diff --git "a/CYBERUSDT.csv" "b/CYBERUSDT.csv"
new file mode 100644--- /dev/null
+++ "b/CYBERUSDT.csv"
@@ -0,0 +1,178783 @@
+d,o,h,l,c,v
+1692619200000,4.1,4.312,4.1,4.216,54845.7
+1692619260000,4.209,4.23,4.171,4.197,82791.8
+1692619320000,4.192,4.2,4.153,4.169,71035.0
+1692619380000,4.169,4.22,4.168,4.196,71898.8
+1692619440000,4.2,4.236,4.193,4.212,44954.3
+1692619500000,4.218,4.329,4.208,4.324,109224.7
+1692619560000,4.324,4.332,4.274,4.288,89713.6
+1692619620000,4.288,4.3,4.275,4.29,64529.2
+1692619680000,4.29,4.298,4.277,4.293,37759.3
+1692619740000,4.293,4.326,4.285,4.322,83078.7
+1692619800000,4.322,4.39,4.281,4.367,153913.2
+1692619860000,4.367,4.386,4.337,4.367,100316.8
+1692619920000,4.367,4.367,4.33,4.347,46235.9
+1692619980000,4.347,4.398,4.334,4.38,88050.7
+1692620040000,4.379,4.397,4.352,4.373,70123.2
+1692620100000,4.373,4.38,4.35,4.352,35954.9
+1692620160000,4.353,4.359,4.306,4.333,81309.5
+1692620220000,4.33,4.364,4.328,4.336,51772.7
+1692620280000,4.336,4.342,4.303,4.309,65527.2
+1692620340000,4.309,4.345,4.298,4.301,60570.1
+1692620400000,4.302,4.316,4.257,4.288,81607.4
+1692620460000,4.288,4.306,4.28,4.28,62570.8
+1692620520000,4.281,4.3,4.254,4.255,64510.8
+1692620580000,4.255,4.26,4.203,4.227,83789.8
+1692620640000,4.227,4.253,4.22,4.251,31181.2
+1692620700000,4.251,4.258,4.24,4.242,28729.4
+1692620760000,4.242,4.249,4.22,4.239,27420.0
+1692620820000,4.238,4.242,4.225,4.232,16785.9
+1692620880000,4.232,4.24,4.226,4.239,26282.6
+1692620940000,4.239,4.288,4.238,4.273,43438.3
+1692621000000,4.274,4.288,4.264,4.272,44762.6
+1692621060000,4.27,4.274,4.231,4.253,44097.9
+1692621120000,4.252,4.252,4.235,4.248,15219.6
+1692621180000,4.248,4.249,4.22,4.224,128305.5
+1692621240000,4.225,4.226,4.22,4.221,42530.6
+1692621300000,4.222,4.235,4.221,4.223,56412.4
+1692621360000,4.224,4.232,4.222,4.231,29316.9
+1692621420000,4.23,4.235,4.225,4.229,17125.7
+1692621480000,4.23,4.262,4.227,4.249,48527.7
+1692621540000,4.249,4.249,4.224,4.225,34412.1
+1692621600000,4.225,4.236,4.201,4.222,243977.6
+1692621660000,4.224,4.343,4.22,4.337,128242.3
+1692621720000,4.337,4.437,4.307,4.392,325849.7
+1692621780000,4.393,4.425,4.32,4.327,142641.0
+1692621840000,4.328,4.412,4.325,4.36,105853.6
+1692621900000,4.36,4.368,4.35,4.35,24961.9
+1692621960000,4.35,4.422,4.333,4.363,134643.9
+1692622020000,4.365,4.419,4.365,4.379,54104.0
+1692622080000,4.379,4.383,4.343,4.354,25846.9
+1692622140000,4.355,4.423,4.35,4.402,44004.6
+1692622200000,4.401,4.416,4.35,4.367,62188.7
+1692622260000,4.366,4.381,4.352,4.378,46587.6
+1692622320000,4.379,4.39,4.374,4.379,13352.2
+1692622380000,4.374,4.395,4.35,4.37,54250.7
+1692622440000,4.371,4.383,4.369,4.373,17571.5
+1692622500000,4.376,4.377,4.352,4.367,15750.8
+1692622560000,4.368,4.377,4.357,4.36,18269.5
+1692622620000,4.361,4.373,4.355,4.361,16975.7
+1692622680000,4.361,4.395,4.34,4.389,72102.0
+1692622740000,4.392,4.4,4.368,4.372,26786.2
+1692622800000,4.37,4.4,4.369,4.389,34839.6
+1692622860000,4.389,4.435,4.382,4.414,77801.1
+1692622920000,4.413,4.426,4.32,4.36,144603.0
+1692622980000,4.358,4.376,4.338,4.359,28723.1
+1692623040000,4.359,4.384,4.342,4.371,52612.7
+1692623100000,4.367,4.37,4.353,4.356,13670.5
+1692623160000,4.356,4.4,4.354,4.385,44866.0
+1692623220000,4.386,4.414,4.361,4.378,43241.4
+1692623280000,4.38,4.386,4.335,4.358,48932.9
+1692623340000,4.359,4.384,4.338,4.343,34150.7
+1692623400000,4.343,4.355,4.333,4.354,21668.8
+1692623460000,4.353,4.359,4.324,4.333,49618.1
+1692623520000,4.335,4.383,4.316,4.38,103212.3
+1692623580000,4.379,4.396,4.375,4.377,56327.3
+1692623640000,4.375,4.391,4.369,4.372,32324.0
+1692623700000,4.371,4.38,4.364,4.377,22475.9
+1692623760000,4.375,4.406,4.372,4.382,51535.1
+1692623820000,4.382,4.41,4.377,4.402,33087.8
+1692623880000,4.406,4.42,4.395,4.406,66456.5
+1692623940000,4.405,4.46,4.401,4.418,125486.9
+1692624000000,4.42,4.449,4.416,4.444,75969.4
+1692624060000,4.445,4.449,4.416,4.442,66221.8
+1692624120000,4.442,4.492,4.421,4.439,193695.7
+1692624180000,4.44,4.477,4.438,4.461,69624.6
+1692624240000,4.461,4.552,4.46,4.516,303465.1
+1692624300000,4.512,4.6,4.493,4.587,309536.2
+1692624360000,4.586,4.626,4.554,4.583,236266.9
+1692624420000,4.583,4.625,4.573,4.613,146447.6
+1692624480000,4.611,4.644,4.329,4.464,664030.9
+1692624540000,4.464,4.566,4.45,4.522,227295.6
+1692624600000,4.525,4.53,4.391,4.429,441656.6
+1692624660000,4.431,4.46,4.38,4.433,204632.4
+1692624720000,4.436,4.474,4.43,4.458,59478.9
+1692624780000,4.46,4.503,4.46,4.46,118445.8
+1692624840000,4.46,4.474,4.424,4.431,78284.7
+1692624900000,4.431,4.483,4.431,4.469,59661.3
+1692624960000,4.47,4.48,4.452,4.48,38229.2
+1692625020000,4.478,4.491,4.471,4.485,48083.4
+1692625080000,4.484,4.484,4.439,4.463,65886.2
+1692625140000,4.463,4.48,4.449,4.474,31208.0
+1692625200000,4.474,4.5,4.474,4.496,56155.0
+1692625260000,4.496,4.543,4.48,4.538,181896.7
+1692625320000,4.538,4.553,4.501,4.523,126304.3
+1692625380000,4.524,4.53,4.495,4.525,75401.0
+1692625440000,4.525,4.596,4.521,4.551,137384.7
+1692625500000,4.552,4.6,4.504,4.585,172962.8
+1692625560000,4.586,4.6,4.542,4.568,137951.8
+1692625620000,4.563,4.574,4.53,4.563,73395.8
+1692625680000,4.564,4.58,4.559,4.562,52002.5
+1692625740000,4.562,4.563,4.52,4.555,82612.7
+1692625800000,4.555,4.558,4.52,4.545,54721.4
+1692625860000,4.547,4.586,4.54,4.573,98550.7
+1692625920000,4.57,4.598,4.551,4.585,55288.8
+1692625980000,4.587,4.629,4.58,4.611,133510.2
+1692626040000,4.61,4.625,4.561,4.57,120670.7
+1692626100000,4.568,4.6,4.512,4.588,205549.9
+1692626160000,4.587,4.591,4.541,4.568,54837.6
+1692626220000,4.569,4.57,4.523,4.531,53746.4
+1692626280000,4.531,4.556,4.44,4.516,288913.6
+1692626340000,4.517,4.531,4.401,4.492,312696.5
+1692626400000,4.495,4.52,4.437,4.44,127873.2
+1692626460000,4.443,4.515,4.443,4.48,99884.6
+1692626520000,4.483,4.5,4.471,4.491,39506.2
+1692626580000,4.492,4.5,4.467,4.486,48615.5
+1692626640000,4.489,4.517,4.477,4.516,53623.0
+1692626700000,4.517,4.521,4.491,4.517,59906.3
+1692626760000,4.518,4.54,4.512,4.524,73602.4
+1692626820000,4.523,4.535,4.517,4.525,42028.9
+1692626880000,4.526,4.526,4.442,4.504,126573.9
+1692626940000,4.505,4.52,4.484,4.49,49851.2
+1692627000000,4.49,4.5,4.474,4.484,65477.0
+1692627060000,4.483,4.494,4.476,4.481,38461.0
+1692627120000,4.481,4.5,4.477,4.495,45468.9
+1692627180000,4.496,4.52,4.489,4.513,43366.3
+1692627240000,4.514,4.517,4.47,4.478,55792.7
+1692627300000,4.478,4.506,4.472,4.489,48685.7
+1692627360000,4.49,4.503,4.484,4.497,32728.8
+1692627420000,4.499,4.516,4.494,4.511,48005.4
+1692627480000,4.511,4.545,4.504,4.543,105210.6
+1692627540000,4.54,4.549,4.516,4.535,56130.8
+1692627600000,4.537,4.55,4.521,4.542,54948.2
+1692627660000,4.543,4.552,4.531,4.54,55951.7
+1692627720000,4.539,4.549,4.526,4.549,38989.0
+1692627780000,4.549,4.555,4.47,4.515,113541.0
+1692627840000,4.514,4.55,4.502,4.539,72731.1
+1692627900000,4.539,4.55,4.522,4.544,61461.8
+1692627960000,4.544,4.55,4.514,4.527,70135.2
+1692628020000,4.526,4.55,4.51,4.548,49720.4
+1692628080000,4.548,4.583,4.536,4.56,116306.6
+1692628140000,4.559,4.581,4.545,4.573,79509.2
+1692628200000,4.573,4.575,4.56,4.562,56980.4
+1692628260000,4.562,4.575,4.561,4.575,45557.5
+1692628320000,4.575,4.576,4.528,4.568,118250.3
+1692628380000,4.569,4.6,4.565,4.584,139455.1
+1692628440000,4.584,4.601,4.582,4.597,65823.6
+1692628500000,4.598,4.62,4.59,4.611,164209.1
+1692628560000,4.611,4.625,4.57,4.577,153180.8
+1692628620000,4.578,4.605,4.559,4.6,99734.6
+1692628680000,4.6,4.61,4.589,4.61,83730.3
+1692628740000,4.609,4.63,4.586,4.599,136661.9
+1692628800000,4.598,4.618,4.596,4.602,76397.3
+1692628860000,4.601,4.612,4.57,4.6,110271.6
+1692628920000,4.599,4.605,4.581,4.588,73676.7
+1692628980000,4.589,4.604,4.56,4.569,112905.0
+1692629040000,4.569,4.58,4.55,4.565,101254.5
+1692629100000,4.564,4.582,4.55,4.578,108993.2
+1692629160000,4.579,4.607,4.577,4.591,97148.7
+1692629220000,4.592,4.598,4.581,4.584,37683.9
+1692629280000,4.584,4.585,4.57,4.574,38495.0
+1692629340000,4.574,4.58,4.572,4.58,26885.1
+1692629400000,4.58,4.59,4.573,4.586,44120.0
+1692629460000,4.586,4.606,4.585,4.598,89997.7
+1692629520000,4.598,4.62,4.591,4.607,120729.9
+1692629580000,4.606,4.653,4.6,4.627,229655.5
+1692629640000,4.628,4.635,4.609,4.621,122912.9
+1692629700000,4.621,4.692,4.612,4.653,197496.2
+1692629760000,4.653,4.671,4.632,4.645,117677.1
+1692629820000,4.647,4.66,4.6,4.625,139315.5
+1692629880000,4.626,4.646,4.621,4.638,56930.2
+1692629940000,4.639,4.646,4.63,4.63,34733.7
+1692630000000,4.63,4.667,4.628,4.65,110354.0
+1692630060000,4.649,4.659,4.636,4.658,55634.9
+1692630120000,4.657,4.683,4.656,4.673,97142.3
+1692630180000,4.673,4.674,4.64,4.654,86719.6
+1692630240000,4.654,4.655,4.64,4.641,48591.6
+1692630300000,4.641,4.642,4.61,4.623,143477.8
+1692630360000,4.622,4.624,4.583,4.602,130557.3
+1692630420000,4.602,4.613,4.57,4.576,84709.9
+1692630480000,4.576,4.58,4.52,4.57,273431.5
+1692630540000,4.57,4.578,4.543,4.544,87517.6
+1692630600000,4.545,4.57,4.543,4.555,57032.9
+1692630660000,4.556,4.558,4.501,4.524,138426.5
+1692630720000,4.524,4.524,4.47,4.504,228654.3
+1692630780000,4.502,4.546,4.495,4.54,83330.1
+1692630840000,4.541,4.554,4.529,4.533,62418.1
+1692630900000,4.533,4.533,4.467,4.477,92103.0
+1692630960000,4.478,4.54,4.471,4.527,109707.0
+1692631020000,4.526,4.54,4.517,4.524,42067.7
+1692631080000,4.524,4.542,4.522,4.534,39829.4
+1692631140000,4.536,4.537,4.504,4.534,54415.6
+1692631200000,4.534,4.551,4.527,4.538,57860.4
+1692631260000,4.538,4.551,4.532,4.547,56578.4
+1692631320000,4.546,4.567,4.544,4.566,47551.1
+1692631380000,4.567,4.568,4.538,4.544,51760.1
+1692631440000,4.544,4.544,4.515,4.526,40628.9
+1692631500000,4.526,4.529,4.48,4.495,80870.1
+1692631560000,4.494,4.508,4.492,4.507,50385.6
+1692631620000,4.506,4.522,4.485,4.487,39235.0
+1692631680000,4.488,4.494,4.453,4.464,114695.4
+1692631740000,4.464,4.516,4.446,4.508,116150.2
+1692631800000,4.509,4.549,4.496,4.531,115378.0
+1692631860000,4.532,4.537,4.521,4.524,45319.9
+1692631920000,4.525,4.549,4.522,4.535,36179.2
+1692631980000,4.535,4.536,4.495,4.502,50376.7
+1692632040000,4.502,4.505,4.477,4.486,54504.5
+1692632100000,4.487,4.5,4.48,4.5,34481.6
+1692632160000,4.5,4.5,4.48,4.48,31052.5
+1692632220000,4.482,4.51,4.474,4.51,42679.6
+1692632280000,4.509,4.516,4.496,4.503,30293.5
+1692632340000,4.502,4.506,4.495,4.497,20516.8
+1692632400000,4.497,4.532,4.496,4.524,34105.7
+1692632460000,4.525,4.551,4.524,4.531,65601.8
+1692632520000,4.53,4.562,4.53,4.561,37485.1
+1692632580000,4.561,4.577,4.541,4.573,86796.7
+1692632640000,4.576,4.576,4.547,4.549,46875.7
+1692632700000,4.55,4.563,4.548,4.562,26636.8
+1692632760000,4.562,4.566,4.539,4.539,58937.3
+1692632820000,4.54,4.547,4.53,4.545,42119.8
+1692632880000,4.545,4.546,4.53,4.531,20184.3
+1692632940000,4.532,4.536,4.512,4.514,30206.1
+1692633000000,4.512,4.527,4.507,4.527,58724.6
+1692633060000,4.527,4.552,4.525,4.546,55506.0
+1692633120000,4.548,4.588,4.546,4.578,104490.8
+1692633180000,4.577,4.58,4.569,4.58,37074.9
+1692633240000,4.579,4.583,4.57,4.581,27227.6
+1692633300000,4.581,4.591,4.581,4.586,48152.1
+1692633360000,4.586,4.61,4.582,4.593,90834.7
+1692633420000,4.593,4.615,4.586,4.604,70819.3
+1692633480000,4.606,4.608,4.582,4.59,58637.3
+1692633540000,4.591,4.65,4.587,4.595,141113.7
+1692633600000,4.595,4.645,4.585,4.619,93042.7
+1692633660000,4.618,4.63,4.597,4.607,68005.1
+1692633720000,4.607,4.611,4.574,4.578,66710.9
+1692633780000,4.578,4.586,4.565,4.57,57468.6
+1692633840000,4.57,4.575,4.56,4.568,56006.6
+1692633900000,4.566,4.569,4.553,4.565,54414.3
+1692633960000,4.565,4.566,4.55,4.555,42461.7
+1692634020000,4.555,4.582,4.553,4.578,59291.1
+1692634080000,4.579,4.66,4.575,4.652,223584.9
+1692634140000,4.655,4.675,4.645,4.65,147884.6
+1692634200000,4.65,4.72,4.648,4.681,281660.2
+1692634260000,4.681,4.696,4.671,4.688,125375.2
+1692634320000,4.689,4.748,4.687,4.715,306322.9
+1692634380000,4.712,4.736,4.657,4.684,229041.2
+1692634440000,4.684,4.707,4.658,4.693,134774.6
+1692634500000,4.694,4.698,4.621,4.648,219388.9
+1692634560000,4.646,4.65,4.643,4.647,50656.3
+1692634620000,4.647,4.65,4.646,4.65,40371.6
+1692634680000,4.65,4.695,4.649,4.691,137138.8
+1692634740000,4.692,4.705,4.682,4.701,60104.6
+1692634800000,4.702,4.715,4.698,4.708,77947.2
+1692634860000,4.708,4.731,4.706,4.73,91629.4
+1692634920000,4.731,4.74,4.696,4.719,122474.6
+1692634980000,4.72,4.726,4.711,4.717,47723.8
+1692635040000,4.717,4.721,4.68,4.69,79211.4
+1692635100000,4.69,4.713,4.682,4.7,53749.2
+1692635160000,4.699,4.715,4.695,4.71,45289.6
+1692635220000,4.71,4.714,4.679,4.7,55613.6
+1692635280000,4.701,4.714,4.698,4.713,45951.8
+1692635340000,4.714,4.715,4.706,4.711,36853.2
+1692635400000,4.712,4.73,4.688,4.73,93135.0
+1692635460000,4.73,4.743,4.712,4.712,116494.7
+1692635520000,4.712,4.722,4.662,4.702,112387.2
+1692635580000,4.702,4.704,4.681,4.692,45921.1
+1692635640000,4.693,4.699,4.685,4.696,30190.0
+1692635700000,4.695,4.725,4.682,4.713,65109.5
+1692635760000,4.713,4.722,4.704,4.716,49376.4
+1692635820000,4.717,4.721,4.716,4.716,42809.5
+1692635880000,4.716,4.719,4.7,4.706,59647.5
+1692635940000,4.705,4.715,4.701,4.709,45539.1
+1692636000000,4.709,4.715,4.707,4.708,42317.0
+1692636060000,4.708,4.715,4.705,4.715,32412.7
+1692636120000,4.714,4.74,4.713,4.736,84833.4
+1692636180000,4.736,4.75,4.728,4.743,140996.6
+1692636240000,4.741,4.741,4.72,4.732,98424.7
+1692636300000,4.732,4.774,4.715,4.757,151961.6
+1692636360000,4.757,4.777,4.74,4.759,126695.7
+1692636420000,4.759,4.766,4.75,4.764,83697.9
+1692636480000,4.763,4.766,4.746,4.752,89211.0
+1692636540000,4.751,4.754,4.72,4.726,156028.3
+1692636600000,4.726,4.731,4.69,4.731,173380.4
+1692636660000,4.731,4.77,4.729,4.765,130009.2
+1692636720000,4.766,4.769,4.741,4.758,68381.7
+1692636780000,4.758,4.765,4.744,4.753,44180.0
+1692636840000,4.752,4.755,4.731,4.733,44090.5
+1692636900000,4.732,4.749,4.73,4.733,60582.8
+1692636960000,4.731,4.737,4.713,4.72,65204.8
+1692637020000,4.719,4.724,4.698,4.708,107102.6
+1692637080000,4.706,4.717,4.682,4.698,138744.8
+1692637140000,4.698,4.712,4.683,4.692,93969.7
+1692637200000,4.692,4.699,4.675,4.692,103333.8
+1692637260000,4.692,4.736,4.692,4.718,106992.5
+1692637320000,4.717,4.73,4.682,4.727,80513.2
+1692637380000,4.727,4.729,4.708,4.713,48969.3
+1692637440000,4.712,4.722,4.684,4.69,45925.8
+1692637500000,4.69,4.69,4.667,4.671,104013.2
+1692637560000,4.672,4.692,4.657,4.687,99520.8
+1692637620000,4.686,4.688,4.66,4.675,63170.2
+1692637680000,4.675,4.676,4.656,4.665,49106.8
+1692637740000,4.665,4.666,4.65,4.656,92144.7
+1692637800000,4.655,4.677,4.655,4.675,63747.9
+1692637860000,4.674,4.68,4.626,4.646,154244.5
+1692637920000,4.646,4.658,4.596,4.619,186327.8
+1692637980000,4.616,4.649,4.562,4.64,260652.4
+1692638040000,4.641,4.641,4.611,4.623,65998.3
+1692638100000,4.624,4.657,4.622,4.642,80010.8
+1692638160000,4.642,4.643,4.622,4.631,48844.8
+1692638220000,4.632,4.632,4.608,4.609,40486.8
+1692638280000,4.61,4.63,4.605,4.62,55059.3
+1692638340000,4.622,4.634,4.619,4.633,41463.3
+1692638400000,4.634,4.691,4.63,4.664,171615.3
+1692638460000,4.663,4.685,4.657,4.672,57101.8
+1692638520000,4.671,4.704,4.657,4.701,74723.9
+1692638580000,4.7,4.73,4.69,4.709,151939.0
+1692638640000,4.709,4.713,4.698,4.698,39102.0
+1692638700000,4.7,4.722,4.7,4.716,58507.1
+1692638760000,4.716,4.736,4.713,4.729,96194.7
+1692638820000,4.728,4.736,4.715,4.726,64978.7
+1692638880000,4.725,4.73,4.714,4.728,69090.3
+1692638940000,4.728,4.732,4.714,4.718,66893.9
+1692639000000,4.719,4.746,4.706,4.732,124964.9
+1692639060000,4.73,4.735,4.707,4.715,30137.8
+1692639120000,4.715,4.72,4.697,4.71,67393.7
+1692639180000,4.71,4.767,4.71,4.745,194014.4
+1692639240000,4.746,4.752,4.734,4.745,54726.2
+1692639300000,4.745,4.745,4.727,4.73,44513.8
+1692639360000,4.73,4.739,4.73,4.735,22689.0
+1692639420000,4.736,4.739,4.7,4.709,75022.1
+1692639480000,4.709,4.722,4.684,4.691,78049.9
+1692639540000,4.692,4.704,4.677,4.687,87637.2
+1692639600000,4.687,4.718,4.685,4.687,73753.3
+1692639660000,4.686,4.701,4.686,4.691,23381.4
+1692639720000,4.69,4.697,4.662,4.673,51947.4
+1692639780000,4.672,4.687,4.628,4.676,141064.8
+1692639840000,4.676,4.68,4.672,4.674,29770.8
+1692639900000,4.673,4.681,4.657,4.681,48162.6
+1692639960000,4.68,4.694,4.677,4.691,46575.1
+1692640020000,4.692,4.698,4.688,4.698,22714.4
+1692640080000,4.698,4.72,4.695,4.719,48139.2
+1692640140000,4.719,4.725,4.707,4.711,44652.4
+1692640200000,4.71,4.719,4.707,4.716,32721.3
+1692640260000,4.717,4.718,4.7,4.7,23056.9
+1692640320000,4.701,4.703,4.69,4.694,35412.5
+1692640380000,4.693,4.698,4.693,4.695,15039.7
+1692640440000,4.695,4.696,4.69,4.693,13043.1
+1692640500000,4.693,4.694,4.67,4.674,47666.7
+1692640560000,4.674,4.702,4.66,4.702,53304.3
+1692640620000,4.702,4.703,4.68,4.688,51222.4
+1692640680000,4.688,4.691,4.682,4.684,15475.6
+1692640740000,4.683,4.685,4.675,4.684,21360.7
+1692640800000,4.685,4.685,4.662,4.663,51156.1
+1692640860000,4.662,4.669,4.642,4.668,68561.0
+1692640920000,4.669,4.67,4.653,4.662,39662.3
+1692640980000,4.662,4.67,4.65,4.667,39617.4
+1692641040000,4.667,4.669,4.66,4.663,17381.3
+1692641100000,4.665,4.671,4.658,4.664,25684.9
+1692641160000,4.663,4.672,4.659,4.67,20136.9
+1692641220000,4.67,4.67,4.648,4.653,38630.4
+1692641280000,4.653,4.657,4.63,4.641,64378.0
+1692641340000,4.639,4.653,4.637,4.644,35486.0
+1692641400000,4.644,4.647,4.627,4.637,52242.2
+1692641460000,4.638,4.639,4.62,4.621,60201.0
+1692641520000,4.62,4.632,4.6,4.627,125814.3
+1692641580000,4.628,4.646,4.612,4.646,66493.0
+1692641640000,4.646,4.658,4.631,4.656,40259.0
+1692641700000,4.656,4.669,4.654,4.663,64466.3
+1692641760000,4.664,4.67,4.663,4.668,27230.6
+1692641820000,4.668,4.669,4.643,4.645,36442.8
+1692641880000,4.645,4.646,4.614,4.634,51380.8
+1692641940000,4.635,4.636,4.626,4.634,19339.5
+1692642000000,4.636,4.649,4.634,4.644,21394.6
+1692642060000,4.644,4.645,4.635,4.636,19296.3
+1692642120000,4.636,4.639,4.615,4.631,38753.3
+1692642180000,4.632,4.634,4.627,4.631,12004.7
+1692642240000,4.63,4.631,4.62,4.621,22998.4
+1692642300000,4.621,4.624,4.61,4.612,63012.0
+1692642360000,4.613,4.624,4.61,4.621,28285.4
+1692642420000,4.621,4.659,4.62,4.643,60640.6
+1692642480000,4.644,4.693,4.644,4.674,108833.8
+1692642540000,4.675,4.684,4.659,4.677,41761.3
+1692642600000,4.677,4.696,4.668,4.693,49057.5
+1692642660000,4.694,4.696,4.669,4.678,45066.2
+1692642720000,4.679,4.693,4.673,4.68,29793.1
+1692642780000,4.68,4.68,4.661,4.664,29144.8
+1692642840000,4.665,4.68,4.663,4.68,16698.2
+1692642900000,4.679,4.679,4.666,4.67,12103.6
+1692642960000,4.67,4.672,4.667,4.669,8939.7
+1692643020000,4.669,4.669,4.65,4.667,44939.9
+1692643080000,4.668,4.669,4.658,4.661,12050.8
+1692643140000,4.66,4.667,4.644,4.66,30760.0
+1692643200000,4.661,4.679,4.661,4.678,25759.7
+1692643260000,4.678,4.7,4.675,4.691,57628.0
+1692643320000,4.692,4.699,4.683,4.687,37715.2
+1692643380000,4.687,4.687,4.68,4.682,16791.1
+1692643440000,4.682,4.7,4.681,4.699,21760.9
+1692643500000,4.699,4.703,4.69,4.699,28983.4
+1692643560000,4.699,4.72,4.695,4.709,57356.9
+1692643620000,4.708,4.75,4.707,4.726,116532.3
+1692643680000,4.726,4.731,4.695,4.712,75392.1
+1692643740000,4.711,4.722,4.71,4.71,26477.9
+1692643800000,4.711,4.718,4.709,4.713,15718.1
+1692643860000,4.713,4.725,4.71,4.713,24136.3
+1692643920000,4.713,4.714,4.67,4.679,82458.9
+1692643980000,4.677,4.691,4.674,4.687,27655.4
+1692644040000,4.688,4.712,4.685,4.693,40908.4
+1692644100000,4.692,4.695,4.688,4.691,12223.4
+1692644160000,4.692,4.696,4.673,4.682,40589.5
+1692644220000,4.683,4.69,4.654,4.662,56275.3
+1692644280000,4.663,4.68,4.657,4.674,29997.1
+1692644340000,4.674,4.679,4.667,4.672,15893.4
+1692644400000,4.672,4.675,4.658,4.66,23539.1
+1692644460000,4.661,4.662,4.626,4.642,102496.8
+1692644520000,4.641,4.7,4.628,4.681,87379.9
+1692644580000,4.681,4.688,4.653,4.658,43461.1
+1692644640000,4.659,4.671,4.65,4.653,24068.6
+1692644700000,4.655,4.67,4.647,4.668,36850.9
+1692644760000,4.667,4.678,4.665,4.673,31867.1
+1692644820000,4.673,4.677,4.662,4.663,20414.2
+1692644880000,4.662,4.674,4.66,4.664,14173.0
+1692644940000,4.665,4.673,4.663,4.67,11093.1
+1692645000000,4.669,4.678,4.666,4.67,18208.6
+1692645060000,4.67,4.676,4.667,4.672,9841.8
+1692645120000,4.673,4.696,4.665,4.688,59023.9
+1692645180000,4.689,4.696,4.68,4.685,22813.3
+1692645240000,4.684,4.694,4.682,4.683,15498.6
+1692645300000,4.683,4.72,4.682,4.719,54228.2
+1692645360000,4.717,4.732,4.691,4.731,85841.2
+1692645420000,4.731,4.738,4.71,4.723,84846.3
+1692645480000,4.724,4.727,4.71,4.716,30659.1
+1692645540000,4.716,4.722,4.708,4.712,23402.2
+1692645600000,4.713,4.734,4.709,4.718,46846.3
+1692645660000,4.72,4.726,4.708,4.72,31608.8
+1692645720000,4.72,4.721,4.703,4.714,28168.6
+1692645780000,4.713,4.715,4.7,4.701,33075.1
+1692645840000,4.701,4.712,4.685,4.69,60554.5
+1692645900000,4.69,4.711,4.689,4.708,22212.5
+1692645960000,4.708,4.714,4.706,4.713,14627.1
+1692646020000,4.713,4.715,4.703,4.704,12760.1
+1692646080000,4.704,4.735,4.704,4.721,75219.0
+1692646140000,4.721,4.734,4.714,4.732,33920.4
+1692646200000,4.731,4.755,4.724,4.744,132966.8
+1692646260000,4.743,4.774,4.735,4.762,120868.3
+1692646320000,4.762,4.764,4.737,4.748,68618.2
+1692646380000,4.748,4.758,4.679,4.726,159075.6
+1692646440000,4.726,4.747,4.714,4.735,54706.7
+1692646500000,4.735,4.736,4.722,4.729,25577.1
+1692646560000,4.729,4.732,4.708,4.732,43758.5
+1692646620000,4.732,4.765,4.731,4.759,104322.7
+1692646680000,4.758,4.762,4.734,4.753,50131.4
+1692646740000,4.753,4.76,4.742,4.759,46269.7
+1692646800000,4.76,4.945,4.752,4.837,843991.2
+1692646860000,4.839,4.855,4.786,4.816,187773.3
+1692646920000,4.816,4.865,4.777,4.853,182133.0
+1692646980000,4.853,4.86,4.837,4.84,103893.2
+1692647040000,4.84,4.843,4.825,4.83,70290.4
+1692647100000,4.831,4.863,4.825,4.84,84435.2
+1692647160000,4.842,4.846,4.817,4.846,75538.4
+1692647220000,4.846,4.859,4.833,4.849,72906.6
+1692647280000,4.847,4.854,4.844,4.847,38000.7
+1692647340000,4.846,4.851,4.842,4.85,26422.9
+1692647400000,4.85,4.853,4.842,4.849,34584.6
+1692647460000,4.85,4.865,4.83,4.865,60253.1
+1692647520000,4.865,4.879,4.835,4.844,85242.4
+1692647580000,4.845,4.848,4.813,4.829,89605.1
+1692647640000,4.828,4.832,4.815,4.816,46569.5
+1692647700000,4.819,4.847,4.816,4.838,41758.9
+1692647760000,4.836,4.837,4.815,4.826,34337.9
+1692647820000,4.827,4.841,4.818,4.839,35006.7
+1692647880000,4.84,4.848,4.838,4.84,35160.4
+1692647940000,4.841,4.841,4.812,4.82,48915.9
+1692648000000,4.82,4.837,4.81,4.823,55929.3
+1692648060000,4.822,4.824,4.775,4.813,112420.8
+1692648120000,4.812,4.84,4.798,4.826,61257.6
+1692648180000,4.825,4.853,4.825,4.852,90352.9
+1692648240000,4.85,4.864,4.83,4.859,66327.0
+1692648300000,4.858,4.859,4.841,4.842,35490.2
+1692648360000,4.842,4.86,4.839,4.851,24035.4
+1692648420000,4.851,4.863,4.85,4.863,38617.7
+1692648480000,4.863,4.982,4.863,4.914,438413.9
+1692648540000,4.914,4.93,4.881,4.911,120079.8
+1692648600000,4.91,4.996,4.907,4.958,273562.8
+1692648660000,4.957,5.025,4.94,4.962,385591.0
+1692648720000,4.961,5.051,4.951,4.969,374610.6
+1692648780000,4.967,5.004,4.962,4.99,136166.1
+1692648840000,4.989,4.991,4.933,4.963,165239.7
+1692648900000,4.963,4.99,4.918,4.947,152676.3
+1692648960000,4.946,4.977,4.94,4.963,68032.3
+1692649020000,4.963,4.968,4.913,4.951,97647.5
+1692649080000,4.951,4.967,4.937,4.944,50264.0
+1692649140000,4.944,4.949,4.934,4.935,29233.4
+1692649200000,4.935,4.963,4.915,4.943,100723.2
+1692649260000,4.943,4.967,4.941,4.961,61288.0
+1692649320000,4.961,5.02,4.948,4.986,168404.1
+1692649380000,4.987,4.998,4.963,4.978,85062.1
+1692649440000,4.98,4.997,4.968,4.976,60548.0
+1692649500000,4.975,4.979,4.95,4.968,92443.8
+1692649560000,4.969,4.977,4.965,4.97,25597.1
+1692649620000,4.971,4.98,4.934,4.955,77719.6
+1692649680000,4.955,4.956,4.93,4.946,77224.0
+1692649740000,4.946,4.961,4.942,4.949,28034.9
+1692649800000,4.951,4.953,4.933,4.935,40511.2
+1692649860000,4.935,4.938,4.91,4.926,77583.2
+1692649920000,4.928,4.937,4.925,4.934,37841.1
+1692649980000,4.935,4.963,4.935,4.951,55740.4
+1692650040000,4.952,4.965,4.948,4.958,32679.1
+1692650100000,4.958,4.958,4.922,4.922,50917.6
+1692650160000,4.922,4.944,4.913,4.938,35259.3
+1692650220000,4.939,4.956,4.93,4.954,28912.7
+1692650280000,4.954,4.957,4.942,4.946,23824.3
+1692650340000,4.945,4.945,4.927,4.932,26205.4
+1692650400000,4.933,4.936,4.923,4.924,25325.8
+1692650460000,4.925,4.94,4.9,4.927,104631.5
+1692650520000,4.926,4.939,4.921,4.931,29551.5
+1692650580000,4.93,4.94,4.926,4.934,29647.8
+1692650640000,4.933,4.935,4.921,4.932,21461.9
+1692650700000,4.931,4.966,4.93,4.96,92034.4
+1692650760000,4.959,4.961,4.948,4.951,35331.2
+1692650820000,4.95,4.951,4.91,4.913,85015.5
+1692650880000,4.912,4.936,4.91,4.92,57364.1
+1692650940000,4.92,4.929,4.92,4.928,22916.0
+1692651000000,4.928,4.93,4.914,4.923,29461.6
+1692651060000,4.924,4.924,4.9,4.9,55548.7
+1692651120000,4.9,4.901,4.879,4.891,103945.0
+1692651180000,4.892,4.893,4.874,4.881,61466.1
+1692651240000,4.881,4.9,4.874,4.9,63425.7
+1692651300000,4.9,4.903,4.893,4.899,32502.0
+1692651360000,4.898,4.927,4.893,4.918,53635.3
+1692651420000,4.919,4.922,4.9,4.904,23355.4
+1692651480000,4.904,4.906,4.89,4.895,30568.4
+1692651540000,4.895,4.905,4.892,4.902,17450.9
+1692651600000,4.902,4.93,4.895,4.929,52528.0
+1692651660000,4.928,4.928,4.901,4.912,32958.4
+1692651720000,4.913,4.913,4.899,4.903,21167.4
+1692651780000,4.903,4.91,4.901,4.903,18433.6
+1692651840000,4.903,4.903,4.89,4.893,29964.4
+1692651900000,4.893,4.913,4.883,4.908,40126.0
+1692651960000,4.909,4.926,4.908,4.918,23853.5
+1692652020000,4.918,4.935,4.914,4.929,54039.7
+1692652080000,4.93,4.95,4.926,4.942,74463.8
+1692652140000,4.942,4.946,4.924,4.938,33450.8
+1692652200000,4.938,4.938,4.926,4.931,33650.7
+1692652260000,4.931,4.932,4.91,4.917,30803.1
+1692652320000,4.917,4.935,4.878,4.891,144339.3
+1692652380000,4.891,4.896,4.859,4.86,109561.4
+1692652440000,4.86,4.873,4.81,4.859,235348.6
+1692652500000,4.859,4.879,4.84,4.867,75066.8
+1692652560000,4.867,4.867,4.85,4.852,45578.3
+1692652620000,4.853,4.856,4.846,4.854,26913.9
+1692652680000,4.855,4.855,4.829,4.834,54529.3
+1692652740000,4.833,4.854,4.83,4.85,40795.4
+1692652800000,4.85,4.886,4.849,4.875,60015.9
+1692652860000,4.876,4.881,4.857,4.873,34088.3
+1692652920000,4.873,4.873,4.859,4.862,13116.0
+1692652980000,4.861,4.89,4.859,4.877,62899.8
+1692653040000,4.877,4.882,4.874,4.879,23222.1
+1692653100000,4.88,4.888,4.876,4.887,22607.8
+1692653160000,4.887,4.9,4.883,4.895,46141.8
+1692653220000,4.895,4.896,4.877,4.89,15517.7
+1692653280000,4.89,4.895,4.881,4.886,18793.7
+1692653340000,4.883,4.889,4.88,4.882,14135.8
+1692653400000,4.883,4.884,4.85,4.862,39103.6
+1692653460000,4.863,4.881,4.857,4.88,24147.0
+1692653520000,4.88,4.882,4.87,4.879,11721.6
+1692653580000,4.878,4.879,4.868,4.868,18444.7
+1692653640000,4.869,4.869,4.852,4.866,24144.2
+1692653700000,4.866,4.871,4.864,4.87,17227.0
+1692653760000,4.87,4.895,4.87,4.888,42437.2
+1692653820000,4.888,4.892,4.882,4.892,17908.8
+1692653880000,4.891,4.894,4.891,4.892,17165.5
+1692653940000,4.891,4.893,4.881,4.884,13776.4
+1692654000000,4.884,4.885,4.876,4.88,12446.2
+1692654060000,4.879,4.881,4.862,4.87,26005.5
+1692654120000,4.87,4.875,4.867,4.869,12154.3
+1692654180000,4.869,4.88,4.867,4.879,14619.6
+1692654240000,4.879,4.885,4.878,4.884,13382.8
+1692654300000,4.883,4.885,4.864,4.864,22001.6
+1692654360000,4.865,4.867,4.852,4.861,27960.7
+1692654420000,4.861,4.863,4.824,4.845,53971.3
+1692654480000,4.845,4.875,4.818,4.844,83281.7
+1692654540000,4.845,4.845,4.821,4.83,41786.3
+1692654600000,4.831,4.849,4.821,4.84,39837.8
+1692654660000,4.842,4.844,4.82,4.828,23505.9
+1692654720000,4.829,4.835,4.826,4.829,13542.3
+1692654780000,4.829,4.834,4.825,4.828,11820.4
+1692654840000,4.827,4.835,4.79,4.811,126920.6
+1692654900000,4.814,4.824,4.809,4.818,26515.4
+1692654960000,4.821,4.826,4.78,4.79,66317.5
+1692655020000,4.79,4.791,4.77,4.787,136060.4
+1692655080000,4.788,4.789,4.752,4.772,104999.2
+1692655140000,4.772,4.792,4.762,4.773,68950.9
+1692655200000,4.774,4.793,4.77,4.791,50328.5
+1692655260000,4.791,4.813,4.79,4.805,84741.8
+1692655320000,4.806,4.812,4.799,4.804,24634.4
+1692655380000,4.805,4.806,4.781,4.805,34686.2
+1692655440000,4.805,4.808,4.791,4.804,34368.7
+1692655500000,4.803,4.803,4.79,4.794,16354.8
+1692655560000,4.794,4.795,4.785,4.791,16563.1
+1692655620000,4.792,4.84,4.786,4.789,60817.2
+1692655680000,4.79,4.9,4.788,4.883,280312.5
+1692655740000,4.88,4.9,4.85,4.88,133713.0
+1692655800000,4.88,4.88,4.854,4.856,49806.5
+1692655860000,4.856,4.898,4.844,4.87,101787.4
+1692655920000,4.87,4.886,4.863,4.878,31081.1
+1692655980000,4.875,4.892,4.868,4.869,41564.6
+1692656040000,4.869,4.874,4.858,4.863,33540.0
+1692656100000,4.862,4.874,4.845,4.872,43501.1
+1692656160000,4.87,4.885,4.854,4.862,50878.2
+1692656220000,4.859,4.872,4.856,4.868,13894.3
+1692656280000,4.868,4.869,4.86,4.86,9441.9
+1692656340000,4.861,4.866,4.86,4.863,12193.9
+1692656400000,4.863,4.879,4.853,4.873,27669.3
+1692656460000,4.873,4.877,4.86,4.864,24437.8
+1692656520000,4.863,4.864,4.831,4.844,73857.5
+1692656580000,4.844,4.852,4.83,4.85,43879.6
+1692656640000,4.85,4.862,4.841,4.852,30629.3
+1692656700000,4.854,4.86,4.848,4.85,12405.6
+1692656760000,4.85,4.881,4.848,4.867,36022.2
+1692656820000,4.866,4.867,4.857,4.858,10625.0
+1692656880000,4.858,4.875,4.858,4.865,17941.3
+1692656940000,4.865,4.865,4.843,4.854,28340.0
+1692657000000,4.852,4.861,4.848,4.85,19374.1
+1692657060000,4.849,4.851,4.825,4.84,39679.1
+1692657120000,4.84,4.845,4.837,4.839,10765.6
+1692657180000,4.839,4.857,4.837,4.849,19022.3
+1692657240000,4.847,4.878,4.847,4.87,30257.7
+1692657300000,4.871,4.888,4.871,4.875,24941.0
+1692657360000,4.875,4.882,4.874,4.879,10555.2
+1692657420000,4.879,4.918,4.868,4.878,201619.8
+1692657480000,4.878,4.889,4.863,4.865,34074.5
+1692657540000,4.865,4.878,4.857,4.872,17718.4
+1692657600000,4.87,4.872,4.86,4.867,18479.6
+1692657660000,4.868,4.877,4.865,4.876,16079.2
+1692657720000,4.876,4.9,4.875,4.899,38861.6
+1692657780000,4.898,4.899,4.871,4.875,24119.7
+1692657840000,4.874,4.88,4.87,4.88,10543.4
+1692657900000,4.88,4.89,4.873,4.874,20736.7
+1692657960000,4.873,4.881,4.868,4.88,9792.3
+1692658020000,4.88,4.884,4.871,4.878,14121.2
+1692658080000,4.879,4.884,4.875,4.878,12339.4
+1692658140000,4.878,4.88,4.848,4.856,32581.2
+1692658200000,4.856,4.862,4.853,4.854,15090.0
+1692658260000,4.853,4.86,4.846,4.846,25549.6
+1692658320000,4.847,4.86,4.845,4.859,16090.0
+1692658380000,4.859,4.87,4.855,4.868,21833.9
+1692658440000,4.868,4.876,4.868,4.873,11253.0
+1692658500000,4.874,4.876,4.871,4.875,9437.6
+1692658560000,4.874,4.874,4.862,4.864,16202.7
+1692658620000,4.864,4.879,4.862,4.878,13048.8
+1692658680000,4.879,4.884,4.876,4.88,16076.4
+1692658740000,4.88,4.889,4.876,4.878,19673.1
+1692658800000,4.877,4.885,4.876,4.884,13840.4
+1692658860000,4.884,4.889,4.884,4.886,12105.2
+1692658920000,4.887,4.909,4.885,4.909,38513.9
+1692658980000,4.908,4.909,4.892,4.904,24901.5
+1692659040000,4.904,4.906,4.892,4.895,15236.3
+1692659100000,4.894,4.908,4.893,4.901,23783.5
+1692659160000,4.902,4.906,4.899,4.9,7543.7
+1692659220000,4.899,4.906,4.898,4.905,13439.1
+1692659280000,4.905,4.906,4.896,4.901,14924.5
+1692659340000,4.901,4.905,4.898,4.9,8556.4
+1692659400000,4.899,4.902,4.884,4.884,35080.2
+1692659460000,4.885,4.888,4.881,4.882,12649.6
+1692659520000,4.881,4.882,4.863,4.864,31238.4
+1692659580000,4.864,4.864,4.833,4.834,72028.9
+1692659640000,4.835,4.838,4.822,4.825,47644.6
+1692659700000,4.827,4.869,4.827,4.853,55054.1
+1692659760000,4.853,4.87,4.847,4.853,24036.4
+1692659820000,4.853,4.889,4.85,4.887,41930.9
+1692659880000,4.888,4.898,4.874,4.882,34781.7
+1692659940000,4.88,4.881,4.865,4.872,17418.0
+1692660000000,4.871,4.889,4.868,4.879,28702.5
+1692660060000,4.88,4.893,4.869,4.87,32006.4
+1692660120000,4.87,4.881,4.86,4.86,24564.2
+1692660180000,4.861,4.861,4.844,4.85,27576.5
+1692660240000,4.85,4.86,4.84,4.846,20791.6
+1692660300000,4.846,4.849,4.818,4.83,41764.1
+1692660360000,4.831,4.843,4.831,4.841,16632.2
+1692660420000,4.841,4.842,4.828,4.828,11603.4
+1692660480000,4.829,4.843,4.826,4.842,12271.4
+1692660540000,4.842,4.844,4.839,4.843,8600.6
+1692660600000,4.844,4.847,4.829,4.834,17458.8
+1692660660000,4.833,4.868,4.826,4.834,67595.7
+1692660720000,4.835,4.843,4.83,4.833,15711.9
+1692660780000,4.833,4.844,4.827,4.838,29287.1
+1692660840000,4.839,4.841,4.828,4.831,10611.8
+1692660900000,4.83,4.834,4.812,4.817,28616.7
+1692660960000,4.816,4.818,4.802,4.803,35998.6
+1692661020000,4.803,4.818,4.797,4.799,40039.7
+1692661080000,4.799,4.805,4.758,4.765,115793.7
+1692661140000,4.765,4.795,4.765,4.785,47602.5
+1692661200000,4.785,4.805,4.781,4.799,59697.4
+1692661260000,4.8,4.805,4.784,4.789,24050.5
+1692661320000,4.789,4.791,4.785,4.787,11012.9
+1692661380000,4.786,4.793,4.785,4.792,14239.0
+1692661440000,4.791,4.799,4.79,4.798,11737.0
+1692661500000,4.798,4.804,4.787,4.793,21801.7
+1692661560000,4.793,4.796,4.78,4.789,31875.4
+1692661620000,4.789,4.797,4.788,4.795,8021.6
+1692661680000,4.795,4.804,4.791,4.797,15960.4
+1692661740000,4.798,4.816,4.794,4.815,24664.4
+1692661800000,4.815,4.818,4.81,4.814,20808.0
+1692661860000,4.814,4.821,4.813,4.819,13349.8
+1692661920000,4.82,4.822,4.795,4.796,30913.9
+1692661980000,4.796,4.816,4.789,4.789,28050.1
+1692662040000,4.788,4.799,4.783,4.783,21589.2
+1692662100000,4.784,4.804,4.783,4.788,22972.6
+1692662160000,4.788,5.119,4.783,4.931,916117.0
+1692662220000,4.929,4.982,4.88,4.884,190181.6
+1692662280000,4.884,4.922,4.88,4.899,75916.8
+1692662340000,4.899,4.911,4.885,4.892,49496.8
+1692662400000,4.892,4.924,4.878,4.922,80431.0
+1692662460000,4.922,5.041,4.92,5.013,296306.5
+1692662520000,5.013,5.108,5.0,5.037,334108.7
+1692662580000,5.038,5.078,5.0,5.024,239741.0
+1692662640000,5.025,5.051,4.962,5.028,222341.4
+1692662700000,5.028,5.043,5.0,5.009,144275.0
+1692662760000,5.009,5.028,5.007,5.015,69786.9
+1692662820000,5.015,5.028,5.006,5.01,67239.1
+1692662880000,5.009,5.028,5.009,5.021,40000.3
+1692662940000,5.02,5.055,5.018,5.041,87081.4
+1692663000000,5.041,5.106,5.031,5.076,165547.0
+1692663060000,5.075,5.09,5.037,5.042,118707.1
+1692663120000,5.04,5.073,5.023,5.05,95960.7
+1692663180000,5.05,5.088,5.041,5.074,82646.4
+1692663240000,5.075,5.138,5.007,5.06,558330.9
+1692663300000,5.06,5.09,4.974,5.002,424533.3
+1692663360000,5.002,5.1,5.0,5.065,181512.2
+1692663420000,5.065,5.11,5.009,5.028,214320.9
+1692663480000,5.028,5.045,5.01,5.032,65096.0
+1692663540000,5.031,5.063,5.013,5.045,74246.8
+1692663600000,5.045,5.539,5.042,5.329,2249489.4
+1692663660000,5.333,5.347,5.197,5.246,749179.2
+1692663720000,5.249,5.308,5.158,5.199,510806.3
+1692663780000,5.199,5.25,5.189,5.238,265428.5
+1692663840000,5.236,5.254,5.201,5.24,167842.4
+1692663900000,5.241,5.244,5.17,5.226,280972.3
+1692663960000,5.224,5.249,5.202,5.228,121135.2
+1692664020000,5.228,5.294,5.218,5.281,293752.3
+1692664080000,5.282,5.299,5.242,5.264,153313.8
+1692664140000,5.263,5.276,5.212,5.253,231926.1
+1692664200000,5.253,5.315,5.242,5.3,271706.7
+1692664260000,5.299,5.312,5.262,5.274,153903.2
+1692664320000,5.274,5.293,5.252,5.288,85228.8
+1692664380000,5.287,5.293,5.271,5.278,68937.5
+1692664440000,5.278,5.293,5.273,5.285,75412.5
+1692664500000,5.285,5.316,5.278,5.309,167359.4
+1692664560000,5.309,5.312,5.269,5.292,146715.5
+1692664620000,5.292,5.3,5.25,5.257,151775.5
+1692664680000,5.255,5.267,5.25,5.266,106455.9
+1692664740000,5.265,5.316,5.26,5.276,172772.3
+1692664800000,5.277,5.289,5.262,5.282,58273.7
+1692664860000,5.282,5.284,5.266,5.276,63028.1
+1692664920000,5.276,5.316,5.271,5.288,135655.7
+1692664980000,5.287,5.317,5.283,5.31,180320.3
+1692665040000,5.31,5.312,5.29,5.294,85791.3
+1692665100000,5.295,5.3,5.284,5.285,55488.4
+1692665160000,5.284,5.289,5.252,5.258,92910.6
+1692665220000,5.26,5.262,5.168,5.181,421329.5
+1692665280000,5.182,5.24,5.143,5.233,264373.6
+1692665340000,5.233,5.251,5.201,5.219,92800.0
+1692665400000,5.218,5.254,5.205,5.239,78586.8
+1692665460000,5.238,5.26,5.236,5.245,62895.5
+1692665520000,5.245,5.25,5.24,5.247,76464.7
+1692665580000,5.246,5.247,5.173,5.196,130981.0
+1692665640000,5.198,5.211,5.167,5.171,135678.6
+1692665700000,5.173,5.212,5.168,5.188,93125.3
+1692665760000,5.186,5.224,5.141,5.198,193820.7
+1692665820000,5.197,5.22,5.184,5.204,89391.2
+1692665880000,5.204,5.205,5.188,5.19,44523.7
+1692665940000,5.191,5.224,5.184,5.21,45605.5
+1692666000000,5.212,5.249,5.203,5.246,98804.8
+1692666060000,5.246,5.254,5.221,5.251,69695.2
+1692666120000,5.252,5.255,5.235,5.244,50996.4
+1692666180000,5.244,5.248,5.184,5.209,106401.5
+1692666240000,5.209,5.211,5.17,5.185,74127.4
+1692666300000,5.185,5.199,5.155,5.183,84475.2
+1692666360000,5.183,5.193,5.16,5.185,54132.6
+1692666420000,5.184,5.199,5.182,5.195,45820.1
+1692666480000,5.195,5.199,5.191,5.196,19153.6
+1692666540000,5.197,5.2,5.194,5.199,23190.5
+1692666600000,5.2,5.223,5.191,5.199,76822.7
+1692666660000,5.2,5.25,5.198,5.234,95953.7
+1692666720000,5.233,5.239,5.214,5.229,68592.5
+1692666780000,5.228,5.239,5.222,5.228,61990.0
+1692666840000,5.228,5.228,5.188,5.203,86563.6
+1692666900000,5.204,5.233,5.204,5.225,70485.8
+1692666960000,5.226,5.246,5.223,5.243,81034.4
+1692667020000,5.243,5.251,5.238,5.24,58755.5
+1692667080000,5.24,5.243,5.219,5.224,41173.7
+1692667140000,5.224,5.234,5.219,5.23,36822.7
+1692667200000,5.23,5.247,5.222,5.225,32136.2
+1692667260000,5.225,5.237,5.219,5.235,32508.7
+1692667320000,5.235,5.237,5.221,5.232,24572.0
+1692667380000,5.232,5.239,5.23,5.233,29921.3
+1692667440000,5.233,5.29,5.232,5.259,141521.4
+1692667500000,5.259,5.285,5.248,5.278,71630.8
+1692667560000,5.28,5.285,5.261,5.273,74778.0
+1692667620000,5.274,5.277,5.262,5.271,65762.9
+1692667680000,5.271,5.271,5.26,5.269,39260.6
+1692667740000,5.268,5.269,5.22,5.231,80790.1
+1692667800000,5.234,5.256,5.213,5.222,85179.8
+1692667860000,5.221,5.224,5.183,5.216,137083.3
+1692667920000,5.217,5.249,5.215,5.238,55672.6
+1692667980000,5.238,5.262,5.232,5.242,49149.8
+1692668040000,5.242,5.247,5.237,5.238,16585.9
+1692668100000,5.239,5.247,5.236,5.245,24026.4
+1692668160000,5.245,5.257,5.243,5.247,29708.5
+1692668220000,5.247,5.249,5.242,5.248,24752.5
+1692668280000,5.248,5.26,5.246,5.259,39675.5
+1692668340000,5.26,5.275,5.258,5.27,57807.1
+1692668400000,5.272,5.28,5.263,5.267,51160.7
+1692668460000,5.267,5.278,5.265,5.27,48233.6
+1692668520000,5.27,5.273,5.266,5.267,26018.8
+1692668580000,5.267,5.276,5.256,5.27,56837.2
+1692668640000,5.27,5.278,5.267,5.269,24148.4
+1692668700000,5.268,5.28,5.267,5.28,35950.6
+1692668760000,5.28,5.3,5.278,5.292,106704.9
+1692668820000,5.293,5.34,5.29,5.3,151094.6
+1692668880000,5.301,5.309,5.293,5.304,61223.0
+1692668940000,5.304,5.31,5.303,5.307,51905.0
+1692669000000,5.307,5.31,5.29,5.291,56759.0
+1692669060000,5.29,5.3,5.29,5.3,32764.4
+1692669120000,5.3,5.34,5.3,5.334,94104.7
+1692669180000,5.333,5.35,5.324,5.339,115498.3
+1692669240000,5.34,5.342,5.29,5.296,120659.2
+1692669300000,5.296,5.326,5.295,5.308,68013.5
+1692669360000,5.309,5.318,5.3,5.301,55536.4
+1692669420000,5.3,5.311,5.299,5.299,31109.5
+1692669480000,5.299,5.3,5.216,5.255,202130.1
+1692669540000,5.255,5.272,5.23,5.23,68146.8
+1692669600000,5.231,5.272,5.2,5.251,158951.0
+1692669660000,5.25,5.32,5.175,5.277,312209.3
+1692669720000,5.277,5.281,5.251,5.268,56549.6
+1692669780000,5.268,5.313,5.263,5.286,72453.4
+1692669840000,5.287,5.3,5.285,5.296,50232.9
+1692669900000,5.297,5.298,5.262,5.28,54047.9
+1692669960000,5.281,5.3,5.28,5.294,45251.5
+1692670020000,5.293,5.296,5.271,5.274,39060.1
+1692670080000,5.274,5.295,5.269,5.29,40531.4
+1692670140000,5.29,5.33,5.288,5.309,90328.7
+1692670200000,5.309,5.323,5.308,5.312,40942.1
+1692670260000,5.312,5.32,5.305,5.312,41037.0
+1692670320000,5.312,5.328,5.307,5.315,62760.4
+1692670380000,5.315,5.344,5.304,5.315,71421.0
+1692670440000,5.315,5.32,5.254,5.301,100113.5
+1692670500000,5.301,5.301,5.277,5.289,49234.2
+1692670560000,5.288,5.291,5.265,5.282,47828.3
+1692670620000,5.281,5.284,5.235,5.264,119991.4
+1692670680000,5.264,5.282,5.246,5.262,56862.2
+1692670740000,5.265,5.284,5.261,5.276,38814.6
+1692670800000,5.277,5.279,5.266,5.268,28600.7
+1692670860000,5.27,5.272,5.251,5.257,40031.4
+1692670920000,5.258,5.26,5.25,5.254,22163.6
+1692670980000,5.253,5.273,5.252,5.27,33160.8
+1692671040000,5.271,5.292,5.267,5.269,41502.1
+1692671100000,5.268,5.277,5.25,5.258,59640.4
+1692671160000,5.258,5.267,5.247,5.267,30773.0
+1692671220000,5.267,5.298,5.267,5.288,46405.8
+1692671280000,5.289,5.299,5.284,5.298,60857.8
+1692671340000,5.298,5.3,5.276,5.298,52530.9
+1692671400000,5.297,5.3,5.295,5.3,60821.5
+1692671460000,5.3,5.3,5.256,5.265,88082.9
+1692671520000,5.265,5.27,5.201,5.228,163360.8
+1692671580000,5.227,5.262,5.226,5.251,61971.7
+1692671640000,5.253,5.288,5.243,5.283,78725.2
+1692671700000,5.284,5.299,5.281,5.297,58842.8
+1692671760000,5.295,5.298,5.281,5.286,44205.3
+1692671820000,5.286,5.293,5.286,5.29,21656.5
+1692671880000,5.29,5.292,5.281,5.283,61878.3
+1692671940000,5.282,5.288,5.253,5.278,80164.9
+1692672000000,5.278,5.278,5.268,5.272,22017.8
+1692672060000,5.272,5.285,5.27,5.275,34752.3
+1692672120000,5.274,5.278,5.262,5.264,28100.5
+1692672180000,5.264,5.293,5.262,5.289,32044.9
+1692672240000,5.288,5.3,5.286,5.299,44540.7
+1692672300000,5.298,5.326,5.291,5.302,90362.0
+1692672360000,5.301,5.313,5.294,5.301,49656.9
+1692672420000,5.301,5.306,5.279,5.291,44594.6
+1692672480000,5.292,5.294,5.285,5.287,23795.8
+1692672540000,5.287,5.29,5.266,5.279,46949.7
+1692672600000,5.28,5.29,5.272,5.283,28851.8
+1692672660000,5.283,5.298,5.28,5.295,29102.1
+1692672720000,5.294,5.299,5.294,5.298,24650.5
+1692672780000,5.297,5.298,5.294,5.294,14725.6
+1692672840000,5.295,5.319,5.29,5.308,44030.4
+1692672900000,5.308,5.335,5.304,5.332,96418.0
+1692672960000,5.332,5.348,5.326,5.331,110316.2
+1692673020000,5.332,5.339,5.329,5.332,60638.9
+1692673080000,5.332,5.369,5.33,5.356,133221.7
+1692673140000,5.355,5.365,5.33,5.346,79769.0
+1692673200000,5.346,5.349,5.315,5.324,102900.7
+1692673260000,5.325,5.343,5.322,5.338,47084.8
+1692673320000,5.339,5.368,5.337,5.35,67504.4
+1692673380000,5.349,5.39,5.349,5.365,145257.7
+1692673440000,5.364,5.4,5.306,5.316,351581.5
+1692673500000,5.316,5.339,5.27,5.299,228860.4
+1692673560000,5.3,5.306,5.26,5.284,119464.3
+1692673620000,5.283,5.3,5.275,5.287,47825.5
+1692673680000,5.287,5.328,5.286,5.319,126195.7
+1692673740000,5.319,5.32,5.293,5.296,46387.6
+1692673800000,5.295,5.307,5.29,5.302,25788.6
+1692673860000,5.301,5.338,5.299,5.326,63100.8
+1692673920000,5.325,5.33,5.32,5.322,25973.6
+1692673980000,5.322,5.33,5.315,5.316,25652.0
+1692674040000,5.315,5.316,5.297,5.301,42431.5
+1692674100000,5.3,5.302,5.25,5.266,192081.0
+1692674160000,5.267,5.272,5.2,5.221,296382.8
+1692674220000,5.222,5.25,5.222,5.249,80114.2
+1692674280000,5.248,5.253,5.242,5.251,41155.6
+1692674340000,5.25,5.263,5.248,5.255,42273.2
+1692674400000,5.255,5.265,5.242,5.263,53230.2
+1692674460000,5.262,5.272,5.253,5.265,43665.9
+1692674520000,5.267,5.288,5.242,5.245,83841.3
+1692674580000,5.243,5.247,5.223,5.231,80277.5
+1692674640000,5.232,5.234,5.221,5.227,34959.2
+1692674700000,5.226,5.24,5.151,5.155,283985.5
+1692674760000,5.156,5.18,5.143,5.176,186435.7
+1692674820000,5.176,5.177,5.158,5.168,76334.8
+1692674880000,5.168,5.173,4.95,5.026,680746.2
+1692674940000,5.026,5.098,4.993,5.08,357151.5
+1692675000000,5.08,5.081,4.888,4.906,641752.5
+1692675060000,4.906,4.979,4.881,4.944,409852.9
+1692675120000,4.943,5.021,4.94,5.007,294254.4
+1692675180000,5.007,5.008,4.917,4.93,267431.1
+1692675240000,4.929,4.974,4.914,4.961,192766.1
+1692675300000,4.96,5.012,4.954,4.991,142497.1
+1692675360000,4.989,5.029,4.976,5.007,143276.9
+1692675420000,5.007,5.037,5.0,5.021,98414.8
+1692675480000,5.02,5.026,5.001,5.012,59221.5
+1692675540000,5.011,5.014,4.986,5.0,77840.0
+1692675600000,5.0,5.034,4.995,5.006,89465.9
+1692675660000,5.008,5.009,4.929,4.969,171623.3
+1692675720000,4.969,4.986,4.935,4.945,91048.4
+1692675780000,4.946,4.954,4.924,4.954,133840.3
+1692675840000,4.952,4.96,4.934,4.957,69466.6
+1692675900000,4.957,5.016,4.941,4.998,151992.0
+1692675960000,4.997,5.013,4.987,5.001,68218.6
+1692676020000,5.003,5.018,4.995,5.007,55147.0
+1692676080000,5.006,5.009,4.964,4.988,79477.3
+1692676140000,4.99,5.014,4.976,5.006,58072.2
+1692676200000,5.006,5.011,4.991,5.004,51198.8
+1692676260000,5.005,5.008,5.001,5.007,40360.7
+1692676320000,5.008,5.014,4.998,4.998,63731.5
+1692676380000,4.998,5.008,4.998,4.999,37234.1
+1692676440000,4.999,5.004,4.95,4.951,93598.6
+1692676500000,4.951,4.985,4.95,4.978,76639.2
+1692676560000,4.978,4.989,4.97,4.975,43046.7
+1692676620000,4.976,5.003,4.975,4.998,47700.3
+1692676680000,4.999,5.001,4.991,4.996,29279.1
+1692676740000,4.994,5.015,4.981,5.001,85981.5
+1692676800000,5.0,5.012,4.976,4.978,73463.7
+1692676860000,4.977,4.996,4.976,4.984,57328.6
+1692676920000,4.984,4.984,4.95,4.956,101746.5
+1692676980000,4.956,4.987,4.945,4.98,88172.1
+1692677040000,4.98,4.988,4.964,4.981,57025.0
+1692677100000,4.982,4.985,4.827,4.829,312630.7
+1692677160000,4.829,4.901,4.784,4.815,558112.5
+1692677220000,4.815,4.872,4.8,4.862,151886.5
+1692677280000,4.861,4.862,4.82,4.821,134464.7
+1692677340000,4.821,4.86,4.796,4.844,149939.2
+1692677400000,4.845,4.854,4.819,4.825,95185.6
+1692677460000,4.824,4.839,4.67,4.717,629217.1
+1692677520000,4.718,4.748,4.701,4.738,283543.5
+1692677580000,4.738,4.765,4.61,4.629,625336.2
+1692677640000,4.63,4.719,4.625,4.715,336987.7
+1692677700000,4.715,4.72,4.643,4.65,205670.1
+1692677760000,4.648,4.698,4.63,4.685,180974.2
+1692677820000,4.685,4.701,4.68,4.701,107692.5
+1692677880000,4.701,4.761,4.699,4.747,264605.2
+1692677940000,4.746,4.752,4.728,4.752,105197.5
+1692678000000,4.751,4.772,4.73,4.733,124061.7
+1692678060000,4.733,4.749,4.728,4.749,53801.1
+1692678120000,4.749,4.764,4.732,4.76,85052.9
+1692678180000,4.76,4.81,4.759,4.775,214132.5
+1692678240000,4.776,4.78,4.721,4.734,134803.3
+1692678300000,4.735,4.781,4.733,4.769,66801.4
+1692678360000,4.77,4.804,4.769,4.802,82219.2
+1692678420000,4.801,4.807,4.753,4.758,92822.6
+1692678480000,4.758,4.779,4.754,4.772,33123.7
+1692678540000,4.772,4.778,4.753,4.767,36460.9
+1692678600000,4.768,4.769,4.717,4.747,125370.0
+1692678660000,4.746,4.748,4.72,4.729,65609.6
+1692678720000,4.73,4.731,4.706,4.72,81881.9
+1692678780000,4.719,4.724,4.678,4.687,127160.3
+1692678840000,4.688,4.733,4.682,4.726,102192.3
+1692678900000,4.727,4.74,4.725,4.737,81326.0
+1692678960000,4.737,4.741,4.704,4.706,38159.3
+1692679020000,4.705,4.71,4.668,4.676,106400.4
+1692679080000,4.676,4.718,4.665,4.692,156527.4
+1692679140000,4.692,4.734,4.691,4.733,74928.9
+1692679200000,4.732,4.734,4.689,4.689,74853.9
+1692679260000,4.689,4.698,4.688,4.693,37777.1
+1692679320000,4.693,4.717,4.688,4.711,77415.9
+1692679380000,4.71,4.724,4.706,4.721,50527.0
+1692679440000,4.72,4.725,4.705,4.707,78841.8
+1692679500000,4.707,4.717,4.687,4.689,108124.2
+1692679560000,4.689,4.725,4.67,4.697,117135.9
+1692679620000,4.698,4.73,4.693,4.726,94821.4
+1692679680000,4.725,4.75,4.719,4.73,82565.6
+1692679740000,4.731,4.758,4.731,4.753,93892.3
+1692679800000,4.752,4.78,4.75,4.761,127395.3
+1692679860000,4.761,4.829,4.761,4.792,237486.4
+1692679920000,4.793,4.849,4.79,4.847,192902.2
+1692679980000,4.848,4.86,4.813,4.829,196111.4
+1692680040000,4.828,4.848,4.804,4.841,107590.7
+1692680100000,4.84,4.847,4.83,4.831,129250.7
+1692680160000,4.831,4.855,4.83,4.854,73778.3
+1692680220000,4.854,4.899,4.834,4.842,175126.4
+1692680280000,4.842,4.857,4.804,4.826,100030.6
+1692680340000,4.826,4.88,4.818,4.864,123753.8
+1692680400000,4.865,4.9,4.865,4.867,188083.5
+1692680460000,4.867,4.869,4.832,4.847,111902.9
+1692680520000,4.847,4.849,4.825,4.827,59956.6
+1692680580000,4.827,4.85,4.826,4.828,56519.1
+1692680640000,4.828,4.846,4.813,4.841,81686.6
+1692680700000,4.842,4.849,4.831,4.831,54425.1
+1692680760000,4.831,4.844,4.831,4.842,31726.5
+1692680820000,4.841,4.859,4.841,4.857,59499.9
+1692680880000,4.856,4.856,4.831,4.832,62668.0
+1692680940000,4.832,4.849,4.82,4.826,76369.8
+1692681000000,4.826,4.857,4.825,4.844,50590.7
+1692681060000,4.844,4.848,4.836,4.84,14688.9
+1692681120000,4.84,4.84,4.83,4.833,23527.6
+1692681180000,4.833,4.844,4.831,4.841,19471.5
+1692681240000,4.84,4.842,4.824,4.829,39405.5
+1692681300000,4.829,4.831,4.809,4.826,69094.7
+1692681360000,4.827,4.845,4.826,4.845,80710.4
+1692681420000,4.844,4.85,4.831,4.837,72729.0
+1692681480000,4.838,4.846,4.828,4.844,28439.2
+1692681540000,4.843,4.869,4.842,4.862,79495.0
+1692681600000,4.862,4.875,4.847,4.849,49712.4
+1692681660000,4.849,4.855,4.838,4.847,31795.4
+1692681720000,4.847,4.856,4.839,4.848,29747.8
+1692681780000,4.849,4.853,4.84,4.852,18635.4
+1692681840000,4.852,4.94,4.852,4.902,204263.1
+1692681900000,4.902,4.949,4.888,4.902,167937.8
+1692681960000,4.903,4.91,4.884,4.89,78396.5
+1692682020000,4.891,4.899,4.883,4.883,44081.7
+1692682080000,4.884,4.889,4.87,4.873,57390.0
+1692682140000,4.873,4.883,4.861,4.865,55684.0
+1692682200000,4.866,4.907,4.863,4.876,66822.9
+1692682260000,4.876,4.886,4.872,4.879,38350.0
+1692682320000,4.878,4.878,4.821,4.855,107576.3
+1692682380000,4.852,4.854,4.825,4.842,62975.9
+1692682440000,4.841,4.843,4.83,4.832,42230.0
+1692682500000,4.833,4.845,4.83,4.842,35411.1
+1692682560000,4.842,4.852,4.839,4.851,32178.1
+1692682620000,4.852,4.852,4.84,4.842,24157.4
+1692682680000,4.841,4.845,4.82,4.842,75699.4
+1692682740000,4.843,4.847,4.812,4.822,85391.4
+1692682800000,4.822,4.833,4.791,4.795,112208.6
+1692682860000,4.795,4.81,4.792,4.795,45169.0
+1692682920000,4.796,4.804,4.71,4.73,339043.4
+1692682980000,4.728,4.775,4.711,4.745,165473.0
+1692683040000,4.744,4.765,4.729,4.731,89486.0
+1692683100000,4.732,4.748,4.7,4.719,178377.4
+1692683160000,4.72,4.736,4.718,4.736,72867.3
+1692683220000,4.736,4.779,4.729,4.758,109065.5
+1692683280000,4.758,4.828,4.758,4.793,193962.8
+1692683340000,4.793,4.822,4.783,4.822,60586.6
+1692683400000,4.822,4.84,4.786,4.8,109063.2
+1692683460000,4.799,4.816,4.785,4.813,45968.4
+1692683520000,4.814,4.83,4.806,4.819,71521.3
+1692683580000,4.82,4.82,4.792,4.795,78713.6
+1692683640000,4.795,4.809,4.788,4.809,59374.2
+1692683700000,4.808,4.809,4.79,4.795,33886.2
+1692683760000,4.793,4.795,4.779,4.784,38457.0
+1692683820000,4.784,4.794,4.778,4.786,39392.8
+1692683880000,4.785,4.84,4.783,4.816,103491.6
+1692683940000,4.815,4.82,4.807,4.81,33315.2
+1692684000000,4.811,4.812,4.78,4.786,53021.0
+1692684060000,4.787,4.8,4.773,4.799,56612.2
+1692684120000,4.799,4.81,4.78,4.785,49916.8
+1692684180000,4.785,4.788,4.75,4.757,129316.3
+1692684240000,4.758,4.769,4.735,4.767,76498.8
+1692684300000,4.767,4.885,4.758,4.84,583384.0
+1692684360000,4.838,4.862,4.774,4.805,277238.7
+1692684420000,4.805,4.846,4.798,4.836,127568.0
+1692684480000,4.836,4.85,4.83,4.835,92200.5
+1692684540000,4.834,4.853,4.817,4.829,100614.8
+1692684600000,4.829,4.832,4.784,4.789,116510.9
+1692684660000,4.788,4.798,4.758,4.784,164847.5
+1692684720000,4.785,4.795,4.761,4.769,116408.0
+1692684780000,4.767,4.77,4.699,4.714,341834.2
+1692684840000,4.713,4.717,4.63,4.65,546234.2
+1692684900000,4.649,4.685,4.5,4.532,1092264.0
+1692684960000,4.533,4.607,4.519,4.602,353694.4
+1692685020000,4.602,4.608,4.554,4.559,245680.7
+1692685080000,4.559,4.582,4.537,4.565,254059.9
+1692685140000,4.566,4.571,4.48,4.489,574793.8
+1692685200000,4.489,4.537,4.48,4.531,410993.5
+1692685260000,4.532,4.579,4.531,4.574,205960.6
+1692685320000,4.574,4.588,4.525,4.549,167081.7
+1692685380000,4.547,4.558,4.527,4.529,102422.7
+1692685440000,4.528,4.566,4.526,4.543,139466.5
+1692685500000,4.543,4.586,4.54,4.56,183874.1
+1692685560000,4.559,4.568,4.531,4.536,142614.8
+1692685620000,4.534,4.563,4.534,4.554,70541.8
+1692685680000,4.555,4.56,4.544,4.559,66601.3
+1692685740000,4.558,4.581,4.555,4.574,98665.4
+1692685800000,4.574,4.579,4.559,4.571,98481.7
+1692685860000,4.571,4.585,4.562,4.583,94995.3
+1692685920000,4.582,4.629,4.582,4.585,262250.2
+1692685980000,4.586,4.609,4.578,4.605,87101.1
+1692686040000,4.606,4.62,4.584,4.586,89028.2
+1692686100000,4.586,4.59,4.528,4.547,192012.3
+1692686160000,4.548,4.549,4.523,4.546,113608.7
+1692686220000,4.546,4.575,4.54,4.562,101148.6
+1692686280000,4.562,4.562,4.55,4.557,49035.7
+1692686340000,4.556,4.559,4.538,4.546,64855.4
+1692686400000,4.545,4.545,4.522,4.534,107154.7
+1692686460000,4.533,4.595,4.533,4.553,136619.3
+1692686520000,4.554,4.574,4.535,4.552,108449.2
+1692686580000,4.553,4.571,4.553,4.568,47577.2
+1692686640000,4.567,4.577,4.554,4.575,51759.9
+1692686700000,4.575,4.578,4.561,4.566,33330.1
+1692686760000,4.566,4.589,4.563,4.582,53244.1
+1692686820000,4.583,4.626,4.583,4.624,145221.9
+1692686880000,4.624,4.628,4.601,4.611,115032.7
+1692686940000,4.61,4.615,4.585,4.594,87833.3
+1692687000000,4.594,4.632,4.58,4.602,115590.8
+1692687060000,4.602,4.626,4.593,4.616,78007.7
+1692687120000,4.616,4.624,4.611,4.618,51220.9
+1692687180000,4.618,4.68,4.617,4.641,247751.5
+1692687240000,4.641,4.654,4.632,4.652,73599.0
+1692687300000,4.651,4.677,4.596,4.599,158712.9
+1692687360000,4.598,4.635,4.594,4.62,77955.2
+1692687420000,4.621,4.625,4.587,4.605,70527.2
+1692687480000,4.605,4.608,4.595,4.603,45306.9
+1692687540000,4.602,4.635,4.6,4.631,54123.2
+1692687600000,4.632,4.657,4.61,4.653,73791.5
+1692687660000,4.653,4.678,4.559,4.575,275431.3
+1692687720000,4.574,4.576,4.513,4.567,311819.3
+1692687780000,4.568,4.598,4.529,4.552,128560.4
+1692687840000,4.553,4.629,4.549,4.625,114499.1
+1692687900000,4.626,4.629,4.598,4.604,95606.8
+1692687960000,4.602,4.657,4.6,4.635,126382.2
+1692688020000,4.635,4.668,4.635,4.644,88864.6
+1692688080000,4.643,4.646,4.63,4.634,46741.5
+1692688140000,4.633,4.635,4.615,4.62,30021.3
+1692688200000,4.619,4.622,4.589,4.596,78650.9
+1692688260000,4.596,4.666,4.594,4.651,86470.5
+1692688320000,4.65,4.651,4.624,4.627,33929.9
+1692688380000,4.628,4.644,4.572,4.595,95303.8
+1692688440000,4.595,4.612,4.561,4.611,126946.5
+1692688500000,4.611,4.625,4.608,4.623,54484.7
+1692688560000,4.623,4.625,4.589,4.601,60720.5
+1692688620000,4.599,4.619,4.585,4.604,64784.8
+1692688680000,4.605,4.622,4.602,4.619,42976.9
+1692688740000,4.619,4.641,4.603,4.61,64752.6
+1692688800000,4.609,4.613,4.52,4.559,239671.2
+1692688860000,4.559,4.613,4.546,4.588,136231.9
+1692688920000,4.587,4.587,4.557,4.57,67008.0
+1692688980000,4.569,4.602,4.567,4.594,44174.9
+1692689040000,4.595,4.61,4.592,4.606,35283.6
+1692689100000,4.605,4.61,4.591,4.605,47600.2
+1692689160000,4.604,4.61,4.6,4.603,29771.2
+1692689220000,4.603,4.603,4.576,4.6,51955.5
+1692689280000,4.601,4.613,4.59,4.605,46069.0
+1692689340000,4.605,4.622,4.605,4.616,54244.1
+1692689400000,4.615,4.633,4.609,4.624,38660.7
+1692689460000,4.624,4.63,4.606,4.614,41889.0
+1692689520000,4.614,4.616,4.6,4.602,38030.9
+1692689580000,4.603,4.628,4.597,4.628,36076.7
+1692689640000,4.627,4.629,4.621,4.628,24953.9
+1692689700000,4.626,4.639,4.622,4.623,40836.9
+1692689760000,4.623,4.638,4.615,4.638,31358.5
+1692689820000,4.637,4.646,4.627,4.643,42002.1
+1692689880000,4.642,4.65,4.64,4.647,38470.0
+1692689940000,4.647,4.658,4.644,4.653,72707.0
+1692690000000,4.652,4.674,4.647,4.662,64264.3
+1692690060000,4.663,4.699,4.659,4.686,172922.4
+1692690120000,4.685,4.71,4.685,4.708,166320.0
+1692690180000,4.708,4.733,4.688,4.705,227030.9
+1692690240000,4.703,4.712,4.646,4.675,154655.6
+1692690300000,4.675,4.7,4.669,4.681,84500.4
+1692690360000,4.679,4.68,4.659,4.662,66160.7
+1692690420000,4.661,4.669,4.647,4.666,73744.1
+1692690480000,4.667,4.704,4.662,4.701,79073.3
+1692690540000,4.7,4.726,4.675,4.709,145522.2
+1692690600000,4.709,4.712,4.66,4.668,69511.2
+1692690660000,4.669,4.686,4.663,4.665,43391.7
+1692690720000,4.665,4.669,4.655,4.658,44964.3
+1692690780000,4.657,4.657,4.632,4.65,97031.1
+1692690840000,4.65,4.653,4.637,4.648,40526.8
+1692690900000,4.649,4.663,4.646,4.662,51713.6
+1692690960000,4.661,4.671,4.656,4.666,33254.0
+1692691020000,4.668,4.672,4.653,4.657,30305.1
+1692691080000,4.658,4.697,4.656,4.676,69884.5
+1692691140000,4.675,4.678,4.656,4.661,38642.6
+1692691200000,4.66,4.691,4.63,4.677,151792.0
+1692691260000,4.68,4.682,4.666,4.67,40308.4
+1692691320000,4.668,4.691,4.666,4.688,50390.7
+1692691380000,4.688,4.691,4.677,4.679,39309.9
+1692691440000,4.679,4.682,4.67,4.678,27401.2
+1692691500000,4.678,4.68,4.666,4.669,30033.9
+1692691560000,4.669,4.681,4.669,4.677,19132.8
+1692691620000,4.676,4.68,4.665,4.675,31624.9
+1692691680000,4.676,4.683,4.656,4.673,51173.9
+1692691740000,4.673,4.674,4.655,4.66,24701.1
+1692691800000,4.658,4.661,4.648,4.649,53407.0
+1692691860000,4.649,4.651,4.601,4.609,128413.5
+1692691920000,4.609,4.661,4.599,4.636,158333.1
+1692691980000,4.636,4.66,4.63,4.637,57711.6
+1692692040000,4.637,4.654,4.632,4.654,40239.8
+1692692100000,4.653,4.661,4.643,4.65,45875.0
+1692692160000,4.651,4.652,4.642,4.646,17948.9
+1692692220000,4.645,4.649,4.621,4.624,34872.1
+1692692280000,4.625,4.627,4.59,4.604,142237.4
+1692692340000,4.604,4.616,4.589,4.6,67332.2
+1692692400000,4.602,4.614,4.596,4.597,54202.9
+1692692460000,4.597,4.608,4.597,4.601,30818.0
+1692692520000,4.598,4.599,4.57,4.584,92322.2
+1692692580000,4.584,4.604,4.58,4.601,45367.9
+1692692640000,4.601,4.614,4.591,4.609,40111.6
+1692692700000,4.609,4.621,4.604,4.604,34422.7
+1692692760000,4.605,4.608,4.598,4.605,23884.6
+1692692820000,4.604,4.609,4.587,4.593,33247.5
+1692692880000,4.592,4.594,4.584,4.585,28618.0
+1692692940000,4.585,4.596,4.585,4.594,11538.5
+1692693000000,4.594,4.603,4.594,4.602,48817.7
+1692693060000,4.603,4.62,4.602,4.609,44431.1
+1692693120000,4.609,4.634,4.609,4.633,48658.9
+1692693180000,4.634,4.639,4.619,4.63,47434.3
+1692693240000,4.631,4.639,4.618,4.638,45338.4
+1692693300000,4.638,4.642,4.629,4.634,26627.4
+1692693360000,4.633,4.642,4.627,4.628,32161.1
+1692693420000,4.629,4.638,4.624,4.625,28765.9
+1692693480000,4.625,4.636,4.621,4.634,23828.4
+1692693540000,4.634,4.634,4.628,4.629,16123.5
+1692693600000,4.629,4.634,4.628,4.632,7275.2
+1692693660000,4.63,4.634,4.628,4.631,14400.7
+1692693720000,4.631,4.637,4.59,4.604,80180.5
+1692693780000,4.604,4.615,4.6,4.603,35575.0
+1692693840000,4.603,4.618,4.602,4.611,19339.5
+1692693900000,4.61,4.618,4.606,4.61,19846.7
+1692693960000,4.611,4.633,4.609,4.629,43915.9
+1692694020000,4.629,4.638,4.626,4.636,21641.9
+1692694080000,4.635,4.643,4.631,4.64,30343.1
+1692694140000,4.64,4.646,4.637,4.638,26420.1
+1692694200000,4.639,4.642,4.637,4.639,15872.5
+1692694260000,4.638,4.646,4.638,4.645,19473.0
+1692694320000,4.645,4.659,4.644,4.654,55261.1
+1692694380000,4.653,4.66,4.644,4.66,32687.7
+1692694440000,4.659,4.665,4.654,4.66,35441.2
+1692694500000,4.661,4.676,4.66,4.669,51086.8
+1692694560000,4.669,4.681,4.664,4.677,36855.4
+1692694620000,4.677,4.684,4.667,4.668,77831.6
+1692694680000,4.668,4.675,4.662,4.67,40823.2
+1692694740000,4.67,4.676,4.667,4.671,13886.2
+1692694800000,4.67,4.687,4.669,4.675,39661.6
+1692694860000,4.675,4.688,4.67,4.686,40067.3
+1692694920000,4.687,4.698,4.683,4.696,58701.2
+1692694980000,4.697,4.732,4.694,4.719,151687.5
+1692695040000,4.718,4.732,4.708,4.727,82191.7
+1692695100000,4.727,4.728,4.709,4.714,66838.5
+1692695160000,4.714,4.716,4.67,4.677,114165.8
+1692695220000,4.675,4.675,4.65,4.664,86358.5
+1692695280000,4.663,4.693,4.653,4.678,63150.7
+1692695340000,4.677,4.684,4.669,4.673,28461.2
+1692695400000,4.674,4.678,4.671,4.676,23743.0
+1692695460000,4.676,4.702,4.675,4.698,34275.6
+1692695520000,4.697,4.7,4.685,4.686,40691.8
+1692695580000,4.687,4.692,4.677,4.683,27682.1
+1692695640000,4.682,4.692,4.68,4.689,27549.6
+1692695700000,4.688,4.69,4.622,4.651,118568.0
+1692695760000,4.65,4.657,4.641,4.651,32427.3
+1692695820000,4.651,4.655,4.649,4.654,22797.4
+1692695880000,4.655,4.666,4.649,4.664,32081.0
+1692695940000,4.664,4.667,4.636,4.641,42403.7
+1692696000000,4.642,4.65,4.631,4.637,42126.2
+1692696060000,4.637,4.65,4.636,4.649,23918.8
+1692696120000,4.649,4.667,4.642,4.662,28923.9
+1692696180000,4.662,4.668,4.655,4.659,26388.8
+1692696240000,4.658,4.661,4.643,4.649,23480.9
+1692696300000,4.649,4.65,4.642,4.65,24383.9
+1692696360000,4.649,4.667,4.647,4.667,27175.3
+1692696420000,4.666,4.666,4.658,4.659,12697.9
+1692696480000,4.658,4.662,4.653,4.658,13787.7
+1692696540000,4.658,4.663,4.656,4.658,9940.7
+1692696600000,4.658,4.667,4.655,4.666,22940.8
+1692696660000,4.665,4.694,4.661,4.673,63043.6
+1692696720000,4.673,4.688,4.671,4.676,31870.4
+1692696780000,4.676,4.693,4.676,4.689,21372.4
+1692696840000,4.689,4.692,4.684,4.691,19322.3
+1692696900000,4.69,4.692,4.684,4.687,21455.2
+1692696960000,4.687,4.69,4.683,4.689,19322.0
+1692697020000,4.689,4.699,4.677,4.685,43632.4
+1692697080000,4.685,4.699,4.68,4.699,30337.3
+1692697140000,4.699,4.699,4.691,4.691,23533.1
+1692697200000,4.691,4.699,4.69,4.697,31785.3
+1692697260000,4.697,4.703,4.693,4.702,35943.0
+1692697320000,4.702,4.72,4.702,4.713,54766.8
+1692697380000,4.713,4.775,4.712,4.754,286479.3
+1692697440000,4.754,4.775,4.726,4.775,139966.2
+1692697500000,4.775,4.79,4.744,4.77,182340.4
+1692697560000,4.769,4.789,4.761,4.777,94984.2
+1692697620000,4.778,4.779,4.758,4.76,65280.9
+1692697680000,4.76,4.763,4.742,4.745,50504.5
+1692697740000,4.745,4.767,4.744,4.763,36761.9
+1692697800000,4.763,4.765,4.734,4.741,35300.5
+1692697860000,4.741,4.745,4.655,4.683,228939.0
+1692697920000,4.681,4.711,4.671,4.695,58024.7
+1692697980000,4.694,4.708,4.691,4.701,23865.9
+1692698040000,4.701,4.721,4.701,4.72,25538.1
+1692698100000,4.721,4.724,4.695,4.697,36952.4
+1692698160000,4.697,4.708,4.685,4.703,34972.6
+1692698220000,4.703,4.708,4.701,4.705,13683.1
+1692698280000,4.705,4.71,4.683,4.71,41492.9
+1692698340000,4.71,4.715,4.695,4.7,23497.4
+1692698400000,4.698,4.703,4.689,4.7,20751.6
+1692698460000,4.699,4.703,4.699,4.7,12825.0
+1692698520000,4.701,4.71,4.7,4.709,17017.2
+1692698580000,4.708,4.724,4.703,4.719,37599.6
+1692698640000,4.719,4.78,4.719,4.755,170062.0
+1692698700000,4.756,4.759,4.73,4.742,42313.1
+1692698760000,4.743,4.753,4.697,4.711,92849.3
+1692698820000,4.711,4.729,4.708,4.716,28030.3
+1692698880000,4.715,4.726,4.704,4.707,34714.5
+1692698940000,4.708,4.723,4.708,4.72,17665.4
+1692699000000,4.72,4.724,4.72,4.724,16840.2
+1692699060000,4.723,4.728,4.718,4.723,20391.7
+1692699120000,4.724,4.725,4.679,4.707,66297.2
+1692699180000,4.709,4.71,4.693,4.7,19911.4
+1692699240000,4.701,4.706,4.681,4.703,62535.1
+1692699300000,4.703,4.709,4.691,4.692,32053.8
+1692699360000,4.693,4.7,4.611,4.65,215941.6
+1692699420000,4.649,4.661,4.617,4.635,125772.5
+1692699480000,4.634,4.651,4.63,4.647,42824.3
+1692699540000,4.647,4.65,4.631,4.637,51848.7
+1692699600000,4.637,4.666,4.636,4.655,40233.0
+1692699660000,4.653,4.655,4.633,4.648,38210.1
+1692699720000,4.648,4.65,4.64,4.642,16459.0
+1692699780000,4.643,4.65,4.643,4.65,18188.2
+1692699840000,4.648,4.651,4.642,4.647,29373.0
+1692699900000,4.646,4.65,4.635,4.641,34986.0
+1692699960000,4.64,4.647,4.635,4.645,19177.1
+1692700020000,4.644,4.647,4.64,4.645,10491.9
+1692700080000,4.645,4.647,4.64,4.644,17412.2
+1692700140000,4.644,4.666,4.644,4.665,38609.6
+1692700200000,4.664,4.671,4.651,4.653,25500.0
+1692700260000,4.652,4.653,4.638,4.64,23957.4
+1692700320000,4.641,4.656,4.635,4.654,33698.9
+1692700380000,4.655,4.657,4.646,4.647,12730.4
+1692700440000,4.647,4.648,4.637,4.645,23271.9
+1692700500000,4.645,4.648,4.643,4.643,9091.7
+1692700560000,4.644,4.649,4.634,4.634,18843.2
+1692700620000,4.635,4.64,4.632,4.633,25448.9
+1692700680000,4.632,4.633,4.551,4.57,291575.4
+1692700740000,4.568,4.611,4.539,4.594,168818.7
+1692700800000,4.594,4.608,4.59,4.601,54127.0
+1692700860000,4.6,4.609,4.596,4.608,27437.7
+1692700920000,4.609,4.617,4.606,4.616,26429.0
+1692700980000,4.615,4.619,4.61,4.618,28340.6
+1692701040000,4.618,4.621,4.599,4.599,37594.4
+1692701100000,4.6,4.613,4.594,4.61,29441.1
+1692701160000,4.609,4.614,4.604,4.613,16243.5
+1692701220000,4.613,4.626,4.611,4.618,29299.9
+1692701280000,4.617,4.623,4.564,4.578,156020.6
+1692701340000,4.578,4.591,4.558,4.572,74977.0
+1692701400000,4.572,4.576,4.55,4.558,86419.5
+1692701460000,4.558,4.579,4.555,4.577,34616.6
+1692701520000,4.578,4.593,4.57,4.574,44028.4
+1692701580000,4.574,4.574,4.546,4.553,59207.7
+1692701640000,4.552,4.578,4.55,4.559,44959.3
+1692701700000,4.558,4.576,4.555,4.573,26558.3
+1692701760000,4.573,4.58,4.557,4.558,48514.7
+1692701820000,4.559,4.568,4.558,4.568,27264.8
+1692701880000,4.568,4.573,4.565,4.571,15363.8
+1692701940000,4.571,4.585,4.569,4.585,24552.0
+1692702000000,4.585,4.588,4.553,4.555,31410.9
+1692702060000,4.555,4.569,4.504,4.542,220878.5
+1692702120000,4.543,4.569,4.539,4.553,55665.1
+1692702180000,4.554,4.556,4.544,4.552,33961.1
+1692702240000,4.551,4.557,4.547,4.554,26501.0
+1692702300000,4.555,4.58,4.553,4.57,55287.4
+1692702360000,4.571,4.6,4.571,4.597,52950.4
+1692702420000,4.597,4.6,4.585,4.59,31143.7
+1692702480000,4.59,4.599,4.585,4.599,27999.5
+1692702540000,4.599,4.609,4.587,4.608,45508.3
+1692702600000,4.607,4.627,4.594,4.622,69986.0
+1692702660000,4.621,4.652,4.621,4.624,113071.9
+1692702720000,4.624,4.632,4.621,4.625,33085.3
+1692702780000,4.626,4.629,4.563,4.589,99235.2
+1692702840000,4.589,4.596,4.58,4.584,24827.0
+1692702900000,4.585,4.607,4.58,4.595,32997.0
+1692702960000,4.596,4.605,4.594,4.597,12061.6
+1692703020000,4.597,4.597,4.583,4.591,24449.2
+1692703080000,4.591,4.594,4.589,4.59,5393.2
+1692703140000,4.59,4.593,4.585,4.587,14170.0
+1692703200000,4.586,4.601,4.585,4.601,30548.4
+1692703260000,4.602,4.615,4.598,4.614,28892.9
+1692703320000,4.613,4.614,4.59,4.596,28846.6
+1692703380000,4.596,4.599,4.594,4.599,10902.0
+1692703440000,4.598,4.599,4.591,4.594,18924.7
+1692703500000,4.594,4.601,4.594,4.599,15775.7
+1692703560000,4.6,4.601,4.596,4.596,12671.9
+1692703620000,4.596,4.596,4.592,4.593,13046.5
+1692703680000,4.594,4.613,4.593,4.612,29156.5
+1692703740000,4.613,4.62,4.61,4.62,47297.8
+1692703800000,4.62,4.63,4.615,4.615,62698.7
+1692703860000,4.616,4.616,4.61,4.612,10729.2
+1692703920000,4.612,4.614,4.602,4.604,17602.8
+1692703980000,4.604,4.611,4.602,4.611,16104.7
+1692704040000,4.61,4.611,4.609,4.61,15336.5
+1692704100000,4.61,4.611,4.604,4.609,22515.9
+1692704160000,4.609,4.611,4.602,4.608,27398.0
+1692704220000,4.609,4.61,4.6,4.609,31394.8
+1692704280000,4.609,4.613,4.608,4.612,10745.8
+1692704340000,4.612,4.612,4.606,4.611,8257.6
+1692704400000,4.612,4.625,4.611,4.62,20669.0
+1692704460000,4.619,4.626,4.608,4.611,30562.4
+1692704520000,4.61,4.611,4.592,4.596,28390.9
+1692704580000,4.596,4.601,4.577,4.578,40556.3
+1692704640000,4.578,4.614,4.572,4.595,50292.4
+1692704700000,4.595,4.604,4.595,4.595,15506.6
+1692704760000,4.595,4.612,4.589,4.604,28593.1
+1692704820000,4.606,4.606,4.592,4.593,21126.4
+1692704880000,4.593,4.596,4.582,4.583,30467.1
+1692704940000,4.582,4.583,4.565,4.572,87118.5
+1692705000000,4.572,4.58,4.565,4.577,53400.4
+1692705060000,4.576,4.58,4.523,4.558,169895.4
+1692705120000,4.557,4.559,4.382,4.43,833952.9
+1692705180000,4.431,4.464,4.41,4.454,225189.2
+1692705240000,4.454,4.492,4.449,4.479,117619.0
+1692705300000,4.479,4.482,4.439,4.464,139879.2
+1692705360000,4.465,4.496,4.462,4.471,93844.5
+1692705420000,4.471,4.473,4.455,4.456,42523.1
+1692705480000,4.456,4.469,4.442,4.468,64045.6
+1692705540000,4.468,4.48,4.45,4.454,55387.8
+1692705600000,4.453,4.456,4.401,4.403,157360.0
+1692705660000,4.406,4.424,4.32,4.396,725165.0
+1692705720000,4.396,4.416,4.375,4.415,107229.6
+1692705780000,4.414,4.416,4.391,4.394,87677.4
+1692705840000,4.393,4.413,4.388,4.394,63727.5
+1692705900000,4.395,4.418,4.388,4.391,109191.9
+1692705960000,4.391,4.411,4.372,4.402,96744.3
+1692706020000,4.401,4.42,4.398,4.418,58761.4
+1692706080000,4.418,4.434,4.41,4.431,70860.1
+1692706140000,4.43,4.433,4.421,4.426,49109.9
+1692706200000,4.426,4.444,4.423,4.44,54461.8
+1692706260000,4.439,4.442,4.427,4.439,46298.8
+1692706320000,4.438,4.448,4.435,4.441,58192.0
+1692706380000,4.44,4.463,4.439,4.459,71588.5
+1692706440000,4.459,4.461,4.439,4.451,53064.9
+1692706500000,4.45,4.454,4.438,4.439,40767.7
+1692706560000,4.44,4.441,4.407,4.431,101027.0
+1692706620000,4.431,4.435,4.425,4.431,32072.5
+1692706680000,4.432,4.439,4.429,4.437,19004.7
+1692706740000,4.436,4.47,4.435,4.468,79427.8
+1692706800000,4.466,4.469,4.45,4.464,53497.0
+1692706860000,4.463,4.465,4.436,4.455,64263.0
+1692706920000,4.456,4.466,4.453,4.457,23942.1
+1692706980000,4.457,4.477,4.457,4.468,63378.7
+1692707040000,4.468,4.469,4.461,4.465,27774.8
+1692707100000,4.466,4.477,4.464,4.472,44451.6
+1692707160000,4.471,4.472,4.462,4.464,39083.0
+1692707220000,4.464,4.47,4.463,4.47,19798.1
+1692707280000,4.47,4.471,4.464,4.467,21905.9
+1692707340000,4.466,4.484,4.464,4.478,47181.7
+1692707400000,4.477,4.488,4.473,4.484,64611.2
+1692707460000,4.482,4.49,4.479,4.489,33409.2
+1692707520000,4.49,4.5,4.48,4.497,63943.5
+1692707580000,4.497,4.499,4.489,4.498,28047.8
+1692707640000,4.497,4.53,4.493,4.506,112094.6
+1692707700000,4.505,4.537,4.496,4.518,201786.1
+1692707760000,4.517,4.517,4.471,4.488,89229.2
+1692707820000,4.488,4.491,4.452,4.49,115746.9
+1692707880000,4.489,4.494,4.481,4.491,29300.1
+1692707940000,4.491,4.495,4.489,4.493,17647.5
+1692708000000,4.492,4.501,4.483,4.485,30862.0
+1692708060000,4.484,4.488,4.476,4.477,20409.4
+1692708120000,4.477,4.489,4.469,4.475,32435.4
+1692708180000,4.476,4.479,4.471,4.473,15993.8
+1692708240000,4.474,4.482,4.474,4.479,15709.9
+1692708300000,4.48,4.486,4.479,4.485,12611.7
+1692708360000,4.484,4.488,4.475,4.484,35738.5
+1692708420000,4.484,4.488,4.475,4.475,19102.4
+1692708480000,4.475,4.478,4.454,4.474,71054.4
+1692708540000,4.475,4.485,4.47,4.484,33178.4
+1692708600000,4.483,4.493,4.478,4.49,31638.8
+1692708660000,4.491,4.494,4.487,4.49,10871.7
+1692708720000,4.491,4.503,4.491,4.499,40583.0
+1692708780000,4.499,4.502,4.478,4.481,30387.3
+1692708840000,4.481,4.481,4.471,4.478,27173.0
+1692708900000,4.478,4.491,4.478,4.486,20505.5
+1692708960000,4.486,4.499,4.485,4.498,23378.9
+1692709020000,4.497,4.504,4.495,4.503,43691.7
+1692709080000,4.502,4.504,4.496,4.498,18971.8
+1692709140000,4.501,4.503,4.494,4.494,15405.1
+1692709200000,4.494,4.504,4.493,4.502,17337.3
+1692709260000,4.503,4.506,4.5,4.506,17270.3
+1692709320000,4.505,4.519,4.505,4.516,51239.9
+1692709380000,4.516,4.527,4.511,4.52,39967.1
+1692709440000,4.52,4.53,4.52,4.528,34406.1
+1692709500000,4.528,4.529,4.524,4.524,30908.6
+1692709560000,4.524,4.525,4.511,4.511,27730.2
+1692709620000,4.512,4.513,4.488,4.489,50487.1
+1692709680000,4.488,4.488,4.47,4.473,55564.0
+1692709740000,4.472,4.479,4.471,4.477,25755.4
+1692709800000,4.477,4.482,4.471,4.481,30151.8
+1692709860000,4.481,4.485,4.478,4.481,16327.7
+1692709920000,4.48,4.481,4.465,4.465,26549.1
+1692709980000,4.465,4.468,4.455,4.463,61517.4
+1692710040000,4.462,4.465,4.427,4.443,82742.2
+1692710100000,4.443,4.455,4.432,4.45,39502.7
+1692710160000,4.449,4.459,4.449,4.455,24949.4
+1692710220000,4.455,4.46,4.448,4.448,20936.2
+1692710280000,4.448,4.45,4.444,4.446,15316.1
+1692710340000,4.446,4.45,4.443,4.45,11394.0
+1692710400000,4.45,4.45,4.44,4.443,27734.8
+1692710460000,4.443,4.452,4.442,4.445,22056.2
+1692710520000,4.445,4.485,4.445,4.485,74713.3
+1692710580000,4.484,4.506,4.471,4.478,77859.0
+1692710640000,4.477,4.484,4.475,4.482,15831.7
+1692710700000,4.483,4.493,4.48,4.488,16518.2
+1692710760000,4.489,4.491,4.482,4.487,19323.6
+1692710820000,4.487,4.489,4.461,4.464,28463.6
+1692710880000,4.464,4.482,4.461,4.482,17156.9
+1692710940000,4.481,4.483,4.475,4.481,19982.4
+1692711000000,4.481,4.487,4.468,4.471,20086.8
+1692711060000,4.471,4.475,4.467,4.47,13189.1
+1692711120000,4.471,4.471,4.462,4.463,16129.6
+1692711180000,4.463,4.466,4.46,4.461,8247.0
+1692711240000,4.461,4.463,4.461,4.463,8077.1
+1692711300000,4.461,4.465,4.457,4.464,16898.5
+1692711360000,4.465,4.465,4.457,4.46,23374.3
+1692711420000,4.46,4.463,4.456,4.462,13483.6
+1692711480000,4.463,4.467,4.461,4.464,10750.3
+1692711540000,4.464,4.488,4.463,4.486,24891.3
+1692711600000,4.485,4.485,4.477,4.478,17871.5
+1692711660000,4.478,4.479,4.474,4.474,9896.9
+1692711720000,4.474,4.479,4.474,4.474,10442.8
+1692711780000,4.474,4.48,4.472,4.479,10206.9
+1692711840000,4.479,4.496,4.478,4.489,29540.3
+1692711900000,4.489,4.489,4.483,4.484,21216.5
+1692711960000,4.485,4.487,4.482,4.485,9921.8
+1692712020000,4.485,4.489,4.484,4.484,8080.9
+1692712080000,4.483,4.49,4.483,4.488,13825.0
+1692712140000,4.488,4.49,4.484,4.485,10673.9
+1692712200000,4.486,4.488,4.47,4.472,12886.0
+1692712260000,4.471,4.474,4.45,4.451,35892.6
+1692712320000,4.452,4.454,4.44,4.442,35856.0
+1692712380000,4.441,4.451,4.44,4.447,26144.5
+1692712440000,4.446,4.45,4.4,4.406,96963.8
+1692712500000,4.406,4.406,4.374,4.384,126217.8
+1692712560000,4.384,4.399,4.375,4.396,94813.2
+1692712620000,4.396,4.397,4.374,4.389,53153.8
+1692712680000,4.39,4.395,4.388,4.388,52513.9
+1692712740000,4.389,4.394,4.372,4.379,48906.6
+1692712800000,4.379,4.394,4.339,4.385,190272.0
+1692712860000,4.385,4.409,4.385,4.4,75249.4
+1692712920000,4.399,4.406,4.397,4.404,31803.2
+1692712980000,4.405,4.429,4.401,4.415,85624.7
+1692713040000,4.414,4.423,4.404,4.409,53014.4
+1692713100000,4.41,4.412,4.401,4.408,26501.6
+1692713160000,4.408,4.413,4.405,4.413,18117.9
+1692713220000,4.412,4.498,4.403,4.471,199630.0
+1692713280000,4.472,4.518,4.466,4.473,192637.4
+1692713340000,4.472,4.496,4.464,4.489,138222.8
+1692713400000,4.489,4.492,4.471,4.489,53231.3
+1692713460000,4.488,4.544,4.464,4.531,239611.3
+1692713520000,4.53,4.536,4.516,4.527,89360.7
+1692713580000,4.526,4.528,4.502,4.506,69000.9
+1692713640000,4.506,4.514,4.504,4.51,32739.2
+1692713700000,4.509,4.511,4.507,4.51,21825.2
+1692713760000,4.511,4.578,4.51,4.56,215898.6
+1692713820000,4.562,4.594,4.542,4.548,244944.1
+1692713880000,4.549,4.581,4.524,4.532,149449.1
+1692713940000,4.53,4.558,4.522,4.546,60900.2
+1692714000000,4.548,4.55,4.542,4.548,20780.0
+1692714060000,4.547,4.553,4.542,4.551,20646.7
+1692714120000,4.55,4.559,4.549,4.556,18311.8
+1692714180000,4.557,4.576,4.555,4.575,57054.2
+1692714240000,4.575,4.585,4.574,4.575,81977.7
+1692714300000,4.576,4.576,4.532,4.534,95054.4
+1692714360000,4.534,4.559,4.534,4.55,35755.7
+1692714420000,4.55,4.565,4.546,4.558,24720.4
+1692714480000,4.557,4.559,4.537,4.541,29552.0
+1692714540000,4.541,4.552,4.534,4.537,39892.2
+1692714600000,4.537,4.54,4.532,4.534,28733.3
+1692714660000,4.534,4.54,4.52,4.534,56167.2
+1692714720000,4.535,4.536,4.512,4.513,42891.8
+1692714780000,4.513,4.522,4.511,4.52,31186.2
+1692714840000,4.52,4.521,4.51,4.51,24880.3
+1692714900000,4.51,4.518,4.51,4.51,17082.9
+1692714960000,4.511,4.516,4.51,4.513,9511.3
+1692715020000,4.513,4.516,4.508,4.515,17454.1
+1692715080000,4.514,4.525,4.514,4.524,25709.2
+1692715140000,4.525,4.59,4.51,4.541,163312.2
+1692715200000,4.54,4.543,4.531,4.539,34107.2
+1692715260000,4.54,4.54,4.511,4.522,53179.6
+1692715320000,4.522,4.524,4.505,4.509,35511.8
+1692715380000,4.509,4.521,4.505,4.51,30936.1
+1692715440000,4.51,4.513,4.502,4.511,37957.3
+1692715500000,4.511,4.58,4.511,4.559,212157.8
+1692715560000,4.559,4.575,4.555,4.573,67200.8
+1692715620000,4.573,4.585,4.57,4.577,69725.1
+1692715680000,4.577,4.58,4.569,4.575,50576.0
+1692715740000,4.576,4.599,4.566,4.594,78422.2
+1692715800000,4.593,4.673,4.58,4.632,385483.4
+1692715860000,4.633,4.636,4.605,4.617,108353.5
+1692715920000,4.617,4.669,4.615,4.644,145844.4
+1692715980000,4.644,4.659,4.619,4.632,105783.5
+1692716040000,4.632,4.647,4.609,4.618,91964.8
+1692716100000,4.617,4.618,4.555,4.58,184195.2
+1692716160000,4.58,4.61,4.578,4.605,73006.5
+1692716220000,4.605,4.609,4.598,4.608,35900.4
+1692716280000,4.608,4.608,4.589,4.596,36385.6
+1692716340000,4.596,4.603,4.574,4.574,38016.4
+1692716400000,4.574,4.574,4.543,4.572,120757.1
+1692716460000,4.573,4.586,4.57,4.586,33586.5
+1692716520000,4.586,4.593,4.577,4.585,33550.8
+1692716580000,4.586,4.588,4.579,4.58,20082.4
+1692716640000,4.581,4.581,4.564,4.57,40472.3
+1692716700000,4.569,4.57,4.54,4.543,52614.2
+1692716760000,4.544,4.562,4.515,4.561,124666.7
+1692716820000,4.56,4.564,4.531,4.539,72910.7
+1692716880000,4.539,4.54,4.503,4.514,118416.6
+1692716940000,4.514,4.528,4.514,4.525,32664.0
+1692717000000,4.524,4.529,4.507,4.517,28558.8
+1692717060000,4.516,4.524,4.515,4.52,22848.0
+1692717120000,4.521,4.54,4.521,4.54,34084.7
+1692717180000,4.539,4.544,4.537,4.538,29254.3
+1692717240000,4.539,4.544,4.53,4.53,43916.9
+1692717300000,4.529,4.533,4.517,4.52,36461.7
+1692717360000,4.519,4.522,4.515,4.518,23216.0
+1692717420000,4.517,4.528,4.514,4.524,28992.5
+1692717480000,4.525,4.53,4.522,4.53,17025.6
+1692717540000,4.53,4.565,4.529,4.557,80975.0
+1692717600000,4.557,4.57,4.55,4.566,41837.3
+1692717660000,4.566,4.57,4.557,4.559,14298.4
+1692717720000,4.559,4.567,4.556,4.562,14285.4
+1692717780000,4.564,4.58,4.562,4.57,35928.8
+1692717840000,4.57,4.572,4.565,4.569,16243.6
+1692717900000,4.569,4.578,4.569,4.571,21022.9
+1692717960000,4.571,4.639,4.571,4.609,141009.0
+1692718020000,4.61,4.625,4.579,4.603,131930.0
+1692718080000,4.602,4.62,4.589,4.594,49505.9
+1692718140000,4.594,4.619,4.593,4.617,51224.1
+1692718200000,4.616,4.65,4.609,4.64,122142.6
+1692718260000,4.642,4.655,4.639,4.653,58586.2
+1692718320000,4.653,4.681,4.652,4.674,143778.9
+1692718380000,4.674,4.694,4.649,4.685,138847.1
+1692718440000,4.684,4.73,4.68,4.709,213713.6
+1692718500000,4.709,4.71,4.68,4.687,76183.0
+1692718560000,4.688,4.695,4.676,4.681,59425.8
+1692718620000,4.681,4.682,4.653,4.674,81760.3
+1692718680000,4.673,4.674,4.663,4.666,36712.1
+1692718740000,4.665,4.668,4.641,4.648,50615.8
+1692718800000,4.648,4.665,4.641,4.665,34443.2
+1692718860000,4.665,4.674,4.652,4.668,41152.6
+1692718920000,4.667,4.68,4.665,4.679,56464.5
+1692718980000,4.678,4.685,4.666,4.672,46335.6
+1692719040000,4.672,4.672,4.657,4.658,28899.1
+1692719100000,4.659,4.659,4.6,4.634,138972.3
+1692719160000,4.635,4.636,4.612,4.614,43744.5
+1692719220000,4.614,4.64,4.61,4.626,58661.7
+1692719280000,4.626,4.63,4.616,4.623,24343.7
+1692719340000,4.622,4.631,4.621,4.629,21956.1
+1692719400000,4.629,4.638,4.626,4.627,22185.6
+1692719460000,4.627,4.63,4.617,4.62,18704.4
+1692719520000,4.62,4.624,4.612,4.622,21120.8
+1692719580000,4.622,4.64,4.618,4.635,40859.3
+1692719640000,4.635,4.641,4.629,4.629,27016.5
+1692719700000,4.628,4.63,4.605,4.611,69367.7
+1692719760000,4.61,4.621,4.607,4.613,47565.3
+1692719820000,4.613,4.616,4.6,4.6,34678.0
+1692719880000,4.6,4.604,4.6,4.602,24824.9
+1692719940000,4.602,4.606,4.6,4.601,26671.6
+1692720000000,4.601,4.603,4.577,4.58,67399.0
+1692720060000,4.58,4.582,4.543,4.56,118658.1
+1692720120000,4.56,4.588,4.56,4.582,47014.4
+1692720180000,4.581,4.582,4.55,4.557,71584.8
+1692720240000,4.558,4.559,4.536,4.545,65240.2
+1692720300000,4.545,4.563,4.543,4.56,38704.9
+1692720360000,4.559,4.578,4.556,4.569,34930.6
+1692720420000,4.57,4.592,4.568,4.578,54490.1
+1692720480000,4.577,4.58,4.56,4.569,28751.4
+1692720540000,4.568,4.573,4.567,4.572,11315.9
+1692720600000,4.573,4.574,4.565,4.569,13795.8
+1692720660000,4.569,4.572,4.568,4.569,10833.4
+1692720720000,4.569,4.572,4.561,4.562,12555.2
+1692720780000,4.561,4.562,4.545,4.55,34373.7
+1692720840000,4.55,4.571,4.549,4.561,32954.7
+1692720900000,4.56,4.573,4.56,4.573,18131.7
+1692720960000,4.572,4.582,4.571,4.578,14190.1
+1692721020000,4.579,4.579,4.525,4.536,79401.6
+1692721080000,4.536,4.551,4.53,4.534,50736.2
+1692721140000,4.533,4.548,4.522,4.542,50050.0
+1692721200000,4.542,4.542,4.52,4.526,42463.4
+1692721260000,4.526,4.531,4.514,4.517,32987.2
+1692721320000,4.518,4.518,4.356,4.433,468388.5
+1692721380000,4.432,4.467,4.373,4.456,194693.5
+1692721440000,4.456,4.461,4.411,4.428,103768.6
+1692721500000,4.431,4.447,4.4,4.438,98010.8
+1692721560000,4.438,4.449,4.431,4.431,29604.1
+1692721620000,4.43,4.451,4.427,4.45,52812.7
+1692721680000,4.45,4.458,4.44,4.458,30462.7
+1692721740000,4.458,4.49,4.457,4.482,77682.3
+1692721800000,4.482,4.487,4.454,4.459,75978.6
+1692721860000,4.458,4.462,4.449,4.449,20251.5
+1692721920000,4.449,4.452,4.43,4.438,45335.9
+1692721980000,4.437,4.445,4.433,4.439,21676.3
+1692722040000,4.439,4.444,4.428,4.437,44572.7
+1692722100000,4.436,4.447,4.421,4.444,35056.7
+1692722160000,4.443,4.491,4.442,4.489,62021.5
+1692722220000,4.49,4.53,4.49,4.517,151031.5
+1692722280000,4.517,4.519,4.495,4.5,24093.7
+1692722340000,4.499,4.52,4.497,4.504,31494.6
+1692722400000,4.503,4.542,4.501,4.541,62386.3
+1692722460000,4.541,4.578,4.528,4.568,83096.8
+1692722520000,4.566,4.569,4.552,4.564,71546.4
+1692722580000,4.564,4.564,4.54,4.559,61834.6
+1692722640000,4.559,4.563,4.534,4.536,31756.7
+1692722700000,4.536,4.549,4.512,4.538,51085.5
+1692722760000,4.539,4.55,4.53,4.532,24020.6
+1692722820000,4.531,4.532,4.501,4.506,37541.6
+1692722880000,4.507,4.516,4.505,4.514,11467.9
+1692722940000,4.514,4.514,4.487,4.489,36822.3
+1692723000000,4.489,4.501,4.48,4.501,37531.2
+1692723060000,4.501,4.512,4.5,4.512,13197.5
+1692723120000,4.511,4.518,4.511,4.514,18444.5
+1692723180000,4.513,4.513,4.496,4.498,17883.0
+1692723240000,4.498,4.498,4.473,4.476,30084.5
+1692723300000,4.476,4.489,4.474,4.489,27861.8
+1692723360000,4.488,4.518,4.488,4.509,52294.3
+1692723420000,4.509,4.52,4.506,4.51,28157.8
+1692723480000,4.51,4.511,4.502,4.503,8643.3
+1692723540000,4.503,4.504,4.495,4.496,8554.4
+1692723600000,4.495,4.495,4.458,4.46,48283.4
+1692723660000,4.459,4.475,4.457,4.462,27685.9
+1692723720000,4.463,4.465,4.451,4.465,23054.5
+1692723780000,4.465,4.486,4.455,4.477,43829.5
+1692723840000,4.476,4.476,4.441,4.444,58042.9
+1692723900000,4.444,4.465,4.443,4.451,26941.3
+1692723960000,4.451,4.463,4.446,4.461,22738.7
+1692724020000,4.461,4.473,4.46,4.472,25848.8
+1692724080000,4.472,4.486,4.472,4.481,27179.2
+1692724140000,4.481,4.484,4.464,4.465,18157.7
+1692724200000,4.464,4.465,4.459,4.459,9691.1
+1692724260000,4.459,4.467,4.454,4.465,19873.5
+1692724320000,4.465,4.472,4.458,4.459,16395.3
+1692724380000,4.459,4.461,4.459,4.461,6322.1
+1692724440000,4.46,4.461,4.455,4.456,10307.7
+1692724500000,4.456,4.458,4.452,4.452,7805.5
+1692724560000,4.452,4.452,4.414,4.424,68302.2
+1692724620000,4.425,4.431,4.424,4.427,17943.9
+1692724680000,4.428,4.431,4.425,4.431,17126.8
+1692724740000,4.431,4.432,4.426,4.428,10392.9
+1692724800000,4.427,4.453,4.427,4.449,33340.7
+1692724860000,4.448,4.451,4.442,4.444,6080.0
+1692724920000,4.443,4.451,4.441,4.45,14444.7
+1692724980000,4.45,4.455,4.45,4.452,6344.5
+1692725040000,4.452,4.457,4.451,4.454,11383.3
+1692725100000,4.454,4.458,4.452,4.456,8047.0
+1692725160000,4.456,4.472,4.456,4.47,20903.6
+1692725220000,4.471,4.479,4.454,4.455,23077.1
+1692725280000,4.455,4.465,4.454,4.464,9631.4
+1692725340000,4.463,4.468,4.463,4.468,8700.8
+1692725400000,4.468,4.47,4.46,4.462,17804.4
+1692725460000,4.463,4.463,4.453,4.453,12178.1
+1692725520000,4.453,4.453,4.432,4.433,24568.2
+1692725580000,4.433,4.434,4.428,4.428,11551.4
+1692725640000,4.429,4.438,4.425,4.427,15469.3
+1692725700000,4.428,4.432,4.425,4.426,10830.3
+1692725760000,4.426,4.429,4.372,4.393,129369.4
+1692725820000,4.393,4.419,4.393,4.4,43594.4
+1692725880000,4.4,4.406,4.398,4.405,22590.5
+1692725940000,4.407,4.42,4.406,4.415,27434.1
+1692726000000,4.415,4.416,4.326,4.389,252153.6
+1692726060000,4.388,4.407,4.361,4.397,83890.7
+1692726120000,4.396,4.398,4.385,4.386,20851.1
+1692726180000,4.385,4.39,4.304,4.347,256989.4
+1692726240000,4.347,4.383,4.333,4.369,141601.1
+1692726300000,4.369,4.392,4.358,4.389,83307.2
+1692726360000,4.389,4.394,4.38,4.382,19532.0
+1692726420000,4.382,4.383,4.36,4.369,39194.3
+1692726480000,4.37,4.382,4.37,4.381,12147.1
+1692726540000,4.382,4.393,4.381,4.39,26486.8
+1692726600000,4.39,4.392,4.372,4.39,34204.9
+1692726660000,4.39,4.391,4.379,4.38,16099.9
+1692726720000,4.381,4.409,4.38,4.406,34131.2
+1692726780000,4.406,4.418,4.405,4.416,31068.3
+1692726840000,4.416,4.425,4.415,4.423,33285.3
+1692726900000,4.422,4.424,4.408,4.408,21144.1
+1692726960000,4.408,4.408,4.401,4.404,18218.0
+1692727020000,4.403,4.404,4.379,4.391,51594.6
+1692727080000,4.39,4.408,4.384,4.406,28908.7
+1692727140000,4.405,4.406,4.4,4.401,13129.5
+1692727200000,4.402,4.402,4.388,4.395,16365.4
+1692727260000,4.396,4.407,4.395,4.406,12353.7
+1692727320000,4.405,4.415,4.405,4.414,17065.7
+1692727380000,4.415,4.422,4.412,4.422,16479.2
+1692727440000,4.421,4.43,4.42,4.424,22767.6
+1692727500000,4.423,4.424,4.4,4.4,22351.4
+1692727560000,4.4,4.405,4.387,4.403,31611.7
+1692727620000,4.403,4.404,4.396,4.396,3444.1
+1692727680000,4.395,4.404,4.379,4.402,44966.9
+1692727740000,4.402,4.405,4.392,4.392,16250.0
+1692727800000,4.392,4.405,4.389,4.394,24041.4
+1692727860000,4.394,4.402,4.392,4.394,8653.6
+1692727920000,4.393,4.394,4.378,4.383,37946.5
+1692727980000,4.383,4.398,4.383,4.396,12630.9
+1692728040000,4.397,4.4,4.395,4.4,8460.6
+1692728100000,4.4,4.4,4.394,4.394,7768.6
+1692728160000,4.394,4.395,4.389,4.392,10832.3
+1692728220000,4.392,4.393,4.386,4.386,9269.4
+1692728280000,4.386,4.391,4.382,4.39,7963.2
+1692728340000,4.389,4.39,4.385,4.386,7086.8
+1692728400000,4.387,4.388,4.377,4.378,17219.9
+1692728460000,4.38,4.382,4.377,4.379,18083.8
+1692728520000,4.379,4.38,4.365,4.37,21916.6
+1692728580000,4.37,4.376,4.363,4.366,29577.6
+1692728640000,4.366,4.379,4.362,4.376,24213.4
+1692728700000,4.376,4.393,4.375,4.393,25802.9
+1692728760000,4.393,4.417,4.393,4.411,34748.2
+1692728820000,4.411,4.42,4.41,4.42,25458.1
+1692728880000,4.419,4.422,4.41,4.412,21082.7
+1692728940000,4.412,4.412,4.399,4.4,14113.1
+1692729000000,4.4,4.411,4.399,4.409,14199.7
+1692729060000,4.408,4.409,4.401,4.407,4817.2
+1692729120000,4.407,4.448,4.407,4.437,48262.6
+1692729180000,4.437,4.449,4.426,4.444,31062.8
+1692729240000,4.445,4.446,4.426,4.434,22197.0
+1692729300000,4.434,4.436,4.42,4.421,18570.2
+1692729360000,4.42,4.432,4.399,4.4,44722.0
+1692729420000,4.401,4.406,4.4,4.4,9488.1
+1692729480000,4.4,4.443,4.4,4.434,59886.8
+1692729540000,4.433,4.447,4.43,4.444,24069.4
+1692729600000,4.443,4.447,4.421,4.422,22791.6
+1692729660000,4.421,4.422,4.414,4.414,25246.8
+1692729720000,4.414,4.414,4.406,4.411,8766.5
+1692729780000,4.411,4.422,4.41,4.421,13508.7
+1692729840000,4.421,4.424,4.4,4.4,13508.9
+1692729900000,4.4,4.401,4.365,4.383,55812.0
+1692729960000,4.383,4.409,4.383,4.395,27675.9
+1692730020000,4.396,4.411,4.389,4.408,17585.9
+1692730080000,4.41,4.412,4.395,4.397,15851.2
+1692730140000,4.397,4.397,4.389,4.389,7971.5
+1692730200000,4.389,4.394,4.388,4.392,7803.7
+1692730260000,4.391,4.394,4.388,4.389,7112.0
+1692730320000,4.389,4.392,4.385,4.39,10211.7
+1692730380000,4.39,4.391,4.386,4.387,7729.2
+1692730440000,4.386,4.387,4.383,4.383,4689.6
+1692730500000,4.383,4.388,4.382,4.383,4434.1
+1692730560000,4.384,4.389,4.38,4.385,19138.7
+1692730620000,4.387,4.391,4.375,4.38,18944.1
+1692730680000,4.381,4.381,4.37,4.377,19177.2
+1692730740000,4.378,4.378,4.35,4.363,64944.6
+1692730800000,4.364,4.373,4.359,4.372,17668.5
+1692730860000,4.372,4.373,4.362,4.367,14717.0
+1692730920000,4.368,4.375,4.365,4.372,16764.2
+1692730980000,4.373,4.375,4.37,4.374,10917.5
+1692731040000,4.374,4.378,4.372,4.376,8418.8
+1692731100000,4.375,4.382,4.375,4.381,17852.9
+1692731160000,4.381,4.409,4.38,4.401,57904.7
+1692731220000,4.401,4.406,4.393,4.401,22968.5
+1692731280000,4.402,4.419,4.397,4.418,33667.7
+1692731340000,4.417,4.431,4.417,4.42,40582.8
+1692731400000,4.42,4.433,4.402,4.422,66508.4
+1692731460000,4.422,4.425,4.412,4.414,13771.9
+1692731520000,4.414,4.426,4.414,4.419,17136.0
+1692731580000,4.42,4.426,4.412,4.426,11039.1
+1692731640000,4.425,4.427,4.422,4.424,7759.6
+1692731700000,4.424,4.424,4.416,4.418,12406.3
+1692731760000,4.418,4.421,4.415,4.421,10477.9
+1692731820000,4.421,4.424,4.42,4.421,4678.5
+1692731880000,4.421,4.424,4.421,4.423,5737.6
+1692731940000,4.424,4.424,4.42,4.421,4923.3
+1692732000000,4.42,4.422,4.42,4.421,3113.9
+1692732060000,4.421,4.423,4.42,4.421,4196.4
+1692732120000,4.422,4.422,4.42,4.421,5806.7
+1692732180000,4.42,4.436,4.42,4.431,24308.5
+1692732240000,4.431,4.438,4.429,4.435,12497.6
+1692732300000,4.435,4.444,4.434,4.441,10441.3
+1692732360000,4.441,4.45,4.439,4.447,24909.6
+1692732420000,4.448,4.463,4.447,4.46,42176.5
+1692732480000,4.46,4.46,4.442,4.445,20003.9
+1692732540000,4.445,4.449,4.437,4.441,9786.1
+1692732600000,4.44,4.444,4.433,4.434,10810.2
+1692732660000,4.435,4.44,4.429,4.43,13992.3
+1692732720000,4.429,4.432,4.42,4.42,15215.6
+1692732780000,4.421,4.422,4.42,4.422,4494.4
+1692732840000,4.422,4.445,4.421,4.437,20304.4
+1692732900000,4.435,4.437,4.434,4.435,3017.5
+1692732960000,4.436,4.437,4.433,4.433,4265.5
+1692733020000,4.433,4.436,4.423,4.423,14387.6
+1692733080000,4.423,4.426,4.421,4.423,5530.8
+1692733140000,4.423,4.425,4.422,4.424,2835.6
+1692733200000,4.423,4.429,4.423,4.425,3934.7
+1692733260000,4.425,4.427,4.424,4.424,3843.7
+1692733320000,4.424,4.428,4.421,4.421,5578.7
+1692733380000,4.421,4.423,4.42,4.421,7730.5
+1692733440000,4.421,4.427,4.42,4.424,7676.3
+1692733500000,4.424,4.424,4.415,4.415,9309.7
+1692733560000,4.415,4.415,4.41,4.412,14580.0
+1692733620000,4.411,4.412,4.41,4.411,8474.6
+1692733680000,4.411,4.412,4.41,4.411,3097.0
+1692733740000,4.411,4.411,4.402,4.402,27303.8
+1692733800000,4.402,4.403,4.392,4.393,33573.6
+1692733860000,4.393,4.394,4.39,4.39,12066.4
+1692733920000,4.391,4.4,4.39,4.399,16085.9
+1692733980000,4.399,4.4,4.39,4.39,9333.4
+1692734040000,4.391,4.394,4.38,4.381,19160.7
+1692734100000,4.381,4.397,4.38,4.389,21491.0
+1692734160000,4.389,4.392,4.381,4.382,9114.0
+1692734220000,4.382,4.389,4.382,4.387,9393.1
+1692734280000,4.387,4.388,4.382,4.383,5850.8
+1692734340000,4.382,4.395,4.382,4.392,11671.0
+1692734400000,4.392,4.413,4.389,4.413,23081.7
+1692734460000,4.413,4.418,4.392,4.403,39396.1
+1692734520000,4.404,4.405,4.39,4.392,22905.4
+1692734580000,4.392,4.393,4.381,4.382,15766.5
+1692734640000,4.383,4.389,4.381,4.386,11853.7
+1692734700000,4.386,4.391,4.385,4.389,23920.9
+1692734760000,4.39,4.391,4.386,4.39,38400.7
+1692734820000,4.39,4.409,4.388,4.394,38076.1
+1692734880000,4.394,4.411,4.394,4.407,8890.6
+1692734940000,4.407,4.407,4.387,4.394,26380.0
+1692735000000,4.395,4.397,4.39,4.396,6184.0
+1692735060000,4.397,4.399,4.387,4.396,13284.8
+1692735120000,4.396,4.398,4.394,4.394,4462.0
+1692735180000,4.394,4.394,4.381,4.383,16924.9
+1692735240000,4.384,4.384,4.38,4.381,8160.9
+1692735300000,4.381,4.382,4.367,4.368,44940.4
+1692735360000,4.368,4.37,4.363,4.369,16926.7
+1692735420000,4.369,4.386,4.368,4.384,20510.6
+1692735480000,4.385,4.387,4.381,4.383,10328.0
+1692735540000,4.384,4.386,4.38,4.386,8342.0
+1692735600000,4.386,4.387,4.385,4.387,6452.7
+1692735660000,4.386,4.387,4.383,4.384,5995.6
+1692735720000,4.384,4.397,4.384,4.397,10413.7
+1692735780000,4.397,4.409,4.396,4.407,14453.2
+1692735840000,4.408,4.415,4.399,4.404,25937.9
+1692735900000,4.404,4.415,4.403,4.413,9525.0
+1692735960000,4.414,4.445,4.414,4.441,79150.6
+1692736020000,4.441,4.442,4.44,4.442,22071.7
+1692736080000,4.442,4.453,4.441,4.448,26267.1
+1692736140000,4.448,4.45,4.444,4.445,9453.6
+1692736200000,4.444,4.448,4.441,4.447,19797.2
+1692736260000,4.447,4.47,4.445,4.467,45603.1
+1692736320000,4.467,4.477,4.46,4.464,65582.6
+1692736380000,4.463,4.475,4.462,4.462,42435.5
+1692736440000,4.463,4.466,4.457,4.463,36660.7
+1692736500000,4.463,4.464,4.453,4.453,14773.1
+1692736560000,4.453,4.47,4.453,4.466,19072.4
+1692736620000,4.465,4.465,4.453,4.455,15893.7
+1692736680000,4.454,4.455,4.452,4.452,5667.8
+1692736740000,4.452,4.457,4.451,4.454,8408.0
+1692736800000,4.453,4.454,4.447,4.448,8859.3
+1692736860000,4.448,4.449,4.443,4.446,11625.2
+1692736920000,4.445,4.449,4.445,4.449,4109.9
+1692736980000,4.449,4.449,4.445,4.447,9990.4
+1692737040000,4.447,4.449,4.446,4.449,4505.4
+1692737100000,4.449,4.457,4.447,4.455,8017.1
+1692737160000,4.455,4.459,4.453,4.453,6136.6
+1692737220000,4.454,4.455,4.452,4.452,4247.6
+1692737280000,4.453,4.454,4.451,4.453,4695.7
+1692737340000,4.453,4.453,4.42,4.421,59784.1
+1692737400000,4.421,4.428,4.414,4.426,26541.4
+1692737460000,4.426,4.426,4.413,4.425,13689.1
+1692737520000,4.424,4.426,4.419,4.419,6296.1
+1692737580000,4.42,4.42,4.412,4.417,7718.5
+1692737640000,4.417,4.423,4.415,4.422,5061.2
+1692737700000,4.422,4.423,4.418,4.421,2892.6
+1692737760000,4.42,4.425,4.418,4.424,5850.8
+1692737820000,4.423,4.428,4.422,4.427,3708.2
+1692737880000,4.427,4.429,4.423,4.428,5344.5
+1692737940000,4.428,4.431,4.425,4.427,9551.2
+1692738000000,4.427,4.427,4.424,4.427,2215.9
+1692738060000,4.427,4.443,4.426,4.443,21241.7
+1692738120000,4.443,4.46,4.443,4.46,20210.7
+1692738180000,4.46,4.466,4.46,4.466,14274.2
+1692738240000,4.466,4.472,4.464,4.469,15917.9
+1692738300000,4.468,4.469,4.453,4.453,9453.3
+1692738360000,4.453,4.454,4.45,4.452,10439.8
+1692738420000,4.452,4.458,4.452,4.455,8257.8
+1692738480000,4.455,4.457,4.45,4.45,4889.8
+1692738540000,4.451,4.453,4.45,4.452,5529.4
+1692738600000,4.452,4.452,4.447,4.447,6700.6
+1692738660000,4.447,4.447,4.43,4.43,11965.7
+1692738720000,4.43,4.439,4.43,4.439,6851.6
+1692738780000,4.439,4.445,4.439,4.445,4152.8
+1692738840000,4.444,4.451,4.444,4.451,5215.8
+1692738900000,4.45,4.451,4.448,4.448,3035.5
+1692738960000,4.449,4.45,4.446,4.447,2076.6
+1692739020000,4.447,4.448,4.43,4.436,15273.3
+1692739080000,4.436,4.437,4.432,4.435,4717.8
+1692739140000,4.435,4.436,4.414,4.415,24641.7
+1692739200000,4.415,4.415,4.401,4.402,24961.6
+1692739260000,4.402,4.416,4.402,4.416,16822.7
+1692739320000,4.415,4.416,4.382,4.388,42116.2
+1692739380000,4.387,4.387,4.38,4.382,21161.5
+1692739440000,4.382,4.383,4.374,4.377,21214.4
+1692739500000,4.376,4.394,4.374,4.378,33944.6
+1692739560000,4.378,4.378,4.133,4.224,668820.5
+1692739620000,4.224,4.251,4.185,4.245,231895.1
+1692739680000,4.245,4.256,4.224,4.24,65147.1
+1692739740000,4.24,4.277,4.239,4.253,66116.2
+1692739800000,4.255,4.28,4.251,4.268,83695.1
+1692739860000,4.268,4.28,4.265,4.272,40181.3
+1692739920000,4.272,4.274,4.255,4.26,38096.5
+1692739980000,4.26,4.271,4.259,4.267,35448.3
+1692740040000,4.266,4.27,4.263,4.267,16332.8
+1692740100000,4.267,4.269,4.131,4.181,345037.2
+1692740160000,4.181,4.196,4.163,4.19,87493.6
+1692740220000,4.19,4.2,4.14,4.192,179189.6
+1692740280000,4.192,4.224,4.17,4.182,144655.8
+1692740340000,4.182,4.207,4.179,4.19,52289.0
+1692740400000,4.19,4.213,4.178,4.213,47192.6
+1692740460000,4.212,4.227,4.209,4.225,67453.2
+1692740520000,4.226,4.227,4.185,4.208,82746.2
+1692740580000,4.208,4.227,4.208,4.22,39100.1
+1692740640000,4.22,4.229,4.216,4.229,19397.4
+1692740700000,4.228,4.272,4.223,4.26,108725.2
+1692740760000,4.262,4.273,4.247,4.252,61561.0
+1692740820000,4.252,4.287,4.252,4.278,54388.1
+1692740880000,4.277,4.288,4.253,4.259,41724.6
+1692740940000,4.257,4.279,4.255,4.263,27574.2
+1692741000000,4.263,4.282,4.262,4.264,37054.3
+1692741060000,4.267,4.275,4.262,4.267,20789.3
+1692741120000,4.266,4.268,4.24,4.24,44691.5
+1692741180000,4.24,4.248,4.231,4.247,22207.1
+1692741240000,4.247,4.27,4.247,4.264,23465.5
+1692741300000,4.263,4.265,4.201,4.207,55915.3
+1692741360000,4.206,4.23,4.174,4.225,98162.7
+1692741420000,4.225,4.25,4.22,4.243,32872.3
+1692741480000,4.243,4.251,4.201,4.226,49436.2
+1692741540000,4.225,4.247,4.222,4.231,26184.7
+1692741600000,4.23,4.239,4.23,4.234,11393.0
+1692741660000,4.233,4.235,4.206,4.215,38978.2
+1692741720000,4.215,4.247,4.2,4.243,52976.7
+1692741780000,4.243,4.266,4.24,4.258,52259.0
+1692741840000,4.257,4.276,4.252,4.26,49358.8
+1692741900000,4.26,4.273,4.25,4.253,24171.8
+1692741960000,4.253,4.267,4.251,4.259,15549.8
+1692742020000,4.26,4.27,4.258,4.268,16253.0
+1692742080000,4.268,4.268,4.262,4.266,9073.7
+1692742140000,4.266,4.269,4.255,4.269,11204.3
+1692742200000,4.269,4.272,4.26,4.263,14810.2
+1692742260000,4.263,4.286,4.26,4.278,39771.4
+1692742320000,4.278,4.28,4.266,4.277,13308.9
+1692742380000,4.277,4.286,4.276,4.28,10934.2
+1692742440000,4.278,4.282,4.258,4.265,23454.0
+1692742500000,4.265,4.27,4.26,4.265,9089.0
+1692742560000,4.265,4.273,4.263,4.268,11683.8
+1692742620000,4.268,4.275,4.264,4.27,14351.4
+1692742680000,4.269,4.269,4.255,4.259,16268.3
+1692742740000,4.259,4.262,4.234,4.239,33268.3
+1692742800000,4.239,4.266,4.236,4.265,38047.6
+1692742860000,4.265,4.279,4.262,4.262,28612.6
+1692742920000,4.262,4.281,4.256,4.275,17853.7
+1692742980000,4.275,4.295,4.275,4.283,43897.3
+1692743040000,4.284,4.332,4.284,4.309,83515.9
+1692743100000,4.31,4.325,4.301,4.31,29787.1
+1692743160000,4.31,4.311,4.298,4.3,21262.8
+1692743220000,4.3,4.327,4.296,4.317,33712.1
+1692743280000,4.317,4.329,4.293,4.309,36758.9
+1692743340000,4.309,4.32,4.305,4.308,17535.8
+1692743400000,4.308,4.324,4.308,4.313,26388.2
+1692743460000,4.313,4.315,4.304,4.306,13510.4
+1692743520000,4.306,4.315,4.3,4.3,25644.4
+1692743580000,4.3,4.306,4.299,4.302,10141.7
+1692743640000,4.303,4.306,4.299,4.306,7939.7
+1692743700000,4.306,4.31,4.304,4.309,8151.9
+1692743760000,4.31,4.321,4.309,4.32,14572.5
+1692743820000,4.32,4.325,4.319,4.324,11198.4
+1692743880000,4.324,4.333,4.321,4.327,22273.0
+1692743940000,4.327,4.335,4.321,4.324,17141.9
+1692744000000,4.324,4.324,4.311,4.317,22559.2
+1692744060000,4.317,4.324,4.316,4.322,7309.0
+1692744120000,4.323,4.332,4.322,4.331,11329.3
+1692744180000,4.33,4.335,4.314,4.317,23690.8
+1692744240000,4.318,4.326,4.318,4.32,6109.9
+1692744300000,4.32,4.323,4.301,4.306,33682.0
+1692744360000,4.305,4.315,4.304,4.31,14324.3
+1692744420000,4.311,4.321,4.308,4.32,8531.1
+1692744480000,4.32,4.329,4.314,4.326,27509.1
+1692744540000,4.327,4.331,4.316,4.32,19911.8
+1692744600000,4.319,4.328,4.318,4.323,7146.7
+1692744660000,4.324,4.33,4.323,4.325,10267.0
+1692744720000,4.325,4.328,4.321,4.322,2535.3
+1692744780000,4.322,4.324,4.301,4.32,28009.1
+1692744840000,4.321,4.328,4.32,4.323,8962.6
+1692744900000,4.323,4.327,4.32,4.327,7104.2
+1692744960000,4.327,4.335,4.326,4.331,11645.0
+1692745020000,4.331,4.333,4.316,4.318,10258.2
+1692745080000,4.318,4.319,4.307,4.307,13288.0
+1692745140000,4.309,4.319,4.306,4.31,15699.5
+1692745200000,4.311,4.311,4.228,4.277,130381.4
+1692745260000,4.276,4.325,4.276,4.324,98960.5
+1692745320000,4.323,4.336,4.285,4.304,56998.0
+1692745380000,4.305,4.305,4.291,4.294,20498.9
+1692745440000,4.294,4.301,4.292,4.297,7040.6
+1692745500000,4.297,4.297,4.285,4.296,20724.8
+1692745560000,4.296,4.304,4.296,4.298,15174.2
+1692745620000,4.299,4.302,4.283,4.299,19983.2
+1692745680000,4.298,4.306,4.282,4.291,25719.7
+1692745740000,4.291,4.298,4.283,4.296,15223.1
+1692745800000,4.297,4.304,4.29,4.296,20004.8
+1692745860000,4.297,4.3,4.289,4.293,6323.5
+1692745920000,4.291,4.31,4.287,4.31,27340.2
+1692745980000,4.309,4.335,4.307,4.316,43914.6
+1692746040000,4.316,4.333,4.314,4.332,20863.6
+1692746100000,4.332,4.37,4.332,4.351,83834.4
+1692746160000,4.35,4.363,4.343,4.346,40192.1
+1692746220000,4.346,4.348,4.33,4.337,24979.3
+1692746280000,4.337,4.349,4.335,4.343,12454.3
+1692746340000,4.343,4.35,4.341,4.346,12526.2
+1692746400000,4.346,4.349,4.322,4.326,25883.4
+1692746460000,4.326,4.35,4.324,4.347,16200.0
+1692746520000,4.347,4.35,4.337,4.338,8813.5
+1692746580000,4.338,4.35,4.333,4.345,11167.5
+1692746640000,4.346,4.347,4.342,4.345,5213.3
+1692746700000,4.345,4.347,4.335,4.344,13821.9
+1692746760000,4.343,4.345,4.339,4.341,6846.1
+1692746820000,4.342,4.343,4.326,4.331,19173.1
+1692746880000,4.332,4.343,4.329,4.34,6677.2
+1692746940000,4.34,4.341,4.33,4.33,5424.0
+1692747000000,4.33,4.331,4.324,4.325,17080.4
+1692747060000,4.325,4.328,4.312,4.315,26518.3
+1692747120000,4.315,4.33,4.314,4.327,26504.7
+1692747180000,4.328,4.33,4.326,4.329,7829.5
+1692747240000,4.329,4.34,4.328,4.339,19817.5
+1692747300000,4.338,4.338,4.328,4.332,10336.3
+1692747360000,4.332,4.334,4.321,4.331,14280.4
+1692747420000,4.331,4.347,4.33,4.346,21064.5
+1692747480000,4.346,4.35,4.346,4.349,24820.3
+1692747540000,4.35,4.35,4.341,4.349,18935.4
+1692747600000,4.349,4.35,4.331,4.331,11929.9
+1692747660000,4.331,4.344,4.331,4.337,10237.9
+1692747720000,4.337,4.337,4.329,4.332,6173.1
+1692747780000,4.332,4.34,4.329,4.34,5193.1
+1692747840000,4.34,4.346,4.336,4.342,10100.0
+1692747900000,4.342,4.345,4.33,4.331,4616.5
+1692747960000,4.331,4.332,4.314,4.322,17843.0
+1692748020000,4.323,4.326,4.316,4.317,14553.7
+1692748080000,4.318,4.323,4.312,4.319,10661.4
+1692748140000,4.318,4.321,4.313,4.316,6219.1
+1692748200000,4.316,4.318,4.301,4.308,11203.6
+1692748260000,4.307,4.308,4.286,4.289,39897.7
+1692748320000,4.29,4.308,4.288,4.306,14457.8
+1692748380000,4.305,4.313,4.301,4.309,11079.4
+1692748440000,4.309,4.311,4.301,4.304,5247.1
+1692748500000,4.305,4.308,4.3,4.303,5819.2
+1692748560000,4.303,4.307,4.298,4.305,5868.5
+1692748620000,4.306,4.312,4.3,4.302,8462.7
+1692748680000,4.302,4.311,4.297,4.31,9781.5
+1692748740000,4.31,4.312,4.307,4.31,5950.3
+1692748800000,4.309,4.31,4.303,4.306,11475.4
+1692748860000,4.306,4.308,4.297,4.303,27518.0
+1692748920000,4.303,4.303,4.3,4.3,11027.5
+1692748980000,4.3,4.345,4.3,4.342,45950.0
+1692749040000,4.343,4.36,4.339,4.342,72910.0
+1692749100000,4.341,4.354,4.34,4.349,19793.7
+1692749160000,4.349,4.398,4.347,4.398,99731.8
+1692749220000,4.397,4.467,4.385,4.427,222028.3
+1692749280000,4.425,4.448,4.414,4.423,69691.5
+1692749340000,4.424,4.426,4.404,4.417,35336.5
+1692749400000,4.416,4.417,4.402,4.408,22671.3
+1692749460000,4.408,4.416,4.397,4.407,40257.8
+1692749520000,4.408,4.421,4.407,4.419,18864.8
+1692749580000,4.42,4.422,4.404,4.417,25491.6
+1692749640000,4.418,4.419,4.4,4.403,24739.2
+1692749700000,4.403,4.405,4.388,4.404,35891.8
+1692749760000,4.403,4.403,4.385,4.386,27053.0
+1692749820000,4.386,4.404,4.38,4.399,29636.5
+1692749880000,4.4,4.415,4.398,4.408,22260.2
+1692749940000,4.409,4.412,4.389,4.391,14335.3
+1692750000000,4.391,4.404,4.391,4.395,14520.4
+1692750060000,4.395,4.396,4.379,4.394,22276.4
+1692750120000,4.394,4.398,4.383,4.388,17330.8
+1692750180000,4.387,4.393,4.38,4.383,10677.6
+1692750240000,4.383,4.384,4.341,4.36,41163.8
+1692750300000,4.361,4.367,4.35,4.356,29524.1
+1692750360000,4.356,4.37,4.354,4.368,19430.1
+1692750420000,4.369,4.372,4.347,4.348,20451.1
+1692750480000,4.347,4.36,4.343,4.357,18126.3
+1692750540000,4.356,4.372,4.356,4.37,12251.6
+1692750600000,4.371,4.392,4.37,4.386,22242.0
+1692750660000,4.386,4.387,4.364,4.374,18845.8
+1692750720000,4.375,4.394,4.375,4.393,17937.3
+1692750780000,4.393,4.393,4.386,4.388,11842.3
+1692750840000,4.389,4.393,4.387,4.393,9533.5
+1692750900000,4.393,4.396,4.371,4.374,14586.6
+1692750960000,4.373,4.39,4.37,4.387,13907.9
+1692751020000,4.386,4.392,4.379,4.389,10348.5
+1692751080000,4.388,4.391,4.381,4.384,10309.9
+1692751140000,4.386,4.388,4.381,4.385,7036.5
+1692751200000,4.385,4.388,4.38,4.38,20302.8
+1692751260000,4.38,4.386,4.373,4.377,12425.1
+1692751320000,4.377,4.377,4.358,4.36,16199.3
+1692751380000,4.359,4.369,4.352,4.354,21745.6
+1692751440000,4.356,4.388,4.354,4.387,26212.0
+1692751500000,4.387,4.402,4.38,4.38,36918.6
+1692751560000,4.379,4.391,4.378,4.385,9734.9
+1692751620000,4.385,4.385,4.362,4.369,11906.3
+1692751680000,4.37,4.384,4.369,4.384,6764.4
+1692751740000,4.383,4.394,4.379,4.394,10743.8
+1692751800000,4.394,4.433,4.389,4.418,38595.2
+1692751860000,4.418,4.421,4.41,4.415,16260.2
+1692751920000,4.416,4.419,4.407,4.414,19745.2
+1692751980000,4.416,4.453,4.412,4.42,66304.0
+1692752040000,4.42,4.432,4.417,4.43,21657.2
+1692752100000,4.429,4.429,4.386,4.391,52480.4
+1692752160000,4.39,4.406,4.35,4.394,134161.0
+1692752220000,4.395,4.413,4.392,4.406,22459.9
+1692752280000,4.405,4.409,4.389,4.398,24644.2
+1692752340000,4.4,4.402,4.389,4.398,11710.7
+1692752400000,4.398,4.405,4.392,4.404,10467.3
+1692752460000,4.403,4.42,4.403,4.416,14586.1
+1692752520000,4.414,4.418,4.411,4.415,8514.7
+1692752580000,4.415,4.417,4.392,4.398,17621.1
+1692752640000,4.395,4.406,4.392,4.399,11277.3
+1692752700000,4.398,4.4,4.393,4.395,10325.6
+1692752760000,4.396,4.398,4.387,4.388,7153.4
+1692752820000,4.388,4.401,4.387,4.391,19070.8
+1692752880000,4.391,4.4,4.359,4.379,49284.6
+1692752940000,4.379,4.397,4.378,4.387,10156.1
+1692753000000,4.386,4.396,4.386,4.393,8700.6
+1692753060000,4.394,4.399,4.392,4.397,10727.6
+1692753120000,4.398,4.401,4.396,4.397,13267.3
+1692753180000,4.397,4.399,4.396,4.398,3493.7
+1692753240000,4.398,4.4,4.374,4.377,11100.6
+1692753300000,4.378,4.393,4.375,4.393,6060.9
+1692753360000,4.393,4.403,4.392,4.399,9660.4
+1692753420000,4.399,4.4,4.392,4.395,10475.4
+1692753480000,4.395,4.398,4.391,4.392,5573.4
+1692753540000,4.393,4.401,4.39,4.398,6841.3
+1692753600000,4.401,4.404,4.391,4.4,17583.4
+1692753660000,4.399,4.399,4.396,4.398,3113.3
+1692753720000,4.399,4.399,4.388,4.392,12120.7
+1692753780000,4.391,4.391,4.365,4.369,22980.9
+1692753840000,4.367,4.384,4.367,4.372,9939.5
+1692753900000,4.372,4.372,4.36,4.361,25132.2
+1692753960000,4.361,4.399,4.36,4.392,63685.9
+1692754020000,4.392,4.394,4.36,4.36,37494.9
+1692754080000,4.36,4.36,4.343,4.354,58398.5
+1692754140000,4.353,4.362,4.343,4.356,16596.4
+1692754200000,4.358,4.358,4.343,4.352,25531.5
+1692754260000,4.353,4.355,4.341,4.346,22327.4
+1692754320000,4.346,4.356,4.343,4.351,8597.2
+1692754380000,4.352,4.362,4.351,4.359,19209.5
+1692754440000,4.359,4.36,4.343,4.347,10565.7
+1692754500000,4.346,4.357,4.345,4.354,4969.4
+1692754560000,4.354,4.356,4.332,4.34,32254.7
+1692754620000,4.338,4.343,4.332,4.341,12839.6
+1692754680000,4.34,4.34,4.333,4.336,6459.3
+1692754740000,4.336,4.336,4.326,4.333,40471.9
+1692754800000,4.332,4.347,4.332,4.337,17320.3
+1692754860000,4.338,4.339,4.333,4.337,9840.8
+1692754920000,4.337,4.345,4.336,4.341,10835.1
+1692754980000,4.341,4.346,4.337,4.345,17270.4
+1692755040000,4.345,4.347,4.341,4.342,3401.3
+1692755100000,4.342,4.348,4.329,4.331,16461.1
+1692755160000,4.329,4.332,4.314,4.316,31597.0
+1692755220000,4.315,4.342,4.31,4.326,44560.0
+1692755280000,4.327,4.33,4.315,4.33,13069.4
+1692755340000,4.33,4.35,4.33,4.349,17075.8
+1692755400000,4.35,4.36,4.347,4.35,27742.2
+1692755460000,4.35,4.356,4.35,4.354,6785.9
+1692755520000,4.353,4.358,4.351,4.354,9729.7
+1692755580000,4.354,4.354,4.351,4.354,2895.8
+1692755640000,4.354,4.354,4.343,4.346,12197.3
+1692755700000,4.346,4.349,4.337,4.345,11127.3
+1692755760000,4.345,4.355,4.338,4.355,10738.2
+1692755820000,4.354,4.355,4.343,4.352,9374.0
+1692755880000,4.351,4.361,4.35,4.361,13627.6
+1692755940000,4.359,4.364,4.352,4.354,12748.0
+1692756000000,4.353,4.353,4.339,4.339,11648.6
+1692756060000,4.339,4.34,4.332,4.337,19421.8
+1692756120000,4.336,4.337,4.332,4.336,9233.1
+1692756180000,4.336,4.357,4.336,4.354,22151.9
+1692756240000,4.355,4.355,4.345,4.347,7490.5
+1692756300000,4.348,4.357,4.346,4.355,18304.0
+1692756360000,4.356,4.357,3.64,3.839,3253314.8
+1692756420000,3.843,3.92,3.538,3.856,1495580.1
+1692756480000,3.855,3.95,3.814,3.946,455228.6
+1692756540000,3.947,3.981,3.874,3.904,408398.9
+1692756600000,3.904,3.966,3.893,3.905,233757.8
+1692756660000,3.907,3.944,3.903,3.94,131639.8
+1692756720000,3.939,3.986,3.935,3.98,191397.5
+1692756780000,3.981,3.99,3.957,3.981,136472.4
+1692756840000,3.98,3.99,3.969,3.987,85867.2
+1692756900000,3.986,3.99,3.947,3.952,146549.8
+1692756960000,3.952,3.955,3.911,3.928,177288.0
+1692757020000,3.93,3.993,3.921,3.986,161077.7
+1692757080000,3.985,4.01,3.95,3.958,274066.0
+1692757140000,3.958,3.973,3.925,3.949,109570.4
+1692757200000,3.949,3.971,3.949,3.962,34773.1
+1692757260000,3.963,3.978,3.961,3.97,46000.8
+1692757320000,3.97,3.979,3.935,3.948,65117.5
+1692757380000,3.947,3.964,3.937,3.938,59493.9
+1692757440000,3.939,3.962,3.937,3.942,59825.7
+1692757500000,3.941,3.941,3.916,3.927,139139.6
+1692757560000,3.929,3.95,3.917,3.921,82055.9
+1692757620000,3.921,3.935,3.914,3.92,43880.1
+1692757680000,3.919,3.921,3.854,3.873,101715.4
+1692757740000,3.871,3.907,3.817,3.902,251788.9
+1692757800000,3.903,3.944,3.902,3.938,113748.2
+1692757860000,3.936,3.966,3.936,3.962,76711.0
+1692757920000,3.961,3.968,3.94,3.94,75238.3
+1692757980000,3.941,3.954,3.913,3.95,100025.4
+1692758040000,3.951,3.965,3.951,3.962,48901.0
+1692758100000,3.962,3.978,3.955,3.963,71389.8
+1692758160000,3.962,3.981,3.954,3.98,90095.2
+1692758220000,3.979,3.993,3.958,3.983,94647.5
+1692758280000,3.983,3.989,3.973,3.979,37749.7
+1692758340000,3.978,3.984,3.973,3.982,30466.1
+1692758400000,3.982,3.984,3.968,3.973,44347.3
+1692758460000,3.973,3.982,3.957,3.976,48774.5
+1692758520000,3.977,4.006,3.975,3.992,82835.9
+1692758580000,3.991,4.006,3.975,3.987,84726.4
+1692758640000,3.988,3.99,3.962,3.982,36982.9
+1692758700000,3.983,3.983,3.954,3.968,88080.2
+1692758760000,3.968,3.968,3.952,3.954,92067.2
+1692758820000,3.955,3.961,3.951,3.957,27100.5
+1692758880000,3.956,3.958,3.948,3.957,42252.7
+1692758940000,3.956,3.993,3.955,3.985,71181.5
+1692759000000,3.986,3.996,3.98,3.987,56576.1
+1692759060000,3.987,3.998,3.985,3.989,27687.1
+1692759120000,3.989,3.99,3.975,3.981,34474.0
+1692759180000,3.98,4.003,3.977,4.002,61471.4
+1692759240000,4.002,4.02,3.998,4.011,104960.5
+1692759300000,4.011,4.02,3.994,3.997,66598.3
+1692759360000,3.997,4.007,3.99,4.002,32917.0
+1692759420000,4.002,4.034,4.001,4.018,101705.7
+1692759480000,4.018,4.038,4.018,4.037,79766.6
+1692759540000,4.037,4.04,4.019,4.034,69095.2
+1692759600000,4.035,4.035,4.026,4.026,50417.9
+1692759660000,4.026,4.04,3.992,4.022,153067.9
+1692759720000,4.022,4.024,3.994,3.996,69258.7
+1692759780000,3.995,4.025,3.99,4.017,52626.7
+1692759840000,4.017,4.03,4.017,4.026,53137.2
+1692759900000,4.026,4.04,4.019,4.039,42017.6
+1692759960000,4.039,4.043,4.007,4.007,105740.2
+1692760020000,4.007,4.014,3.989,3.999,85649.0
+1692760080000,3.999,4.0,3.987,4.0,44226.5
+1692760140000,3.999,3.999,3.994,3.995,13135.0
+1692760200000,3.994,3.998,3.99,3.995,44925.1
+1692760260000,3.995,3.998,3.991,3.997,19404.6
+1692760320000,3.997,4.005,3.996,4.002,17667.0
+1692760380000,4.003,4.005,4.0,4.001,12294.1
+1692760440000,4.001,4.003,4.0,4.002,10013.8
+1692760500000,4.001,4.02,4.001,4.017,30541.7
+1692760560000,4.016,4.026,4.015,4.02,42678.5
+1692760620000,4.02,4.026,4.006,4.019,38442.6
+1692760680000,4.018,4.022,4.002,4.003,25321.3
+1692760740000,4.003,4.009,4.0,4.006,32377.9
+1692760800000,4.006,4.007,4.0,4.0,18818.3
+1692760860000,4.0,4.02,3.997,4.013,51455.0
+1692760920000,4.013,4.035,4.013,4.031,44652.3
+1692760980000,4.031,4.036,4.029,4.033,35352.3
+1692761040000,4.033,4.037,4.018,4.028,29310.5
+1692761100000,4.028,4.03,4.019,4.023,21282.3
+1692761160000,4.023,4.025,4.011,4.019,32383.4
+1692761220000,4.018,4.019,4.013,4.013,14528.8
+1692761280000,4.013,4.014,4.0,4.0,41551.8
+1692761340000,4.001,4.002,4.0,4.0,26578.0
+1692761400000,4.0,4.001,3.973,3.982,73645.6
+1692761460000,3.981,3.985,3.956,3.956,114915.6
+1692761520000,3.956,3.976,3.94,3.955,144110.3
+1692761580000,3.955,3.96,3.954,3.959,23801.9
+1692761640000,3.958,3.971,3.958,3.964,43617.2
+1692761700000,3.965,3.982,3.964,3.978,48154.3
+1692761760000,3.978,3.985,3.971,3.972,22968.6
+1692761820000,3.972,3.974,3.96,3.97,19518.0
+1692761880000,3.97,3.974,3.963,3.963,16955.1
+1692761940000,3.964,3.996,3.96,3.995,41011.5
+1692762000000,3.993,4.01,3.983,3.985,71650.6
+1692762060000,3.985,3.988,3.981,3.985,10850.0
+1692762120000,3.984,4.005,3.982,4.004,38460.8
+1692762180000,4.004,4.03,3.998,4.013,68759.3
+1692762240000,4.013,4.024,4.012,4.016,24250.7
+1692762300000,4.016,4.02,3.995,3.998,25820.5
+1692762360000,3.998,4.02,3.992,4.006,30215.0
+1692762420000,4.006,4.018,4.006,4.008,17350.6
+1692762480000,4.008,4.009,3.99,3.998,21757.8
+1692762540000,3.998,3.999,3.989,3.995,27032.3
+1692762600000,3.995,4.0,3.994,3.998,9797.8
+1692762660000,3.998,4.01,3.997,4.008,16845.5
+1692762720000,4.008,4.01,4.005,4.005,8807.6
+1692762780000,4.005,4.006,3.995,3.999,18561.9
+1692762840000,3.998,4.0,3.995,3.996,16327.7
+1692762900000,3.996,4.006,3.995,3.999,21560.9
+1692762960000,3.998,4.009,3.991,3.992,33798.0
+1692763020000,3.992,3.996,3.981,3.981,29180.7
+1692763080000,3.981,3.99,3.97,3.984,46998.9
+1692763140000,3.984,3.994,3.97,3.981,41084.2
+1692763200000,3.982,3.988,3.971,3.981,24773.1
+1692763260000,3.981,3.989,3.976,3.985,24943.9
+1692763320000,3.985,4.02,3.985,4.008,96437.5
+1692763380000,4.008,4.029,4.008,4.029,62869.4
+1692763440000,4.029,4.03,4.0,4.024,95108.7
+1692763500000,4.024,4.032,4.022,4.03,44594.4
+1692763560000,4.03,4.035,4.026,4.034,18650.5
+1692763620000,4.033,4.039,4.018,4.021,41859.0
+1692763680000,4.022,4.028,4.015,4.026,28758.0
+1692763740000,4.026,4.028,4.016,4.019,20210.2
+1692763800000,4.019,4.024,4.01,4.02,48548.5
+1692763860000,4.02,4.024,4.015,4.017,31800.7
+1692763920000,4.017,4.02,4.01,4.016,19413.2
+1692763980000,4.016,4.021,4.014,4.021,13135.6
+1692764040000,4.021,4.031,4.021,4.024,19054.2
+1692764100000,4.025,4.027,4.012,4.015,24501.6
+1692764160000,4.014,4.018,4.005,4.017,28109.0
+1692764220000,4.016,4.023,4.007,4.011,22525.2
+1692764280000,4.01,4.013,4.004,4.012,15429.4
+1692764340000,4.012,4.019,4.012,4.013,13160.9
+1692764400000,4.013,4.039,4.012,4.034,41336.4
+1692764460000,4.035,4.116,4.035,4.059,251409.2
+1692764520000,4.059,4.065,4.05,4.053,51356.1
+1692764580000,4.053,4.057,4.05,4.054,16147.2
+1692764640000,4.053,4.061,4.052,4.056,19316.2
+1692764700000,4.058,4.06,4.044,4.052,41435.8
+1692764760000,4.052,4.057,4.039,4.042,46661.0
+1692764820000,4.042,4.047,4.03,4.044,40633.5
+1692764880000,4.043,4.046,4.036,4.044,29723.8
+1692764940000,4.044,4.046,4.032,4.036,21489.7
+1692765000000,4.036,4.038,4.0,4.016,80082.4
+1692765060000,4.018,4.029,4.003,4.028,49958.2
+1692765120000,4.027,4.033,4.012,4.026,49805.5
+1692765180000,4.027,4.033,4.022,4.029,16019.5
+1692765240000,4.03,4.044,4.028,4.043,18561.8
+1692765300000,4.044,4.059,4.043,4.056,35502.2
+1692765360000,4.057,4.061,4.053,4.053,34916.9
+1692765420000,4.054,4.054,4.044,4.05,25917.5
+1692765480000,4.05,4.059,4.047,4.055,30436.0
+1692765540000,4.054,4.057,4.051,4.054,9948.3
+1692765600000,4.054,4.058,4.053,4.055,7561.4
+1692765660000,4.056,4.065,4.055,4.064,16437.8
+1692765720000,4.064,4.086,4.064,4.081,44298.0
+1692765780000,4.081,4.083,4.052,4.052,40066.8
+1692765840000,4.052,4.054,4.036,4.044,34434.6
+1692765900000,4.043,4.065,4.032,4.06,46678.8
+1692765960000,4.06,4.099,4.058,4.095,98157.0
+1692766020000,4.096,4.096,4.084,4.086,66635.0
+1692766080000,4.086,4.099,4.081,4.087,39205.5
+1692766140000,4.087,4.098,4.086,4.09,30684.8
+1692766200000,4.09,4.096,4.07,4.077,60380.8
+1692766260000,4.078,4.086,4.071,4.083,31054.3
+1692766320000,4.083,4.086,4.077,4.084,13605.0
+1692766380000,4.085,4.091,4.078,4.087,10675.1
+1692766440000,4.087,4.11,4.087,4.105,42195.1
+1692766500000,4.106,4.117,4.097,4.114,48936.0
+1692766560000,4.114,4.115,4.09,4.104,41693.2
+1692766620000,4.104,4.114,4.1,4.105,39609.2
+1692766680000,4.105,4.119,4.1,4.117,41716.1
+1692766740000,4.117,4.129,4.109,4.115,104561.2
+1692766800000,4.115,4.123,4.085,4.123,67260.7
+1692766860000,4.123,4.137,4.117,4.128,77019.1
+1692766920000,4.127,4.129,4.111,4.121,36835.4
+1692766980000,4.121,4.121,4.102,4.106,38674.2
+1692767040000,4.105,4.105,4.096,4.1,29782.7
+1692767100000,4.1,4.1,4.078,4.085,49950.7
+1692767160000,4.085,4.088,4.078,4.083,37833.0
+1692767220000,4.085,4.116,4.085,4.099,51078.6
+1692767280000,4.099,4.113,4.099,4.109,30442.0
+1692767340000,4.109,4.126,4.095,4.105,43926.4
+1692767400000,4.104,4.113,4.096,4.108,21758.5
+1692767460000,4.108,4.123,4.107,4.12,16332.9
+1692767520000,4.119,4.126,4.114,4.115,22844.3
+1692767580000,4.115,4.125,4.111,4.114,28019.2
+1692767640000,4.113,4.113,4.092,4.095,37845.7
+1692767700000,4.094,4.095,4.079,4.091,32226.5
+1692767760000,4.091,4.103,4.082,4.101,30460.4
+1692767820000,4.101,4.112,4.091,4.093,14933.7
+1692767880000,4.094,4.094,4.075,4.08,43104.0
+1692767940000,4.081,4.086,4.072,4.084,20922.5
+1692768000000,4.084,4.096,4.084,4.092,15483.7
+1692768060000,4.091,4.105,4.089,4.103,19691.6
+1692768120000,4.102,4.123,4.101,4.114,30636.6
+1692768180000,4.114,4.127,4.097,4.105,54068.2
+1692768240000,4.105,4.109,4.099,4.107,23554.5
+1692768300000,4.107,4.11,4.102,4.105,12105.6
+1692768360000,4.105,4.114,4.104,4.112,14400.4
+1692768420000,4.112,4.123,4.085,4.091,47611.0
+1692768480000,4.091,4.099,4.08,4.086,43161.1
+1692768540000,4.086,4.089,4.081,4.085,16205.1
+1692768600000,4.085,4.087,4.083,4.085,22171.6
+1692768660000,4.085,4.093,4.084,4.088,22212.5
+1692768720000,4.088,4.099,4.087,4.095,22315.1
+1692768780000,4.095,4.105,4.095,4.098,17317.7
+1692768840000,4.098,4.12,4.098,4.107,49551.6
+1692768900000,4.106,4.121,4.103,4.113,28061.3
+1692768960000,4.114,4.131,4.101,4.104,58280.8
+1692769020000,4.103,4.105,4.075,4.078,57313.6
+1692769080000,4.077,4.087,4.075,4.079,42424.0
+1692769140000,4.08,4.098,4.076,4.096,36937.9
+1692769200000,4.095,4.121,4.094,4.11,46170.5
+1692769260000,4.11,4.127,4.099,4.1,38080.3
+1692769320000,4.099,4.105,4.091,4.091,24341.5
+1692769380000,4.091,4.095,4.066,4.074,61586.3
+1692769440000,4.075,4.078,4.057,4.069,67138.2
+1692769500000,4.069,4.071,4.06,4.065,48798.6
+1692769560000,4.065,4.069,4.062,4.063,18879.0
+1692769620000,4.063,4.064,4.037,4.05,58033.9
+1692769680000,4.05,4.053,4.017,4.032,119887.9
+1692769740000,4.032,4.044,4.018,4.037,78756.4
+1692769800000,4.036,4.083,4.036,4.067,82356.2
+1692769860000,4.068,4.083,4.064,4.065,44627.3
+1692769920000,4.065,4.07,4.063,4.068,18208.8
+1692769980000,4.068,4.076,4.066,4.072,18174.7
+1692770040000,4.073,4.08,4.073,4.078,34310.2
+1692770100000,4.078,4.08,4.063,4.069,31131.0
+1692770160000,4.069,4.074,4.059,4.06,17248.6
+1692770220000,4.059,4.063,4.052,4.06,19880.0
+1692770280000,4.061,4.069,4.059,4.066,8652.3
+1692770340000,4.066,4.094,4.066,4.088,37932.6
+1692770400000,4.088,4.102,4.072,4.076,49777.6
+1692770460000,4.076,4.083,4.069,4.078,20985.6
+1692770520000,4.079,4.079,4.069,4.071,14467.7
+1692770580000,4.071,4.072,4.061,4.062,17259.1
+1692770640000,4.063,4.064,4.014,4.034,102947.4
+1692770700000,4.034,4.036,4.02,4.027,64351.0
+1692770760000,4.027,4.028,4.01,4.016,68300.3
+1692770820000,4.018,4.024,4.005,4.017,62600.1
+1692770880000,4.016,4.046,4.016,4.038,38189.2
+1692770940000,4.038,4.044,4.026,4.031,27112.0
+1692771000000,4.031,4.04,4.029,4.031,20263.7
+1692771060000,4.03,4.037,4.025,4.028,34804.6
+1692771120000,4.028,4.033,4.025,4.031,43615.2
+1692771180000,4.031,4.034,4.021,4.023,35367.6
+1692771240000,4.023,4.023,4.001,4.015,65694.1
+1692771300000,4.014,4.027,4.014,4.025,40945.1
+1692771360000,4.026,4.03,4.014,4.016,23830.8
+1692771420000,4.016,4.028,4.0,4.023,125124.1
+1692771480000,4.024,4.043,4.022,4.027,46390.1
+1692771540000,4.027,4.035,4.025,4.026,15817.5
+1692771600000,4.026,4.026,4.012,4.013,29783.3
+1692771660000,4.013,4.013,4.005,4.007,36365.5
+1692771720000,4.007,4.01,4.002,4.006,26476.7
+1692771780000,4.007,4.014,4.0,4.006,40836.4
+1692771840000,4.006,4.007,3.987,3.997,88825.7
+1692771900000,3.997,4.003,3.985,3.987,83120.2
+1692771960000,3.987,3.994,3.983,3.988,54557.1
+1692772020000,3.988,4.004,3.987,4.001,54366.3
+1692772080000,4.0,4.023,3.999,4.012,54286.2
+1692772140000,4.012,4.023,4.0,4.02,42269.8
+1692772200000,4.019,4.035,4.015,4.023,46015.8
+1692772260000,4.022,4.032,4.018,4.031,31217.1
+1692772320000,4.031,4.042,4.021,4.023,63533.3
+1692772380000,4.023,4.029,4.0,4.017,49049.6
+1692772440000,4.017,4.022,4.009,4.009,14019.4
+1692772500000,4.01,4.013,4.008,4.011,15560.2
+1692772560000,4.012,4.029,4.011,4.019,21454.5
+1692772620000,4.02,4.036,4.02,4.035,18266.5
+1692772680000,4.034,4.04,4.031,4.035,24433.3
+1692772740000,4.035,4.042,4.033,4.041,18837.0
+1692772800000,4.042,4.048,4.04,4.041,22269.2
+1692772860000,4.041,4.041,4.036,4.039,13840.8
+1692772920000,4.039,4.044,4.031,4.041,19811.4
+1692772980000,4.041,4.048,4.037,4.041,17643.0
+1692773040000,4.041,4.041,4.028,4.034,19088.6
+1692773100000,4.033,4.033,4.023,4.027,18358.5
+1692773160000,4.029,4.03,4.023,4.026,20743.9
+1692773220000,4.026,4.036,4.022,4.035,23541.5
+1692773280000,4.035,4.078,4.035,4.06,100434.1
+1692773340000,4.059,4.09,4.056,4.073,71037.6
+1692773400000,4.074,4.082,4.064,4.064,23006.3
+1692773460000,4.064,4.064,4.044,4.057,41432.8
+1692773520000,4.057,4.057,4.051,4.054,21006.5
+1692773580000,4.055,4.062,4.052,4.062,15358.0
+1692773640000,4.062,4.07,4.06,4.07,18379.2
+1692773700000,4.07,4.079,4.06,4.062,29926.7
+1692773760000,4.061,4.061,4.051,4.051,28830.0
+1692773820000,4.052,4.054,4.041,4.053,24953.4
+1692773880000,4.052,4.055,4.052,4.055,9792.5
+1692773940000,4.056,4.067,4.055,4.064,16075.1
+1692774000000,4.063,4.072,4.063,4.072,19782.0
+1692774060000,4.072,4.077,4.066,4.069,26517.1
+1692774120000,4.07,4.07,4.055,4.061,22900.5
+1692774180000,4.06,4.06,4.03,4.045,41731.7
+1692774240000,4.044,4.046,4.035,4.036,23010.7
+1692774300000,4.036,4.047,4.033,4.047,15689.2
+1692774360000,4.046,4.06,4.046,4.052,18261.7
+1692774420000,4.052,4.069,4.051,4.053,29612.5
+1692774480000,4.053,4.054,4.05,4.053,10078.6
+1692774540000,4.053,4.054,4.05,4.054,7980.4
+1692774600000,4.054,4.062,4.051,4.06,10049.3
+1692774660000,4.061,4.077,4.061,4.067,31635.4
+1692774720000,4.067,4.075,4.066,4.068,12149.6
+1692774780000,4.068,4.069,4.064,4.065,13282.6
+1692774840000,4.066,4.072,4.065,4.066,7904.8
+1692774900000,4.067,4.071,4.066,4.069,6119.5
+1692774960000,4.07,4.109,4.07,4.096,130657.4
+1692775020000,4.096,4.103,4.079,4.083,46799.3
+1692775080000,4.083,4.101,4.075,4.082,32257.3
+1692775140000,4.082,4.084,4.05,4.08,70386.3
+1692775200000,4.08,4.081,4.066,4.072,18892.9
+1692775260000,4.072,4.093,4.072,4.085,26897.0
+1692775320000,4.085,4.086,4.075,4.08,19550.9
+1692775380000,4.079,4.085,4.071,4.083,18486.4
+1692775440000,4.082,4.085,4.074,4.078,12582.4
+1692775500000,4.078,4.078,4.065,4.069,30784.1
+1692775560000,4.069,4.069,4.06,4.061,19697.4
+1692775620000,4.061,4.065,4.055,4.057,19322.8
+1692775680000,4.056,4.069,4.054,4.067,19775.9
+1692775740000,4.066,4.066,4.054,4.057,19894.2
+1692775800000,4.057,4.057,4.024,4.041,64993.8
+1692775860000,4.041,4.041,4.023,4.024,48725.5
+1692775920000,4.025,4.027,4.015,4.022,35933.5
+1692775980000,4.021,4.021,4.013,4.019,29640.9
+1692776040000,4.018,4.041,4.018,4.037,69341.0
+1692776100000,4.036,4.044,4.034,4.039,18243.0
+1692776160000,4.038,4.04,4.027,4.028,9786.5
+1692776220000,4.028,4.034,4.022,4.034,19087.6
+1692776280000,4.033,4.035,4.025,4.025,13797.1
+1692776340000,4.026,4.032,4.023,4.03,16218.4
+1692776400000,4.03,4.036,4.025,4.032,21954.8
+1692776460000,4.032,4.036,4.031,4.033,14384.2
+1692776520000,4.034,4.038,4.022,4.024,25535.0
+1692776580000,4.024,4.026,4.013,4.013,29107.2
+1692776640000,4.013,4.031,4.01,4.031,21600.3
+1692776700000,4.031,4.048,4.03,4.041,43100.8
+1692776760000,4.043,4.052,4.038,4.048,24542.4
+1692776820000,4.049,4.059,4.044,4.053,19469.9
+1692776880000,4.053,4.069,4.044,4.046,31548.0
+1692776940000,4.045,4.045,4.025,4.027,24389.9
+1692777000000,4.027,4.031,4.017,4.02,31498.3
+1692777060000,4.02,4.034,4.02,4.027,26282.7
+1692777120000,4.027,4.032,4.027,4.03,14033.0
+1692777180000,4.029,4.032,4.028,4.031,14678.0
+1692777240000,4.031,4.035,4.028,4.033,15514.8
+1692777300000,4.033,4.034,4.028,4.03,11776.8
+1692777360000,4.029,4.035,4.017,4.032,30867.1
+1692777420000,4.032,4.036,4.024,4.026,15586.0
+1692777480000,4.025,4.031,4.025,4.028,14469.4
+1692777540000,4.028,4.038,4.027,4.035,21374.8
+1692777600000,4.035,4.036,3.986,4.012,92043.7
+1692777660000,4.012,4.016,3.985,3.996,59928.9
+1692777720000,3.996,4.002,3.976,3.999,90575.6
+1692777780000,3.999,4.007,3.996,4.0,27196.3
+1692777840000,4.0,4.01,3.998,4.006,28247.5
+1692777900000,4.006,4.018,4.006,4.014,26119.2
+1692777960000,4.014,4.018,4.003,4.003,18378.2
+1692778020000,4.003,4.004,3.971,3.976,64509.7
+1692778080000,3.976,3.989,3.951,3.975,108626.1
+1692778140000,3.976,3.992,3.974,3.987,45180.5
+1692778200000,3.987,3.992,3.979,3.989,46291.9
+1692778260000,3.989,3.99,3.987,3.989,11481.0
+1692778320000,3.988,3.99,3.983,3.985,24984.5
+1692778380000,3.986,4.004,3.981,4.0,60297.4
+1692778440000,3.998,4.005,3.991,3.997,19223.7
+1692778500000,3.996,4.007,3.992,4.004,23830.4
+1692778560000,4.005,4.014,4.004,4.009,21573.1
+1692778620000,4.008,4.013,4.0,4.01,34224.0
+1692778680000,4.011,4.017,4.01,4.016,36717.8
+1692778740000,4.015,4.017,4.015,4.015,20067.0
+1692778800000,4.016,4.017,4.01,4.013,18932.4
+1692778860000,4.013,4.023,4.011,4.02,38960.5
+1692778920000,4.02,4.031,4.016,4.029,43946.8
+1692778980000,4.029,4.049,4.025,4.038,64374.1
+1692779040000,4.038,4.042,4.033,4.036,15175.3
+1692779100000,4.037,4.039,4.02,4.025,23476.6
+1692779160000,4.026,4.028,4.022,4.023,9071.2
+1692779220000,4.024,4.028,4.009,4.012,35438.4
+1692779280000,4.012,4.012,4.006,4.008,16611.3
+1692779340000,4.009,4.023,3.999,4.013,57862.7
+1692779400000,4.013,4.018,4.009,4.018,17449.9
+1692779460000,4.017,4.022,4.016,4.02,14703.1
+1692779520000,4.019,4.021,4.013,4.016,15623.9
+1692779580000,4.016,4.019,4.016,4.019,4675.2
+1692779640000,4.019,4.02,4.014,4.018,4775.8
+1692779700000,4.017,4.023,4.016,4.023,3828.0
+1692779760000,4.023,4.032,4.023,4.031,18431.9
+1692779820000,4.03,4.032,4.024,4.03,17089.1
+1692779880000,4.031,4.043,4.03,4.034,18894.1
+1692779940000,4.033,4.048,4.03,4.045,40161.1
+1692780000000,4.045,4.047,4.032,4.038,43582.6
+1692780060000,4.038,4.039,4.033,4.035,12575.3
+1692780120000,4.034,4.035,4.03,4.031,15110.5
+1692780180000,4.031,4.035,4.029,4.034,7076.4
+1692780240000,4.035,4.039,4.033,4.038,21854.8
+1692780300000,4.039,4.039,4.032,4.034,14257.5
+1692780360000,4.033,4.033,4.027,4.032,19302.5
+1692780420000,4.032,4.039,4.031,4.039,21523.6
+1692780480000,4.039,4.056,4.038,4.048,63383.4
+1692780540000,4.048,4.05,4.032,4.036,37423.1
+1692780600000,4.036,4.036,4.03,4.033,10595.6
+1692780660000,4.033,4.045,4.032,4.042,27195.0
+1692780720000,4.042,4.064,4.042,4.056,54762.0
+1692780780000,4.055,4.055,4.045,4.045,31615.7
+1692780840000,4.046,4.05,4.046,4.049,8924.0
+1692780900000,4.048,4.053,4.045,4.046,15886.0
+1692780960000,4.046,4.047,4.038,4.043,15896.5
+1692781020000,4.043,4.048,4.042,4.048,9705.1
+1692781080000,4.048,4.051,4.039,4.041,51522.7
+1692781140000,4.04,4.043,4.036,4.039,13561.9
+1692781200000,4.038,4.04,4.036,4.038,12950.9
+1692781260000,4.038,4.045,4.035,4.038,34251.4
+1692781320000,4.039,4.049,4.038,4.049,17526.8
+1692781380000,4.049,4.05,4.046,4.048,15886.0
+1692781440000,4.049,4.057,4.047,4.051,13889.3
+1692781500000,4.052,4.055,4.045,4.049,24467.9
+1692781560000,4.049,4.049,4.042,4.048,8833.2
+1692781620000,4.049,4.067,4.048,4.065,26682.3
+1692781680000,4.066,4.069,4.059,4.064,31502.3
+1692781740000,4.064,4.07,4.061,4.066,25190.1
+1692781800000,4.065,4.067,4.061,4.062,9284.4
+1692781860000,4.061,4.063,4.056,4.056,13102.1
+1692781920000,4.056,4.057,4.049,4.05,17183.7
+1692781980000,4.051,4.064,4.051,4.062,10651.6
+1692782040000,4.063,4.064,4.061,4.063,6914.6
+1692782100000,4.063,4.064,4.06,4.064,16166.0
+1692782160000,4.064,4.064,4.063,4.064,4427.9
+1692782220000,4.063,4.065,4.062,4.065,13625.9
+1692782280000,4.065,4.069,4.063,4.067,24152.7
+1692782340000,4.068,4.069,4.064,4.067,9413.6
+1692782400000,4.068,4.069,4.062,4.066,18260.8
+1692782460000,4.065,4.065,4.059,4.064,11780.2
+1692782520000,4.064,4.067,4.062,4.064,9651.4
+1692782580000,4.065,4.069,4.064,4.069,11622.0
+1692782640000,4.069,4.089,4.069,4.084,51785.2
+1692782700000,4.083,4.092,4.081,4.083,38844.4
+1692782760000,4.083,4.084,4.075,4.077,25850.6
+1692782820000,4.078,4.079,4.072,4.076,14784.5
+1692782880000,4.076,4.077,4.066,4.066,16528.8
+1692782940000,4.067,4.068,4.055,4.056,28711.1
+1692783000000,4.056,4.061,4.055,4.059,11276.6
+1692783060000,4.058,4.061,4.057,4.059,11849.3
+1692783120000,4.059,4.059,4.046,4.047,15799.6
+1692783180000,4.047,4.048,4.036,4.043,27443.8
+1692783240000,4.042,4.044,4.04,4.044,4204.2
+1692783300000,4.044,4.044,4.036,4.039,14157.1
+1692783360000,4.039,4.04,4.025,4.033,29695.6
+1692783420000,4.034,4.053,4.034,4.049,17221.2
+1692783480000,4.049,4.058,4.049,4.056,10749.0
+1692783540000,4.057,4.067,4.056,4.064,23430.5
+1692783600000,4.064,4.067,4.058,4.058,9592.9
+1692783660000,4.059,4.06,4.054,4.054,8993.8
+1692783720000,4.054,4.054,4.045,4.046,11076.2
+1692783780000,4.045,4.046,4.038,4.039,9577.0
+1692783840000,4.039,4.042,4.038,4.042,17068.4
+1692783900000,4.041,4.054,4.041,4.048,15957.9
+1692783960000,4.049,4.05,4.046,4.047,4150.9
+1692784020000,4.047,4.049,4.044,4.045,8517.7
+1692784080000,4.046,4.047,4.041,4.044,5856.8
+1692784140000,4.044,4.05,4.043,4.05,5437.5
+1692784200000,4.05,4.057,4.048,4.054,12421.7
+1692784260000,4.055,4.064,4.048,4.059,22459.8
+1692784320000,4.059,4.076,4.058,4.059,28905.4
+1692784380000,4.058,4.058,4.048,4.05,13433.1
+1692784440000,4.05,4.059,4.048,4.057,11611.9
+1692784500000,4.057,4.061,4.057,4.06,5037.0
+1692784560000,4.06,4.061,4.058,4.06,2875.4
+1692784620000,4.06,4.06,4.057,4.058,4956.2
+1692784680000,4.057,4.06,4.048,4.053,13678.2
+1692784740000,4.052,4.053,4.049,4.052,9759.0
+1692784800000,4.052,4.052,4.043,4.044,11023.3
+1692784860000,4.044,4.048,4.038,4.044,13570.5
+1692784920000,4.044,4.047,4.043,4.046,4805.9
+1692784980000,4.047,4.05,4.04,4.041,11975.0
+1692785040000,4.041,4.041,4.0,4.026,94720.9
+1692785100000,4.026,4.026,4.014,4.022,25785.3
+1692785160000,4.022,4.033,4.022,4.027,13548.2
+1692785220000,4.027,4.029,4.024,4.024,11975.9
+1692785280000,4.024,4.028,4.023,4.024,10456.9
+1692785340000,4.024,4.034,4.023,4.029,14813.0
+1692785400000,4.03,4.037,4.027,4.037,16233.7
+1692785460000,4.036,4.037,4.028,4.031,12799.5
+1692785520000,4.031,4.031,4.024,4.027,8056.3
+1692785580000,4.027,4.033,4.027,4.031,5905.3
+1692785640000,4.03,4.042,4.03,4.034,8038.1
+1692785700000,4.034,4.037,4.03,4.03,3947.8
+1692785760000,4.031,4.031,4.023,4.023,7142.0
+1692785820000,4.023,4.038,4.023,4.036,9595.6
+1692785880000,4.037,4.043,4.035,4.042,11625.9
+1692785940000,4.041,4.044,4.039,4.041,4899.5
+1692786000000,4.042,4.048,4.04,4.042,8584.5
+1692786060000,4.042,4.062,4.041,4.062,30472.8
+1692786120000,4.061,4.067,4.057,4.064,23764.3
+1692786180000,4.064,4.078,4.06,4.063,32488.0
+1692786240000,4.063,4.063,4.055,4.057,10936.8
+1692786300000,4.056,4.056,4.05,4.053,14143.3
+1692786360000,4.053,4.056,4.05,4.056,8054.2
+1692786420000,4.056,4.063,4.054,4.054,16552.4
+1692786480000,4.054,4.054,4.043,4.048,15870.8
+1692786540000,4.047,4.053,4.045,4.051,7638.0
+1692786600000,4.05,4.052,4.046,4.051,3196.2
+1692786660000,4.05,4.055,4.05,4.054,8036.3
+1692786720000,4.054,4.062,4.053,4.059,6885.1
+1692786780000,4.06,4.064,4.058,4.062,14353.3
+1692786840000,4.061,4.062,4.057,4.057,1954.5
+1692786900000,4.057,4.059,4.054,4.059,4250.2
+1692786960000,4.059,4.061,4.057,4.06,2099.4
+1692787020000,4.059,4.06,4.058,4.058,1149.0
+1692787080000,4.058,4.058,4.047,4.049,8876.0
+1692787140000,4.048,4.05,4.044,4.044,8257.4
+1692787200000,4.043,4.055,4.043,4.054,8391.3
+1692787260000,4.055,4.057,4.05,4.055,11040.7
+1692787320000,4.055,4.058,4.043,4.048,12871.5
+1692787380000,4.048,4.049,4.044,4.048,10276.3
+1692787440000,4.048,4.05,4.042,4.045,14798.7
+1692787500000,4.045,4.047,4.041,4.041,21403.4
+1692787560000,4.041,4.043,4.041,4.042,9321.9
+1692787620000,4.042,4.046,4.041,4.043,14317.0
+1692787680000,4.043,4.047,4.025,4.027,27283.4
+1692787740000,4.027,4.036,4.017,4.027,29681.2
+1692787800000,4.027,4.033,4.022,4.033,10072.8
+1692787860000,4.032,4.035,4.021,4.027,27725.0
+1692787920000,4.027,4.027,4.002,4.005,74088.8
+1692787980000,4.005,4.005,4.001,4.004,26308.9
+1692788040000,4.004,4.006,3.99,3.995,44395.6
+1692788100000,3.996,4.005,3.993,4.005,23775.9
+1692788160000,4.005,4.02,4.002,4.013,27321.0
+1692788220000,4.014,4.023,4.012,4.016,23091.2
+1692788280000,4.016,4.016,4.008,4.01,7747.8
+1692788340000,4.01,4.014,4.004,4.014,12078.3
+1692788400000,4.014,4.02,4.012,4.012,9743.9
+1692788460000,4.013,4.013,4.005,4.007,9276.4
+1692788520000,4.007,4.008,4.002,4.007,9236.7
+1692788580000,4.007,4.01,4.006,4.007,4256.1
+1692788640000,4.007,4.012,4.005,4.011,17354.2
+1692788700000,4.011,4.013,4.006,4.009,16094.4
+1692788760000,4.01,4.015,4.009,4.012,8407.5
+1692788820000,4.011,4.013,4.009,4.011,5538.3
+1692788880000,4.01,4.013,4.008,4.008,5243.8
+1692788940000,4.007,4.011,4.006,4.008,3800.6
+1692789000000,4.007,4.02,4.005,4.015,15489.4
+1692789060000,4.015,4.029,4.015,4.029,16084.3
+1692789120000,4.03,4.035,4.024,4.029,22449.6
+1692789180000,4.03,4.03,4.026,4.028,12011.2
+1692789240000,4.027,4.03,4.026,4.029,7575.7
+1692789300000,4.029,4.033,4.027,4.029,9701.3
+1692789360000,4.028,4.033,4.028,4.029,5819.1
+1692789420000,4.029,4.03,4.028,4.028,7864.8
+1692789480000,4.029,4.03,4.025,4.025,8351.4
+1692789540000,4.025,4.03,4.025,4.027,7075.8
+1692789600000,4.027,4.052,4.027,4.037,51842.5
+1692789660000,4.038,4.044,4.033,4.038,21781.8
+1692789720000,4.038,4.043,4.034,4.04,9049.4
+1692789780000,4.04,4.045,4.038,4.042,12124.2
+1692789840000,4.043,4.044,4.039,4.041,6520.4
+1692789900000,4.042,4.043,4.033,4.038,11115.9
+1692789960000,4.037,4.038,4.023,4.026,29762.7
+1692790020000,4.027,4.028,4.023,4.025,9270.6
+1692790080000,4.025,4.025,4.02,4.023,10666.1
+1692790140000,4.023,4.027,4.02,4.024,7243.6
+1692790200000,4.024,4.028,4.024,4.026,3194.9
+1692790260000,4.027,4.028,4.024,4.025,6319.8
+1692790320000,4.026,4.032,4.023,4.027,11402.6
+1692790380000,4.027,4.028,4.026,4.027,5590.3
+1692790440000,4.028,4.028,4.026,4.027,5616.1
+1692790500000,4.028,4.035,4.024,4.033,11492.6
+1692790560000,4.033,4.036,4.024,4.028,15681.3
+1692790620000,4.028,4.034,4.018,4.034,18258.9
+1692790680000,4.033,4.034,4.028,4.029,6263.2
+1692790740000,4.029,4.029,4.016,4.017,11663.2
+1692790800000,4.017,4.02,4.01,4.013,22319.9
+1692790860000,4.014,4.02,4.012,4.016,4714.8
+1692790920000,4.015,4.029,4.014,4.022,16423.5
+1692790980000,4.023,4.033,4.021,4.029,10293.4
+1692791040000,4.03,4.04,4.029,4.029,18187.8
+1692791100000,4.029,4.038,4.029,4.037,4567.9
+1692791160000,4.037,4.039,4.032,4.035,10070.3
+1692791220000,4.035,4.035,4.026,4.029,8872.7
+1692791280000,4.029,4.037,4.028,4.034,11027.0
+1692791340000,4.034,4.036,4.033,4.033,5595.4
+1692791400000,4.033,4.037,4.03,4.032,9901.3
+1692791460000,4.031,4.034,4.023,4.025,11762.9
+1692791520000,4.026,4.026,4.015,4.018,13288.0
+1692791580000,4.017,4.021,4.011,4.021,16926.7
+1692791640000,4.021,4.028,4.019,4.02,10366.6
+1692791700000,4.019,4.021,4.017,4.019,5403.1
+1692791760000,4.019,4.022,4.016,4.022,6127.3
+1692791820000,4.021,4.023,4.018,4.019,8082.4
+1692791880000,4.018,4.025,4.018,4.023,7845.1
+1692791940000,4.023,4.025,4.02,4.02,8896.3
+1692792000000,4.021,4.025,4.007,4.01,23330.5
+1692792060000,4.01,4.014,4.003,4.012,26879.5
+1692792120000,4.012,4.025,4.012,4.024,16244.5
+1692792180000,4.023,4.034,4.018,4.023,32451.2
+1692792240000,4.023,4.025,4.017,4.019,11457.7
+1692792300000,4.02,4.02,4.01,4.014,15522.4
+1692792360000,4.013,4.02,4.01,4.01,14414.9
+1692792420000,4.011,4.012,4.0,4.001,37962.7
+1692792480000,4.0,4.001,3.973,3.993,69752.1
+1692792540000,3.993,4.004,3.988,4.002,18425.5
+1692792600000,4.003,4.015,4.001,4.006,27158.0
+1692792660000,4.007,4.019,4.007,4.013,18333.1
+1692792720000,4.013,4.019,4.013,4.018,8603.6
+1692792780000,4.018,4.025,4.017,4.021,11601.9
+1692792840000,4.02,4.025,4.02,4.022,4555.7
+1692792900000,4.021,4.026,4.011,4.014,13193.2
+1692792960000,4.015,4.031,4.011,4.019,48628.9
+1692793020000,4.019,4.022,4.009,4.009,20161.5
+1692793080000,4.009,4.012,4.006,4.01,13578.9
+1692793140000,4.011,4.016,4.008,4.011,14671.4
+1692793200000,4.011,4.012,4.005,4.006,8975.5
+1692793260000,4.005,4.006,3.98,3.982,44743.0
+1692793320000,3.983,3.987,3.95,3.977,116682.4
+1692793380000,3.977,3.989,3.969,3.982,43370.9
+1692793440000,3.983,3.987,3.968,3.987,32342.7
+1692793500000,3.987,3.987,3.977,3.981,11717.4
+1692793560000,3.981,3.992,3.978,3.982,27097.6
+1692793620000,3.981,3.99,3.975,3.979,28110.5
+1692793680000,3.98,3.983,3.969,3.978,26473.7
+1692793740000,3.978,3.984,3.976,3.977,8926.7
+1692793800000,3.976,3.987,3.975,3.987,21938.1
+1692793860000,3.986,3.987,3.98,3.981,11819.5
+1692793920000,3.98,3.985,3.98,3.983,11469.5
+1692793980000,3.983,3.989,3.983,3.987,17325.6
+1692794040000,3.987,3.988,3.98,3.984,35661.2
+1692794100000,3.984,3.984,3.976,3.981,25370.1
+1692794160000,3.981,3.982,3.966,3.968,28319.8
+1692794220000,3.969,3.983,3.905,3.973,331934.3
+1692794280000,3.973,3.975,3.962,3.97,31122.5
+1692794340000,3.97,3.972,3.95,3.953,31060.3
+1692794400000,3.954,3.964,3.95,3.96,39936.6
+1692794460000,3.959,3.964,3.955,3.961,24217.2
+1692794520000,3.96,3.96,3.938,3.95,57319.0
+1692794580000,3.95,3.968,3.94,3.96,95703.3
+1692794640000,3.96,3.963,3.947,3.953,34952.1
+1692794700000,3.953,3.954,3.947,3.951,19558.6
+1692794760000,3.949,3.951,3.946,3.951,29580.2
+1692794820000,3.951,3.954,3.949,3.952,18349.9
+1692794880000,3.952,3.97,3.952,3.967,41629.3
+1692794940000,3.967,3.981,3.954,3.968,65292.5
+1692795000000,3.968,3.976,3.965,3.969,14388.0
+1692795060000,3.969,3.975,3.964,3.964,23670.3
+1692795120000,3.964,3.972,3.962,3.963,17454.7
+1692795180000,3.962,3.969,3.962,3.965,10593.4
+1692795240000,3.965,3.974,3.965,3.967,20940.6
+1692795300000,3.967,3.974,3.961,3.972,22223.9
+1692795360000,3.971,3.976,3.956,3.959,30312.3
+1692795420000,3.958,3.962,3.951,3.955,32720.1
+1692795480000,3.954,3.962,3.948,3.962,47732.3
+1692795540000,3.963,3.979,3.96,3.961,43152.2
+1692795600000,3.961,3.963,3.948,3.954,47819.9
+1692795660000,3.953,3.957,3.948,3.953,26304.0
+1692795720000,3.953,3.958,3.921,3.933,90791.0
+1692795780000,3.934,3.954,3.905,3.946,156909.3
+1692795840000,3.946,3.946,3.926,3.938,54031.1
+1692795900000,3.938,3.946,3.934,3.939,37562.0
+1692795960000,3.939,3.941,3.933,3.938,23175.2
+1692796020000,3.937,3.944,3.931,3.936,24301.6
+1692796080000,3.935,3.942,3.927,3.928,32188.1
+1692796140000,3.928,3.929,3.915,3.918,34993.2
+1692796200000,3.919,3.927,3.913,3.921,57786.9
+1692796260000,3.922,3.931,3.922,3.924,134732.2
+1692796320000,3.924,3.928,3.913,3.916,36764.0
+1692796380000,3.917,3.929,3.852,3.897,330273.6
+1692796440000,3.897,3.908,3.884,3.906,76046.6
+1692796500000,3.907,3.914,3.903,3.912,68078.8
+1692796560000,3.912,3.921,3.883,3.89,60603.1
+1692796620000,3.89,3.893,3.856,3.86,142287.7
+1692796680000,3.861,3.865,3.825,3.848,276148.7
+1692796740000,3.848,3.88,3.843,3.875,99040.8
+1692796800000,3.875,3.913,3.874,3.913,117184.1
+1692796860000,3.911,3.922,3.882,3.888,85356.6
+1692796920000,3.888,3.889,3.86,3.883,100158.6
+1692796980000,3.882,3.888,3.854,3.869,74686.8
+1692797040000,3.87,3.872,3.86,3.865,42874.3
+1692797100000,3.865,3.881,3.861,3.88,28915.9
+1692797160000,3.88,3.893,3.873,3.881,35778.1
+1692797220000,3.881,3.881,3.873,3.879,16326.5
+1692797280000,3.879,3.883,3.852,3.866,60862.3
+1692797340000,3.866,3.882,3.851,3.882,33364.0
+1692797400000,3.882,3.909,3.881,3.905,87984.8
+1692797460000,3.905,3.92,3.905,3.909,42275.6
+1692797520000,3.909,3.917,3.9,3.913,37704.3
+1692797580000,3.913,3.919,3.908,3.91,37547.0
+1692797640000,3.909,3.91,3.893,3.9,35342.1
+1692797700000,3.899,3.899,3.892,3.896,16306.6
+1692797760000,3.895,3.912,3.893,3.911,20000.7
+1692797820000,3.911,3.919,3.91,3.912,29575.2
+1692797880000,3.912,3.916,3.911,3.916,9556.4
+1692797940000,3.916,3.924,3.915,3.921,39121.9
+1692798000000,3.921,3.933,3.92,3.921,51336.2
+1692798060000,3.922,3.924,3.91,3.923,40911.1
+1692798120000,3.924,3.924,3.92,3.924,23700.3
+1692798180000,3.924,3.926,3.917,3.919,11718.8
+1692798240000,3.919,3.921,3.915,3.92,10813.7
+1692798300000,3.919,3.921,3.88,3.905,69865.1
+1692798360000,3.906,3.911,3.897,3.903,32695.5
+1692798420000,3.902,3.905,3.896,3.901,15051.1
+1692798480000,3.902,3.91,3.9,3.909,15459.3
+1692798540000,3.909,3.922,3.908,3.922,25372.8
+1692798600000,3.922,3.923,3.918,3.921,22603.2
+1692798660000,3.921,3.928,3.921,3.924,20669.6
+1692798720000,3.924,3.981,3.924,3.965,252176.3
+1692798780000,3.965,3.979,3.948,3.957,105675.5
+1692798840000,3.957,3.959,3.944,3.948,35922.0
+1692798900000,3.948,3.976,3.948,3.958,52661.0
+1692798960000,3.958,4.04,3.957,3.997,304568.7
+1692799020000,3.997,4.013,3.99,3.991,72809.3
+1692799080000,3.991,4.005,3.98,3.995,92178.6
+1692799140000,3.994,4.001,3.983,3.987,41198.2
+1692799200000,3.987,3.991,3.984,3.985,25350.2
+1692799260000,3.985,4.001,3.978,3.982,70144.7
+1692799320000,3.981,3.985,3.979,3.985,53173.8
+1692799380000,3.984,3.999,3.984,3.996,77971.5
+1692799440000,3.995,4.014,3.991,4.002,100424.4
+1692799500000,4.002,4.009,3.986,3.989,43213.8
+1692799560000,3.989,3.99,3.917,3.946,196630.8
+1692799620000,3.947,3.958,3.936,3.95,82903.7
+1692799680000,3.949,3.95,3.944,3.95,36911.1
+1692799740000,3.95,3.972,3.948,3.964,51434.0
+1692799800000,3.964,3.974,3.955,3.962,34545.1
+1692799860000,3.962,3.962,3.946,3.95,24800.2
+1692799920000,3.95,3.951,3.945,3.948,25749.7
+1692799980000,3.948,3.96,3.948,3.949,25459.8
+1692800040000,3.95,3.956,3.949,3.953,8018.6
+1692800100000,3.953,3.963,3.951,3.957,21506.8
+1692800160000,3.957,3.968,3.955,3.964,19162.1
+1692800220000,3.963,3.972,3.962,3.971,17239.1
+1692800280000,3.971,3.973,3.962,3.969,18055.4
+1692800340000,3.968,3.971,3.967,3.969,12863.1
+1692800400000,3.968,3.976,3.965,3.976,41945.1
+1692800460000,3.976,3.99,3.975,3.988,35054.1
+1692800520000,3.987,3.989,3.977,3.979,22909.2
+1692800580000,3.978,3.979,3.974,3.978,12281.0
+1692800640000,3.978,3.983,3.978,3.981,7960.3
+1692800700000,3.981,3.987,3.977,3.985,34786.7
+1692800760000,3.985,3.99,3.981,3.99,24826.0
+1692800820000,3.989,4.0,3.989,3.994,18855.6
+1692800880000,3.994,4.0,3.991,3.996,15284.4
+1692800940000,3.996,4.001,3.991,3.994,18666.2
+1692801000000,3.995,3.995,3.971,3.988,33769.6
+1692801060000,3.988,3.99,3.977,3.977,20422.0
+1692801120000,3.976,3.985,3.974,3.981,19936.9
+1692801180000,3.981,3.987,3.973,3.983,36917.6
+1692801240000,3.984,4.0,3.984,3.997,41841.2
+1692801300000,3.997,4.0,3.989,3.99,28822.2
+1692801360000,3.99,3.993,3.985,3.992,19566.3
+1692801420000,3.991,3.997,3.989,3.99,6146.6
+1692801480000,3.99,3.994,3.987,3.992,10151.5
+1692801540000,3.992,3.993,3.99,3.99,7802.4
+1692801600000,3.99,3.993,3.985,3.989,11529.6
+1692801660000,3.988,3.994,3.988,3.992,5890.3
+1692801720000,3.991,3.995,3.98,3.984,21280.2
+1692801780000,3.984,3.989,3.97,3.984,37527.8
+1692801840000,3.984,3.985,3.977,3.981,12947.9
+1692801900000,3.982,3.982,3.97,3.978,19102.7
+1692801960000,3.977,3.978,3.97,3.975,18810.7
+1692802020000,3.975,3.982,3.973,3.981,11773.8
+1692802080000,3.981,3.989,3.981,3.989,20497.8
+1692802140000,3.988,4.005,3.987,3.999,36364.5
+1692802200000,3.997,4.008,3.997,4.002,26463.4
+1692802260000,4.001,4.016,3.999,4.006,44294.8
+1692802320000,4.006,4.019,4.005,4.01,28850.0
+1692802380000,4.01,4.012,4.0,4.002,21615.7
+1692802440000,4.001,4.009,4.0,4.008,18331.3
+1692802500000,4.007,4.028,4.006,4.022,34936.8
+1692802560000,4.023,4.027,4.003,4.005,41651.9
+1692802620000,4.005,4.006,4.0,4.006,19694.9
+1692802680000,4.005,4.012,4.003,4.012,12718.4
+1692802740000,4.012,4.022,4.007,4.01,23332.0
+1692802800000,4.009,4.01,4.0,4.008,18455.2
+1692802860000,4.008,4.02,4.0,4.014,35950.5
+1692802920000,4.014,4.042,4.014,4.036,67207.8
+1692802980000,4.037,4.045,4.02,4.028,53440.8
+1692803040000,4.027,4.031,4.022,4.023,19068.8
+1692803100000,4.024,4.037,4.016,4.037,18364.9
+1692803160000,4.036,4.065,4.035,4.054,59436.9
+1692803220000,4.053,4.064,4.051,4.057,60032.4
+1692803280000,4.057,4.079,4.054,4.077,79438.3
+1692803340000,4.078,4.087,4.065,4.08,71262.6
+1692803400000,4.08,4.086,4.052,4.076,92416.2
+1692803460000,4.076,4.076,4.05,4.052,55718.6
+1692803520000,4.053,4.088,4.047,4.087,61694.0
+1692803580000,4.087,4.153,4.082,4.109,449263.0
+1692803640000,4.109,4.137,4.092,4.12,113687.8
+1692803700000,4.121,4.127,4.083,4.095,71152.1
+1692803760000,4.094,4.104,4.085,4.1,51167.2
+1692803820000,4.1,4.105,4.094,4.099,34942.5
+1692803880000,4.099,4.1,4.08,4.087,48935.5
+1692803940000,4.087,4.087,4.08,4.084,22408.4
+1692804000000,4.083,4.086,4.066,4.073,70054.6
+1692804060000,4.073,4.08,4.063,4.073,42927.5
+1692804120000,4.073,4.087,4.061,4.079,45505.3
+1692804180000,4.078,4.082,4.065,4.067,36680.5
+1692804240000,4.066,4.069,4.061,4.064,17721.4
+1692804300000,4.063,4.07,4.063,4.066,16011.1
+1692804360000,4.067,4.087,4.067,4.085,56153.5
+1692804420000,4.085,4.096,4.085,4.093,37043.7
+1692804480000,4.092,4.093,4.079,4.082,20684.8
+1692804540000,4.082,4.085,4.078,4.078,12919.7
+1692804600000,4.077,4.078,4.069,4.077,12952.7
+1692804660000,4.078,4.088,4.077,4.084,16387.5
+1692804720000,4.084,4.117,4.083,4.111,73352.1
+1692804780000,4.111,4.119,4.091,4.099,42395.1
+1692804840000,4.099,4.107,4.095,4.099,26204.3
+1692804900000,4.099,4.099,4.077,4.083,38835.3
+1692804960000,4.083,4.099,4.076,4.092,40168.3
+1692805020000,4.091,4.098,4.086,4.092,18703.9
+1692805080000,4.089,4.09,4.069,4.075,28548.3
+1692805140000,4.075,4.085,4.067,4.069,28459.5
+1692805200000,4.069,4.071,4.063,4.065,30387.9
+1692805260000,4.065,4.066,4.06,4.061,18459.5
+1692805320000,4.061,4.072,4.055,4.069,41199.5
+1692805380000,4.069,4.089,4.065,4.081,32717.7
+1692805440000,4.082,4.089,4.075,4.079,13494.6
+1692805500000,4.079,4.079,4.077,4.079,6725.0
+1692805560000,4.079,4.099,4.078,4.094,17184.2
+1692805620000,4.094,4.103,4.086,4.088,39803.0
+1692805680000,4.087,4.088,4.08,4.082,12708.5
+1692805740000,4.082,4.084,4.077,4.084,9271.2
+1692805800000,4.084,4.098,4.084,4.095,17417.8
+1692805860000,4.094,4.101,4.092,4.099,17588.2
+1692805920000,4.098,4.102,4.087,4.088,15521.1
+1692805980000,4.091,4.093,4.082,4.087,17376.6
+1692806040000,4.086,4.09,4.086,4.087,13604.6
+1692806100000,4.088,4.089,4.082,4.083,9169.6
+1692806160000,4.082,4.084,4.08,4.08,11369.6
+1692806220000,4.08,4.083,4.079,4.081,15984.6
+1692806280000,4.082,4.082,4.067,4.077,25245.8
+1692806340000,4.078,4.096,4.075,4.09,42933.7
+1692806400000,4.09,4.09,4.073,4.078,52577.6
+1692806460000,4.077,4.08,4.064,4.066,32887.8
+1692806520000,4.066,4.072,4.062,4.065,27468.2
+1692806580000,4.064,4.066,4.06,4.062,30154.6
+1692806640000,4.062,4.062,4.047,4.048,64327.6
+1692806700000,4.048,4.063,4.044,4.055,39701.3
+1692806760000,4.055,4.058,4.047,4.048,20464.5
+1692806820000,4.049,4.049,4.038,4.042,25000.3
+1692806880000,4.042,4.044,4.03,4.039,37688.7
+1692806940000,4.038,4.049,4.038,4.048,22802.6
+1692807000000,4.047,4.062,4.046,4.06,18182.1
+1692807060000,4.06,4.073,4.059,4.072,31696.0
+1692807120000,4.071,4.082,4.069,4.072,29978.2
+1692807180000,4.071,4.077,4.068,4.077,18250.9
+1692807240000,4.077,4.087,4.077,4.082,19660.0
+1692807300000,4.081,4.083,4.07,4.071,15333.6
+1692807360000,4.071,4.071,4.06,4.07,20764.3
+1692807420000,4.071,4.077,4.07,4.074,10674.3
+1692807480000,4.073,4.081,4.073,4.081,11342.4
+1692807540000,4.081,4.09,4.069,4.079,37607.1
+1692807600000,4.08,4.15,4.074,4.128,147231.3
+1692807660000,4.128,4.171,4.12,4.168,181075.0
+1692807720000,4.168,4.3,4.168,4.199,532376.9
+1692807780000,4.198,4.215,4.166,4.174,84260.1
+1692807840000,4.173,4.19,4.154,4.175,122818.4
+1692807900000,4.175,4.177,4.12,4.154,94209.5
+1692807960000,4.154,4.155,4.14,4.148,37881.8
+1692808020000,4.147,4.155,4.122,4.124,43531.2
+1692808080000,4.123,4.14,4.116,4.131,38828.2
+1692808140000,4.132,4.141,4.131,4.134,24519.1
+1692808200000,4.133,4.146,4.133,4.146,21148.8
+1692808260000,4.146,4.161,4.144,4.151,43819.2
+1692808320000,4.152,4.186,4.144,4.176,44334.5
+1692808380000,4.173,4.188,4.148,4.151,50313.9
+1692808440000,4.152,4.152,4.116,4.12,72669.2
+1692808500000,4.119,4.125,4.101,4.115,60109.0
+1692808560000,4.114,4.118,4.105,4.113,38436.2
+1692808620000,4.113,4.138,4.11,4.135,24710.0
+1692808680000,4.136,4.149,4.13,4.13,34802.5
+1692808740000,4.129,4.143,4.12,4.136,21132.2
+1692808800000,4.136,4.146,4.13,4.131,21018.5
+1692808860000,4.131,4.134,4.125,4.125,15385.7
+1692808920000,4.125,4.137,4.12,4.132,24845.1
+1692808980000,4.132,4.142,4.13,4.138,19170.0
+1692809040000,4.138,4.142,4.13,4.136,20720.4
+1692809100000,4.136,4.144,4.136,4.14,13351.1
+1692809160000,4.14,4.152,4.138,4.151,23727.4
+1692809220000,4.151,4.158,4.147,4.154,19246.7
+1692809280000,4.154,4.166,4.137,4.139,29057.3
+1692809340000,4.139,4.143,4.112,4.122,66252.3
+1692809400000,4.121,4.127,4.102,4.126,47423.7
+1692809460000,4.125,4.128,4.107,4.121,31480.1
+1692809520000,4.12,4.143,4.117,4.139,25389.6
+1692809580000,4.138,4.152,4.135,4.141,53393.9
+1692809640000,4.14,4.14,4.123,4.136,10460.3
+1692809700000,4.136,4.14,4.135,4.136,14040.7
+1692809760000,4.135,4.141,4.121,4.129,42004.9
+1692809820000,4.128,4.135,4.121,4.133,20355.7
+1692809880000,4.133,4.145,4.133,4.14,12654.5
+1692809940000,4.14,4.144,4.12,4.128,29122.1
+1692810000000,4.129,4.131,4.119,4.124,20536.3
+1692810060000,4.124,4.135,4.124,4.133,12763.4
+1692810120000,4.133,4.135,4.131,4.134,19147.1
+1692810180000,4.133,4.139,4.122,4.125,26718.6
+1692810240000,4.125,4.162,4.125,4.148,39064.7
+1692810300000,4.147,4.161,4.142,4.157,22573.3
+1692810360000,4.158,4.163,4.152,4.153,17308.4
+1692810420000,4.154,4.159,4.151,4.154,16033.9
+1692810480000,4.154,4.16,4.15,4.158,18583.4
+1692810540000,4.158,4.159,4.15,4.152,10713.5
+1692810600000,4.152,4.159,4.15,4.152,10725.1
+1692810660000,4.153,4.163,4.153,4.158,9636.4
+1692810720000,4.157,4.167,4.153,4.156,21248.4
+1692810780000,4.158,4.168,4.155,4.165,19830.2
+1692810840000,4.164,4.186,4.164,4.181,30836.0
+1692810900000,4.182,4.194,4.179,4.18,28106.6
+1692810960000,4.181,4.183,4.146,4.158,51105.3
+1692811020000,4.158,4.168,4.147,4.168,23441.0
+1692811080000,4.168,4.174,4.162,4.169,15682.3
+1692811140000,4.169,4.191,4.168,4.184,28434.6
+1692811200000,4.183,4.189,4.18,4.182,20404.1
+1692811260000,4.181,4.181,4.168,4.175,13113.7
+1692811320000,4.174,4.175,4.163,4.168,17031.4
+1692811380000,4.168,4.171,4.166,4.17,6953.2
+1692811440000,4.17,4.171,4.157,4.171,13883.4
+1692811500000,4.171,4.183,4.169,4.175,14556.3
+1692811560000,4.174,4.185,4.171,4.182,19265.3
+1692811620000,4.181,4.185,4.175,4.178,9395.9
+1692811680000,4.177,4.177,4.154,4.155,24969.4
+1692811740000,4.157,4.157,4.135,4.143,33916.5
+1692811800000,4.142,4.147,4.135,4.147,23489.4
+1692811860000,4.145,4.158,4.14,4.142,35883.8
+1692811920000,4.143,4.16,4.137,4.148,30718.2
+1692811980000,4.147,4.152,4.121,4.134,39464.2
+1692812040000,4.134,4.134,4.12,4.124,30669.9
+1692812100000,4.124,4.135,4.118,4.129,46597.4
+1692812160000,4.13,4.138,4.13,4.133,10540.6
+1692812220000,4.134,4.138,4.133,4.136,5017.5
+1692812280000,4.137,4.14,4.137,4.137,7403.1
+1692812340000,4.138,4.145,4.138,4.142,9691.8
+1692812400000,4.142,4.152,4.142,4.15,13500.0
+1692812460000,4.151,4.157,4.15,4.157,19695.3
+1692812520000,4.156,4.171,4.156,4.161,25742.1
+1692812580000,4.162,4.184,4.16,4.175,48094.5
+1692812640000,4.175,4.197,4.162,4.162,53979.0
+1692812700000,4.162,4.162,4.135,4.147,38666.3
+1692812760000,4.147,4.171,4.138,4.159,27551.8
+1692812820000,4.159,4.184,4.158,4.174,71637.9
+1692812880000,4.173,4.179,4.168,4.174,20909.0
+1692812940000,4.174,4.178,4.151,4.177,31378.4
+1692813000000,4.178,4.18,4.173,4.174,12582.1
+1692813060000,4.174,4.188,4.173,4.177,28697.2
+1692813120000,4.176,4.181,4.172,4.172,10334.9
+1692813180000,4.172,4.176,4.165,4.173,12836.9
+1692813240000,4.173,4.175,4.167,4.175,9399.1
+1692813300000,4.174,4.193,4.173,4.181,24225.3
+1692813360000,4.181,4.193,4.18,4.186,32103.6
+1692813420000,4.187,4.189,4.176,4.181,24115.1
+1692813480000,4.182,4.192,4.178,4.191,14545.5
+1692813540000,4.191,4.196,4.175,4.181,20716.4
+1692813600000,4.181,4.184,4.165,4.166,17153.5
+1692813660000,4.166,4.169,4.159,4.164,15135.3
+1692813720000,4.164,4.17,4.16,4.163,10844.8
+1692813780000,4.163,4.163,4.136,4.139,25765.1
+1692813840000,4.138,4.15,4.125,4.15,51344.0
+1692813900000,4.15,4.156,4.148,4.153,13030.2
+1692813960000,4.153,4.157,4.151,4.152,4063.0
+1692814020000,4.151,4.152,4.142,4.146,9662.9
+1692814080000,4.145,4.154,4.138,4.154,11039.3
+1692814140000,4.154,4.163,4.149,4.163,12002.6
+1692814200000,4.162,4.172,4.16,4.172,15744.3
+1692814260000,4.171,4.186,4.17,4.175,27933.0
+1692814320000,4.176,4.182,4.17,4.177,12070.2
+1692814380000,4.177,4.177,4.16,4.169,13720.4
+1692814440000,4.168,4.173,4.156,4.171,15663.4
+1692814500000,4.172,4.178,4.169,4.172,7468.5
+1692814560000,4.173,4.173,4.157,4.161,12209.1
+1692814620000,4.16,4.161,4.148,4.155,13571.8
+1692814680000,4.155,4.158,4.15,4.151,6001.0
+1692814740000,4.152,4.152,4.144,4.146,9545.8
+1692814800000,4.147,4.149,4.136,4.138,15712.3
+1692814860000,4.137,4.153,4.133,4.146,13547.5
+1692814920000,4.147,4.15,4.139,4.145,10334.9
+1692814980000,4.146,4.146,4.139,4.14,5160.1
+1692815040000,4.14,4.141,4.126,4.133,37083.5
+1692815100000,4.134,4.14,4.129,4.136,14627.7
+1692815160000,4.137,4.143,4.135,4.139,6742.4
+1692815220000,4.138,4.15,4.138,4.143,12588.9
+1692815280000,4.142,4.145,4.13,4.132,13799.9
+1692815340000,4.133,4.135,4.125,4.132,13796.7
+1692815400000,4.133,4.135,4.132,4.133,2873.0
+1692815460000,4.134,4.138,4.134,4.134,2151.7
+1692815520000,4.133,4.134,4.124,4.125,10977.1
+1692815580000,4.126,4.131,4.124,4.127,7639.2
+1692815640000,4.128,4.14,4.114,4.125,32893.6
+1692815700000,4.124,4.128,4.117,4.123,9663.5
+1692815760000,4.123,4.126,4.119,4.122,6082.2
+1692815820000,4.122,4.126,4.118,4.124,5541.8
+1692815880000,4.124,4.129,4.12,4.122,8996.3
+1692815940000,4.122,4.122,4.104,4.111,26809.2
+1692816000000,4.11,4.111,4.101,4.108,30545.9
+1692816060000,4.108,4.108,4.1,4.101,18148.6
+1692816120000,4.102,4.102,4.0,4.065,332822.0
+1692816180000,4.065,4.077,4.05,4.071,65085.9
+1692816240000,4.071,4.075,4.064,4.068,14887.5
+1692816300000,4.068,4.077,4.062,4.074,24575.2
+1692816360000,4.073,4.081,4.071,4.079,20485.5
+1692816420000,4.079,4.083,4.067,4.071,24951.2
+1692816480000,4.071,4.074,4.068,4.07,12128.7
+1692816540000,4.07,4.071,4.052,4.058,36200.2
+1692816600000,4.058,4.064,4.043,4.047,34241.7
+1692816660000,4.046,4.063,4.042,4.063,35717.8
+1692816720000,4.063,4.073,4.063,4.07,27015.6
+1692816780000,4.07,4.073,4.068,4.069,6035.0
+1692816840000,4.068,4.07,4.063,4.064,9217.5
+1692816900000,4.064,4.076,4.059,4.075,15771.3
+1692816960000,4.075,4.079,4.074,4.077,13433.0
+1692817020000,4.077,4.081,4.07,4.071,15284.8
+1692817080000,4.071,4.072,4.062,4.071,17961.1
+1692817140000,4.072,4.075,4.053,4.064,60169.7
+1692817200000,4.064,4.073,4.063,4.071,17545.4
+1692817260000,4.072,4.077,4.072,4.075,11458.5
+1692817320000,4.074,4.077,4.074,4.075,9762.0
+1692817380000,4.075,4.075,4.071,4.074,6549.9
+1692817440000,4.074,4.074,4.071,4.073,7257.4
+1692817500000,4.073,4.093,4.07,4.091,23170.5
+1692817560000,4.092,4.093,4.081,4.082,16834.2
+1692817620000,4.081,4.084,4.075,4.082,16983.3
+1692817680000,4.083,4.089,4.082,4.089,6674.3
+1692817740000,4.089,4.095,4.085,4.087,10687.3
+1692817800000,4.088,4.09,4.08,4.09,10622.7
+1692817860000,4.091,4.096,4.091,4.093,11206.9
+1692817920000,4.093,4.096,4.086,4.088,5536.1
+1692817980000,4.09,4.09,4.088,4.09,2274.7
+1692818040000,4.093,4.097,4.092,4.095,6453.0
+1692818100000,4.095,4.1,4.09,4.094,18691.5
+1692818160000,4.094,4.099,4.094,4.097,5387.8
+1692818220000,4.098,4.107,4.098,4.104,12805.5
+1692818280000,4.104,4.146,4.104,4.13,93306.9
+1692818340000,4.129,4.134,4.125,4.126,17985.4
+1692818400000,4.125,4.126,4.105,4.106,17872.4
+1692818460000,4.106,4.107,4.073,4.085,47076.7
+1692818520000,4.085,4.09,4.075,4.089,25074.8
+1692818580000,4.089,4.103,4.089,4.099,16405.3
+1692818640000,4.1,4.111,4.1,4.105,14004.7
+1692818700000,4.105,4.109,4.104,4.104,5013.7
+1692818760000,4.105,4.109,4.104,4.107,3988.7
+1692818820000,4.108,4.111,4.107,4.107,4147.4
+1692818880000,4.108,4.111,4.103,4.105,4001.9
+1692818940000,4.105,4.113,4.102,4.111,10975.4
+1692819000000,4.111,4.121,4.11,4.119,8330.9
+1692819060000,4.119,4.122,4.112,4.115,6799.0
+1692819120000,4.116,4.116,4.111,4.111,3705.4
+1692819180000,4.111,4.117,4.108,4.115,5701.0
+1692819240000,4.116,4.126,4.116,4.124,12954.4
+1692819300000,4.124,4.137,4.124,4.127,20865.3
+1692819360000,4.127,4.13,4.122,4.122,8779.8
+1692819420000,4.122,4.124,4.116,4.122,4870.2
+1692819480000,4.122,4.124,4.116,4.124,5150.2
+1692819540000,4.124,4.129,4.124,4.128,2110.2
+1692819600000,4.128,4.132,4.125,4.127,8330.5
+1692819660000,4.127,4.142,4.127,4.142,9178.2
+1692819720000,4.141,4.158,4.14,4.145,26568.1
+1692819780000,4.146,4.152,4.146,4.152,8541.9
+1692819840000,4.152,4.159,4.149,4.151,12890.5
+1692819900000,4.151,4.16,4.147,4.151,22238.3
+1692819960000,4.151,4.155,4.149,4.151,7941.1
+1692820020000,4.15,4.15,4.137,4.139,12718.7
+1692820080000,4.14,4.152,4.135,4.15,12058.1
+1692820140000,4.151,4.161,4.143,4.146,20854.1
+1692820200000,4.145,4.146,4.086,4.096,82049.5
+1692820260000,4.097,4.119,4.094,4.117,33419.6
+1692820320000,4.118,4.13,4.117,4.125,15818.6
+1692820380000,4.126,4.131,4.121,4.125,12284.0
+1692820440000,4.126,4.129,4.126,4.127,3049.3
+1692820500000,4.128,4.13,4.109,4.111,11111.1
+1692820560000,4.112,4.116,4.104,4.116,14753.9
+1692820620000,4.115,4.124,4.111,4.113,13007.0
+1692820680000,4.112,4.121,4.11,4.119,8567.0
+1692820740000,4.118,4.126,4.118,4.12,10845.6
+1692820800000,4.121,4.127,4.117,4.12,10648.7
+1692820860000,4.12,4.126,4.116,4.116,11705.3
+1692820920000,4.116,4.116,4.099,4.1,19837.8
+1692820980000,4.101,4.101,4.088,4.092,20836.0
+1692821040000,4.093,4.105,4.09,4.105,9376.8
+1692821100000,4.104,4.108,4.098,4.107,11288.9
+1692821160000,4.108,4.11,4.103,4.105,6398.1
+1692821220000,4.105,4.109,4.103,4.107,6907.0
+1692821280000,4.106,4.11,4.102,4.108,4789.2
+1692821340000,4.106,4.112,4.106,4.107,5567.6
+1692821400000,4.106,4.106,4.099,4.1,4898.0
+1692821460000,4.1,4.101,4.089,4.092,11253.3
+1692821520000,4.092,4.096,4.088,4.091,11814.1
+1692821580000,4.09,4.112,4.086,4.104,28528.5
+1692821640000,4.105,4.113,4.105,4.108,12515.1
+1692821700000,4.108,4.114,4.098,4.104,11489.1
+1692821760000,4.102,4.104,4.095,4.099,8486.9
+1692821820000,4.099,4.104,4.095,4.098,9513.6
+1692821880000,4.098,4.099,4.094,4.098,4089.4
+1692821940000,4.098,4.105,4.098,4.105,3626.8
+1692822000000,4.105,4.108,4.071,4.082,52668.4
+1692822060000,4.082,4.088,4.071,4.083,38463.7
+1692822120000,4.082,4.092,4.081,4.092,8208.8
+1692822180000,4.093,4.105,4.093,4.103,15583.4
+1692822240000,4.103,4.156,4.103,4.133,103137.8
+1692822300000,4.133,4.156,4.129,4.133,57336.2
+1692822360000,4.133,4.151,4.128,4.146,24960.6
+1692822420000,4.147,4.158,4.129,4.131,26114.7
+1692822480000,4.131,4.132,4.111,4.113,21720.5
+1692822540000,4.114,4.117,4.108,4.113,10945.5
+1692822600000,4.113,4.117,4.112,4.115,6146.8
+1692822660000,4.115,4.122,4.111,4.116,7645.5
+1692822720000,4.115,4.117,4.11,4.112,8106.1
+1692822780000,4.113,4.132,4.11,4.132,14101.0
+1692822840000,4.129,4.138,4.118,4.118,20034.8
+1692822900000,4.118,4.118,4.113,4.115,7978.7
+1692822960000,4.114,4.116,4.111,4.114,5812.5
+1692823020000,4.113,4.117,4.094,4.1,21765.6
+1692823080000,4.1,4.103,4.094,4.103,9917.9
+1692823140000,4.104,4.11,4.104,4.105,6265.1
+1692823200000,4.104,4.11,4.104,4.11,2239.1
+1692823260000,4.11,4.114,4.107,4.109,5436.1
+1692823320000,4.108,4.119,4.108,4.119,5614.6
+1692823380000,4.118,4.128,4.118,4.125,7800.2
+1692823440000,4.124,4.131,4.124,4.127,3872.9
+1692823500000,4.126,4.134,4.125,4.13,5591.7
+1692823560000,4.129,4.133,4.118,4.123,12598.2
+1692823620000,4.122,4.122,4.107,4.109,7634.1
+1692823680000,4.109,4.109,4.095,4.104,17292.3
+1692823740000,4.102,4.104,4.098,4.101,6574.4
+1692823800000,4.101,4.113,4.098,4.107,19399.4
+1692823860000,4.106,4.129,4.104,4.125,22658.8
+1692823920000,4.126,4.132,4.125,4.129,8141.0
+1692823980000,4.129,4.159,4.129,4.141,60756.0
+1692824040000,4.141,4.141,4.137,4.139,4466.7
+1692824100000,4.139,4.139,4.13,4.135,9871.3
+1692824160000,4.136,4.144,4.132,4.137,7924.9
+1692824220000,4.137,4.143,4.131,4.133,8248.9
+1692824280000,4.133,4.133,4.126,4.126,2503.0
+1692824340000,4.127,4.128,4.122,4.125,5064.6
+1692824400000,4.125,4.128,4.122,4.122,5503.8
+1692824460000,4.122,4.122,4.117,4.117,6292.7
+1692824520000,4.117,4.122,4.116,4.121,8738.2
+1692824580000,4.12,4.125,4.119,4.124,5632.9
+1692824640000,4.124,4.128,4.123,4.127,8111.1
+1692824700000,4.126,4.126,4.122,4.123,4302.6
+1692824760000,4.123,4.127,4.121,4.127,5055.8
+1692824820000,4.127,4.13,4.122,4.125,7246.4
+1692824880000,4.126,4.131,4.126,4.13,2321.7
+1692824940000,4.129,4.133,4.129,4.13,5116.2
+1692825000000,4.131,4.133,4.126,4.126,3764.6
+1692825060000,4.126,4.126,4.116,4.12,8729.7
+1692825120000,4.119,4.123,4.113,4.121,5048.0
+1692825180000,4.12,4.124,4.117,4.122,2406.2
+1692825240000,4.121,4.135,4.121,4.129,8299.1
+1692825300000,4.128,4.134,4.128,4.133,3257.7
+1692825360000,4.132,4.136,4.128,4.133,5612.9
+1692825420000,4.131,4.132,4.111,4.113,30985.4
+1692825480000,4.112,4.115,4.108,4.114,9384.7
+1692825540000,4.113,4.114,4.11,4.114,3577.2
+1692825600000,4.113,4.12,4.104,4.106,24145.2
+1692825660000,4.105,4.115,4.104,4.113,9879.6
+1692825720000,4.114,4.117,4.11,4.111,5165.2
+1692825780000,4.11,4.114,4.104,4.111,8272.7
+1692825840000,4.11,4.119,4.104,4.119,11729.4
+1692825900000,4.12,4.12,4.1,4.104,28247.2
+1692825960000,4.104,4.108,4.1,4.107,8679.7
+1692826020000,4.106,4.11,4.103,4.11,6419.0
+1692826080000,4.11,4.11,4.103,4.103,4194.4
+1692826140000,4.103,4.109,4.102,4.107,5981.1
+1692826200000,4.106,4.115,4.106,4.114,6467.0
+1692826260000,4.114,4.119,4.113,4.119,18747.0
+1692826320000,4.12,4.12,4.116,4.117,14518.5
+1692826380000,4.116,4.12,4.116,4.118,11816.2
+1692826440000,4.118,4.12,4.117,4.119,8739.9
+1692826500000,4.119,4.12,4.116,4.116,6806.1
+1692826560000,4.117,4.12,4.116,4.12,6399.0
+1692826620000,4.121,4.129,4.121,4.125,9626.7
+1692826680000,4.125,4.14,4.125,4.139,30283.4
+1692826740000,4.139,4.14,4.135,4.14,13247.3
+1692826800000,4.139,4.143,4.139,4.143,9245.1
+1692826860000,4.142,4.145,4.139,4.145,8404.3
+1692826920000,4.145,4.146,4.133,4.134,16063.1
+1692826980000,4.133,4.142,4.125,4.137,18103.2
+1692827040000,4.137,4.138,4.126,4.127,9428.2
+1692827100000,4.127,4.135,4.125,4.131,6624.6
+1692827160000,4.13,4.132,4.121,4.127,11589.9
+1692827220000,4.127,4.127,4.103,4.106,37670.5
+1692827280000,4.107,4.107,4.101,4.102,17944.0
+1692827340000,4.102,4.102,4.097,4.1,10230.8
+1692827400000,4.1,4.1,4.095,4.097,12543.9
+1692827460000,4.098,4.103,4.086,4.088,26734.9
+1692827520000,4.087,4.101,4.082,4.1,16953.9
+1692827580000,4.099,4.101,4.092,4.093,8127.1
+1692827640000,4.093,4.093,4.072,4.074,21304.3
+1692827700000,4.075,4.084,4.071,4.08,19905.0
+1692827760000,4.08,4.085,4.078,4.083,5149.0
+1692827820000,4.084,4.09,4.083,4.088,8558.8
+1692827880000,4.089,4.11,4.088,4.107,16193.5
+1692827940000,4.107,4.114,4.105,4.105,16962.6
+1692828000000,4.105,4.109,4.1,4.108,9714.1
+1692828060000,4.109,4.118,4.108,4.11,10363.7
+1692828120000,4.11,4.114,4.107,4.112,3393.9
+1692828180000,4.112,4.114,4.112,4.113,1860.7
+1692828240000,4.114,4.114,4.108,4.108,5217.3
+1692828300000,4.108,4.116,4.108,4.114,5006.9
+1692828360000,4.114,4.12,4.114,4.116,8301.3
+1692828420000,4.116,4.117,4.108,4.11,5765.2
+1692828480000,4.109,4.11,4.098,4.1,9699.7
+1692828540000,4.101,4.101,4.097,4.098,4133.5
+1692828600000,4.098,4.102,4.091,4.102,12148.7
+1692828660000,4.102,4.112,4.102,4.111,7996.8
+1692828720000,4.111,4.116,4.109,4.114,6660.2
+1692828780000,4.115,4.119,4.114,4.116,7588.3
+1692828840000,4.117,4.12,4.116,4.117,8726.4
+1692828900000,4.118,4.129,4.118,4.124,17843.9
+1692828960000,4.124,4.131,4.123,4.126,9690.2
+1692829020000,4.125,4.128,4.121,4.121,5966.1
+1692829080000,4.121,4.121,4.113,4.116,4611.2
+1692829140000,4.116,4.118,4.113,4.116,4624.1
+1692829200000,4.115,4.125,4.114,4.118,7216.6
+1692829260000,4.118,4.12,4.117,4.119,2929.4
+1692829320000,4.119,4.121,4.112,4.117,6489.2
+1692829380000,4.115,4.117,4.112,4.116,2892.5
+1692829440000,4.116,4.117,4.112,4.115,4704.3
+1692829500000,4.115,4.117,4.115,4.116,2662.1
+1692829560000,4.116,4.116,4.107,4.107,2852.5
+1692829620000,4.108,4.108,4.095,4.098,13159.9
+1692829680000,4.098,4.105,4.094,4.105,8854.2
+1692829740000,4.105,4.11,4.102,4.102,6527.5
+1692829800000,4.101,4.103,4.098,4.102,4793.5
+1692829860000,4.101,4.11,4.101,4.108,9236.8
+1692829920000,4.107,4.107,4.102,4.106,3223.3
+1692829980000,4.106,4.107,4.102,4.105,5673.1
+1692830040000,4.104,4.109,4.101,4.109,9625.8
+1692830100000,4.109,4.11,4.1,4.104,6035.0
+1692830160000,4.104,4.104,4.098,4.1,5729.3
+1692830220000,4.1,4.104,4.099,4.103,5512.7
+1692830280000,4.103,4.105,4.099,4.101,2913.3
+1692830340000,4.101,4.104,4.101,4.102,2096.4
+1692830400000,4.102,4.105,4.101,4.102,2248.2
+1692830460000,4.102,4.102,4.099,4.101,2481.5
+1692830520000,4.1,4.101,4.096,4.097,3701.1
+1692830580000,4.096,4.096,4.093,4.095,4795.9
+1692830640000,4.095,4.1,3.997,4.018,178114.2
+1692830700000,4.017,4.065,4.014,4.062,104129.7
+1692830760000,4.061,4.08,4.061,4.074,33588.3
+1692830820000,4.075,4.091,4.072,4.088,36536.6
+1692830880000,4.087,4.106,4.087,4.089,32282.1
+1692830940000,4.089,4.089,4.081,4.083,9785.1
+1692831000000,4.083,4.085,4.08,4.08,21735.9
+1692831060000,4.08,4.085,4.072,4.085,34993.3
+1692831120000,4.085,4.086,4.084,4.084,11462.5
+1692831180000,4.084,4.084,4.083,4.084,11036.1
+1692831240000,4.083,4.085,4.083,4.083,6242.7
+1692831300000,4.084,4.084,4.072,4.077,10153.0
+1692831360000,4.076,4.076,4.066,4.071,10954.2
+1692831420000,4.07,4.07,4.065,4.065,3216.0
+1692831480000,4.065,4.073,4.062,4.072,13074.3
+1692831540000,4.072,4.074,4.07,4.074,5217.7
+1692831600000,4.074,4.082,4.073,4.081,6183.8
+1692831660000,4.081,4.085,4.08,4.084,6186.9
+1692831720000,4.084,4.093,4.074,4.093,25625.5
+1692831780000,4.093,4.114,4.091,4.103,26148.5
+1692831840000,4.102,4.104,4.1,4.103,12137.1
+1692831900000,4.103,4.106,4.095,4.101,14489.1
+1692831960000,4.102,4.109,4.101,4.108,8214.9
+1692832020000,4.107,4.111,4.106,4.11,5171.3
+1692832080000,4.11,4.114,4.11,4.113,3949.8
+1692832140000,4.113,4.128,4.112,4.119,29183.9
+1692832200000,4.12,4.129,4.118,4.129,12806.4
+1692832260000,4.129,4.135,4.128,4.132,13487.1
+1692832320000,4.131,4.132,4.122,4.125,7623.8
+1692832380000,4.124,4.125,4.119,4.121,7096.6
+1692832440000,4.121,4.121,4.116,4.119,7626.9
+1692832500000,4.118,4.131,4.116,4.129,13319.4
+1692832560000,4.13,4.149,4.13,4.147,31917.0
+1692832620000,4.146,4.15,4.146,4.147,17904.3
+1692832680000,4.147,4.147,4.135,4.143,13616.8
+1692832740000,4.143,4.152,4.143,4.149,17365.0
+1692832800000,4.149,4.154,4.148,4.153,15361.6
+1692832860000,4.153,4.154,4.139,4.139,25710.9
+1692832920000,4.139,4.141,4.134,4.141,13518.9
+1692832980000,4.14,4.153,4.14,4.152,14604.6
+1692833040000,4.152,4.164,4.148,4.148,36238.6
+1692833100000,4.148,4.15,4.143,4.149,21487.6
+1692833160000,4.15,4.163,4.15,4.158,13638.4
+1692833220000,4.159,4.159,4.152,4.157,6187.2
+1692833280000,4.157,4.165,4.157,4.164,14416.7
+1692833340000,4.164,4.175,4.159,4.16,36630.1
+1692833400000,4.16,4.16,4.151,4.153,19206.4
+1692833460000,4.152,4.152,4.137,4.14,19247.9
+1692833520000,4.141,4.141,4.128,4.138,19587.3
+1692833580000,4.138,4.144,4.137,4.142,10213.4
+1692833640000,4.141,4.143,4.137,4.138,4815.6
+1692833700000,4.138,4.141,4.128,4.128,18902.1
+1692833760000,4.129,4.129,4.119,4.123,13729.5
+1692833820000,4.122,4.136,4.121,4.129,14213.2
+1692833880000,4.128,4.129,4.122,4.123,8178.7
+1692833940000,4.123,4.123,4.117,4.118,6629.7
+1692834000000,4.117,4.134,4.117,4.134,9782.4
+1692834060000,4.133,4.139,4.133,4.136,8930.2
+1692834120000,4.137,4.137,4.13,4.13,3719.0
+1692834180000,4.13,4.134,4.13,4.133,3059.9
+1692834240000,4.132,4.135,4.131,4.132,3257.3
+1692834300000,4.132,4.135,4.13,4.131,5994.0
+1692834360000,4.132,4.136,4.132,4.133,1868.9
+1692834420000,4.133,4.135,4.127,4.127,8966.3
+1692834480000,4.127,4.127,4.115,4.118,16203.1
+1692834540000,4.117,4.118,4.114,4.115,8016.8
+1692834600000,4.114,4.115,4.11,4.11,10589.3
+1692834660000,4.109,4.11,4.103,4.104,8693.7
+1692834720000,4.104,4.109,4.103,4.109,14665.3
+1692834780000,4.109,4.115,4.109,4.114,6224.5
+1692834840000,4.114,4.114,4.105,4.106,7565.4
+1692834900000,4.106,4.11,4.103,4.104,6534.9
+1692834960000,4.103,4.106,4.101,4.102,9928.1
+1692835020000,4.103,4.108,4.103,4.107,3620.9
+1692835080000,4.107,4.109,4.106,4.108,6307.4
+1692835140000,4.107,4.11,4.1,4.11,22235.8
+1692835200000,4.108,4.108,4.087,4.092,42694.8
+1692835260000,4.092,4.092,4.081,4.09,27829.5
+1692835320000,4.09,4.09,4.083,4.085,7053.4
+1692835380000,4.084,4.085,4.074,4.074,12947.6
+1692835440000,4.074,4.077,4.072,4.073,12191.6
+1692835500000,4.072,4.082,4.071,4.08,37364.4
+1692835560000,4.079,4.092,4.079,4.086,21207.9
+1692835620000,4.086,4.095,4.086,4.093,23510.7
+1692835680000,4.093,4.097,4.093,4.095,8411.0
+1692835740000,4.095,4.1,4.094,4.1,7120.1
+1692835800000,4.1,4.102,4.099,4.1,7634.2
+1692835860000,4.099,4.101,4.094,4.094,5946.1
+1692835920000,4.094,4.1,4.092,4.099,7934.6
+1692835980000,4.099,4.1,4.096,4.098,4855.2
+1692836040000,4.098,4.101,4.097,4.098,3789.3
+1692836100000,4.098,4.103,4.087,4.099,19479.9
+1692836160000,4.099,4.101,4.096,4.101,7950.4
+1692836220000,4.101,4.102,4.1,4.102,6323.7
+1692836280000,4.101,4.101,4.098,4.098,2792.5
+1692836340000,4.098,4.098,4.076,4.08,22508.1
+1692836400000,4.08,4.08,4.072,4.072,14473.8
+1692836460000,4.072,4.073,4.067,4.067,12599.2
+1692836520000,4.067,4.069,4.052,4.056,35522.9
+1692836580000,4.056,4.064,4.054,4.061,13260.9
+1692836640000,4.061,4.068,4.061,4.063,11141.9
+1692836700000,4.064,4.068,4.055,4.056,8291.2
+1692836760000,4.056,4.056,4.019,4.032,105133.0
+1692836820000,4.031,4.043,4.023,4.042,26563.6
+1692836880000,4.042,4.045,4.034,4.034,16526.6
+1692836940000,4.034,4.036,4.031,4.036,7373.9
+1692837000000,4.035,4.053,4.035,4.05,50496.3
+1692837060000,4.049,4.056,4.045,4.046,31409.4
+1692837120000,4.045,4.046,4.045,4.045,18106.1
+1692837180000,4.045,4.046,4.03,4.032,25152.4
+1692837240000,4.033,4.033,4.029,4.033,9922.7
+1692837300000,4.033,4.036,4.029,4.029,10109.6
+1692837360000,4.029,4.034,4.023,4.033,20364.0
+1692837420000,4.033,4.039,4.021,4.03,29029.5
+1692837480000,4.031,4.032,4.024,4.03,11932.5
+1692837540000,4.031,4.07,4.031,4.066,58309.0
+1692837600000,4.066,4.08,4.062,4.063,34222.1
+1692837660000,4.063,4.063,4.036,4.037,30708.0
+1692837720000,4.037,4.037,4.024,4.034,29680.8
+1692837780000,4.034,4.045,4.033,4.04,15741.2
+1692837840000,4.04,4.045,4.04,4.043,8479.1
+1692837900000,4.043,4.043,4.026,4.03,14755.1
+1692837960000,4.03,4.034,3.994,4.033,138053.2
+1692838020000,4.033,4.033,4.025,4.029,17878.3
+1692838080000,4.028,4.028,4.016,4.02,21661.1
+1692838140000,4.02,4.025,4.013,4.023,39235.0
+1692838200000,4.024,4.035,4.024,4.031,24753.5
+1692838260000,4.03,4.039,4.026,4.034,18348.0
+1692838320000,4.035,4.041,4.032,4.04,15968.1
+1692838380000,4.04,4.044,4.039,4.041,7210.4
+1692838440000,4.041,4.043,4.036,4.042,10925.6
+1692838500000,4.042,4.043,4.035,4.037,13313.6
+1692838560000,4.036,4.036,4.019,4.027,33232.1
+1692838620000,4.027,4.028,4.012,4.017,22313.3
+1692838680000,4.017,4.033,4.017,4.025,16276.6
+1692838740000,4.026,4.032,4.026,4.03,12888.4
+1692838800000,4.03,4.038,4.03,4.037,13643.0
+1692838860000,4.037,4.039,4.032,4.038,7160.1
+1692838920000,4.038,4.039,4.019,4.03,34050.4
+1692838980000,4.03,4.03,4.016,4.019,15288.3
+1692839040000,4.02,4.021,4.011,4.016,14187.9
+1692839100000,4.016,4.017,3.954,3.984,150646.0
+1692839160000,3.983,3.995,3.936,3.994,144809.8
+1692839220000,3.994,4.002,3.99,3.993,23598.8
+1692839280000,3.993,3.996,3.984,3.987,19266.8
+1692839340000,3.987,3.988,3.975,3.982,16336.6
+1692839400000,3.982,3.993,3.982,3.988,13606.1
+1692839460000,3.988,3.988,3.957,3.975,49036.6
+1692839520000,3.975,3.975,3.961,3.971,29730.6
+1692839580000,3.97,3.975,3.962,3.975,39408.9
+1692839640000,3.976,3.98,3.976,3.977,21251.2
+1692839700000,3.978,3.98,3.977,3.98,16524.4
+1692839760000,3.98,3.99,3.979,3.988,36616.7
+1692839820000,3.988,3.994,3.987,3.993,18220.6
+1692839880000,3.994,3.996,3.983,3.987,14067.9
+1692839940000,3.986,3.987,3.983,3.984,10190.4
+1692840000000,3.984,3.988,3.981,3.985,11756.9
+1692840060000,3.985,3.989,3.984,3.985,8161.0
+1692840120000,3.985,3.985,3.98,3.98,3484.4
+1692840180000,3.979,3.979,3.965,3.97,25778.7
+1692840240000,3.97,3.98,3.97,3.979,11984.7
+1692840300000,3.98,3.982,3.973,3.975,8176.4
+1692840360000,3.976,3.978,3.972,3.976,4407.9
+1692840420000,3.976,3.978,3.976,3.977,4820.4
+1692840480000,3.977,3.978,3.969,3.972,15009.6
+1692840540000,3.97,3.973,3.961,3.966,16542.8
+1692840600000,3.967,3.973,3.962,3.973,11400.7
+1692840660000,3.973,3.977,3.973,3.976,7117.0
+1692840720000,3.977,3.98,3.977,3.979,16859.3
+1692840780000,3.98,3.981,3.979,3.979,8703.6
+1692840840000,3.98,3.99,3.978,3.987,16210.2
+1692840900000,3.988,3.993,3.987,3.991,10687.1
+1692840960000,3.991,3.996,3.99,3.995,21873.1
+1692841020000,3.995,3.998,3.99,3.994,15031.4
+1692841080000,3.994,3.994,3.987,3.99,4467.4
+1692841140000,3.99,3.993,3.986,3.99,6980.8
+1692841200000,3.99,3.991,3.986,3.987,3932.6
+1692841260000,3.988,3.989,3.985,3.985,6182.4
+1692841320000,3.986,3.989,3.985,3.987,3794.2
+1692841380000,3.986,3.989,3.983,3.987,4334.1
+1692841440000,3.987,3.987,3.982,3.985,4595.7
+1692841500000,3.985,3.985,3.978,3.98,5938.0
+1692841560000,3.981,3.982,3.972,3.974,13832.2
+1692841620000,3.974,3.98,3.97,3.977,13588.2
+1692841680000,3.978,3.98,3.974,3.979,7092.4
+1692841740000,3.98,3.992,3.979,3.99,11827.3
+1692841800000,3.991,4.004,3.986,3.993,57783.6
+1692841860000,3.994,3.997,3.992,3.995,20593.0
+1692841920000,3.995,3.998,3.995,3.996,7848.1
+1692841980000,3.997,4.005,3.995,4.005,9501.4
+1692842040000,4.006,4.025,4.006,4.024,78473.2
+1692842100000,4.023,4.029,4.014,4.014,19207.1
+1692842160000,4.015,4.017,4.008,4.016,7132.4
+1692842220000,4.016,4.019,4.012,4.015,5878.4
+1692842280000,4.016,4.021,4.014,4.018,9382.9
+1692842340000,4.018,4.021,4.014,4.015,11846.6
+1692842400000,4.015,4.028,4.013,4.024,42427.4
+1692842460000,4.024,4.024,4.02,4.021,6387.1
+1692842520000,4.021,4.024,4.018,4.021,10516.5
+1692842580000,4.022,4.026,4.021,4.021,10557.3
+1692842640000,4.022,4.025,4.021,4.024,7873.0
+1692842700000,4.024,4.025,4.02,4.024,6575.1
+1692842760000,4.024,4.026,4.018,4.026,24212.2
+1692842820000,4.025,4.026,4.024,4.025,9209.4
+1692842880000,4.025,4.025,4.019,4.021,4440.4
+1692842940000,4.022,4.022,4.009,4.009,10399.7
+1692843000000,4.009,4.009,4.002,4.004,13698.6
+1692843060000,4.004,4.006,4.003,4.005,5139.6
+1692843120000,4.006,4.012,4.006,4.011,6646.7
+1692843180000,4.009,4.013,4.008,4.012,4148.5
+1692843240000,4.013,4.014,4.006,4.007,5744.4
+1692843300000,4.009,4.009,4.001,4.004,13310.8
+1692843360000,4.004,4.004,3.989,3.998,21168.8
+1692843420000,3.998,3.998,3.992,3.997,6211.2
+1692843480000,3.996,3.997,3.991,3.995,8409.1
+1692843540000,3.995,3.995,3.991,3.991,3245.4
+1692843600000,3.991,3.994,3.99,3.994,6418.2
+1692843660000,3.994,3.996,3.99,3.992,7783.9
+1692843720000,3.993,3.993,3.983,3.983,9905.0
+1692843780000,3.984,3.988,3.979,3.982,17310.0
+1692843840000,3.983,3.988,3.983,3.986,4530.4
+1692843900000,3.986,3.989,3.983,3.986,5523.3
+1692843960000,3.986,3.989,3.982,3.984,6778.1
+1692844020000,3.986,3.986,3.979,3.983,8184.8
+1692844080000,3.982,3.993,3.981,3.992,6479.1
+1692844140000,3.992,3.994,3.992,3.994,5706.0
+1692844200000,3.994,3.995,3.99,3.992,5642.1
+1692844260000,3.992,3.993,3.983,3.984,9999.8
+1692844320000,3.985,3.986,3.983,3.984,3829.1
+1692844380000,3.983,3.987,3.982,3.983,11492.0
+1692844440000,3.983,3.988,3.983,3.988,3923.5
+1692844500000,3.988,3.991,3.986,3.989,4909.7
+1692844560000,3.99,3.995,3.989,3.994,4624.2
+1692844620000,3.995,4.0,3.992,3.995,29196.2
+1692844680000,3.994,3.994,3.985,3.986,11335.9
+1692844740000,3.986,3.986,3.98,3.983,13025.7
+1692844800000,3.983,3.983,3.976,3.976,13591.7
+1692844860000,3.977,3.977,3.969,3.975,23799.6
+1692844920000,3.974,3.976,3.971,3.974,4320.5
+1692844980000,3.973,3.978,3.972,3.978,7825.2
+1692845040000,3.978,3.979,3.973,3.976,11200.5
+1692845100000,3.976,3.978,3.972,3.977,10499.0
+1692845160000,3.977,3.981,3.977,3.981,7974.9
+1692845220000,3.981,3.981,3.98,3.981,3256.0
+1692845280000,3.981,3.981,3.979,3.981,9060.4
+1692845340000,3.981,3.981,3.976,3.978,15413.5
+1692845400000,3.978,3.979,3.97,3.973,16377.4
+1692845460000,3.973,3.98,3.966,3.975,12930.2
+1692845520000,3.974,3.984,3.974,3.981,10104.6
+1692845580000,3.982,3.985,3.978,3.98,6656.4
+1692845640000,3.981,3.982,3.974,3.98,9501.0
+1692845700000,3.98,3.984,3.974,3.982,10385.9
+1692845760000,3.983,3.984,3.979,3.98,5869.5
+1692845820000,3.98,3.98,3.977,3.977,1448.4
+1692845880000,3.978,3.984,3.977,3.979,5134.0
+1692845940000,3.979,3.988,3.977,3.987,6181.8
+1692846000000,3.987,3.993,3.986,3.991,18453.6
+1692846060000,3.992,3.992,3.989,3.99,5412.6
+1692846120000,3.989,3.99,3.989,3.989,2646.0
+1692846180000,3.99,3.993,3.989,3.992,5878.2
+1692846240000,3.992,3.997,3.99,3.996,12283.5
+1692846300000,3.996,4.0,3.995,3.997,12923.2
+1692846360000,3.997,3.997,3.993,3.994,4013.8
+1692846420000,3.993,3.994,3.99,3.994,8073.4
+1692846480000,3.994,3.996,3.992,3.995,2095.4
+1692846540000,3.995,3.996,3.993,3.993,4530.3
+1692846600000,3.994,3.994,3.99,3.992,6536.6
+1692846660000,3.992,3.994,3.99,3.993,5342.9
+1692846720000,3.993,3.995,3.993,3.994,3662.3
+1692846780000,3.994,3.996,3.992,3.992,3612.9
+1692846840000,3.992,3.992,3.989,3.99,12682.5
+1692846900000,3.99,3.993,3.989,3.991,8701.5
+1692846960000,3.992,3.996,3.992,3.994,4707.4
+1692847020000,3.994,3.996,3.991,3.993,5983.6
+1692847080000,3.993,3.993,3.989,3.99,9272.9
+1692847140000,3.99,3.99,3.983,3.988,7022.7
+1692847200000,3.989,3.994,3.986,3.99,10395.0
+1692847260000,3.991,3.992,3.987,3.989,4204.2
+1692847320000,3.99,3.99,3.983,3.983,11843.9
+1692847380000,3.984,3.984,3.981,3.981,12980.1
+1692847440000,3.983,3.985,3.981,3.983,4481.7
+1692847500000,3.982,3.984,3.979,3.98,7049.5
+1692847560000,3.979,3.98,3.977,3.978,11420.1
+1692847620000,3.979,3.979,3.969,3.972,14940.5
+1692847680000,3.972,3.982,3.97,3.981,8111.2
+1692847740000,3.981,3.995,3.981,3.989,23839.2
+1692847800000,3.99,3.992,3.983,3.985,9220.1
+1692847860000,3.983,3.984,3.975,3.976,7886.3
+1692847920000,3.976,3.981,3.97,3.979,11088.8
+1692847980000,3.98,3.984,3.979,3.98,10676.8
+1692848040000,3.981,3.982,3.978,3.981,5286.4
+1692848100000,3.979,3.979,3.972,3.977,8898.0
+1692848160000,3.977,3.978,3.974,3.977,1833.6
+1692848220000,3.977,3.979,3.974,3.977,3395.6
+1692848280000,3.977,3.982,3.977,3.981,3074.0
+1692848340000,3.982,3.982,3.973,3.975,9906.2
+1692848400000,3.976,3.979,3.974,3.978,5385.0
+1692848460000,3.979,3.982,3.979,3.98,2582.5
+1692848520000,3.981,3.981,3.978,3.98,2467.1
+1692848580000,3.98,3.98,3.972,3.978,8529.5
+1692848640000,3.978,3.981,3.972,3.973,4027.3
+1692848700000,3.973,3.978,3.964,3.978,20679.0
+1692848760000,3.978,3.983,3.978,3.983,5845.4
+1692848820000,3.983,3.985,3.98,3.982,5195.7
+1692848880000,3.983,3.983,3.963,3.974,17908.2
+1692848940000,3.973,3.976,3.968,3.972,5235.6
+1692849000000,3.972,3.974,3.968,3.971,5548.1
+1692849060000,3.971,3.977,3.969,3.977,2448.3
+1692849120000,3.977,3.984,3.977,3.982,7722.4
+1692849180000,3.983,3.983,3.971,3.974,7765.6
+1692849240000,3.974,3.974,3.969,3.97,5060.8
+1692849300000,3.971,3.981,3.968,3.98,11210.4
+1692849360000,3.98,3.985,3.977,3.978,10187.7
+1692849420000,3.978,3.983,3.976,3.983,2912.3
+1692849480000,3.983,3.984,3.981,3.983,5179.7
+1692849540000,3.983,3.988,3.982,3.983,19041.8
+1692849600000,3.983,3.992,3.98,3.99,20381.4
+1692849660000,3.991,3.993,3.986,3.987,11694.5
+1692849720000,3.988,3.997,3.982,3.995,18892.4
+1692849780000,3.996,3.998,3.987,3.992,25472.5
+1692849840000,3.993,3.993,3.981,3.982,14423.3
+1692849900000,3.982,3.982,3.971,3.977,15196.9
+1692849960000,3.977,3.977,3.969,3.972,9399.1
+1692850020000,3.972,3.973,3.968,3.971,5218.4
+1692850080000,3.972,3.983,3.972,3.982,10222.8
+1692850140000,3.983,3.991,3.982,3.987,6201.3
+1692850200000,3.988,3.994,3.988,3.992,10597.3
+1692850260000,3.992,3.997,3.991,3.994,10012.5
+1692850320000,3.993,3.999,3.993,3.998,13984.6
+1692850380000,3.997,3.999,3.995,3.998,8521.9
+1692850440000,3.997,3.998,3.989,3.989,11786.9
+1692850500000,3.989,3.989,3.985,3.987,9521.5
+1692850560000,3.987,3.989,3.982,3.988,10922.0
+1692850620000,3.989,4.0,3.989,4.0,23104.8
+1692850680000,3.999,4.0,3.985,3.985,22222.8
+1692850740000,3.986,3.99,3.978,3.983,17845.4
+1692850800000,3.982,3.986,3.969,3.971,26079.3
+1692850860000,3.97,3.975,3.968,3.974,18418.8
+1692850920000,3.975,3.975,3.968,3.968,30843.3
+1692850980000,3.969,3.97,3.929,3.953,128782.1
+1692851040000,3.954,3.955,3.935,3.95,46027.1
+1692851100000,3.951,3.961,3.948,3.96,25205.6
+1692851160000,3.961,3.967,3.961,3.963,13416.2
+1692851220000,3.964,3.966,3.953,3.957,7993.0
+1692851280000,3.956,3.96,3.952,3.956,11717.4
+1692851340000,3.955,3.965,3.953,3.96,10520.1
+1692851400000,3.96,3.963,3.953,3.955,9249.6
+1692851460000,3.956,3.957,3.948,3.95,13907.1
+1692851520000,3.95,3.951,3.944,3.944,12880.0
+1692851580000,3.944,3.944,3.907,3.921,107418.6
+1692851640000,3.921,3.93,3.917,3.929,51536.7
+1692851700000,3.929,3.931,3.923,3.926,24151.2
+1692851760000,3.927,3.927,3.915,3.925,23898.3
+1692851820000,3.925,3.928,3.92,3.923,19537.6
+1692851880000,3.925,3.927,3.922,3.924,12559.1
+1692851940000,3.925,3.929,3.916,3.923,28656.9
+1692852000000,3.923,3.93,3.91,3.928,28895.6
+1692852060000,3.928,3.931,3.925,3.93,24182.5
+1692852120000,3.93,3.931,3.919,3.922,22533.9
+1692852180000,3.923,3.932,3.922,3.927,37093.7
+1692852240000,3.927,3.94,3.927,3.936,51886.5
+1692852300000,3.936,3.941,3.933,3.939,16739.0
+1692852360000,3.938,3.947,3.934,3.943,22361.8
+1692852420000,3.943,3.956,3.943,3.947,27374.4
+1692852480000,3.946,3.946,3.94,3.941,8143.2
+1692852540000,3.94,3.947,3.938,3.946,9036.4
+1692852600000,3.946,3.95,3.946,3.949,4200.7
+1692852660000,3.949,3.95,3.947,3.948,8803.2
+1692852720000,3.949,3.95,3.945,3.946,11132.5
+1692852780000,3.945,3.95,3.944,3.949,10804.3
+1692852840000,3.948,3.958,3.948,3.958,16453.1
+1692852900000,3.957,3.959,3.955,3.957,10881.9
+1692852960000,3.956,3.959,3.956,3.958,4781.4
+1692853020000,3.957,3.959,3.955,3.958,3379.2
+1692853080000,3.958,3.972,3.958,3.965,26700.4
+1692853140000,3.964,3.969,3.964,3.967,7344.6
+1692853200000,3.966,3.971,3.964,3.971,16796.4
+1692853260000,3.971,3.971,3.956,3.956,17270.0
+1692853320000,3.956,3.956,3.94,3.943,46398.9
+1692853380000,3.943,3.954,3.943,3.954,16546.8
+1692853440000,3.953,3.962,3.953,3.962,10815.9
+1692853500000,3.962,3.966,3.953,3.955,9908.2
+1692853560000,3.956,3.959,3.952,3.954,14516.9
+1692853620000,3.954,3.955,3.951,3.955,7427.1
+1692853680000,3.954,3.958,3.954,3.957,5392.2
+1692853740000,3.956,3.959,3.956,3.957,3236.7
+1692853800000,3.956,3.965,3.956,3.963,9014.0
+1692853860000,3.963,3.969,3.963,3.965,7054.3
+1692853920000,3.964,3.966,3.959,3.963,5199.0
+1692853980000,3.963,3.971,3.96,3.971,9447.8
+1692854040000,3.97,3.974,3.97,3.972,10892.0
+1692854100000,3.972,3.983,3.971,3.977,33326.7
+1692854160000,3.977,3.979,3.97,3.973,11634.7
+1692854220000,3.973,3.975,3.97,3.974,7726.9
+1692854280000,3.973,4.0,3.973,3.99,63294.9
+1692854340000,3.989,3.998,3.978,3.994,53975.4
+1692854400000,3.993,4.0,3.99,3.996,38550.8
+1692854460000,3.996,4.0,3.996,4.0,14594.6
+1692854520000,3.999,4.02,3.996,4.006,62392.8
+1692854580000,4.006,4.02,4.005,4.018,47639.5
+1692854640000,4.017,4.043,4.016,4.04,93052.4
+1692854700000,4.039,4.042,4.02,4.024,35979.0
+1692854760000,4.025,4.029,4.018,4.028,18454.4
+1692854820000,4.028,4.034,4.025,4.027,15748.0
+1692854880000,4.027,4.035,4.021,4.035,26636.7
+1692854940000,4.034,4.045,4.032,4.035,35588.9
+1692855000000,4.034,4.036,4.022,4.023,16602.1
+1692855060000,4.023,4.023,4.0,4.001,40324.9
+1692855120000,4.001,4.015,4.0,4.012,37653.2
+1692855180000,4.011,4.024,4.01,4.021,21611.0
+1692855240000,4.021,4.03,4.018,4.019,26391.2
+1692855300000,4.019,4.021,4.012,4.014,13732.9
+1692855360000,4.014,4.015,4.006,4.011,12012.4
+1692855420000,4.01,4.01,4.002,4.009,12938.0
+1692855480000,4.009,4.018,4.001,4.005,25233.0
+1692855540000,4.005,4.006,4.0,4.004,11476.5
+1692855600000,4.004,4.013,4.004,4.011,6393.7
+1692855660000,4.01,4.016,4.01,4.015,9000.7
+1692855720000,4.016,4.018,4.009,4.012,13116.2
+1692855780000,4.012,4.014,4.01,4.013,5463.5
+1692855840000,4.013,4.02,4.008,4.017,14349.7
+1692855900000,4.016,4.03,4.016,4.03,11995.4
+1692855960000,4.029,4.035,4.029,4.032,15528.5
+1692856020000,4.032,4.036,4.03,4.035,10562.6
+1692856080000,4.034,4.036,4.028,4.032,11975.3
+1692856140000,4.031,4.031,4.022,4.025,9316.3
+1692856200000,4.024,4.025,4.015,4.023,16021.1
+1692856260000,4.022,4.023,4.018,4.02,5357.8
+1692856320000,4.02,4.03,4.018,4.03,10842.0
+1692856380000,4.029,4.031,4.027,4.03,9106.0
+1692856440000,4.029,4.032,4.026,4.027,5254.2
+1692856500000,4.026,4.026,4.017,4.019,7741.0
+1692856560000,4.02,4.025,4.019,4.023,3427.6
+1692856620000,4.022,4.026,4.021,4.023,3825.0
+1692856680000,4.023,4.034,4.01,4.033,27267.3
+1692856740000,4.034,4.036,4.033,4.034,12264.0
+1692856800000,4.034,4.035,4.017,4.029,28261.7
+1692856860000,4.029,4.029,4.007,4.008,21846.8
+1692856920000,4.008,4.011,3.997,4.011,37193.1
+1692856980000,4.01,4.013,4.009,4.011,5548.3
+1692857040000,4.011,4.019,4.011,4.016,15494.2
+1692857100000,4.015,4.021,4.011,4.019,10417.4
+1692857160000,4.019,4.024,4.014,4.016,9867.1
+1692857220000,4.016,4.016,4.001,4.005,17429.0
+1692857280000,4.005,4.01,4.0,4.006,17742.7
+1692857340000,4.005,4.008,4.002,4.003,4512.4
+1692857400000,4.003,4.004,3.995,3.995,14589.1
+1692857460000,3.994,3.997,3.99,3.991,13290.1
+1692857520000,3.991,3.999,3.991,3.995,16473.1
+1692857580000,3.995,3.999,3.994,3.996,5308.5
+1692857640000,3.995,3.996,3.989,3.994,6899.2
+1692857700000,3.993,3.994,3.975,3.984,28008.8
+1692857760000,3.984,3.984,3.975,3.98,11588.3
+1692857820000,3.98,3.982,3.977,3.98,5833.5
+1692857880000,3.98,3.981,3.97,3.974,16948.3
+1692857940000,3.975,3.98,3.974,3.979,6905.3
+1692858000000,3.979,3.981,3.973,3.975,6960.6
+1692858060000,3.976,3.977,3.973,3.977,5612.7
+1692858120000,3.976,3.976,3.971,3.974,4347.6
+1692858180000,3.974,3.976,3.952,3.956,45106.2
+1692858240000,3.957,3.979,3.955,3.978,31017.5
+1692858300000,3.979,3.986,3.978,3.982,19166.3
+1692858360000,3.982,3.991,3.982,3.989,17764.2
+1692858420000,3.989,3.99,3.982,3.983,8371.4
+1692858480000,3.982,3.982,3.972,3.972,12935.1
+1692858540000,3.972,3.983,3.97,3.983,15162.9
+1692858600000,3.983,3.987,3.979,3.987,13809.4
+1692858660000,3.986,3.995,3.982,3.987,29122.5
+1692858720000,3.987,3.997,3.963,3.965,42537.3
+1692858780000,3.965,3.98,3.959,3.978,24942.0
+1692858840000,3.978,3.983,3.972,3.972,11418.6
+1692858900000,3.971,3.972,3.967,3.97,7373.6
+1692858960000,3.969,3.98,3.966,3.968,16784.9
+1692859020000,3.967,3.974,3.967,3.973,11318.9
+1692859080000,3.973,3.977,3.972,3.976,3648.9
+1692859140000,3.976,3.98,3.974,3.98,9311.0
+1692859200000,3.98,3.982,3.965,3.965,18937.7
+1692859260000,3.965,3.969,3.956,3.957,35825.4
+1692859320000,3.957,3.97,3.957,3.97,8828.2
+1692859380000,3.969,3.973,3.969,3.971,6980.8
+1692859440000,3.97,3.971,3.965,3.97,7203.4
+1692859500000,3.971,3.981,3.971,3.977,16696.1
+1692859560000,3.976,3.979,3.975,3.977,9778.8
+1692859620000,3.976,3.979,3.973,3.977,4725.7
+1692859680000,3.976,3.98,3.974,3.975,11091.0
+1692859740000,3.975,3.977,3.973,3.976,4598.5
+1692859800000,3.977,3.992,3.977,3.988,29134.9
+1692859860000,3.988,3.992,3.98,3.982,22403.2
+1692859920000,3.982,3.997,3.98,3.994,22729.3
+1692859980000,3.993,3.997,3.987,3.995,15046.7
+1692860040000,3.994,3.999,3.99,3.994,17594.6
+1692860100000,3.993,4.015,3.993,4.008,54414.7
+1692860160000,4.008,4.014,4.0,4.014,15543.7
+1692860220000,4.013,4.02,4.003,4.003,33405.2
+1692860280000,4.004,4.009,4.002,4.008,9853.4
+1692860340000,4.009,4.01,4.007,4.008,10179.0
+1692860400000,4.009,4.009,4.006,4.007,4398.6
+1692860460000,4.007,4.014,4.006,4.012,12597.8
+1692860520000,4.012,4.014,4.004,4.012,11761.1
+1692860580000,4.012,4.016,4.009,4.014,8281.3
+1692860640000,4.015,4.019,4.011,4.013,9703.0
+1692860700000,4.013,4.018,4.009,4.01,11382.0
+1692860760000,4.01,4.011,4.004,4.007,8060.3
+1692860820000,4.007,4.007,3.999,4.0,14282.2
+1692860880000,4.0,4.0,3.982,3.987,27920.4
+1692860940000,3.987,3.99,3.98,3.988,15874.1
+1692861000000,3.989,3.991,3.985,3.99,5144.1
+1692861060000,3.991,3.995,3.984,3.985,14863.6
+1692861120000,3.985,3.986,3.98,3.985,7866.3
+1692861180000,3.984,3.984,3.977,3.977,12586.1
+1692861240000,3.976,3.98,3.973,3.978,12146.9
+1692861300000,3.978,3.98,3.972,3.979,7354.4
+1692861360000,3.979,3.982,3.976,3.979,5641.2
+1692861420000,3.979,3.989,3.979,3.984,6429.1
+1692861480000,3.983,3.994,3.983,3.99,12771.4
+1692861540000,3.99,3.992,3.981,3.985,8366.5
+1692861600000,3.984,3.99,3.981,3.988,7394.2
+1692861660000,3.988,3.992,3.987,3.99,3746.3
+1692861720000,3.991,3.992,3.989,3.989,4068.2
+1692861780000,3.989,3.998,3.989,3.997,10352.2
+1692861840000,3.996,3.998,3.993,3.996,4137.5
+1692861900000,3.996,3.998,3.994,3.995,2952.4
+1692861960000,3.994,3.994,3.987,3.993,3562.6
+1692862020000,3.992,3.993,3.988,3.993,5250.5
+1692862080000,3.992,3.995,3.99,3.994,3634.4
+1692862140000,3.994,3.996,3.992,3.992,2608.1
+1692862200000,3.992,3.997,3.992,3.995,6625.6
+1692862260000,3.994,4.0,3.994,3.997,12698.0
+1692862320000,3.997,4.0,3.995,3.996,20076.4
+1692862380000,3.997,3.999,3.994,3.995,6485.9
+1692862440000,3.995,3.996,3.99,3.994,7770.4
+1692862500000,3.994,3.997,3.993,3.994,2779.1
+1692862560000,3.993,3.997,3.992,3.997,4652.0
+1692862620000,3.996,3.998,3.995,3.998,2686.5
+1692862680000,3.997,3.999,3.993,3.993,2495.7
+1692862740000,3.993,3.996,3.992,3.995,8938.7
+1692862800000,3.994,3.995,3.991,3.991,6850.9
+1692862860000,3.991,3.993,3.989,3.993,4251.7
+1692862920000,3.992,3.997,3.991,3.994,6758.1
+1692862980000,3.993,3.995,3.99,3.99,8312.7
+1692863040000,3.991,3.993,3.99,3.993,2800.0
+1692863100000,3.993,3.993,3.986,3.991,3885.2
+1692863160000,3.99,3.997,3.988,3.997,3614.0
+1692863220000,3.998,4.004,3.996,4.002,19359.9
+1692863280000,4.002,4.005,4.001,4.004,9493.0
+1692863340000,4.003,4.009,4.001,4.007,9419.8
+1692863400000,4.007,4.011,4.006,4.009,8765.6
+1692863460000,4.009,4.01,4.005,4.008,9830.1
+1692863520000,4.007,4.007,3.998,3.999,11103.1
+1692863580000,3.998,3.999,3.995,3.995,4773.8
+1692863640000,3.995,3.996,3.994,3.994,2697.7
+1692863700000,3.994,3.996,3.992,3.996,5352.1
+1692863760000,3.995,4.007,3.994,4.007,16123.4
+1692863820000,4.006,4.012,4.006,4.011,18606.4
+1692863880000,4.011,4.02,4.011,4.019,26283.6
+1692863940000,4.018,4.02,4.015,4.02,29129.5
+1692864000000,4.019,4.019,4.004,4.011,41687.2
+1692864060000,4.01,4.01,4.0,4.001,12690.6
+1692864120000,4.0,4.005,3.995,4.003,17244.3
+1692864180000,4.002,4.006,3.998,4.004,14035.0
+1692864240000,4.005,4.02,4.005,4.019,27477.1
+1692864300000,4.019,4.028,4.017,4.022,20317.8
+1692864360000,4.021,4.03,4.018,4.029,13320.2
+1692864420000,4.028,4.03,4.018,4.023,22322.7
+1692864480000,4.022,4.023,4.015,4.018,11274.1
+1692864540000,4.018,4.023,4.007,4.017,18695.7
+1692864600000,4.016,4.023,4.014,4.022,8898.5
+1692864660000,4.023,4.03,4.022,4.027,16682.3
+1692864720000,4.027,4.038,4.026,4.032,23312.7
+1692864780000,4.032,4.038,4.029,4.03,11420.0
+1692864840000,4.029,4.03,4.022,4.028,11769.2
+1692864900000,4.027,4.027,3.997,4.012,41626.9
+1692864960000,4.013,4.014,4.005,4.014,8885.8
+1692865020000,4.015,4.032,4.014,4.03,16329.7
+1692865080000,4.03,4.036,4.027,4.028,14148.1
+1692865140000,4.026,4.03,4.023,4.028,10496.6
+1692865200000,4.028,4.03,4.024,4.029,13425.4
+1692865260000,4.03,4.039,4.029,4.039,25534.0
+1692865320000,4.039,4.044,4.032,4.034,27255.3
+1692865380000,4.035,4.044,4.034,4.043,17525.8
+1692865440000,4.042,4.045,4.039,4.041,18834.4
+1692865500000,4.04,4.049,4.032,4.043,28996.3
+1692865560000,4.043,4.045,4.037,4.039,7043.3
+1692865620000,4.038,4.042,4.029,4.042,14140.3
+1692865680000,4.041,4.042,4.034,4.037,6070.3
+1692865740000,4.037,4.042,4.033,4.039,10480.8
+1692865800000,4.04,4.043,4.03,4.036,24934.1
+1692865860000,4.035,4.043,4.033,4.043,13919.0
+1692865920000,4.043,4.045,4.038,4.041,12170.6
+1692865980000,4.041,4.048,4.028,4.046,30432.8
+1692866040000,4.046,4.06,4.036,4.057,53707.9
+1692866100000,4.058,4.073,4.056,4.066,62364.0
+1692866160000,4.067,4.079,4.066,4.075,44090.6
+1692866220000,4.074,4.1,4.072,4.1,125468.0
+1692866280000,4.1,4.11,4.091,4.098,97872.8
+1692866340000,4.097,4.1,4.079,4.087,70437.5
+1692866400000,4.087,4.088,4.073,4.079,32398.2
+1692866460000,4.078,4.08,4.063,4.078,50091.7
+1692866520000,4.077,4.078,4.067,4.071,21508.3
+1692866580000,4.071,4.078,4.07,4.074,10408.9
+1692866640000,4.073,4.073,4.057,4.057,17686.4
+1692866700000,4.058,4.072,4.053,4.068,36503.4
+1692866760000,4.066,4.074,4.064,4.073,10910.8
+1692866820000,4.073,4.08,4.072,4.079,11774.5
+1692866880000,4.079,4.08,4.078,4.079,12913.3
+1692866940000,4.078,4.079,4.068,4.071,8269.2
+1692867000000,4.07,4.07,4.037,4.038,62086.0
+1692867060000,4.038,4.046,4.028,4.035,69323.2
+1692867120000,4.035,4.036,4.027,4.027,25493.4
+1692867180000,4.027,4.036,4.024,4.035,22144.4
+1692867240000,4.036,4.042,4.035,4.042,11029.2
+1692867300000,4.042,4.074,4.041,4.053,65238.4
+1692867360000,4.054,4.057,4.042,4.055,15511.6
+1692867420000,4.055,4.063,4.055,4.061,10389.5
+1692867480000,4.061,4.065,4.056,4.058,11019.1
+1692867540000,4.058,4.058,4.053,4.056,10364.6
+1692867600000,4.057,4.062,4.055,4.06,9928.0
+1692867660000,4.06,4.062,4.056,4.06,8609.7
+1692867720000,4.06,4.062,4.059,4.061,5863.1
+1692867780000,4.062,4.063,4.06,4.062,8763.8
+1692867840000,4.062,4.064,4.06,4.061,4170.7
+1692867900000,4.062,4.062,4.06,4.061,2334.6
+1692867960000,4.062,4.065,4.061,4.064,4787.9
+1692868020000,4.064,4.064,4.04,4.04,16347.1
+1692868080000,4.04,4.045,4.033,4.043,18664.1
+1692868140000,4.044,4.048,4.042,4.044,6181.0
+1692868200000,4.045,4.047,4.034,4.034,16761.2
+1692868260000,4.034,4.043,4.034,4.043,12064.2
+1692868320000,4.042,4.048,4.037,4.042,14331.0
+1692868380000,4.043,4.046,4.037,4.037,10247.7
+1692868440000,4.038,4.039,4.033,4.038,12973.8
+1692868500000,4.038,4.039,4.033,4.035,10486.5
+1692868560000,4.036,4.04,4.035,4.04,9515.3
+1692868620000,4.04,4.043,4.035,4.038,21487.0
+1692868680000,4.038,4.038,4.018,4.025,53227.3
+1692868740000,4.024,4.024,4.013,4.016,34252.1
+1692868800000,4.016,4.018,4.006,4.01,53401.3
+1692868860000,4.01,4.014,4.0,4.008,33580.9
+1692868920000,4.007,4.014,4.006,4.01,16306.3
+1692868980000,4.01,4.011,4.005,4.006,5740.2
+1692869040000,4.006,4.009,4.005,4.005,9444.8
+1692869100000,4.007,4.011,4.004,4.008,12388.0
+1692869160000,4.007,4.011,4.005,4.008,7853.5
+1692869220000,4.009,4.011,4.008,4.01,10476.8
+1692869280000,4.01,4.015,4.009,4.011,18947.1
+1692869340000,4.012,4.013,4.008,4.012,14189.3
+1692869400000,4.012,4.012,3.995,3.996,22258.5
+1692869460000,3.997,4.005,3.991,4.005,27361.2
+1692869520000,4.004,4.005,3.999,4.0,10088.9
+1692869580000,4.001,4.001,3.977,3.979,50100.1
+1692869640000,3.979,3.982,3.972,3.981,28278.3
+1692869700000,3.981,3.992,3.978,3.978,24378.8
+1692869760000,3.978,3.985,3.972,3.975,21872.4
+1692869820000,3.975,3.983,3.97,3.974,21612.2
+1692869880000,3.974,3.979,3.971,3.976,10247.4
+1692869940000,3.977,3.979,3.972,3.974,6874.0
+1692870000000,3.975,3.975,3.966,3.974,16561.5
+1692870060000,3.974,3.981,3.971,3.976,8869.0
+1692870120000,3.977,3.983,3.975,3.981,9502.6
+1692870180000,3.98,3.983,3.977,3.98,7848.4
+1692870240000,3.979,3.984,3.979,3.984,7736.7
+1692870300000,3.983,3.985,3.978,3.982,6818.8
+1692870360000,3.982,3.982,3.977,3.978,3443.7
+1692870420000,3.979,3.984,3.978,3.979,8942.0
+1692870480000,3.978,3.985,3.974,3.98,15317.8
+1692870540000,3.98,3.983,3.979,3.981,4456.2
+1692870600000,3.982,3.988,3.982,3.985,11107.1
+1692870660000,3.984,3.989,3.984,3.988,17461.1
+1692870720000,3.988,3.995,3.987,3.99,22063.8
+1692870780000,3.99,3.995,3.986,3.988,10957.7
+1692870840000,3.989,3.992,3.986,3.991,8408.0
+1692870900000,3.991,3.991,3.977,3.978,9935.9
+1692870960000,3.978,3.986,3.975,3.984,11908.1
+1692871020000,3.984,3.99,3.984,3.989,8335.3
+1692871080000,3.989,3.992,3.988,3.988,8167.8
+1692871140000,3.989,3.989,3.976,3.984,17492.9
+1692871200000,3.984,3.988,3.981,3.987,6140.2
+1692871260000,3.986,3.99,3.984,3.989,5213.3
+1692871320000,3.989,3.99,3.974,3.978,14886.4
+1692871380000,3.978,3.981,3.972,3.98,8723.3
+1692871440000,3.98,3.985,3.979,3.983,5596.6
+1692871500000,3.984,3.987,3.98,3.98,5553.8
+1692871560000,3.98,3.988,3.978,3.984,7884.8
+1692871620000,3.984,3.99,3.984,3.987,5506.9
+1692871680000,3.987,3.987,3.976,3.978,15837.3
+1692871740000,3.977,3.98,3.975,3.979,5196.4
+1692871800000,3.98,3.985,3.979,3.982,2606.1
+1692871860000,3.981,3.983,3.967,3.979,19847.9
+1692871920000,3.979,3.981,3.978,3.98,4387.0
+1692871980000,3.981,3.983,3.98,3.982,4482.0
+1692872040000,3.982,3.984,3.977,3.979,10549.6
+1692872100000,3.979,3.979,3.977,3.978,3294.5
+1692872160000,3.978,3.98,3.977,3.978,3614.7
+1692872220000,3.978,3.979,3.964,3.968,18418.9
+1692872280000,3.968,3.968,3.955,3.957,37701.2
+1692872340000,3.957,3.965,3.952,3.958,27432.1
+1692872400000,3.959,3.966,3.958,3.966,14842.8
+1692872460000,3.966,3.97,3.965,3.968,7085.2
+1692872520000,3.968,3.969,3.967,3.969,1233.1
+1692872580000,3.969,3.983,3.969,3.98,26437.3
+1692872640000,3.98,3.985,3.979,3.981,11358.8
+1692872700000,3.981,3.983,3.977,3.979,3367.8
+1692872760000,3.979,3.98,3.977,3.978,4537.2
+1692872820000,3.979,3.984,3.977,3.983,3826.2
+1692872880000,3.983,3.986,3.981,3.982,6162.0
+1692872940000,3.982,3.982,3.975,3.98,8288.9
+1692873000000,3.981,3.981,3.975,3.978,4574.4
+1692873060000,3.979,3.982,3.975,3.978,5095.3
+1692873120000,3.978,3.978,3.974,3.974,3675.9
+1692873180000,3.975,3.982,3.968,3.974,22121.0
+1692873240000,3.974,3.974,3.966,3.969,15374.1
+1692873300000,3.969,3.975,3.965,3.973,7317.2
+1692873360000,3.974,3.976,3.966,3.966,6911.6
+1692873420000,3.966,3.967,3.951,3.954,26601.8
+1692873480000,3.955,3.963,3.952,3.953,14305.5
+1692873540000,3.953,3.96,3.947,3.96,49414.3
+1692873600000,3.96,3.96,3.959,3.96,6387.2
+1692873660000,3.959,3.96,3.956,3.956,4309.6
+1692873720000,3.957,3.96,3.949,3.957,14356.6
+1692873780000,3.956,3.962,3.956,3.96,5383.2
+1692873840000,3.961,3.962,3.958,3.962,4926.0
+1692873900000,3.962,3.967,3.962,3.967,10142.7
+1692873960000,3.967,3.969,3.967,3.968,3905.0
+1692874020000,3.968,3.969,3.963,3.967,7503.4
+1692874080000,3.966,3.967,3.963,3.965,3572.5
+1692874140000,3.965,3.967,3.962,3.967,11293.5
+1692874200000,3.966,3.968,3.96,3.964,27511.0
+1692874260000,3.964,3.964,3.96,3.962,3147.8
+1692874320000,3.963,3.963,3.96,3.962,1322.1
+1692874380000,3.962,3.965,3.962,3.964,6122.4
+1692874440000,3.964,3.965,3.963,3.964,7164.4
+1692874500000,3.964,3.965,3.961,3.963,13890.1
+1692874560000,3.963,3.968,3.963,3.967,4958.6
+1692874620000,3.967,3.974,3.965,3.974,17303.2
+1692874680000,3.972,3.977,3.97,3.977,13980.7
+1692874740000,3.976,3.98,3.975,3.977,13444.0
+1692874800000,3.977,3.983,3.977,3.983,10615.6
+1692874860000,3.983,3.987,3.982,3.984,14058.3
+1692874920000,3.984,3.989,3.979,3.986,17461.1
+1692874980000,3.985,3.989,3.977,3.988,16664.6
+1692875040000,3.987,3.992,3.985,3.987,12839.4
+1692875100000,3.987,3.995,3.987,3.992,9445.7
+1692875160000,3.992,3.997,3.988,3.989,8725.2
+1692875220000,3.99,4.013,3.99,4.003,46073.9
+1692875280000,4.002,4.013,3.99,3.997,39713.4
+1692875340000,3.997,3.999,3.994,3.997,7675.0
+1692875400000,3.996,3.997,3.991,3.992,11541.7
+1692875460000,3.993,3.997,3.988,3.995,8710.1
+1692875520000,3.996,4.009,3.996,4.005,18052.2
+1692875580000,4.005,4.008,3.995,3.997,11551.5
+1692875640000,3.997,3.997,3.987,3.989,8489.0
+1692875700000,3.988,3.994,3.973,3.978,31214.0
+1692875760000,3.978,3.978,3.97,3.974,22731.5
+1692875820000,3.974,3.978,3.969,3.978,10487.8
+1692875880000,3.978,3.985,3.977,3.985,8579.8
+1692875940000,3.985,3.985,3.976,3.976,9516.4
+1692876000000,3.977,3.978,3.973,3.976,10180.8
+1692876060000,3.977,3.978,3.968,3.971,36832.8
+1692876120000,3.972,3.976,3.971,3.972,4846.9
+1692876180000,3.973,3.973,3.966,3.968,8747.0
+1692876240000,3.968,3.97,3.965,3.969,7812.3
+1692876300000,3.97,3.971,3.965,3.971,11267.6
+1692876360000,3.971,3.977,3.965,3.972,16165.7
+1692876420000,3.972,3.974,3.969,3.97,3890.6
+1692876480000,3.97,3.974,3.969,3.973,1986.6
+1692876540000,3.973,3.976,3.973,3.976,5910.3
+1692876600000,3.976,3.978,3.975,3.975,4784.1
+1692876660000,3.975,3.977,3.97,3.971,12908.6
+1692876720000,3.97,3.974,3.969,3.971,5279.3
+1692876780000,3.971,3.974,3.969,3.969,4649.1
+1692876840000,3.969,3.978,3.969,3.973,15584.2
+1692876900000,3.973,3.977,3.972,3.974,6828.7
+1692876960000,3.974,3.978,3.97,3.97,6389.3
+1692877020000,3.971,3.973,3.969,3.97,2620.0
+1692877080000,3.971,3.976,3.971,3.974,9347.0
+1692877140000,3.974,3.976,3.968,3.971,6853.7
+1692877200000,3.971,3.973,3.963,3.966,8750.7
+1692877260000,3.966,3.967,3.963,3.964,7266.9
+1692877320000,3.964,3.97,3.961,3.97,7340.3
+1692877380000,3.97,3.972,3.967,3.967,6103.6
+1692877440000,3.968,3.971,3.965,3.97,3251.8
+1692877500000,3.97,3.971,3.96,3.969,19256.2
+1692877560000,3.97,3.973,3.967,3.973,4611.8
+1692877620000,3.973,3.974,3.972,3.972,2903.7
+1692877680000,3.972,3.975,3.971,3.973,17077.8
+1692877740000,3.974,3.976,3.973,3.976,2901.7
+1692877800000,3.976,3.976,3.975,3.975,4799.6
+1692877860000,3.976,3.978,3.975,3.978,6225.5
+1692877920000,3.978,3.979,3.977,3.978,7767.8
+1692877980000,3.978,3.98,3.976,3.98,10747.9
+1692878040000,3.98,3.982,3.979,3.981,7872.8
+1692878100000,3.982,3.984,3.979,3.983,5687.9
+1692878160000,3.983,3.984,3.98,3.981,1363.8
+1692878220000,3.981,3.986,3.981,3.984,7205.0
+1692878280000,3.984,3.986,3.984,3.984,5345.8
+1692878340000,3.984,3.985,3.975,3.975,5416.1
+1692878400000,3.975,3.975,3.97,3.97,12071.1
+1692878460000,3.97,3.971,3.964,3.967,15277.6
+1692878520000,3.967,3.971,3.963,3.971,14116.8
+1692878580000,3.971,3.98,3.97,3.979,12445.2
+1692878640000,3.98,3.98,3.967,3.971,14437.1
+1692878700000,3.97,3.971,3.965,3.971,9004.6
+1692878760000,3.972,3.972,3.966,3.966,3640.8
+1692878820000,3.967,3.976,3.965,3.971,21564.9
+1692878880000,3.971,3.978,3.971,3.977,7373.8
+1692878940000,3.978,3.991,3.978,3.985,30791.1
+1692879000000,3.985,3.99,3.982,3.985,13293.7
+1692879060000,3.986,3.994,3.984,3.989,13343.7
+1692879120000,3.99,3.996,3.984,3.993,23983.1
+1692879180000,3.993,3.993,3.979,3.979,17338.3
+1692879240000,3.979,3.979,3.973,3.979,15800.8
+1692879300000,3.979,3.979,3.971,3.972,5233.4
+1692879360000,3.972,3.988,3.969,3.983,32955.8
+1692879420000,3.982,3.989,3.971,3.979,26947.3
+1692879480000,3.98,3.98,3.974,3.977,9744.7
+1692879540000,3.976,3.977,3.968,3.968,8652.0
+1692879600000,3.968,3.97,3.957,3.964,21903.1
+1692879660000,3.964,3.973,3.96,3.969,11386.5
+1692879720000,3.968,3.972,3.968,3.971,3098.1
+1692879780000,3.971,3.972,3.969,3.972,8155.0
+1692879840000,3.972,3.975,3.967,3.97,7823.4
+1692879900000,3.97,3.971,3.966,3.967,2968.5
+1692879960000,3.966,3.967,3.96,3.963,8552.9
+1692880020000,3.964,3.965,3.959,3.965,17828.1
+1692880080000,3.965,3.976,3.965,3.969,6303.8
+1692880140000,3.97,3.973,3.965,3.967,3546.5
+1692880200000,3.969,3.97,3.963,3.97,2893.9
+1692880260000,3.97,3.975,3.966,3.974,5948.0
+1692880320000,3.974,3.975,3.969,3.973,3180.5
+1692880380000,3.973,3.976,3.97,3.973,4782.1
+1692880440000,3.974,3.976,3.971,3.971,4222.3
+1692880500000,3.973,3.974,3.963,3.964,11876.5
+1692880560000,3.964,3.964,3.955,3.958,15317.8
+1692880620000,3.959,3.965,3.957,3.961,11231.0
+1692880680000,3.962,3.97,3.96,3.968,10127.8
+1692880740000,3.968,3.971,3.962,3.969,7001.1
+1692880800000,3.969,3.972,3.965,3.968,5155.0
+1692880860000,3.968,3.974,3.965,3.972,9974.1
+1692880920000,3.972,3.982,3.97,3.981,20845.1
+1692880980000,3.982,3.995,3.982,3.99,25286.7
+1692881040000,3.99,3.995,3.986,3.989,14508.1
+1692881100000,3.989,4.006,3.989,4.002,31106.1
+1692881160000,4.003,4.01,4.001,4.006,21949.2
+1692881220000,4.007,4.008,3.994,4.0,20058.6
+1692881280000,4.0,4.001,3.995,3.996,9945.7
+1692881340000,3.996,3.996,3.985,3.985,25919.9
+1692881400000,3.985,3.987,3.977,3.984,16789.5
+1692881460000,3.984,3.987,3.975,3.979,24487.2
+1692881520000,3.979,3.987,3.976,3.984,9731.9
+1692881580000,3.985,3.986,3.975,3.977,10491.4
+1692881640000,3.978,3.978,3.962,3.972,25973.6
+1692881700000,3.973,3.975,3.967,3.974,8550.5
+1692881760000,3.974,3.978,3.969,3.973,5596.7
+1692881820000,3.975,3.978,3.974,3.976,2262.9
+1692881880000,3.976,3.981,3.976,3.981,6534.6
+1692881940000,3.981,3.984,3.98,3.983,10437.7
+1692882000000,3.984,3.987,3.981,3.986,8270.9
+1692882060000,3.986,3.996,3.986,3.992,17171.8
+1692882120000,3.993,4.004,3.99,3.998,36799.6
+1692882180000,3.999,4.003,3.988,3.992,15391.3
+1692882240000,3.993,4.0,3.99,3.997,13245.3
+1692882300000,3.998,4.005,3.993,4.003,18773.5
+1692882360000,4.002,4.012,3.998,4.01,26074.8
+1692882420000,4.01,4.017,3.995,4.004,25503.9
+1692882480000,4.005,4.005,3.991,4.004,18853.3
+1692882540000,4.004,4.006,4.002,4.004,9204.8
+1692882600000,4.004,4.004,3.98,3.982,20938.2
+1692882660000,3.982,3.994,3.973,3.99,25702.8
+1692882720000,3.989,3.991,3.98,3.982,11273.8
+1692882780000,3.982,3.984,3.981,3.984,3197.2
+1692882840000,3.984,3.991,3.984,3.991,5857.6
+1692882900000,3.991,3.994,3.983,3.988,6961.0
+1692882960000,3.987,4.001,3.98,4.0,19846.9
+1692883020000,3.999,4.004,3.982,4.001,38295.7
+1692883080000,4.001,4.007,3.999,4.001,10560.7
+1692883140000,4.002,4.007,4.001,4.006,11576.5
+1692883200000,4.005,4.014,4.003,4.013,19209.5
+1692883260000,4.013,4.019,3.999,4.005,21268.3
+1692883320000,4.006,4.006,3.997,4.001,11043.1
+1692883380000,4.001,4.001,3.996,3.997,6510.7
+1692883440000,3.997,4.002,3.994,4.001,4456.7
+1692883500000,4.001,4.015,4.001,4.01,25633.9
+1692883560000,4.011,4.02,4.009,4.016,23477.9
+1692883620000,4.016,4.019,4.009,4.016,11128.7
+1692883680000,4.017,4.02,4.007,4.009,27262.9
+1692883740000,4.009,4.021,4.009,4.016,19168.7
+1692883800000,4.017,4.028,4.016,4.028,21500.5
+1692883860000,4.027,4.031,4.018,4.019,16919.7
+1692883920000,4.02,4.022,4.007,4.021,14523.3
+1692883980000,4.022,4.024,4.015,4.024,7890.3
+1692884040000,4.023,4.035,4.023,4.034,25024.6
+1692884100000,4.035,4.036,4.02,4.031,33338.5
+1692884160000,4.032,4.035,4.029,4.031,12246.4
+1692884220000,4.032,4.051,4.031,4.034,43507.3
+1692884280000,4.034,4.044,4.027,4.038,49828.0
+1692884340000,4.038,4.043,4.032,4.037,22258.6
+1692884400000,4.038,4.039,4.029,4.035,10588.2
+1692884460000,4.036,4.04,4.026,4.028,16291.7
+1692884520000,4.028,4.03,4.016,4.02,28163.6
+1692884580000,4.019,4.027,4.016,4.026,20350.0
+1692884640000,4.026,4.029,4.019,4.023,5251.8
+1692884700000,4.022,4.029,4.015,4.025,23790.5
+1692884760000,4.025,4.027,4.015,4.017,23125.8
+1692884820000,4.017,4.017,4.0,4.007,25914.0
+1692884880000,4.007,4.007,3.984,3.997,41862.9
+1692884940000,3.997,3.999,3.982,3.986,25213.1
+1692885000000,3.986,3.988,3.978,3.988,21115.5
+1692885060000,3.988,3.997,3.985,3.988,19991.0
+1692885120000,3.987,3.993,3.976,3.989,25869.3
+1692885180000,3.989,3.996,3.984,3.994,7255.4
+1692885240000,3.994,3.997,3.993,3.996,7492.8
+1692885300000,3.995,3.998,3.987,3.989,8332.8
+1692885360000,3.99,3.994,3.986,3.989,10978.3
+1692885420000,3.99,3.995,3.981,3.985,12973.8
+1692885480000,3.985,3.99,3.979,3.983,11986.1
+1692885540000,3.984,3.99,3.982,3.99,5491.4
+1692885600000,3.991,3.994,3.986,3.99,9100.9
+1692885660000,3.99,3.994,3.988,3.988,9707.2
+1692885720000,3.989,3.989,3.98,3.983,9315.9
+1692885780000,3.983,3.983,3.977,3.983,13774.7
+1692885840000,3.982,3.985,3.981,3.985,2362.2
+1692885900000,3.985,3.997,3.985,3.993,10609.6
+1692885960000,3.992,3.996,3.98,3.987,25054.6
+1692886020000,3.987,3.988,3.97,3.977,22311.0
+1692886080000,3.976,3.977,3.969,3.969,9321.1
+1692886140000,3.97,3.976,3.968,3.974,11398.9
+1692886200000,3.974,3.978,3.964,3.966,18120.0
+1692886260000,3.966,3.98,3.961,3.975,24945.4
+1692886320000,3.976,3.988,3.975,3.979,20314.3
+1692886380000,3.98,3.985,3.98,3.981,4713.6
+1692886440000,3.982,3.986,3.98,3.983,10764.9
+1692886500000,3.983,3.984,3.979,3.981,4531.6
+1692886560000,3.982,3.982,3.977,3.978,5338.6
+1692886620000,3.979,3.98,3.972,3.973,6890.0
+1692886680000,3.973,3.993,3.969,3.988,41449.7
+1692886740000,3.989,3.994,3.984,3.986,17167.5
+1692886800000,3.986,3.986,3.982,3.986,5903.3
+1692886860000,3.986,3.987,3.984,3.986,1998.7
+1692886920000,3.985,3.987,3.982,3.985,4478.7
+1692886980000,3.985,3.985,3.98,3.982,4037.1
+1692887040000,3.981,3.983,3.978,3.98,5144.0
+1692887100000,3.979,3.982,3.977,3.981,2982.7
+1692887160000,3.982,3.985,3.981,3.982,4470.8
+1692887220000,3.982,3.984,3.98,3.982,4403.2
+1692887280000,3.983,3.983,3.979,3.98,4425.6
+1692887340000,3.98,3.98,3.976,3.98,3963.4
+1692887400000,3.98,3.981,3.975,3.981,3620.4
+1692887460000,3.982,3.984,3.978,3.978,8253.0
+1692887520000,3.978,3.981,3.973,3.973,12688.7
+1692887580000,3.973,3.978,3.97,3.972,24830.8
+1692887640000,3.973,3.973,3.97,3.972,5373.5
+1692887700000,3.973,3.983,3.973,3.982,9726.3
+1692887760000,3.983,3.985,3.979,3.981,10517.6
+1692887820000,3.983,3.989,3.98,3.988,14475.9
+1692887880000,3.989,3.993,3.989,3.992,8839.6
+1692887940000,3.993,3.994,3.983,3.983,12139.5
+1692888000000,3.984,3.992,3.982,3.987,13021.3
+1692888060000,3.988,3.989,3.988,3.988,3140.8
+1692888120000,3.989,3.99,3.976,3.977,19939.6
+1692888180000,3.978,3.982,3.97,3.97,15633.3
+1692888240000,3.971,3.977,3.969,3.977,20619.7
+1692888300000,3.977,3.981,3.976,3.981,4780.4
+1692888360000,3.982,3.998,3.982,3.994,27348.9
+1692888420000,3.994,4.004,3.994,4.003,28958.1
+1692888480000,4.003,4.008,4.0,4.002,32915.1
+1692888540000,4.001,4.004,3.997,4.001,13353.2
+1692888600000,4.001,4.008,4.0,4.004,13949.5
+1692888660000,4.004,4.01,4.0,4.0,33257.3
+1692888720000,4.0,4.002,3.998,3.999,13650.8
+1692888780000,3.998,4.003,3.991,4.002,18669.6
+1692888840000,4.002,4.013,4.002,4.01,31164.3
+1692888900000,4.011,4.014,4.003,4.007,13646.5
+1692888960000,4.006,4.011,4.001,4.006,19332.2
+1692889020000,4.007,4.008,4.001,4.001,7428.1
+1692889080000,4.001,4.005,4.0,4.003,9025.3
+1692889140000,4.002,4.008,4.002,4.005,7370.9
+1692889200000,4.005,4.006,4.0,4.001,18718.0
+1692889260000,4.002,4.012,4.0,4.012,26340.0
+1692889320000,4.011,4.013,4.01,4.012,16205.1
+1692889380000,4.012,4.013,4.01,4.011,13406.2
+1692889440000,4.011,4.021,4.008,4.009,67191.1
+1692889500000,4.009,4.01,4.001,4.002,8984.4
+1692889560000,4.001,4.004,3.991,3.994,17756.7
+1692889620000,3.994,4.002,3.991,4.002,19122.6
+1692889680000,4.002,4.007,4.001,4.001,15084.0
+1692889740000,4.002,4.005,4.0,4.004,19386.9
+1692889800000,4.004,4.005,4.0,4.002,11880.0
+1692889860000,4.001,4.003,4.0,4.002,11062.2
+1692889920000,4.0,4.0,3.991,3.993,19155.5
+1692889980000,3.994,3.995,3.985,3.989,13657.3
+1692890040000,3.988,3.988,3.979,3.983,17727.0
+1692890100000,3.984,3.984,3.97,3.978,24797.4
+1692890160000,3.978,3.98,3.97,3.978,18126.2
+1692890220000,3.978,3.981,3.978,3.979,7679.8
+1692890280000,3.978,3.981,3.971,3.973,9692.7
+1692890340000,3.972,3.972,3.945,3.955,130444.7
+1692890400000,3.956,3.957,3.949,3.951,41877.9
+1692890460000,3.951,3.959,3.948,3.959,28168.8
+1692890520000,3.959,3.96,3.958,3.959,9175.2
+1692890580000,3.96,3.964,3.96,3.964,14305.1
+1692890640000,3.964,3.964,3.96,3.963,4398.3
+1692890700000,3.963,3.97,3.958,3.959,40116.5
+1692890760000,3.958,3.968,3.953,3.964,29736.5
+1692890820000,3.965,3.971,3.965,3.97,7118.2
+1692890880000,3.97,3.973,3.958,3.958,11889.9
+1692890940000,3.959,3.959,3.951,3.952,14443.8
+1692891000000,3.951,3.954,3.95,3.951,21024.0
+1692891060000,3.95,3.952,3.945,3.945,22967.3
+1692891120000,3.945,3.954,3.936,3.954,49348.5
+1692891180000,3.954,3.969,3.951,3.96,37012.5
+1692891240000,3.959,3.96,3.945,3.949,16356.0
+1692891300000,3.948,3.949,3.914,3.934,73577.2
+1692891360000,3.934,3.94,3.929,3.936,32484.7
+1692891420000,3.936,3.936,3.911,3.912,38819.1
+1692891480000,3.911,3.925,3.901,3.921,66074.1
+1692891540000,3.92,3.921,3.911,3.918,23889.5
+1692891600000,3.917,3.925,3.917,3.923,17363.0
+1692891660000,3.924,3.934,3.92,3.932,25676.2
+1692891720000,3.931,3.94,3.928,3.937,21913.3
+1692891780000,3.937,3.943,3.936,3.939,13834.9
+1692891840000,3.938,3.949,3.938,3.948,21265.1
+1692891900000,3.947,3.952,3.946,3.948,16558.1
+1692891960000,3.949,3.952,3.944,3.944,12123.6
+1692892020000,3.944,3.944,3.939,3.943,9581.5
+1692892080000,3.943,3.944,3.941,3.944,4835.4
+1692892140000,3.944,3.947,3.941,3.944,7525.2
+1692892200000,3.945,3.951,3.945,3.947,5028.2
+1692892260000,3.947,3.951,3.947,3.949,1484.7
+1692892320000,3.95,3.955,3.945,3.95,13902.5
+1692892380000,3.948,3.948,3.931,3.934,15771.4
+1692892440000,3.934,3.934,3.926,3.931,17484.5
+1692892500000,3.931,3.931,3.921,3.924,18585.2
+1692892560000,3.923,3.925,3.917,3.917,13169.9
+1692892620000,3.918,3.924,3.911,3.922,21869.6
+1692892680000,3.921,3.925,3.917,3.922,15177.9
+1692892740000,3.921,3.938,3.92,3.937,39951.0
+1692892800000,3.937,3.939,3.914,3.923,62768.8
+1692892860000,3.923,3.927,3.916,3.925,15278.3
+1692892920000,3.926,3.94,3.781,3.896,499979.9
+1692892980000,3.895,3.898,3.852,3.888,160753.1
+1692893040000,3.889,3.891,3.879,3.882,30739.2
+1692893100000,3.882,3.883,3.844,3.875,109539.4
+1692893160000,3.875,3.881,3.866,3.873,59490.6
+1692893220000,3.874,3.88,3.872,3.88,17908.1
+1692893280000,3.88,3.893,3.878,3.891,41833.4
+1692893340000,3.892,3.895,3.882,3.893,22969.8
+1692893400000,3.893,3.898,3.89,3.895,28247.9
+1692893460000,3.896,3.898,3.893,3.894,12357.4
+1692893520000,3.894,3.899,3.892,3.899,16931.3
+1692893580000,3.899,3.902,3.896,3.902,36775.8
+1692893640000,3.902,3.92,3.9,3.911,49644.7
+1692893700000,3.912,3.917,3.911,3.916,13162.4
+1692893760000,3.915,3.918,3.914,3.918,6652.7
+1692893820000,3.918,3.921,3.908,3.915,18054.1
+1692893880000,3.915,3.916,3.911,3.914,4932.3
+1692893940000,3.913,3.914,3.91,3.91,3749.3
+1692894000000,3.911,3.911,3.893,3.895,26321.2
+1692894060000,3.895,3.899,3.891,3.892,15817.5
+1692894120000,3.893,3.902,3.889,3.892,40302.9
+1692894180000,3.892,3.902,3.89,3.896,38648.9
+1692894240000,3.897,3.904,3.897,3.901,11359.4
+1692894300000,3.902,3.904,3.896,3.896,8543.7
+1692894360000,3.896,3.898,3.89,3.896,9368.4
+1692894420000,3.897,3.899,3.882,3.887,16310.4
+1692894480000,3.887,3.888,3.865,3.876,37225.0
+1692894540000,3.876,3.876,3.868,3.873,20449.6
+1692894600000,3.874,3.875,3.866,3.868,23918.6
+1692894660000,3.869,3.877,3.867,3.876,25020.8
+1692894720000,3.875,3.879,3.873,3.877,16040.0
+1692894780000,3.876,3.876,3.862,3.868,16924.0
+1692894840000,3.867,3.871,3.866,3.868,13389.0
+1692894900000,3.868,3.87,3.839,3.843,62861.7
+1692894960000,3.843,3.851,3.831,3.851,90817.7
+1692895020000,3.852,3.862,3.851,3.856,43779.9
+1692895080000,3.856,3.858,3.85,3.852,23172.7
+1692895140000,3.852,3.859,3.85,3.858,25008.0
+1692895200000,3.858,3.858,3.85,3.854,16220.8
+1692895260000,3.854,3.884,3.846,3.878,64145.7
+1692895320000,3.878,3.892,3.868,3.881,50243.9
+1692895380000,3.881,3.891,3.874,3.887,31304.8
+1692895440000,3.887,3.888,3.879,3.881,19682.2
+1692895500000,3.88,3.893,3.878,3.889,27123.4
+1692895560000,3.888,3.895,3.882,3.885,29568.3
+1692895620000,3.885,3.9,3.883,3.898,26909.3
+1692895680000,3.898,3.914,3.897,3.906,65969.7
+1692895740000,3.906,3.914,3.905,3.909,12285.3
+1692895800000,3.908,3.909,3.9,3.905,25130.0
+1692895860000,3.906,3.909,3.9,3.901,31187.6
+1692895920000,3.9,3.905,3.9,3.902,11399.0
+1692895980000,3.901,3.905,3.901,3.904,7204.1
+1692896040000,3.904,3.906,3.901,3.903,7946.7
+1692896100000,3.903,3.904,3.9,3.901,8690.6
+1692896160000,3.9,3.905,3.9,3.902,12717.8
+1692896220000,3.903,3.915,3.902,3.911,22141.6
+1692896280000,3.912,3.919,3.91,3.911,16423.2
+1692896340000,3.91,3.911,3.901,3.905,19301.2
+1692896400000,3.905,3.905,3.902,3.903,5566.3
+1692896460000,3.903,3.904,3.9,3.9,6388.1
+1692896520000,3.901,3.901,3.883,3.887,65541.0
+1692896580000,3.888,3.895,3.882,3.882,24068.5
+1692896640000,3.883,3.886,3.872,3.883,20391.5
+1692896700000,3.883,3.894,3.883,3.894,9870.4
+1692896760000,3.894,3.898,3.893,3.896,8791.7
+1692896820000,3.895,3.898,3.889,3.889,7747.8
+1692896880000,3.888,3.895,3.885,3.893,8961.3
+1692896940000,3.893,3.897,3.889,3.892,7486.8
+1692897000000,3.891,3.892,3.884,3.887,7034.9
+1692897060000,3.887,3.896,3.882,3.892,11792.1
+1692897120000,3.891,3.895,3.89,3.891,6303.2
+1692897180000,3.89,3.89,3.885,3.885,3852.3
+1692897240000,3.885,3.885,3.883,3.885,5764.1
+1692897300000,3.885,3.885,3.876,3.881,23668.8
+1692897360000,3.881,3.882,3.878,3.878,3382.3
+1692897420000,3.878,3.88,3.875,3.876,4260.2
+1692897480000,3.877,3.878,3.87,3.871,10508.2
+1692897540000,3.871,3.878,3.866,3.878,20803.8
+1692897600000,3.878,3.881,3.877,3.878,9206.8
+1692897660000,3.877,3.877,3.873,3.873,3807.7
+1692897720000,3.874,3.875,3.872,3.874,4777.6
+1692897780000,3.874,3.878,3.873,3.873,3329.4
+1692897840000,3.873,3.875,3.87,3.872,7580.2
+1692897900000,3.872,3.872,3.861,3.863,14432.0
+1692897960000,3.862,3.865,3.854,3.865,25108.8
+1692898020000,3.865,3.868,3.864,3.866,8844.4
+1692898080000,3.867,3.875,3.867,3.873,9073.1
+1692898140000,3.874,3.878,3.873,3.876,11986.9
+1692898200000,3.875,3.878,3.834,3.845,77305.5
+1692898260000,3.845,3.85,3.838,3.849,24722.9
+1692898320000,3.85,3.859,3.849,3.858,9805.4
+1692898380000,3.858,3.862,3.858,3.86,8322.2
+1692898440000,3.86,3.862,3.852,3.853,9309.3
+1692898500000,3.853,3.866,3.852,3.865,12422.2
+1692898560000,3.866,3.869,3.866,3.867,14602.3
+1692898620000,3.868,3.868,3.857,3.858,6107.3
+1692898680000,3.859,3.859,3.849,3.853,12306.0
+1692898740000,3.853,3.869,3.851,3.868,17208.9
+1692898800000,3.869,3.879,3.865,3.873,22787.7
+1692898860000,3.873,3.885,3.871,3.884,16367.8
+1692898920000,3.884,3.885,3.872,3.873,12654.0
+1692898980000,3.873,3.881,3.87,3.881,9106.4
+1692899040000,3.88,3.887,3.88,3.884,13321.1
+1692899100000,3.885,3.885,3.879,3.884,6528.2
+1692899160000,3.884,3.891,3.882,3.888,8252.7
+1692899220000,3.888,3.9,3.884,3.885,26419.8
+1692899280000,3.885,3.885,3.874,3.874,9597.1
+1692899340000,3.874,3.878,3.871,3.873,9100.6
+1692899400000,3.873,3.873,3.862,3.863,7576.8
+1692899460000,3.863,3.873,3.858,3.872,30720.9
+1692899520000,3.873,3.877,3.861,3.861,9812.4
+1692899580000,3.862,3.868,3.859,3.868,10231.9
+1692899640000,3.868,3.872,3.867,3.869,5315.9
+1692899700000,3.869,3.882,3.868,3.878,14484.6
+1692899760000,3.879,3.882,3.869,3.87,12232.8
+1692899820000,3.87,3.87,3.862,3.868,8204.1
+1692899880000,3.868,3.869,3.864,3.869,3206.7
+1692899940000,3.868,3.879,3.868,3.877,6388.7
+1692900000000,3.876,3.879,3.876,3.878,5984.2
+1692900060000,3.878,3.881,3.876,3.881,10935.5
+1692900120000,3.878,3.88,3.874,3.874,4142.6
+1692900180000,3.874,3.874,3.871,3.872,4995.8
+1692900240000,3.871,3.877,3.871,3.876,5129.9
+1692900300000,3.877,3.879,3.875,3.875,3872.7
+1692900360000,3.876,3.876,3.869,3.87,5119.9
+1692900420000,3.87,3.87,3.861,3.862,5712.5
+1692900480000,3.862,3.867,3.86,3.861,13747.6
+1692900540000,3.862,3.863,3.859,3.86,7075.2
+1692900600000,3.859,3.859,3.85,3.85,17574.6
+1692900660000,3.85,3.852,3.84,3.84,22312.5
+1692900720000,3.84,3.861,3.839,3.858,28872.9
+1692900780000,3.858,3.879,3.858,3.876,23158.5
+1692900840000,3.877,3.885,3.872,3.872,21890.0
+1692900900000,3.873,3.902,3.873,3.874,54316.9
+1692900960000,3.874,3.875,3.869,3.869,6681.7
+1692901020000,3.87,3.874,3.867,3.874,8619.2
+1692901080000,3.873,3.874,3.868,3.868,11885.8
+1692901140000,3.868,3.872,3.863,3.871,10895.4
+1692901200000,3.871,3.871,3.869,3.871,2293.3
+1692901260000,3.871,3.875,3.87,3.875,3824.4
+1692901320000,3.874,3.879,3.874,3.876,5245.0
+1692901380000,3.876,3.886,3.872,3.884,11304.4
+1692901440000,3.884,3.886,3.877,3.878,6035.1
+1692901500000,3.877,3.886,3.874,3.885,7517.3
+1692901560000,3.885,3.902,3.885,3.897,21931.2
+1692901620000,3.896,3.899,3.889,3.89,11198.6
+1692901680000,3.89,3.89,3.883,3.888,11665.6
+1692901740000,3.888,3.893,3.884,3.885,8291.9
+1692901800000,3.885,3.893,3.885,3.892,2949.1
+1692901860000,3.892,3.893,3.889,3.89,5484.3
+1692901920000,3.89,3.894,3.889,3.89,4863.0
+1692901980000,3.891,3.893,3.89,3.892,2879.0
+1692902040000,3.892,3.894,3.882,3.884,16522.2
+1692902100000,3.884,3.885,3.872,3.88,25140.8
+1692902160000,3.88,3.88,3.872,3.879,9327.5
+1692902220000,3.879,3.883,3.875,3.875,6842.3
+1692902280000,3.876,3.879,3.873,3.877,4962.7
+1692902340000,3.877,3.881,3.877,3.878,3837.7
+1692902400000,3.879,3.882,3.872,3.872,6068.8
+1692902460000,3.873,3.873,3.869,3.87,3726.4
+1692902520000,3.87,3.876,3.869,3.873,10848.6
+1692902580000,3.873,3.876,3.871,3.872,2355.4
+1692902640000,3.871,3.882,3.871,3.88,8657.7
+1692902700000,3.882,3.885,3.879,3.884,7750.0
+1692902760000,3.884,3.893,3.884,3.892,11266.8
+1692902820000,3.893,3.895,3.891,3.893,7374.7
+1692902880000,3.892,3.9,3.892,3.899,6791.1
+1692902940000,3.898,3.901,3.883,3.883,18239.7
+1692903000000,3.883,3.883,3.878,3.878,13049.4
+1692903060000,3.879,3.891,3.878,3.891,10159.0
+1692903120000,3.891,3.894,3.89,3.894,3265.3
+1692903180000,3.893,3.896,3.882,3.889,17869.7
+1692903240000,3.888,3.888,3.88,3.88,5001.2
+1692903300000,3.879,3.879,3.876,3.877,5002.3
+1692903360000,3.876,3.886,3.876,3.881,7467.8
+1692903420000,3.88,3.891,3.879,3.891,10232.8
+1692903480000,3.89,3.896,3.887,3.891,14925.4
+1692903540000,3.891,3.896,3.885,3.886,5895.0
+1692903600000,3.885,3.885,3.881,3.881,5488.1
+1692903660000,3.882,3.884,3.88,3.882,6267.2
+1692903720000,3.881,3.889,3.879,3.885,7602.6
+1692903780000,3.884,3.887,3.879,3.879,3342.5
+1692903840000,3.879,3.88,3.877,3.877,4539.5
+1692903900000,3.877,3.888,3.876,3.887,7639.4
+1692903960000,3.887,3.89,3.88,3.881,13266.2
+1692904020000,3.88,3.884,3.877,3.882,5218.4
+1692904080000,3.881,3.883,3.878,3.88,2715.0
+1692904140000,3.88,3.884,3.88,3.883,1762.2
+1692904200000,3.882,3.886,3.881,3.881,7416.0
+1692904260000,3.88,3.883,3.879,3.882,3338.5
+1692904320000,3.883,3.888,3.882,3.885,4415.0
+1692904380000,3.884,3.89,3.882,3.886,10194.1
+1692904440000,3.886,3.889,3.884,3.887,3151.7
+1692904500000,3.886,3.889,3.882,3.884,4320.4
+1692904560000,3.884,3.886,3.881,3.881,4065.6
+1692904620000,3.881,3.885,3.881,3.882,3611.0
+1692904680000,3.883,3.884,3.882,3.884,1893.0
+1692904740000,3.883,3.887,3.881,3.884,4756.1
+1692904800000,3.884,3.886,3.882,3.883,4765.8
+1692904860000,3.882,3.888,3.88,3.888,4983.2
+1692904920000,3.887,3.892,3.887,3.891,8231.8
+1692904980000,3.89,3.892,3.89,3.89,3228.0
+1692905040000,3.89,3.89,3.885,3.887,5089.2
+1692905100000,3.887,3.888,3.887,3.888,834.4
+1692905160000,3.888,3.888,3.884,3.886,2779.3
+1692905220000,3.885,3.887,3.884,3.887,3726.0
+1692905280000,3.886,3.891,3.886,3.889,2979.1
+1692905340000,3.888,3.895,3.888,3.894,3871.2
+1692905400000,3.894,3.899,3.894,3.899,8638.3
+1692905460000,3.898,3.899,3.896,3.896,6684.5
+1692905520000,3.897,3.897,3.895,3.897,2252.0
+1692905580000,3.897,3.905,3.896,3.9,37974.3
+1692905640000,3.9,3.903,3.899,3.901,2510.0
+1692905700000,3.901,3.903,3.895,3.899,9143.6
+1692905760000,3.898,3.901,3.897,3.901,3686.6
+1692905820000,3.9,3.901,3.899,3.9,1977.4
+1692905880000,3.899,3.901,3.899,3.899,2187.3
+1692905940000,3.898,3.899,3.893,3.895,20624.8
+1692906000000,3.895,3.896,3.89,3.891,7366.6
+1692906060000,3.89,3.89,3.887,3.888,2666.8
+1692906120000,3.887,3.89,3.884,3.887,11560.5
+1692906180000,3.887,3.887,3.882,3.886,3177.3
+1692906240000,3.886,3.886,3.882,3.883,3028.7
+1692906300000,3.881,3.893,3.88,3.891,9354.2
+1692906360000,3.892,3.896,3.885,3.886,10654.7
+1692906420000,3.887,3.887,3.882,3.883,5196.2
+1692906480000,3.883,3.888,3.882,3.885,7023.6
+1692906540000,3.885,3.893,3.885,3.892,3992.3
+1692906600000,3.892,3.892,3.891,3.891,3117.6
+1692906660000,3.891,3.891,3.888,3.888,1356.4
+1692906720000,3.888,3.889,3.884,3.886,8583.7
+1692906780000,3.886,3.886,3.883,3.886,1385.8
+1692906840000,3.885,3.896,3.885,3.894,9544.6
+1692906900000,3.893,3.895,3.889,3.889,3473.0
+1692906960000,3.889,3.89,3.887,3.889,1620.4
+1692907020000,3.889,3.892,3.888,3.889,6008.6
+1692907080000,3.888,3.889,3.881,3.881,2320.5
+1692907140000,3.881,3.887,3.88,3.887,9902.9
+1692907200000,3.886,3.892,3.886,3.891,5643.5
+1692907260000,3.891,3.893,3.888,3.888,4346.3
+1692907320000,3.888,3.89,3.888,3.888,7382.6
+1692907380000,3.887,3.887,3.881,3.883,3914.2
+1692907440000,3.883,3.885,3.879,3.879,5158.9
+1692907500000,3.879,3.885,3.879,3.883,7262.9
+1692907560000,3.883,3.891,3.883,3.888,6501.0
+1692907620000,3.889,3.891,3.889,3.89,4018.5
+1692907680000,3.89,3.893,3.89,3.893,6936.7
+1692907740000,3.892,3.894,3.889,3.89,5126.8
+1692907800000,3.889,3.89,3.882,3.882,5963.7
+1692907860000,3.882,3.882,3.878,3.879,6108.8
+1692907920000,3.879,3.879,3.875,3.875,4457.9
+1692907980000,3.875,3.875,3.871,3.872,17399.9
+1692908040000,3.872,3.883,3.872,3.883,8819.3
+1692908100000,3.883,3.884,3.876,3.876,6779.3
+1692908160000,3.875,3.875,3.867,3.87,14511.5
+1692908220000,3.871,3.871,3.864,3.865,12184.2
+1692908280000,3.865,3.867,3.855,3.866,29085.0
+1692908340000,3.866,3.866,3.861,3.864,7329.9
+1692908400000,3.863,3.867,3.863,3.864,4190.2
+1692908460000,3.863,3.866,3.855,3.856,13379.8
+1692908520000,3.856,3.857,3.851,3.857,14672.5
+1692908580000,3.856,3.859,3.856,3.859,3820.6
+1692908640000,3.859,3.865,3.859,3.863,5683.5
+1692908700000,3.863,3.865,3.859,3.863,6721.8
+1692908760000,3.863,3.863,3.861,3.861,3203.0
+1692908820000,3.86,3.863,3.857,3.862,7851.2
+1692908880000,3.863,3.864,3.858,3.858,2497.2
+1692908940000,3.857,3.857,3.852,3.852,3792.2
+1692909000000,3.852,3.858,3.85,3.857,8967.3
+1692909060000,3.858,3.864,3.858,3.86,9107.5
+1692909120000,3.86,3.863,3.857,3.861,3866.6
+1692909180000,3.861,3.864,3.855,3.856,4567.5
+1692909240000,3.856,3.856,3.852,3.852,5474.9
+1692909300000,3.852,3.852,3.85,3.85,7217.2
+1692909360000,3.851,3.852,3.824,3.835,90530.3
+1692909420000,3.835,3.836,3.792,3.816,145342.7
+1692909480000,3.815,3.816,3.8,3.803,63878.6
+1692909540000,3.802,3.819,3.798,3.818,48063.0
+1692909600000,3.817,3.823,3.817,3.822,13992.9
+1692909660000,3.822,3.824,3.818,3.822,10963.9
+1692909720000,3.822,3.824,3.819,3.821,8130.1
+1692909780000,3.82,3.821,3.807,3.818,14347.1
+1692909840000,3.817,3.821,3.816,3.82,10632.5
+1692909900000,3.82,3.82,3.805,3.806,12400.3
+1692909960000,3.806,3.82,3.799,3.82,20124.0
+1692910020000,3.82,3.831,3.819,3.831,23572.7
+1692910080000,3.831,3.836,3.831,3.835,14548.9
+1692910140000,3.834,3.835,3.819,3.821,14228.8
+1692910200000,3.822,3.824,3.817,3.824,9993.8
+1692910260000,3.824,3.827,3.733,3.762,242062.8
+1692910320000,3.762,3.768,3.744,3.754,74690.6
+1692910380000,3.754,3.785,3.751,3.784,54928.3
+1692910440000,3.784,3.802,3.784,3.788,42799.5
+1692910500000,3.788,3.789,3.772,3.786,27704.8
+1692910560000,3.786,3.788,3.78,3.783,11582.1
+1692910620000,3.783,3.792,3.771,3.792,26200.9
+1692910680000,3.792,3.795,3.784,3.784,14879.6
+1692910740000,3.785,3.794,3.776,3.777,24011.8
+1692910800000,3.777,3.78,3.768,3.772,16942.6
+1692910860000,3.772,3.777,3.761,3.776,26025.6
+1692910920000,3.777,3.78,3.765,3.768,24306.5
+1692910980000,3.767,3.772,3.766,3.77,20857.2
+1692911040000,3.769,3.769,3.759,3.76,11155.5
+1692911100000,3.76,3.766,3.752,3.763,25941.7
+1692911160000,3.762,3.765,3.76,3.761,9683.4
+1692911220000,3.761,3.766,3.76,3.765,24272.7
+1692911280000,3.765,3.767,3.759,3.763,13813.5
+1692911340000,3.763,3.766,3.761,3.763,7108.5
+1692911400000,3.762,3.766,3.762,3.763,11041.2
+1692911460000,3.764,3.766,3.76,3.765,13393.0
+1692911520000,3.766,3.777,3.765,3.775,23996.0
+1692911580000,3.776,3.784,3.776,3.782,17575.1
+1692911640000,3.782,3.786,3.781,3.783,6472.3
+1692911700000,3.782,3.793,3.781,3.791,15059.6
+1692911760000,3.791,3.805,3.791,3.804,26115.4
+1692911820000,3.804,3.807,3.8,3.8,16620.8
+1692911880000,3.8,3.801,3.795,3.801,6734.8
+1692911940000,3.8,3.81,3.8,3.803,16854.6
+1692912000000,3.803,3.807,3.802,3.806,2228.3
+1692912060000,3.807,3.817,3.807,3.81,16237.0
+1692912120000,3.81,3.811,3.798,3.8,10997.1
+1692912180000,3.8,3.8,3.79,3.794,14595.6
+1692912240000,3.793,3.793,3.786,3.787,9459.2
+1692912300000,3.787,3.795,3.785,3.795,6603.3
+1692912360000,3.795,3.797,3.789,3.791,4890.1
+1692912420000,3.79,3.79,3.783,3.787,5771.0
+1692912480000,3.787,3.788,3.784,3.786,6268.9
+1692912540000,3.783,3.79,3.783,3.789,7874.9
+1692912600000,3.789,3.792,3.789,3.792,2752.1
+1692912660000,3.791,3.794,3.79,3.79,7225.0
+1692912720000,3.79,3.79,3.784,3.785,4074.2
+1692912780000,3.785,3.788,3.783,3.786,7873.2
+1692912840000,3.785,3.789,3.783,3.789,2656.8
+1692912900000,3.788,3.791,3.786,3.786,6552.5
+1692912960000,3.785,3.787,3.781,3.786,6436.4
+1692913020000,3.787,3.789,3.784,3.784,6465.9
+1692913080000,3.784,3.787,3.781,3.785,5857.5
+1692913140000,3.784,3.786,3.782,3.783,3950.0
+1692913200000,3.784,3.787,3.783,3.787,6542.4
+1692913260000,3.786,3.787,3.779,3.779,5425.9
+1692913320000,3.779,3.779,3.769,3.771,8525.5
+1692913380000,3.771,3.772,3.77,3.771,4453.6
+1692913440000,3.771,3.772,3.765,3.769,7160.2
+1692913500000,3.768,3.776,3.761,3.776,18501.0
+1692913560000,3.775,3.78,3.775,3.779,12913.5
+1692913620000,3.78,3.783,3.772,3.775,14893.3
+1692913680000,3.775,3.776,3.771,3.774,6446.6
+1692913740000,3.774,3.777,3.773,3.775,5534.6
+1692913800000,3.775,3.777,3.773,3.773,3674.5
+1692913860000,3.773,3.776,3.771,3.775,6010.0
+1692913920000,3.774,3.774,3.765,3.767,7473.5
+1692913980000,3.766,3.776,3.764,3.776,19883.1
+1692914040000,3.776,3.784,3.776,3.777,13504.0
+1692914100000,3.778,3.788,3.778,3.783,12509.4
+1692914160000,3.782,3.786,3.766,3.772,22078.5
+1692914220000,3.771,3.776,3.769,3.773,7388.1
+1692914280000,3.773,3.777,3.77,3.773,5426.1
+1692914340000,3.774,3.775,3.772,3.774,961.5
+1692914400000,3.774,3.776,3.771,3.774,7343.0
+1692914460000,3.774,3.775,3.767,3.77,10895.0
+1692914520000,3.769,3.77,3.756,3.76,26423.3
+1692914580000,3.759,3.759,3.712,3.748,123118.3
+1692914640000,3.749,3.763,3.746,3.758,49189.9
+1692914700000,3.758,3.769,3.755,3.769,21933.8
+1692914760000,3.769,3.772,3.768,3.771,9024.5
+1692914820000,3.771,3.775,3.771,3.774,11052.7
+1692914880000,3.774,3.78,3.774,3.78,6708.7
+1692914940000,3.779,3.782,3.77,3.77,14922.6
+1692915000000,3.771,3.773,3.767,3.773,10229.4
+1692915060000,3.774,3.778,3.773,3.773,6995.6
+1692915120000,3.774,3.782,3.774,3.781,9347.5
+1692915180000,3.781,3.786,3.779,3.785,9702.2
+1692915240000,3.786,3.789,3.783,3.787,17625.3
+1692915300000,3.788,3.806,3.788,3.801,28308.3
+1692915360000,3.801,3.808,3.8,3.807,25400.6
+1692915420000,3.808,3.81,3.806,3.806,9654.3
+1692915480000,3.807,3.81,3.804,3.808,6602.6
+1692915540000,3.807,3.81,3.805,3.805,4304.3
+1692915600000,3.806,3.808,3.799,3.805,15519.2
+1692915660000,3.806,3.809,3.805,3.808,9768.6
+1692915720000,3.808,3.81,3.808,3.809,3974.4
+1692915780000,3.809,3.812,3.805,3.807,5891.0
+1692915840000,3.807,3.815,3.807,3.814,13096.8
+1692915900000,3.815,3.817,3.805,3.805,9287.7
+1692915960000,3.806,3.806,3.802,3.805,6444.0
+1692916020000,3.804,3.805,3.803,3.804,1828.1
+1692916080000,3.805,3.805,3.796,3.799,10821.1
+1692916140000,3.799,3.801,3.795,3.801,5440.5
+1692916200000,3.801,3.803,3.799,3.803,5846.3
+1692916260000,3.804,3.807,3.793,3.8,20752.2
+1692916320000,3.8,3.815,3.797,3.815,26956.3
+1692916380000,3.815,3.818,3.812,3.813,13970.9
+1692916440000,3.812,3.815,3.803,3.804,7457.1
+1692916500000,3.804,3.805,3.794,3.794,7376.5
+1692916560000,3.794,3.794,3.79,3.791,7509.8
+1692916620000,3.792,3.795,3.791,3.792,4560.7
+1692916680000,3.792,3.796,3.792,3.794,10911.0
+1692916740000,3.795,3.798,3.794,3.796,7118.1
+1692916800000,3.797,3.815,3.796,3.815,39472.2
+1692916860000,3.815,3.819,3.812,3.817,22166.2
+1692916920000,3.816,3.82,3.816,3.818,13417.1
+1692916980000,3.818,3.819,3.815,3.817,4481.0
+1692917040000,3.818,3.83,3.817,3.829,18894.7
+1692917100000,3.83,3.836,3.822,3.827,24638.7
+1692917160000,3.827,3.828,3.823,3.828,6543.8
+1692917220000,3.828,3.828,3.822,3.824,4150.1
+1692917280000,3.824,3.824,3.819,3.823,14948.7
+1692917340000,3.823,3.84,3.819,3.836,23688.8
+1692917400000,3.836,3.849,3.835,3.844,39477.8
+1692917460000,3.843,3.87,3.837,3.842,85535.0
+1692917520000,3.842,3.861,3.842,3.855,40165.2
+1692917580000,3.856,3.865,3.854,3.86,29244.9
+1692917640000,3.86,3.884,3.859,3.882,58173.2
+1692917700000,3.881,3.885,3.868,3.868,51682.9
+1692917760000,3.868,3.883,3.867,3.878,46534.5
+1692917820000,3.877,3.879,3.867,3.872,12755.5
+1692917880000,3.871,3.886,3.87,3.88,16268.9
+1692917940000,3.88,3.885,3.877,3.881,10526.7
+1692918000000,3.881,3.881,3.873,3.88,24494.9
+1692918060000,3.879,3.882,3.878,3.882,11678.7
+1692918120000,3.881,3.889,3.881,3.882,16963.0
+1692918180000,3.882,3.888,3.882,3.884,9685.4
+1692918240000,3.884,3.885,3.883,3.884,5285.2
+1692918300000,3.884,3.886,3.879,3.885,22870.1
+1692918360000,3.885,3.888,3.885,3.886,9461.5
+1692918420000,3.886,3.895,3.885,3.892,16412.6
+1692918480000,3.892,3.898,3.891,3.895,14496.0
+1692918540000,3.895,3.896,3.892,3.895,11001.8
+1692918600000,3.896,3.902,3.895,3.899,23793.7
+1692918660000,3.898,3.9,3.886,3.889,21481.7
+1692918720000,3.888,3.888,3.88,3.88,9522.0
+1692918780000,3.881,3.897,3.879,3.897,11033.4
+1692918840000,3.897,3.906,3.897,3.904,25212.6
+1692918900000,3.904,3.913,3.902,3.911,38396.3
+1692918960000,3.912,3.913,3.911,3.913,14239.9
+1692919020000,3.913,3.917,3.911,3.912,9772.5
+1692919080000,3.912,3.916,3.912,3.912,12248.4
+1692919140000,3.912,3.912,3.909,3.909,16059.4
+1692919200000,3.908,3.908,3.893,3.893,12132.8
+1692919260000,3.894,3.894,3.88,3.883,22898.7
+1692919320000,3.882,3.882,3.864,3.866,33880.9
+1692919380000,3.866,3.867,3.858,3.864,24363.5
+1692919440000,3.864,3.872,3.859,3.869,27637.0
+1692919500000,3.869,3.891,3.867,3.886,34164.3
+1692919560000,3.886,3.902,3.886,3.899,19873.4
+1692919620000,3.899,3.907,3.894,3.894,18928.7
+1692919680000,3.894,3.901,3.891,3.891,18548.3
+1692919740000,3.891,3.903,3.891,3.903,5461.5
+1692919800000,3.903,3.92,3.903,3.919,33692.2
+1692919860000,3.919,3.926,3.912,3.923,32502.7
+1692919920000,3.923,3.928,3.92,3.921,20281.7
+1692919980000,3.921,3.921,3.903,3.906,18659.1
+1692920040000,3.906,3.907,3.9,3.9,13589.0
+1692920100000,3.899,3.9,3.896,3.899,5934.9
+1692920160000,3.899,3.903,3.898,3.9,5501.4
+1692920220000,3.9,3.9,3.882,3.891,16545.8
+1692920280000,3.891,3.9,3.891,3.893,11897.3
+1692920340000,3.894,3.898,3.889,3.894,6027.4
+1692920400000,3.894,3.897,3.89,3.896,6273.1
+1692920460000,3.895,3.901,3.895,3.901,9012.8
+1692920520000,3.901,3.903,3.897,3.897,3821.5
+1692920580000,3.897,3.897,3.894,3.894,3697.9
+1692920640000,3.894,3.894,3.881,3.883,16399.9
+1692920700000,3.883,3.884,3.872,3.874,14645.5
+1692920760000,3.874,3.875,3.863,3.868,20397.8
+1692920820000,3.868,3.881,3.867,3.881,11518.8
+1692920880000,3.88,3.89,3.878,3.878,12941.5
+1692920940000,3.879,3.883,3.871,3.871,11289.4
+1692921000000,3.871,3.871,3.866,3.867,16748.3
+1692921060000,3.866,3.873,3.864,3.864,15941.7
+1692921120000,3.864,3.871,3.863,3.871,7488.0
+1692921180000,3.871,3.879,3.871,3.879,7850.2
+1692921240000,3.878,3.88,3.874,3.875,6453.7
+1692921300000,3.874,3.874,3.863,3.863,11931.4
+1692921360000,3.864,3.865,3.861,3.864,11925.0
+1692921420000,3.864,3.87,3.861,3.87,20254.2
+1692921480000,3.869,3.875,3.869,3.875,5887.0
+1692921540000,3.874,3.886,3.874,3.884,38033.0
+1692921600000,3.884,3.885,3.858,3.87,76695.7
+1692921660000,3.87,3.871,3.86,3.862,17327.8
+1692921720000,3.862,3.862,3.856,3.857,17153.7
+1692921780000,3.856,3.857,3.855,3.856,8019.1
+1692921840000,3.856,3.86,3.855,3.86,18270.5
+1692921900000,3.86,3.863,3.853,3.853,13302.8
+1692921960000,3.853,3.855,3.848,3.85,10789.8
+1692922020000,3.849,3.852,3.846,3.851,12136.2
+1692922080000,3.851,3.855,3.851,3.855,2867.1
+1692922140000,3.854,3.856,3.854,3.856,6657.9
+1692922200000,3.855,3.856,3.855,3.856,2450.7
+1692922260000,3.856,3.862,3.856,3.862,6233.4
+1692922320000,3.862,3.863,3.861,3.863,4936.5
+1692922380000,3.863,3.863,3.86,3.86,5448.2
+1692922440000,3.86,3.861,3.857,3.858,4547.6
+1692922500000,3.858,3.862,3.855,3.86,9343.4
+1692922560000,3.861,3.864,3.86,3.863,12872.5
+1692922620000,3.864,3.865,3.85,3.851,17479.7
+1692922680000,3.85,3.85,3.844,3.845,12074.7
+1692922740000,3.846,3.847,3.844,3.847,13777.7
+1692922800000,3.846,3.849,3.846,3.848,7122.9
+1692922860000,3.849,3.849,3.848,3.849,5663.7
+1692922920000,3.848,3.849,3.845,3.846,4441.2
+1692922980000,3.846,3.849,3.846,3.849,3606.8
+1692923040000,3.848,3.849,3.846,3.849,11149.2
+1692923100000,3.849,3.852,3.849,3.852,15904.6
+1692923160000,3.851,3.877,3.851,3.874,25419.4
+1692923220000,3.874,3.879,3.873,3.874,16266.9
+1692923280000,3.874,3.882,3.873,3.882,35143.8
+1692923340000,3.882,3.896,3.882,3.883,29276.0
+1692923400000,3.882,3.882,3.875,3.875,9128.3
+1692923460000,3.876,3.876,3.871,3.872,11243.6
+1692923520000,3.872,3.872,3.866,3.866,5582.4
+1692923580000,3.867,3.867,3.865,3.866,1730.5
+1692923640000,3.866,3.866,3.865,3.865,3907.7
+1692923700000,3.866,3.866,3.861,3.862,8284.2
+1692923760000,3.862,3.871,3.86,3.871,18587.3
+1692923820000,3.871,3.875,3.87,3.874,6448.4
+1692923880000,3.875,3.879,3.875,3.879,6485.8
+1692923940000,3.879,3.881,3.876,3.877,7092.2
+1692924000000,3.878,3.878,3.87,3.872,14112.0
+1692924060000,3.873,3.874,3.87,3.874,3301.0
+1692924120000,3.876,3.884,3.875,3.884,10201.5
+1692924180000,3.885,3.891,3.884,3.888,17689.5
+1692924240000,3.888,3.891,3.885,3.889,8383.8
+1692924300000,3.89,3.891,3.888,3.891,5222.8
+1692924360000,3.89,3.893,3.887,3.887,12080.8
+1692924420000,3.888,3.891,3.885,3.89,7314.7
+1692924480000,3.889,3.898,3.889,3.893,8119.2
+1692924540000,3.894,3.901,3.894,3.897,9533.2
+1692924600000,3.898,3.906,3.897,3.901,13725.3
+1692924660000,3.901,3.905,3.9,3.903,11880.8
+1692924720000,3.903,3.904,3.903,3.904,1975.8
+1692924780000,3.904,3.904,3.9,3.902,4154.1
+1692924840000,3.902,3.906,3.902,3.904,10647.0
+1692924900000,3.904,3.911,3.903,3.904,49860.7
+1692924960000,3.905,3.905,3.903,3.903,6447.1
+1692925020000,3.903,3.904,3.902,3.903,2921.9
+1692925080000,3.902,3.902,3.901,3.901,4513.2
+1692925140000,3.901,3.902,3.898,3.898,5419.6
+1692925200000,3.899,3.899,3.892,3.892,5734.2
+1692925260000,3.893,3.893,3.887,3.888,7281.5
+1692925320000,3.887,3.887,3.873,3.874,17582.4
+1692925380000,3.874,3.893,3.874,3.89,21247.1
+1692925440000,3.891,3.899,3.891,3.898,8868.9
+1692925500000,3.897,3.9,3.897,3.899,5091.4
+1692925560000,3.899,3.9,3.894,3.897,5511.0
+1692925620000,3.895,3.9,3.892,3.896,12751.6
+1692925680000,3.896,3.898,3.894,3.898,3041.1
+1692925740000,3.897,3.906,3.896,3.905,9672.1
+1692925800000,3.906,3.909,3.902,3.904,8638.2
+1692925860000,3.904,3.908,3.903,3.906,5588.2
+1692925920000,3.905,3.908,3.899,3.901,7238.0
+1692925980000,3.901,3.909,3.901,3.907,14522.4
+1692926040000,3.906,3.909,3.9,3.902,5551.0
+1692926100000,3.901,3.901,3.892,3.892,4157.4
+1692926160000,3.892,3.892,3.887,3.888,7402.9
+1692926220000,3.888,3.89,3.881,3.89,16587.2
+1692926280000,3.89,3.892,3.89,3.892,3850.0
+1692926340000,3.891,3.891,3.883,3.885,7987.6
+1692926400000,3.884,3.884,3.874,3.882,22431.2
+1692926460000,3.883,3.886,3.876,3.878,10954.2
+1692926520000,3.878,3.879,3.874,3.877,9916.0
+1692926580000,3.878,3.883,3.874,3.883,5207.4
+1692926640000,3.883,3.893,3.88,3.892,11119.3
+1692926700000,3.892,3.892,3.884,3.885,6601.1
+1692926760000,3.884,3.884,3.875,3.876,8241.3
+1692926820000,3.875,3.877,3.871,3.873,13180.0
+1692926880000,3.872,3.879,3.859,3.862,20602.1
+1692926940000,3.862,3.87,3.859,3.86,15232.0
+1692927000000,3.861,3.87,3.86,3.87,6159.1
+1692927060000,3.87,3.873,3.87,3.872,4046.3
+1692927120000,3.873,3.873,3.864,3.865,14281.3
+1692927180000,3.865,3.867,3.861,3.863,8527.8
+1692927240000,3.863,3.863,3.858,3.861,6453.8
+1692927300000,3.861,3.861,3.85,3.853,18807.6
+1692927360000,3.853,3.858,3.847,3.851,25686.6
+1692927420000,3.851,3.854,3.849,3.852,9402.2
+1692927480000,3.853,3.856,3.852,3.854,6773.1
+1692927540000,3.854,3.854,3.847,3.847,10316.6
+1692927600000,3.847,3.851,3.846,3.849,5449.7
+1692927660000,3.849,3.852,3.842,3.842,8447.0
+1692927720000,3.842,3.844,3.842,3.842,6494.6
+1692927780000,3.842,3.859,3.842,3.851,24955.7
+1692927840000,3.851,3.856,3.848,3.854,9195.1
+1692927900000,3.854,3.86,3.853,3.86,4239.0
+1692927960000,3.859,3.863,3.859,3.862,5905.9
+1692928020000,3.862,3.875,3.861,3.874,20038.9
+1692928080000,3.874,3.882,3.866,3.866,16886.3
+1692928140000,3.866,3.867,3.866,3.866,2800.0
+1692928200000,3.866,3.867,3.866,3.867,3310.7
+1692928260000,3.866,3.87,3.866,3.868,6032.3
+1692928320000,3.869,3.87,3.867,3.867,2148.0
+1692928380000,3.867,3.87,3.862,3.864,10728.9
+1692928440000,3.864,3.865,3.861,3.863,4252.6
+1692928500000,3.862,3.863,3.858,3.858,2610.5
+1692928560000,3.859,3.861,3.857,3.859,6536.2
+1692928620000,3.858,3.86,3.857,3.86,1491.0
+1692928680000,3.86,3.86,3.853,3.857,4182.5
+1692928740000,3.856,3.859,3.856,3.858,7564.3
+1692928800000,3.858,3.861,3.853,3.855,8443.5
+1692928860000,3.854,3.858,3.852,3.852,4435.9
+1692928920000,3.854,3.856,3.851,3.854,7983.7
+1692928980000,3.853,3.856,3.852,3.855,3926.6
+1692929040000,3.854,3.857,3.853,3.856,2295.0
+1692929100000,3.856,3.859,3.85,3.855,15383.7
+1692929160000,3.856,3.857,3.853,3.853,2611.8
+1692929220000,3.854,3.855,3.85,3.85,6389.9
+1692929280000,3.85,3.851,3.843,3.85,15395.0
+1692929340000,3.849,3.864,3.849,3.863,12204.5
+1692929400000,3.862,3.868,3.862,3.863,8425.2
+1692929460000,3.862,3.865,3.856,3.856,7245.4
+1692929520000,3.856,3.856,3.853,3.854,2870.9
+1692929580000,3.853,3.854,3.85,3.85,3008.2
+1692929640000,3.85,3.851,3.847,3.848,8865.0
+1692929700000,3.847,3.847,3.841,3.842,3996.9
+1692929760000,3.841,3.842,3.827,3.831,30932.8
+1692929820000,3.831,3.831,3.823,3.828,20411.8
+1692929880000,3.828,3.835,3.828,3.831,16643.6
+1692929940000,3.832,3.834,3.83,3.83,7572.6
+1692930000000,3.83,3.83,3.828,3.829,2647.7
+1692930060000,3.828,3.829,3.809,3.817,57229.2
+1692930120000,3.817,3.83,3.811,3.83,20254.1
+1692930180000,3.83,3.832,3.827,3.829,9237.3
+1692930240000,3.828,3.831,3.819,3.831,16240.7
+1692930300000,3.831,3.834,3.828,3.83,5727.7
+1692930360000,3.83,3.832,3.826,3.83,10889.0
+1692930420000,3.829,3.829,3.825,3.829,6925.9
+1692930480000,3.828,3.832,3.824,3.826,4901.9
+1692930540000,3.825,3.825,3.824,3.824,3160.8
+1692930600000,3.825,3.831,3.825,3.83,5308.4
+1692930660000,3.829,3.831,3.826,3.827,3362.7
+1692930720000,3.827,3.829,3.821,3.827,7851.9
+1692930780000,3.827,3.84,3.826,3.839,17464.6
+1692930840000,3.84,3.843,3.839,3.841,7611.2
+1692930900000,3.841,3.843,3.841,3.843,1848.9
+1692930960000,3.842,3.845,3.839,3.842,8972.8
+1692931020000,3.841,3.843,3.841,3.842,2207.9
+1692931080000,3.841,3.842,3.839,3.839,4713.7
+1692931140000,3.838,3.838,3.835,3.836,2509.8
+1692931200000,3.835,3.836,3.835,3.835,2307.6
+1692931260000,3.836,3.838,3.833,3.834,9983.0
+1692931320000,3.835,3.835,3.832,3.834,2286.4
+1692931380000,3.834,3.843,3.833,3.843,5048.4
+1692931440000,3.843,3.845,3.841,3.844,7556.9
+1692931500000,3.845,3.846,3.843,3.843,3267.6
+1692931560000,3.844,3.844,3.842,3.842,1370.1
+1692931620000,3.842,3.843,3.84,3.84,5472.5
+1692931680000,3.84,3.84,3.833,3.833,1908.4
+1692931740000,3.833,3.834,3.825,3.827,9102.2
+1692931800000,3.827,3.828,3.821,3.826,12921.6
+1692931860000,3.827,3.833,3.827,3.831,6885.9
+1692931920000,3.831,3.835,3.83,3.835,3108.8
+1692931980000,3.835,3.844,3.835,3.843,18183.6
+1692932040000,3.844,3.847,3.836,3.837,13517.5
+1692932100000,3.837,3.838,3.835,3.838,2763.1
+1692932160000,3.837,3.843,3.836,3.843,5241.1
+1692932220000,3.842,3.845,3.841,3.841,4901.6
+1692932280000,3.841,3.842,3.836,3.839,5033.2
+1692932340000,3.839,3.839,3.834,3.834,985.1
+1692932400000,3.834,3.835,3.832,3.833,7949.1
+1692932460000,3.833,3.836,3.832,3.832,3902.5
+1692932520000,3.831,3.834,3.825,3.83,15301.3
+1692932580000,3.831,3.833,3.83,3.833,1547.2
+1692932640000,3.833,3.837,3.833,3.834,3098.2
+1692932700000,3.835,3.835,3.832,3.832,761.7
+1692932760000,3.832,3.832,3.827,3.828,1405.0
+1692932820000,3.826,3.826,3.812,3.821,28307.2
+1692932880000,3.822,3.823,3.817,3.818,5947.3
+1692932940000,3.818,3.82,3.807,3.82,20565.2
+1692933000000,3.82,3.831,3.82,3.83,7385.6
+1692933060000,3.831,3.833,3.83,3.832,2132.1
+1692933120000,3.832,3.836,3.828,3.828,7711.1
+1692933180000,3.829,3.829,3.824,3.824,1819.6
+1692933240000,3.825,3.825,3.818,3.821,10858.5
+1692933300000,3.822,3.822,3.818,3.819,1761.0
+1692933360000,3.819,3.82,3.816,3.82,12902.5
+1692933420000,3.82,3.825,3.819,3.824,3593.4
+1692933480000,3.825,3.834,3.825,3.834,12796.5
+1692933540000,3.834,3.838,3.832,3.832,12158.9
+1692933600000,3.833,3.834,3.831,3.831,7233.8
+1692933660000,3.83,3.833,3.826,3.833,18314.4
+1692933720000,3.833,3.835,3.829,3.834,5691.0
+1692933780000,3.833,3.833,3.83,3.832,2030.7
+1692933840000,3.832,3.832,3.827,3.829,4792.4
+1692933900000,3.83,3.832,3.826,3.831,6776.6
+1692933960000,3.832,3.833,3.829,3.829,9875.4
+1692934020000,3.829,3.83,3.802,3.802,40703.1
+1692934080000,3.803,3.817,3.8,3.816,38571.8
+1692934140000,3.817,3.825,3.814,3.817,21308.3
+1692934200000,3.817,3.82,3.812,3.815,12976.5
+1692934260000,3.815,3.816,3.809,3.814,8338.9
+1692934320000,3.814,3.815,3.81,3.81,11162.7
+1692934380000,3.81,3.81,3.78,3.791,55075.4
+1692934440000,3.791,3.794,3.78,3.783,52160.4
+1692934500000,3.783,3.788,3.779,3.784,35234.2
+1692934560000,3.784,3.792,3.778,3.789,20189.1
+1692934620000,3.79,3.793,3.783,3.786,10158.8
+1692934680000,3.786,3.787,3.774,3.781,24404.1
+1692934740000,3.78,3.784,3.775,3.778,25341.5
+1692934800000,3.778,3.792,3.774,3.792,14702.6
+1692934860000,3.792,3.794,3.783,3.783,11714.2
+1692934920000,3.784,3.784,3.782,3.783,2615.1
+1692934980000,3.782,3.79,3.782,3.789,8244.3
+1692935040000,3.789,3.795,3.787,3.792,9143.7
+1692935100000,3.792,3.792,3.774,3.775,21410.2
+1692935160000,3.775,3.778,3.773,3.776,9175.1
+1692935220000,3.777,3.778,3.774,3.777,5511.9
+1692935280000,3.777,3.778,3.773,3.774,4643.0
+1692935340000,3.774,3.774,3.771,3.772,8414.7
+1692935400000,3.771,3.777,3.77,3.777,6997.3
+1692935460000,3.776,3.777,3.776,3.777,6121.4
+1692935520000,3.777,3.777,3.776,3.777,2882.7
+1692935580000,3.777,3.777,3.772,3.773,6200.0
+1692935640000,3.773,3.779,3.773,3.774,15435.8
+1692935700000,3.775,3.786,3.775,3.786,8439.2
+1692935760000,3.786,3.793,3.785,3.792,10150.3
+1692935820000,3.793,3.807,3.792,3.803,24418.9
+1692935880000,3.803,3.804,3.794,3.802,12774.7
+1692935940000,3.801,3.803,3.79,3.791,9321.4
+1692936000000,3.79,3.791,3.786,3.79,9109.2
+1692936060000,3.791,3.803,3.787,3.801,22274.9
+1692936120000,3.8,3.804,3.793,3.798,14534.1
+1692936180000,3.798,3.807,3.797,3.807,13100.4
+1692936240000,3.806,3.808,3.796,3.796,6623.5
+1692936300000,3.795,3.802,3.789,3.802,13412.6
+1692936360000,3.802,3.804,3.796,3.797,9879.2
+1692936420000,3.797,3.798,3.789,3.789,8414.4
+1692936480000,3.79,3.797,3.781,3.794,22821.0
+1692936540000,3.793,3.806,3.793,3.806,10775.5
+1692936600000,3.806,3.819,3.806,3.809,23294.5
+1692936660000,3.808,3.813,3.798,3.804,17888.3
+1692936720000,3.803,3.807,3.798,3.803,7853.8
+1692936780000,3.803,3.812,3.803,3.812,13822.3
+1692936840000,3.813,3.818,3.813,3.818,8737.1
+1692936900000,3.819,3.826,3.8,3.802,31535.6
+1692936960000,3.803,3.81,3.797,3.803,14206.3
+1692937020000,3.803,3.805,3.794,3.805,14885.9
+1692937080000,3.805,3.805,3.796,3.798,7688.0
+1692937140000,3.799,3.801,3.786,3.79,7886.1
+1692937200000,3.79,3.8,3.788,3.792,16037.0
+1692937260000,3.793,3.804,3.792,3.803,8061.9
+1692937320000,3.803,3.816,3.802,3.812,20032.2
+1692937380000,3.812,3.814,3.809,3.813,10670.1
+1692937440000,3.812,3.812,3.796,3.796,15042.2
+1692937500000,3.796,3.799,3.79,3.796,9369.7
+1692937560000,3.796,3.799,3.785,3.785,6330.3
+1692937620000,3.785,3.798,3.782,3.796,11996.2
+1692937680000,3.796,3.798,3.784,3.786,9628.3
+1692937740000,3.787,3.787,3.778,3.784,12410.0
+1692937800000,3.785,3.792,3.774,3.791,18199.6
+1692937860000,3.792,3.795,3.785,3.789,14958.5
+1692937920000,3.79,3.791,3.78,3.78,5160.6
+1692937980000,3.781,3.784,3.779,3.78,5579.0
+1692938040000,3.779,3.78,3.774,3.775,8119.4
+1692938100000,3.775,3.785,3.775,3.782,7878.9
+1692938160000,3.782,3.785,3.78,3.781,8729.1
+1692938220000,3.782,3.783,3.775,3.777,12087.2
+1692938280000,3.777,3.777,3.757,3.758,32474.6
+1692938340000,3.76,3.761,3.747,3.752,34288.5
+1692938400000,3.751,3.757,3.737,3.755,58856.8
+1692938460000,3.754,3.756,3.748,3.752,9379.6
+1692938520000,3.752,3.752,3.743,3.744,12531.1
+1692938580000,3.744,3.749,3.732,3.734,27059.2
+1692938640000,3.733,3.736,3.725,3.729,23874.1
+1692938700000,3.728,3.745,3.725,3.741,27316.5
+1692938760000,3.74,3.743,3.728,3.733,37547.7
+1692938820000,3.733,3.742,3.727,3.742,23257.4
+1692938880000,3.741,3.744,3.741,3.743,7068.9
+1692938940000,3.743,3.746,3.742,3.745,12111.3
+1692939000000,3.745,3.746,3.737,3.738,11076.7
+1692939060000,3.737,3.738,3.73,3.733,8503.6
+1692939120000,3.732,3.733,3.711,3.721,42465.0
+1692939180000,3.72,3.725,3.705,3.719,60567.6
+1692939240000,3.719,3.723,3.706,3.723,20654.4
+1692939300000,3.723,3.728,3.72,3.726,13278.3
+1692939360000,3.727,3.729,3.726,3.728,7275.1
+1692939420000,3.728,3.729,3.725,3.727,6537.1
+1692939480000,3.726,3.726,3.713,3.713,7312.3
+1692939540000,3.713,3.721,3.711,3.721,13625.2
+1692939600000,3.72,3.722,3.715,3.718,11877.6
+1692939660000,3.717,3.718,3.714,3.715,3608.6
+1692939720000,3.714,3.714,3.686,3.693,113058.3
+1692939780000,3.694,3.705,3.682,3.701,50989.5
+1692939840000,3.701,3.711,3.699,3.711,12034.5
+1692939900000,3.711,3.728,3.711,3.717,39586.6
+1692939960000,3.717,3.72,3.701,3.708,22884.5
+1692940020000,3.707,3.707,3.7,3.704,10235.3
+1692940080000,3.705,3.72,3.703,3.716,19961.0
+1692940140000,3.716,3.718,3.714,3.715,11820.1
+1692940200000,3.715,3.72,3.715,3.72,8207.9
+1692940260000,3.72,3.723,3.718,3.719,17038.9
+1692940320000,3.719,3.721,3.709,3.711,18263.1
+1692940380000,3.711,3.713,3.707,3.712,7302.9
+1692940440000,3.712,3.713,3.711,3.713,2041.6
+1692940500000,3.712,3.714,3.712,3.714,2146.6
+1692940560000,3.713,3.719,3.713,3.719,8675.9
+1692940620000,3.718,3.724,3.718,3.724,7436.6
+1692940680000,3.724,3.733,3.722,3.724,33041.2
+1692940740000,3.723,3.726,3.715,3.715,15737.2
+1692940800000,3.714,3.714,3.697,3.701,24115.5
+1692940860000,3.702,3.705,3.695,3.697,27631.4
+1692940920000,3.697,3.706,3.695,3.706,9995.7
+1692940980000,3.706,3.708,3.702,3.706,12148.8
+1692941040000,3.705,3.71,3.7,3.709,20212.5
+1692941100000,3.707,3.708,3.705,3.708,5537.2
+1692941160000,3.707,3.711,3.703,3.711,9472.1
+1692941220000,3.711,3.714,3.711,3.714,3770.9
+1692941280000,3.713,3.718,3.713,3.718,5670.6
+1692941340000,3.718,3.721,3.717,3.72,3791.4
+1692941400000,3.72,3.729,3.72,3.727,11039.0
+1692941460000,3.726,3.728,3.723,3.723,6763.4
+1692941520000,3.724,3.724,3.718,3.72,5124.1
+1692941580000,3.72,3.726,3.717,3.725,10447.1
+1692941640000,3.724,3.733,3.724,3.732,13466.5
+1692941700000,3.732,3.739,3.732,3.734,16808.1
+1692941760000,3.733,3.738,3.732,3.735,12355.3
+1692941820000,3.735,3.746,3.735,3.739,16457.2
+1692941880000,3.739,3.744,3.738,3.742,8104.5
+1692941940000,3.742,3.743,3.727,3.729,14338.2
+1692942000000,3.729,3.732,3.725,3.732,8133.2
+1692942060000,3.732,3.735,3.732,3.734,4464.2
+1692942120000,3.735,3.736,3.726,3.731,8493.3
+1692942180000,3.731,3.731,3.729,3.73,5650.6
+1692942240000,3.73,3.737,3.729,3.733,8202.7
+1692942300000,3.732,3.734,3.728,3.731,7501.5
+1692942360000,3.73,3.737,3.73,3.736,7766.0
+1692942420000,3.736,3.744,3.735,3.744,8583.1
+1692942480000,3.744,3.746,3.729,3.731,21655.0
+1692942540000,3.732,3.736,3.73,3.736,6298.0
+1692942600000,3.735,3.747,3.735,3.74,12706.1
+1692942660000,3.74,3.745,3.74,3.745,8478.8
+1692942720000,3.745,3.756,3.744,3.756,19232.3
+1692942780000,3.756,3.759,3.753,3.755,9756.8
+1692942840000,3.754,3.754,3.75,3.752,3636.5
+1692942900000,3.752,3.752,3.745,3.751,8351.3
+1692942960000,3.75,3.755,3.749,3.754,6589.0
+1692943020000,3.753,3.764,3.752,3.757,17338.2
+1692943080000,3.757,3.763,3.757,3.759,7938.8
+1692943140000,3.759,3.76,3.753,3.753,7899.2
+1692943200000,3.752,3.757,3.749,3.755,5767.1
+1692943260000,3.754,3.754,3.75,3.753,3206.8
+1692943320000,3.753,3.754,3.748,3.749,4155.9
+1692943380000,3.749,3.751,3.746,3.748,9835.5
+1692943440000,3.748,3.748,3.741,3.747,7441.6
+1692943500000,3.747,3.749,3.74,3.742,5930.7
+1692943560000,3.741,3.747,3.738,3.746,7633.2
+1692943620000,3.746,3.749,3.744,3.744,5739.7
+1692943680000,3.744,3.744,3.732,3.732,10314.1
+1692943740000,3.731,3.733,3.72,3.722,14236.0
+1692943800000,3.721,3.728,3.72,3.728,13524.5
+1692943860000,3.727,3.729,3.724,3.725,8928.1
+1692943920000,3.725,3.73,3.724,3.73,5521.4
+1692943980000,3.73,3.733,3.73,3.733,5335.1
+1692944040000,3.732,3.735,3.732,3.735,3217.0
+1692944100000,3.734,3.736,3.725,3.726,10713.6
+1692944160000,3.725,3.725,3.717,3.718,9533.4
+1692944220000,3.717,3.718,3.702,3.705,23796.3
+1692944280000,3.704,3.704,3.693,3.7,38388.0
+1692944340000,3.7,3.7,3.665,3.669,84263.8
+1692944400000,3.669,3.689,3.665,3.686,56396.1
+1692944460000,3.686,3.692,3.685,3.687,18222.2
+1692944520000,3.687,3.688,3.686,3.687,6062.0
+1692944580000,3.687,3.689,3.686,3.686,8777.3
+1692944640000,3.686,3.689,3.68,3.681,12049.1
+1692944700000,3.681,3.681,3.668,3.679,30537.3
+1692944760000,3.68,3.68,3.672,3.673,10455.4
+1692944820000,3.673,3.673,3.637,3.66,87311.4
+1692944880000,3.661,3.661,3.655,3.66,18789.8
+1692944940000,3.659,3.67,3.659,3.669,24173.8
+1692945000000,3.67,3.674,3.669,3.674,11302.5
+1692945060000,3.674,3.683,3.673,3.682,12220.8
+1692945120000,3.683,3.691,3.682,3.691,17553.5
+1692945180000,3.691,3.695,3.688,3.69,23540.1
+1692945240000,3.689,3.694,3.689,3.691,2713.7
+1692945300000,3.692,3.693,3.681,3.681,8034.6
+1692945360000,3.681,3.686,3.677,3.685,10527.8
+1692945420000,3.686,3.688,3.684,3.685,4192.4
+1692945480000,3.686,3.689,3.683,3.684,9132.8
+1692945540000,3.684,3.69,3.684,3.69,2890.5
+1692945600000,3.69,3.692,3.688,3.692,5729.3
+1692945660000,3.692,3.693,3.683,3.684,6990.0
+1692945720000,3.683,3.683,3.662,3.667,29783.6
+1692945780000,3.667,3.688,3.664,3.683,24453.9
+1692945840000,3.682,3.686,3.677,3.679,9147.2
+1692945900000,3.678,3.691,3.678,3.691,13475.6
+1692945960000,3.69,3.699,3.69,3.698,14413.6
+1692946020000,3.698,3.701,3.688,3.693,15873.8
+1692946080000,3.692,3.692,3.688,3.689,7054.9
+1692946140000,3.689,3.69,3.687,3.688,1700.4
+1692946200000,3.688,3.688,3.678,3.682,10363.5
+1692946260000,3.682,3.684,3.68,3.682,4638.7
+1692946320000,3.682,3.683,3.67,3.678,22550.5
+1692946380000,3.679,3.683,3.674,3.682,9574.4
+1692946440000,3.682,3.684,3.677,3.677,6761.1
+1692946500000,3.676,3.676,3.669,3.674,5327.5
+1692946560000,3.673,3.686,3.671,3.679,12864.8
+1692946620000,3.679,3.69,3.679,3.69,6709.8
+1692946680000,3.689,3.692,3.689,3.692,4886.4
+1692946740000,3.691,3.694,3.681,3.682,9257.0
+1692946800000,3.682,3.697,3.679,3.697,8028.2
+1692946860000,3.696,3.699,3.689,3.691,11221.6
+1692946920000,3.69,3.694,3.686,3.692,8964.7
+1692946980000,3.692,3.699,3.692,3.697,5416.1
+1692947040000,3.698,3.716,3.698,3.712,27594.7
+1692947100000,3.711,3.722,3.71,3.722,19057.0
+1692947160000,3.721,3.724,3.72,3.721,10777.7
+1692947220000,3.722,3.726,3.716,3.721,17489.9
+1692947280000,3.72,3.72,3.713,3.715,6505.0
+1692947340000,3.715,3.718,3.713,3.715,6519.9
+1692947400000,3.715,3.719,3.706,3.708,12236.0
+1692947460000,3.709,3.713,3.7,3.712,15087.6
+1692947520000,3.713,3.725,3.706,3.721,41396.2
+1692947580000,3.72,3.727,3.714,3.717,34524.0
+1692947640000,3.716,3.724,3.713,3.716,24127.4
+1692947700000,3.716,3.722,3.708,3.722,19338.8
+1692947760000,3.722,3.729,3.717,3.726,31712.0
+1692947820000,3.726,3.73,3.722,3.725,8775.1
+1692947880000,3.725,3.726,3.723,3.725,4503.4
+1692947940000,3.725,3.733,3.725,3.73,12549.3
+1692948000000,3.732,3.742,3.731,3.742,13706.7
+1692948060000,3.741,3.743,3.724,3.725,15322.3
+1692948120000,3.724,3.725,3.703,3.725,31120.1
+1692948180000,3.724,3.728,3.724,3.728,3500.9
+1692948240000,3.728,3.729,3.723,3.724,8929.3
+1692948300000,3.724,3.73,3.716,3.716,25370.3
+1692948360000,3.716,3.724,3.715,3.717,16013.2
+1692948420000,3.716,3.717,3.714,3.716,3526.6
+1692948480000,3.716,3.717,3.709,3.716,10414.4
+1692948540000,3.716,3.721,3.715,3.718,5642.7
+1692948600000,3.719,3.722,3.706,3.708,16682.8
+1692948660000,3.709,3.709,3.697,3.705,19668.9
+1692948720000,3.707,3.707,3.7,3.701,4519.0
+1692948780000,3.702,3.703,3.687,3.687,9906.0
+1692948840000,3.688,3.698,3.687,3.697,14645.3
+1692948900000,3.698,3.704,3.693,3.697,16131.2
+1692948960000,3.697,3.702,3.695,3.696,6507.7
+1692949020000,3.696,3.696,3.689,3.692,6112.5
+1692949080000,3.692,3.692,3.685,3.685,11799.1
+1692949140000,3.684,3.688,3.681,3.686,12358.2
+1692949200000,3.685,3.689,3.683,3.688,5234.3
+1692949260000,3.688,3.69,3.679,3.679,13082.7
+1692949320000,3.679,3.686,3.678,3.684,9570.5
+1692949380000,3.685,3.699,3.684,3.693,28268.4
+1692949440000,3.692,3.7,3.69,3.69,12406.0
+1692949500000,3.69,3.693,3.686,3.689,10360.0
+1692949560000,3.688,3.688,3.68,3.686,10421.6
+1692949620000,3.686,3.686,3.68,3.681,5566.7
+1692949680000,3.68,3.681,3.671,3.678,19317.2
+1692949740000,3.676,3.686,3.674,3.685,9281.0
+1692949800000,3.686,3.69,3.686,3.687,11314.5
+1692949860000,3.687,3.69,3.682,3.682,9155.6
+1692949920000,3.683,3.683,3.67,3.671,10118.2
+1692949980000,3.672,3.682,3.671,3.682,10322.8
+1692950040000,3.68,3.689,3.678,3.689,17102.0
+1692950100000,3.688,3.69,3.682,3.682,8975.5
+1692950160000,3.682,3.684,3.682,3.684,2676.6
+1692950220000,3.684,3.685,3.682,3.682,3224.1
+1692950280000,3.682,3.688,3.682,3.684,26030.4
+1692950340000,3.685,3.686,3.682,3.683,2918.4
+1692950400000,3.683,3.684,3.68,3.68,16878.5
+1692950460000,3.68,3.682,3.68,3.68,5523.0
+1692950520000,3.68,3.683,3.68,3.682,4214.9
+1692950580000,3.682,3.685,3.682,3.684,3731.1
+1692950640000,3.684,3.688,3.684,3.686,11399.2
+1692950700000,3.686,3.694,3.686,3.694,21541.5
+1692950760000,3.694,3.7,3.693,3.698,14528.0
+1692950820000,3.699,3.714,3.698,3.714,42612.5
+1692950880000,3.713,3.719,3.699,3.7,23154.0
+1692950940000,3.7,3.707,3.696,3.703,15839.4
+1692951000000,3.704,3.707,3.702,3.704,4438.0
+1692951060000,3.703,3.705,3.7,3.7,6108.8
+1692951120000,3.7,3.702,3.699,3.699,5195.8
+1692951180000,3.7,3.707,3.7,3.704,9158.7
+1692951240000,3.703,3.707,3.699,3.7,18773.7
+1692951300000,3.7,3.716,3.697,3.711,19187.8
+1692951360000,3.71,3.713,3.7,3.701,12620.2
+1692951420000,3.701,3.703,3.699,3.702,6805.8
+1692951480000,3.703,3.705,3.7,3.705,6837.5
+1692951540000,3.704,3.706,3.702,3.703,3580.7
+1692951600000,3.703,3.711,3.702,3.71,3257.5
+1692951660000,3.71,3.717,3.707,3.707,15373.7
+1692951720000,3.707,3.708,3.705,3.708,3385.4
+1692951780000,3.708,3.729,3.708,3.72,31310.1
+1692951840000,3.72,3.723,3.714,3.714,8171.1
+1692951900000,3.714,3.72,3.711,3.72,11487.1
+1692951960000,3.719,3.721,3.715,3.716,4492.8
+1692952020000,3.716,3.72,3.716,3.718,3880.5
+1692952080000,3.719,3.722,3.716,3.721,5044.6
+1692952140000,3.721,3.737,3.719,3.732,52879.1
+1692952200000,3.732,3.738,3.721,3.723,18397.4
+1692952260000,3.723,3.732,3.72,3.732,10594.1
+1692952320000,3.732,3.739,3.732,3.739,15217.3
+1692952380000,3.739,3.742,3.731,3.734,16858.0
+1692952440000,3.734,3.736,3.73,3.735,7371.6
+1692952500000,3.736,3.739,3.731,3.732,8836.5
+1692952560000,3.732,3.736,3.729,3.729,12116.7
+1692952620000,3.729,3.73,3.725,3.728,4518.7
+1692952680000,3.727,3.727,3.71,3.712,12093.5
+1692952740000,3.713,3.725,3.709,3.712,22130.9
+1692952800000,3.712,3.723,3.712,3.722,5226.0
+1692952860000,3.721,3.725,3.709,3.711,17927.3
+1692952920000,3.711,3.718,3.708,3.71,23145.8
+1692952980000,3.71,3.714,3.705,3.714,19531.0
+1692953040000,3.714,3.717,3.709,3.717,10636.8
+1692953100000,3.717,3.719,3.712,3.713,7411.2
+1692953160000,3.714,3.714,3.705,3.707,11623.5
+1692953220000,3.707,3.707,3.704,3.707,3778.2
+1692953280000,3.707,3.715,3.707,3.714,9972.6
+1692953340000,3.714,3.716,3.71,3.71,5672.7
+1692953400000,3.71,3.711,3.709,3.71,2313.9
+1692953460000,3.71,3.713,3.71,3.711,3376.3
+1692953520000,3.711,3.712,3.709,3.709,1548.4
+1692953580000,3.709,3.712,3.708,3.709,4176.7
+1692953640000,3.709,3.709,3.706,3.707,1803.5
+1692953700000,3.706,3.709,3.705,3.707,8126.4
+1692953760000,3.706,3.709,3.706,3.707,2770.4
+1692953820000,3.706,3.712,3.706,3.712,3644.4
+1692953880000,3.712,3.717,3.712,3.715,11272.7
+1692953940000,3.714,3.72,3.713,3.718,5541.1
+1692954000000,3.717,3.72,3.706,3.708,40005.8
+1692954060000,3.707,3.708,3.687,3.698,73761.7
+1692954120000,3.697,3.698,3.69,3.694,14058.1
+1692954180000,3.695,3.7,3.691,3.7,12619.8
+1692954240000,3.7,3.7,3.696,3.7,4022.4
+1692954300000,3.699,3.707,3.699,3.699,15066.9
+1692954360000,3.699,3.704,3.699,3.702,3466.9
+1692954420000,3.702,3.705,3.699,3.702,8881.3
+1692954480000,3.701,3.702,3.698,3.699,2003.9
+1692954540000,3.699,3.708,3.698,3.707,10761.8
+1692954600000,3.707,3.707,3.7,3.701,5509.0
+1692954660000,3.7,3.7,3.695,3.698,5491.7
+1692954720000,3.698,3.702,3.697,3.701,2396.5
+1692954780000,3.701,3.702,3.698,3.7,2076.4
+1692954840000,3.7,3.707,3.7,3.704,7354.5
+1692954900000,3.703,3.704,3.697,3.697,4113.5
+1692954960000,3.696,3.697,3.691,3.697,9692.9
+1692955020000,3.697,3.705,3.696,3.705,5438.6
+1692955080000,3.704,3.71,3.704,3.709,8239.1
+1692955140000,3.709,3.713,3.708,3.71,8383.0
+1692955200000,3.71,3.713,3.708,3.712,5068.4
+1692955260000,3.712,3.716,3.71,3.714,6231.2
+1692955320000,3.715,3.72,3.712,3.712,20939.9
+1692955380000,3.712,3.712,3.707,3.709,8374.2
+1692955440000,3.708,3.711,3.707,3.709,2248.6
+1692955500000,3.709,3.718,3.707,3.714,5974.7
+1692955560000,3.713,3.716,3.711,3.715,6161.4
+1692955620000,3.714,3.718,3.714,3.715,3805.6
+1692955680000,3.715,3.716,3.713,3.715,3930.5
+1692955740000,3.715,3.719,3.715,3.717,6155.3
+1692955800000,3.718,3.721,3.714,3.718,14594.5
+1692955860000,3.718,3.719,3.715,3.719,4362.9
+1692955920000,3.72,3.722,3.72,3.722,5316.9
+1692955980000,3.721,3.724,3.721,3.722,6070.9
+1692956040000,3.723,3.726,3.721,3.725,4931.2
+1692956100000,3.725,3.73,3.724,3.73,4968.3
+1692956160000,3.729,3.732,3.726,3.73,6807.8
+1692956220000,3.73,3.733,3.724,3.724,8674.1
+1692956280000,3.724,3.729,3.723,3.725,8913.4
+1692956340000,3.724,3.728,3.721,3.723,7336.2
+1692956400000,3.722,3.724,3.721,3.723,3823.4
+1692956460000,3.723,3.725,3.719,3.719,7874.6
+1692956520000,3.719,3.724,3.719,3.723,3949.2
+1692956580000,3.722,3.732,3.722,3.732,7853.5
+1692956640000,3.731,3.74,3.731,3.739,10472.5
+1692956700000,3.739,3.745,3.739,3.742,9451.1
+1692956760000,3.743,3.747,3.732,3.733,14170.9
+1692956820000,3.733,3.733,3.727,3.727,6479.3
+1692956880000,3.727,3.728,3.725,3.726,7132.9
+1692956940000,3.726,3.729,3.726,3.729,3693.1
+1692957000000,3.728,3.73,3.728,3.729,852.5
+1692957060000,3.729,3.73,3.724,3.724,2257.5
+1692957120000,3.724,3.725,3.722,3.724,5080.3
+1692957180000,3.724,3.726,3.721,3.721,3162.8
+1692957240000,3.721,3.721,3.72,3.721,3955.1
+1692957300000,3.721,3.722,3.717,3.72,6179.1
+1692957360000,3.719,3.72,3.714,3.715,3234.5
+1692957420000,3.715,3.715,3.707,3.71,15980.1
+1692957480000,3.71,3.711,3.704,3.705,9454.1
+1692957540000,3.705,3.709,3.701,3.707,7728.0
+1692957600000,3.707,3.713,3.707,3.708,6532.0
+1692957660000,3.707,3.714,3.707,3.712,3090.6
+1692957720000,3.711,3.712,3.702,3.703,5145.6
+1692957780000,3.703,3.711,3.702,3.71,8242.8
+1692957840000,3.71,3.711,3.705,3.707,5211.7
+1692957900000,3.707,3.707,3.702,3.703,7168.2
+1692957960000,3.703,3.711,3.702,3.709,4329.4
+1692958020000,3.709,3.71,3.707,3.707,5284.5
+1692958080000,3.707,3.713,3.707,3.713,1494.6
+1692958140000,3.712,3.714,3.712,3.713,5127.5
+1692958200000,3.714,3.715,3.712,3.715,6518.8
+1692958260000,3.714,3.715,3.708,3.708,10325.7
+1692958320000,3.708,3.723,3.707,3.721,11344.6
+1692958380000,3.722,3.725,3.718,3.719,8697.5
+1692958440000,3.718,3.722,3.714,3.714,8609.6
+1692958500000,3.714,3.719,3.713,3.717,3752.3
+1692958560000,3.718,3.719,3.715,3.716,4387.4
+1692958620000,3.716,3.716,3.714,3.715,994.0
+1692958680000,3.714,3.718,3.714,3.717,2674.6
+1692958740000,3.716,3.718,3.709,3.71,12147.6
+1692958800000,3.71,3.714,3.707,3.714,7832.9
+1692958860000,3.713,3.716,3.713,3.715,2613.2
+1692958920000,3.714,3.717,3.712,3.717,5655.5
+1692958980000,3.716,3.721,3.715,3.72,9862.8
+1692959040000,3.72,3.722,3.72,3.722,1350.9
+1692959100000,3.722,3.722,3.708,3.709,9493.1
+1692959160000,3.708,3.714,3.708,3.712,9207.2
+1692959220000,3.712,3.718,3.707,3.707,7021.6
+1692959280000,3.707,3.711,3.706,3.707,5557.9
+1692959340000,3.708,3.709,3.706,3.707,1876.4
+1692959400000,3.706,3.707,3.706,3.707,1684.9
+1692959460000,3.707,3.709,3.704,3.708,2691.8
+1692959520000,3.707,3.707,3.702,3.704,10225.9
+1692959580000,3.703,3.703,3.699,3.703,9942.8
+1692959640000,3.701,3.703,3.697,3.701,6654.3
+1692959700000,3.701,3.703,3.697,3.7,6178.5
+1692959760000,3.7,3.7,3.695,3.695,4004.8
+1692959820000,3.696,3.696,3.692,3.695,8874.7
+1692959880000,3.694,3.697,3.691,3.697,8374.5
+1692959940000,3.697,3.697,3.691,3.693,5916.7
+1692960000000,3.692,3.692,3.69,3.692,3633.7
+1692960060000,3.691,3.696,3.691,3.695,5544.7
+1692960120000,3.695,3.7,3.694,3.698,6127.9
+1692960180000,3.698,3.701,3.696,3.696,4212.2
+1692960240000,3.696,3.698,3.694,3.697,3320.7
+1692960300000,3.696,3.697,3.694,3.695,886.4
+1692960360000,3.694,3.694,3.693,3.694,1048.0
+1692960420000,3.693,3.693,3.687,3.688,17437.6
+1692960480000,3.687,3.688,3.685,3.687,7131.3
+1692960540000,3.686,3.689,3.684,3.685,11356.0
+1692960600000,3.686,3.686,3.682,3.682,2860.5
+1692960660000,3.682,3.691,3.681,3.688,9609.5
+1692960720000,3.688,3.688,3.682,3.685,4357.0
+1692960780000,3.684,3.685,3.682,3.684,2037.1
+1692960840000,3.684,3.691,3.683,3.688,6817.7
+1692960900000,3.69,3.698,3.689,3.696,12779.7
+1692960960000,3.696,3.697,3.687,3.688,7153.2
+1692961020000,3.688,3.688,3.68,3.684,12359.8
+1692961080000,3.684,3.685,3.682,3.682,4243.9
+1692961140000,3.682,3.683,3.675,3.68,19026.0
+1692961200000,3.68,3.694,3.68,3.685,12672.3
+1692961260000,3.686,3.694,3.686,3.693,11188.3
+1692961320000,3.693,3.698,3.691,3.692,11516.0
+1692961380000,3.692,3.699,3.689,3.699,6120.0
+1692961440000,3.698,3.703,3.695,3.696,14206.6
+1692961500000,3.696,3.7,3.696,3.699,2386.4
+1692961560000,3.698,3.699,3.695,3.696,4697.9
+1692961620000,3.695,3.696,3.694,3.695,2360.4
+1692961680000,3.694,3.7,3.694,3.7,5863.8
+1692961740000,3.7,3.702,3.696,3.697,5422.0
+1692961800000,3.696,3.703,3.696,3.697,9820.8
+1692961860000,3.696,3.697,3.696,3.696,1396.1
+1692961920000,3.697,3.702,3.694,3.701,8600.7
+1692961980000,3.701,3.706,3.7,3.702,17613.8
+1692962040000,3.702,3.708,3.702,3.708,22723.0
+1692962100000,3.708,3.709,3.7,3.709,30191.5
+1692962160000,3.709,3.712,3.707,3.711,14167.6
+1692962220000,3.711,3.715,3.703,3.707,14784.4
+1692962280000,3.706,3.708,3.705,3.705,2984.3
+1692962340000,3.704,3.715,3.704,3.713,7159.0
+1692962400000,3.714,3.719,3.71,3.711,10612.0
+1692962460000,3.71,3.714,3.709,3.712,3283.7
+1692962520000,3.712,3.713,3.704,3.711,6837.3
+1692962580000,3.711,3.714,3.708,3.709,4650.3
+1692962640000,3.709,3.71,3.695,3.695,25373.9
+1692962700000,3.695,3.71,3.695,3.706,10739.9
+1692962760000,3.706,3.715,3.706,3.71,14903.1
+1692962820000,3.711,3.719,3.704,3.71,23938.7
+1692962880000,3.711,3.715,3.708,3.708,5535.2
+1692962940000,3.708,3.715,3.707,3.715,2942.1
+1692963000000,3.715,3.718,3.71,3.711,11100.5
+1692963060000,3.711,3.711,3.706,3.706,4683.4
+1692963120000,3.707,3.713,3.706,3.709,6031.3
+1692963180000,3.71,3.712,3.705,3.707,4374.4
+1692963240000,3.707,3.707,3.703,3.705,2511.7
+1692963300000,3.704,3.705,3.702,3.702,3046.2
+1692963360000,3.702,3.703,3.699,3.701,3183.5
+1692963420000,3.701,3.705,3.7,3.701,3763.7
+1692963480000,3.702,3.706,3.698,3.706,4372.7
+1692963540000,3.706,3.706,3.703,3.703,2560.4
+1692963600000,3.703,3.715,3.699,3.715,9023.6
+1692963660000,3.715,3.719,3.705,3.705,16212.2
+1692963720000,3.705,3.705,3.703,3.703,2188.7
+1692963780000,3.703,3.704,3.701,3.701,2307.4
+1692963840000,3.701,3.702,3.699,3.699,4057.3
+1692963900000,3.7,3.712,3.7,3.708,8560.3
+1692963960000,3.708,3.711,3.708,3.71,3440.1
+1692964020000,3.709,3.71,3.705,3.705,6608.2
+1692964080000,3.706,3.706,3.702,3.704,2721.4
+1692964140000,3.703,3.704,3.7,3.701,2118.4
+1692964200000,3.701,3.707,3.701,3.704,6163.1
+1692964260000,3.704,3.704,3.698,3.699,5626.1
+1692964320000,3.698,3.701,3.696,3.699,5873.9
+1692964380000,3.699,3.703,3.698,3.701,4051.9
+1692964440000,3.701,3.701,3.697,3.698,2300.7
+1692964500000,3.698,3.698,3.696,3.696,1057.8
+1692964560000,3.696,3.704,3.695,3.7,7600.5
+1692964620000,3.7,3.706,3.7,3.703,13031.2
+1692964680000,3.703,3.703,3.696,3.697,4582.7
+1692964740000,3.698,3.704,3.697,3.703,5761.4
+1692964800000,3.703,3.707,3.702,3.707,5349.2
+1692964860000,3.706,3.707,3.696,3.697,9212.4
+1692964920000,3.697,3.703,3.696,3.699,8378.8
+1692964980000,3.699,3.707,3.696,3.701,11579.1
+1692965040000,3.702,3.703,3.698,3.701,8784.2
+1692965100000,3.7,3.701,3.695,3.697,8915.8
+1692965160000,3.696,3.696,3.692,3.692,6797.0
+1692965220000,3.692,3.695,3.689,3.691,5629.6
+1692965280000,3.691,3.697,3.69,3.696,6493.6
+1692965340000,3.696,3.698,3.689,3.689,10352.1
+1692965400000,3.69,3.694,3.688,3.691,9034.2
+1692965460000,3.691,3.694,3.69,3.693,1886.7
+1692965520000,3.693,3.696,3.693,3.693,2835.2
+1692965580000,3.691,3.697,3.687,3.695,14039.0
+1692965640000,3.695,3.698,3.695,3.695,3100.3
+1692965700000,3.695,3.699,3.689,3.698,11595.1
+1692965760000,3.697,3.701,3.691,3.693,8267.3
+1692965820000,3.693,3.693,3.688,3.69,4803.1
+1692965880000,3.69,3.691,3.677,3.68,45614.1
+1692965940000,3.68,3.68,3.676,3.678,7873.0
+1692966000000,3.679,3.679,3.673,3.677,16797.7
+1692966060000,3.676,3.681,3.673,3.676,10856.1
+1692966120000,3.676,3.678,3.674,3.676,4753.9
+1692966180000,3.675,3.677,3.665,3.677,39565.6
+1692966240000,3.677,3.677,3.672,3.673,5626.3
+1692966300000,3.672,3.677,3.672,3.673,14133.2
+1692966360000,3.672,3.678,3.672,3.677,5541.6
+1692966420000,3.677,3.678,3.675,3.676,2299.1
+1692966480000,3.676,3.679,3.674,3.679,7226.2
+1692966540000,3.679,3.68,3.676,3.678,5719.6
+1692966600000,3.677,3.681,3.66,3.669,58647.3
+1692966660000,3.668,3.672,3.662,3.671,19000.9
+1692966720000,3.67,3.673,3.667,3.668,7676.5
+1692966780000,3.667,3.667,3.654,3.66,27330.1
+1692966840000,3.66,3.66,3.652,3.656,26246.4
+1692966900000,3.656,3.662,3.653,3.661,16664.5
+1692966960000,3.66,3.666,3.66,3.664,12082.4
+1692967020000,3.664,3.666,3.66,3.664,16761.1
+1692967080000,3.663,3.666,3.662,3.662,10571.7
+1692967140000,3.662,3.666,3.655,3.66,19042.3
+1692967200000,3.659,3.665,3.658,3.661,12687.5
+1692967260000,3.66,3.664,3.659,3.663,7240.6
+1692967320000,3.663,3.663,3.656,3.66,7736.5
+1692967380000,3.66,3.664,3.66,3.664,6798.3
+1692967440000,3.664,3.67,3.664,3.668,10478.4
+1692967500000,3.668,3.669,3.665,3.667,5079.4
+1692967560000,3.666,3.668,3.662,3.662,10759.9
+1692967620000,3.662,3.667,3.66,3.665,7425.0
+1692967680000,3.664,3.668,3.663,3.665,4896.8
+1692967740000,3.665,3.67,3.66,3.661,17343.9
+1692967800000,3.661,3.669,3.66,3.667,9799.7
+1692967860000,3.666,3.671,3.665,3.671,21474.9
+1692967920000,3.67,3.676,3.669,3.671,16519.0
+1692967980000,3.67,3.672,3.67,3.671,4580.9
+1692968040000,3.671,3.673,3.668,3.672,6993.4
+1692968100000,3.673,3.673,3.672,3.672,1767.4
+1692968160000,3.672,3.673,3.672,3.672,2250.0
+1692968220000,3.672,3.672,3.67,3.671,4846.2
+1692968280000,3.671,3.673,3.67,3.672,1593.8
+1692968340000,3.672,3.673,3.671,3.672,6911.6
+1692968400000,3.672,3.674,3.672,3.674,9640.8
+1692968460000,3.674,3.687,3.674,3.68,23951.8
+1692968520000,3.68,3.686,3.679,3.683,10079.5
+1692968580000,3.683,3.694,3.682,3.692,33243.5
+1692968640000,3.691,3.697,3.685,3.685,13491.7
+1692968700000,3.684,3.688,3.682,3.688,8755.8
+1692968760000,3.687,3.691,3.682,3.688,8641.4
+1692968820000,3.688,3.695,3.687,3.695,10230.0
+1692968880000,3.695,3.701,3.694,3.699,17823.2
+1692968940000,3.699,3.709,3.691,3.693,32683.3
+1692969000000,3.692,3.707,3.69,3.704,17200.5
+1692969060000,3.704,3.708,3.702,3.708,8379.5
+1692969120000,3.708,3.712,3.708,3.712,9368.2
+1692969180000,3.711,3.718,3.711,3.716,21298.3
+1692969240000,3.718,3.718,3.711,3.711,22278.8
+1692969300000,3.712,3.718,3.711,3.711,12169.8
+1692969360000,3.711,3.725,3.705,3.705,45517.6
+1692969420000,3.705,3.706,3.695,3.702,26415.4
+1692969480000,3.702,3.706,3.7,3.703,9764.1
+1692969540000,3.703,3.713,3.703,3.713,21055.4
+1692969600000,3.714,3.716,3.709,3.709,10204.6
+1692969660000,3.709,3.71,3.702,3.702,7805.3
+1692969720000,3.703,3.706,3.699,3.7,11883.9
+1692969780000,3.7,3.702,3.698,3.701,6284.8
+1692969840000,3.701,3.707,3.698,3.698,8315.4
+1692969900000,3.698,3.709,3.693,3.705,32826.8
+1692969960000,3.705,3.713,3.703,3.704,13493.9
+1692970020000,3.703,3.708,3.703,3.706,3297.9
+1692970080000,3.704,3.713,3.701,3.712,6226.0
+1692970140000,3.711,3.714,3.703,3.708,9159.9
+1692970200000,3.708,3.71,3.702,3.705,6075.4
+1692970260000,3.705,3.708,3.701,3.701,11449.9
+1692970320000,3.7,3.701,3.698,3.701,7431.0
+1692970380000,3.701,3.708,3.701,3.703,6606.3
+1692970440000,3.703,3.711,3.703,3.707,13485.6
+1692970500000,3.707,3.707,3.702,3.704,4377.4
+1692970560000,3.704,3.72,3.704,3.713,48391.1
+1692970620000,3.712,3.72,3.71,3.72,24883.3
+1692970680000,3.72,3.727,3.717,3.726,26492.6
+1692970740000,3.726,3.728,3.71,3.716,21994.7
+1692970800000,3.717,3.723,3.714,3.72,8825.7
+1692970860000,3.72,3.725,3.719,3.719,9586.3
+1692970920000,3.719,3.724,3.718,3.718,4150.0
+1692970980000,3.719,3.723,3.713,3.716,18795.5
+1692971040000,3.716,3.716,3.71,3.712,16759.1
+1692971100000,3.712,3.712,3.709,3.711,12640.9
+1692971160000,3.711,3.718,3.711,3.717,4774.1
+1692971220000,3.717,3.726,3.717,3.72,24415.0
+1692971280000,3.721,3.723,3.706,3.707,21939.1
+1692971340000,3.708,3.708,3.705,3.705,4681.2
+1692971400000,3.704,3.704,3.7,3.703,17162.3
+1692971460000,3.704,3.704,3.693,3.695,17673.8
+1692971520000,3.695,3.703,3.691,3.699,12195.1
+1692971580000,3.7,3.702,3.697,3.697,9105.0
+1692971640000,3.698,3.701,3.694,3.694,10301.1
+1692971700000,3.694,3.698,3.691,3.692,6625.1
+1692971760000,3.692,3.699,3.692,3.696,6721.0
+1692971820000,3.696,3.699,3.695,3.697,2543.4
+1692971880000,3.698,3.699,3.695,3.695,2742.1
+1692971940000,3.695,3.7,3.694,3.695,7250.7
+1692972000000,3.695,3.695,3.69,3.691,12074.2
+1692972060000,3.692,3.694,3.683,3.684,15906.6
+1692972120000,3.684,3.69,3.674,3.681,20858.0
+1692972180000,3.68,3.692,3.671,3.69,23694.3
+1692972240000,3.69,3.698,3.689,3.693,14433.6
+1692972300000,3.693,3.7,3.689,3.698,20396.5
+1692972360000,3.698,3.701,3.691,3.691,11462.9
+1692972420000,3.69,3.69,3.675,3.69,20741.2
+1692972480000,3.69,3.698,3.69,3.693,10301.3
+1692972540000,3.694,3.697,3.693,3.695,4055.0
+1692972600000,3.695,3.706,3.695,3.706,16907.1
+1692972660000,3.706,3.706,3.697,3.698,12685.1
+1692972720000,3.698,3.699,3.693,3.696,10143.1
+1692972780000,3.695,3.7,3.694,3.7,5806.3
+1692972840000,3.7,3.702,3.696,3.7,4209.5
+1692972900000,3.7,3.716,3.697,3.715,12770.0
+1692972960000,3.713,3.725,3.713,3.718,67774.4
+1692973020000,3.718,3.724,3.708,3.708,22287.1
+1692973080000,3.708,3.71,3.705,3.71,11586.1
+1692973140000,3.71,3.714,3.706,3.711,12702.2
+1692973200000,3.71,3.713,3.71,3.712,3449.7
+1692973260000,3.712,3.715,3.711,3.713,5710.0
+1692973320000,3.713,3.718,3.709,3.718,5511.9
+1692973380000,3.719,3.721,3.715,3.718,12463.8
+1692973440000,3.717,3.718,3.709,3.71,7739.0
+1692973500000,3.709,3.715,3.707,3.711,9150.2
+1692973560000,3.711,3.716,3.71,3.712,4062.4
+1692973620000,3.712,3.712,3.706,3.706,8020.3
+1692973680000,3.706,3.714,3.706,3.712,10358.1
+1692973740000,3.712,3.715,3.711,3.712,5418.6
+1692973800000,3.712,3.712,3.709,3.709,4788.6
+1692973860000,3.708,3.708,3.704,3.705,10313.2
+1692973920000,3.704,3.711,3.703,3.709,5599.6
+1692973980000,3.709,3.711,3.706,3.706,6519.2
+1692974040000,3.706,3.707,3.702,3.706,7837.6
+1692974100000,3.706,3.722,3.706,3.72,20016.3
+1692974160000,3.72,3.724,3.717,3.72,11966.9
+1692974220000,3.719,3.719,3.717,3.717,4336.1
+1692974280000,3.717,3.721,3.716,3.72,7806.5
+1692974340000,3.72,3.723,3.707,3.718,38351.2
+1692974400000,3.718,3.731,3.717,3.722,37931.3
+1692974460000,3.723,3.725,3.716,3.716,8018.6
+1692974520000,3.716,3.717,3.71,3.71,9911.3
+1692974580000,3.71,3.711,3.706,3.708,12920.0
+1692974640000,3.709,3.709,3.704,3.704,17957.6
+1692974700000,3.705,3.716,3.704,3.712,22348.3
+1692974760000,3.713,3.716,3.707,3.715,18031.7
+1692974820000,3.716,3.718,3.707,3.707,8578.3
+1692974880000,3.707,3.707,3.695,3.699,21799.5
+1692974940000,3.699,3.708,3.696,3.707,18081.7
+1692975000000,3.708,3.715,3.707,3.709,19844.9
+1692975060000,3.709,3.709,3.698,3.704,14697.0
+1692975120000,3.704,3.704,3.695,3.699,11494.9
+1692975180000,3.698,3.704,3.696,3.697,10639.2
+1692975240000,3.698,3.713,3.697,3.709,14369.9
+1692975300000,3.71,3.714,3.706,3.71,12365.6
+1692975360000,3.71,3.713,3.704,3.706,15101.7
+1692975420000,3.705,3.72,3.701,3.719,19505.4
+1692975480000,3.72,3.722,3.717,3.717,17970.3
+1692975540000,3.717,3.719,3.711,3.714,14496.6
+1692975600000,3.713,3.717,3.699,3.716,47195.6
+1692975660000,3.716,3.721,3.71,3.715,27321.3
+1692975720000,3.714,3.72,3.714,3.716,19149.5
+1692975780000,3.715,3.725,3.715,3.725,45003.4
+1692975840000,3.725,3.74,3.725,3.739,34574.5
+1692975900000,3.738,3.74,3.726,3.74,22664.2
+1692975960000,3.74,3.74,3.729,3.733,18152.3
+1692976020000,3.733,3.739,3.732,3.733,27540.2
+1692976080000,3.734,3.739,3.733,3.739,13967.6
+1692976140000,3.739,3.739,3.729,3.729,10629.2
+1692976200000,3.729,3.735,3.726,3.735,17717.4
+1692976260000,3.736,3.739,3.732,3.737,10025.4
+1692976320000,3.737,3.789,3.737,3.784,97841.2
+1692976380000,3.784,3.79,3.761,3.77,61699.6
+1692976440000,3.769,3.775,3.75,3.772,31460.6
+1692976500000,3.771,3.771,3.76,3.766,21195.6
+1692976560000,3.765,3.788,3.763,3.786,38157.2
+1692976620000,3.787,3.793,3.764,3.768,76483.8
+1692976680000,3.768,3.773,3.752,3.759,58983.1
+1692976740000,3.758,3.772,3.753,3.771,25906.0
+1692976800000,3.772,3.778,3.755,3.764,26033.7
+1692976860000,3.765,3.765,3.76,3.762,5549.4
+1692976920000,3.761,3.764,3.76,3.761,6043.0
+1692976980000,3.762,3.762,3.751,3.756,13599.0
+1692977040000,3.756,3.764,3.754,3.763,11249.2
+1692977100000,3.763,3.767,3.763,3.766,4492.4
+1692977160000,3.767,3.775,3.752,3.755,25131.6
+1692977220000,3.754,3.76,3.751,3.759,19775.6
+1692977280000,3.76,3.761,3.742,3.75,25407.5
+1692977340000,3.75,3.75,3.741,3.743,18333.8
+1692977400000,3.742,3.749,3.737,3.747,11684.5
+1692977460000,3.748,3.75,3.746,3.747,4108.4
+1692977520000,3.748,3.748,3.73,3.735,22246.1
+1692977580000,3.735,3.735,3.724,3.733,23136.3
+1692977640000,3.734,3.734,3.729,3.732,6347.5
+1692977700000,3.734,3.734,3.729,3.73,2759.0
+1692977760000,3.729,3.747,3.727,3.747,25837.5
+1692977820000,3.747,3.75,3.742,3.742,15643.1
+1692977880000,3.742,3.756,3.738,3.755,13354.9
+1692977940000,3.755,3.76,3.754,3.756,19807.5
+1692978000000,3.755,3.764,3.752,3.752,13411.2
+1692978060000,3.752,3.756,3.751,3.755,2876.2
+1692978120000,3.756,3.77,3.752,3.767,14742.4
+1692978180000,3.767,3.773,3.75,3.753,17711.3
+1692978240000,3.752,3.752,3.747,3.749,8570.2
+1692978300000,3.75,3.757,3.74,3.742,11979.3
+1692978360000,3.741,3.741,3.736,3.736,7087.1
+1692978420000,3.736,3.745,3.733,3.745,12059.6
+1692978480000,3.745,3.746,3.732,3.732,8594.2
+1692978540000,3.733,3.74,3.732,3.739,13697.7
+1692978600000,3.739,3.741,3.73,3.735,8090.6
+1692978660000,3.734,3.738,3.729,3.732,10044.1
+1692978720000,3.732,3.734,3.724,3.732,19320.5
+1692978780000,3.732,3.735,3.732,3.733,3269.5
+1692978840000,3.732,3.746,3.732,3.741,19364.7
+1692978900000,3.741,3.746,3.741,3.746,4917.1
+1692978960000,3.746,3.749,3.745,3.749,5001.9
+1692979020000,3.749,3.757,3.744,3.749,16246.1
+1692979080000,3.748,3.751,3.744,3.75,4664.0
+1692979140000,3.749,3.756,3.74,3.74,13341.1
+1692979200000,3.74,3.756,3.739,3.753,9754.0
+1692979260000,3.754,3.76,3.742,3.744,21683.5
+1692979320000,3.744,3.752,3.743,3.752,12709.9
+1692979380000,3.751,3.752,3.738,3.738,24304.4
+1692979440000,3.738,3.746,3.733,3.745,17305.2
+1692979500000,3.745,3.751,3.743,3.743,7497.0
+1692979560000,3.742,3.751,3.73,3.749,19954.6
+1692979620000,3.749,3.751,3.732,3.734,9924.7
+1692979680000,3.734,3.748,3.731,3.746,16841.4
+1692979740000,3.747,3.75,3.739,3.743,12304.8
+1692979800000,3.742,3.749,3.737,3.743,24134.2
+1692979860000,3.743,3.746,3.738,3.739,3954.7
+1692979920000,3.738,3.75,3.736,3.748,11258.3
+1692979980000,3.749,3.75,3.738,3.743,11307.8
+1692980040000,3.741,3.741,3.739,3.74,1890.7
+1692980100000,3.74,3.744,3.735,3.744,6126.0
+1692980160000,3.744,3.746,3.738,3.74,7298.0
+1692980220000,3.74,3.74,3.733,3.733,2848.6
+1692980280000,3.732,3.733,3.73,3.733,9816.0
+1692980340000,3.732,3.733,3.73,3.73,2237.5
+1692980400000,3.731,3.731,3.719,3.726,22286.1
+1692980460000,3.726,3.729,3.723,3.729,8335.8
+1692980520000,3.729,3.73,3.722,3.726,8046.6
+1692980580000,3.727,3.729,3.722,3.725,4198.0
+1692980640000,3.725,3.726,3.718,3.723,12006.9
+1692980700000,3.723,3.723,3.72,3.722,1011.8
+1692980760000,3.721,3.722,3.717,3.722,8757.7
+1692980820000,3.723,3.723,3.716,3.718,9249.4
+1692980880000,3.718,3.72,3.716,3.717,4963.7
+1692980940000,3.717,3.72,3.715,3.718,3290.6
+1692981000000,3.719,3.72,3.714,3.716,14537.4
+1692981060000,3.716,3.719,3.714,3.718,12587.0
+1692981120000,3.717,3.719,3.716,3.719,1746.0
+1692981180000,3.72,3.721,3.714,3.715,9739.8
+1692981240000,3.714,3.715,3.705,3.706,17129.9
+1692981300000,3.705,3.706,3.699,3.701,18469.5
+1692981360000,3.701,3.705,3.695,3.695,19263.0
+1692981420000,3.694,3.699,3.69,3.694,29346.5
+1692981480000,3.693,3.697,3.69,3.697,8142.3
+1692981540000,3.696,3.7,3.693,3.7,11313.5
+1692981600000,3.7,3.703,3.696,3.696,7995.2
+1692981660000,3.697,3.7,3.696,3.698,4328.3
+1692981720000,3.699,3.707,3.698,3.704,9984.9
+1692981780000,3.705,3.706,3.698,3.701,9970.0
+1692981840000,3.701,3.701,3.694,3.696,46385.7
+1692981900000,3.696,3.712,3.694,3.712,54452.9
+1692981960000,3.712,3.722,3.705,3.708,25995.6
+1692982020000,3.707,3.707,3.698,3.707,8328.1
+1692982080000,3.707,3.708,3.704,3.708,4704.1
+1692982140000,3.708,3.717,3.699,3.703,24576.7
+1692982200000,3.704,3.71,3.704,3.706,7682.4
+1692982260000,3.703,3.703,3.696,3.696,5849.8
+1692982320000,3.696,3.696,3.686,3.691,22214.6
+1692982380000,3.69,3.69,3.679,3.679,14611.1
+1692982440000,3.679,3.685,3.672,3.679,36018.5
+1692982500000,3.679,3.684,3.674,3.674,8786.0
+1692982560000,3.675,3.682,3.673,3.679,21399.6
+1692982620000,3.679,3.684,3.678,3.683,6503.9
+1692982680000,3.683,3.685,3.682,3.682,7054.9
+1692982740000,3.681,3.682,3.681,3.681,1864.5
+1692982800000,3.681,3.681,3.671,3.672,8424.4
+1692982860000,3.671,3.685,3.67,3.685,14787.4
+1692982920000,3.685,3.688,3.68,3.68,10195.4
+1692982980000,3.68,3.681,3.675,3.675,6715.2
+1692983040000,3.676,3.681,3.674,3.68,9328.7
+1692983100000,3.68,3.682,3.674,3.674,5373.5
+1692983160000,3.674,3.678,3.672,3.676,7045.0
+1692983220000,3.677,3.679,3.675,3.675,4959.2
+1692983280000,3.676,3.679,3.674,3.675,1313.7
+1692983340000,3.676,3.679,3.676,3.678,2049.9
+1692983400000,3.678,3.68,3.676,3.678,3757.6
+1692983460000,3.677,3.681,3.677,3.678,2362.0
+1692983520000,3.677,3.682,3.677,3.679,4079.0
+1692983580000,3.68,3.68,3.677,3.677,3396.3
+1692983640000,3.677,3.677,3.675,3.675,2212.7
+1692983700000,3.676,3.676,3.674,3.675,2890.2
+1692983760000,3.674,3.676,3.672,3.673,11507.8
+1692983820000,3.672,3.674,3.672,3.672,7258.1
+1692983880000,3.672,3.673,3.672,3.672,1750.3
+1692983940000,3.672,3.673,3.661,3.663,20644.5
+1692984000000,3.662,3.663,3.659,3.66,9424.8
+1692984060000,3.661,3.668,3.658,3.665,11151.8
+1692984120000,3.666,3.676,3.666,3.668,16002.8
+1692984180000,3.667,3.67,3.662,3.664,7164.9
+1692984240000,3.663,3.665,3.661,3.662,3835.9
+1692984300000,3.661,3.678,3.661,3.676,23039.4
+1692984360000,3.676,3.678,3.672,3.672,14449.1
+1692984420000,3.671,3.674,3.669,3.674,6504.0
+1692984480000,3.674,3.677,3.674,3.676,3014.0
+1692984540000,3.677,3.684,3.677,3.684,7997.7
+1692984600000,3.683,3.687,3.677,3.683,10148.9
+1692984660000,3.683,3.685,3.682,3.683,4336.0
+1692984720000,3.683,3.686,3.679,3.684,13597.8
+1692984780000,3.684,3.687,3.681,3.686,5690.1
+1692984840000,3.686,3.687,3.686,3.686,705.9
+1692984900000,3.684,3.684,3.674,3.674,4165.7
+1692984960000,3.674,3.674,3.673,3.674,2759.6
+1692985020000,3.674,3.684,3.673,3.682,7710.1
+1692985080000,3.681,3.681,3.665,3.666,11351.5
+1692985140000,3.665,3.667,3.664,3.666,3442.5
+1692985200000,3.665,3.667,3.657,3.663,26644.3
+1692985260000,3.664,3.667,3.656,3.665,19266.6
+1692985320000,3.665,3.668,3.661,3.662,3570.9
+1692985380000,3.662,3.663,3.66,3.661,6070.0
+1692985440000,3.66,3.662,3.658,3.661,5293.6
+1692985500000,3.66,3.661,3.657,3.657,2447.4
+1692985560000,3.657,3.657,3.512,3.585,795700.9
+1692985620000,3.584,3.596,3.565,3.591,129896.0
+1692985680000,3.59,3.592,3.566,3.586,72901.9
+1692985740000,3.587,3.601,3.579,3.586,54876.5
+1692985800000,3.586,3.597,3.582,3.597,22466.0
+1692985860000,3.596,3.603,3.59,3.601,38146.8
+1692985920000,3.6,3.606,3.599,3.606,23306.9
+1692985980000,3.605,3.61,3.605,3.607,15582.3
+1692986040000,3.607,3.609,3.605,3.605,15227.1
+1692986100000,3.605,3.607,3.6,3.6,22145.8
+1692986160000,3.6,3.6,3.591,3.596,24285.8
+1692986220000,3.596,3.605,3.59,3.602,22940.7
+1692986280000,3.603,3.603,3.593,3.595,9967.6
+1692986340000,3.595,3.595,3.592,3.595,6554.9
+1692986400000,3.595,3.596,3.58,3.592,37252.7
+1692986460000,3.592,3.592,3.586,3.586,10512.0
+1692986520000,3.586,3.587,3.586,3.586,6421.3
+1692986580000,3.586,3.587,3.577,3.58,23382.0
+1692986640000,3.58,3.583,3.57,3.575,22610.6
+1692986700000,3.575,3.575,3.55,3.552,68637.5
+1692986760000,3.552,3.56,3.543,3.555,41299.8
+1692986820000,3.555,3.56,3.541,3.549,62829.7
+1692986880000,3.55,3.55,3.529,3.532,68774.0
+1692986940000,3.533,3.538,3.501,3.531,167253.5
+1692987000000,3.532,3.549,3.529,3.532,59831.0
+1692987060000,3.532,3.542,3.527,3.539,37345.9
+1692987120000,3.539,3.548,3.539,3.541,33022.6
+1692987180000,3.541,3.547,3.538,3.544,21065.9
+1692987240000,3.544,3.546,3.539,3.541,22767.9
+1692987300000,3.542,3.553,3.528,3.552,47070.6
+1692987360000,3.552,3.556,3.55,3.552,21339.4
+1692987420000,3.553,3.555,3.545,3.549,9432.9
+1692987480000,3.549,3.553,3.548,3.552,7405.7
+1692987540000,3.551,3.555,3.551,3.554,8263.1
+1692987600000,3.554,3.564,3.554,3.564,17476.7
+1692987660000,3.564,3.569,3.561,3.568,18873.2
+1692987720000,3.568,3.577,3.567,3.573,34734.0
+1692987780000,3.574,3.583,3.573,3.576,25028.0
+1692987840000,3.577,3.583,3.575,3.58,19404.0
+1692987900000,3.58,3.581,3.576,3.578,14142.5
+1692987960000,3.578,3.578,3.568,3.572,15380.9
+1692988020000,3.572,3.579,3.57,3.575,17384.5
+1692988080000,3.575,3.583,3.575,3.579,9274.0
+1692988140000,3.578,3.579,3.576,3.576,5202.8
+1692988200000,3.577,3.584,3.569,3.575,26586.1
+1692988260000,3.574,3.574,3.563,3.566,17253.4
+1692988320000,3.566,3.575,3.564,3.575,10690.1
+1692988380000,3.575,3.581,3.575,3.575,10971.6
+1692988440000,3.576,3.59,3.576,3.584,22368.5
+1692988500000,3.584,3.587,3.584,3.585,5445.6
+1692988560000,3.585,3.59,3.585,3.589,12493.8
+1692988620000,3.59,3.591,3.587,3.587,14535.1
+1692988680000,3.588,3.599,3.588,3.599,29251.3
+1692988740000,3.599,3.603,3.588,3.589,17866.5
+1692988800000,3.589,3.589,3.581,3.582,10489.4
+1692988860000,3.581,3.583,3.577,3.581,18284.9
+1692988920000,3.582,3.585,3.564,3.566,19757.6
+1692988980000,3.567,3.567,3.56,3.565,18403.5
+1692989040000,3.565,3.577,3.564,3.575,9512.6
+1692989100000,3.576,3.581,3.571,3.581,18135.3
+1692989160000,3.582,3.589,3.578,3.578,12088.0
+1692989220000,3.578,3.59,3.576,3.59,11857.4
+1692989280000,3.589,3.594,3.588,3.59,9561.0
+1692989340000,3.59,3.597,3.59,3.593,9519.1
+1692989400000,3.593,3.598,3.592,3.595,16384.9
+1692989460000,3.594,3.603,3.594,3.6,20039.8
+1692989520000,3.6,3.604,3.596,3.601,17617.4
+1692989580000,3.601,3.603,3.596,3.599,6681.9
+1692989640000,3.6,3.603,3.597,3.601,6542.5
+1692989700000,3.601,3.607,3.601,3.604,8754.4
+1692989760000,3.604,3.607,3.602,3.605,5595.6
+1692989820000,3.605,3.609,3.604,3.607,9043.6
+1692989880000,3.607,3.613,3.607,3.61,16497.0
+1692989940000,3.611,3.613,3.609,3.612,5210.8
+1692990000000,3.612,3.617,3.612,3.613,18125.2
+1692990060000,3.613,3.619,3.611,3.617,12327.8
+1692990120000,3.617,3.619,3.613,3.617,11965.0
+1692990180000,3.617,3.617,3.61,3.61,8719.9
+1692990240000,3.611,3.615,3.604,3.614,12604.2
+1692990300000,3.615,3.625,3.615,3.618,22641.6
+1692990360000,3.617,3.624,3.616,3.623,12058.0
+1692990420000,3.623,3.626,3.622,3.622,5492.6
+1692990480000,3.621,3.624,3.621,3.621,4554.7
+1692990540000,3.622,3.623,3.606,3.607,23371.2
+1692990600000,3.608,3.608,3.594,3.596,27862.2
+1692990660000,3.596,3.608,3.596,3.607,12285.9
+1692990720000,3.607,3.612,3.601,3.607,13447.8
+1692990780000,3.606,3.608,3.601,3.601,4796.9
+1692990840000,3.602,3.602,3.592,3.598,9544.5
+1692990900000,3.598,3.605,3.597,3.603,9448.5
+1692990960000,3.603,3.61,3.603,3.607,8054.9
+1692991020000,3.607,3.61,3.594,3.594,11191.4
+1692991080000,3.595,3.6,3.591,3.595,12363.6
+1692991140000,3.596,3.605,3.596,3.603,6971.6
+1692991200000,3.602,3.605,3.601,3.604,4981.0
+1692991260000,3.603,3.606,3.594,3.597,14389.5
+1692991320000,3.599,3.603,3.597,3.599,6804.1
+1692991380000,3.598,3.601,3.597,3.597,2556.5
+1692991440000,3.597,3.597,3.591,3.593,7769.0
+1692991500000,3.593,3.593,3.587,3.588,8530.8
+1692991560000,3.588,3.589,3.582,3.584,10991.6
+1692991620000,3.584,3.593,3.582,3.585,17688.7
+1692991680000,3.587,3.589,3.587,3.588,3510.3
+1692991740000,3.589,3.59,3.585,3.588,3998.5
+1692991800000,3.589,3.59,3.584,3.586,4837.5
+1692991860000,3.586,3.588,3.584,3.587,3309.7
+1692991920000,3.587,3.588,3.584,3.584,2027.4
+1692991980000,3.585,3.587,3.583,3.585,3185.5
+1692992040000,3.585,3.587,3.574,3.578,16313.5
+1692992100000,3.578,3.581,3.572,3.579,19259.0
+1692992160000,3.578,3.585,3.578,3.583,16480.5
+1692992220000,3.584,3.585,3.582,3.583,4350.4
+1692992280000,3.583,3.584,3.574,3.578,6971.3
+1692992340000,3.577,3.581,3.577,3.579,4536.3
+1692992400000,3.578,3.578,3.566,3.571,13647.4
+1692992460000,3.57,3.573,3.568,3.573,3820.7
+1692992520000,3.573,3.573,3.568,3.569,4950.6
+1692992580000,3.569,3.576,3.569,3.574,10998.9
+1692992640000,3.575,3.575,3.574,3.574,1200.2
+1692992700000,3.574,3.577,3.574,3.576,14916.0
+1692992760000,3.577,3.577,3.576,3.577,4183.0
+1692992820000,3.578,3.583,3.577,3.583,18714.8
+1692992880000,3.582,3.586,3.582,3.585,10683.3
+1692992940000,3.586,3.586,3.583,3.584,5550.1
+1692993000000,3.584,3.584,3.58,3.581,15457.4
+1692993060000,3.58,3.581,3.58,3.581,7912.4
+1692993120000,3.581,3.581,3.575,3.578,5831.0
+1692993180000,3.577,3.578,3.575,3.576,2126.8
+1692993240000,3.575,3.575,3.573,3.574,2250.4
+1692993300000,3.574,3.58,3.574,3.578,3594.1
+1692993360000,3.577,3.579,3.575,3.575,3807.1
+1692993420000,3.575,3.577,3.575,3.577,3756.7
+1692993480000,3.577,3.582,3.577,3.581,3661.6
+1692993540000,3.582,3.582,3.58,3.582,2367.5
+1692993600000,3.581,3.582,3.571,3.581,13968.0
+1692993660000,3.581,3.581,3.569,3.569,4411.2
+1692993720000,3.57,3.572,3.565,3.572,10812.1
+1692993780000,3.572,3.581,3.569,3.569,9915.6
+1692993840000,3.569,3.57,3.565,3.565,11057.7
+1692993900000,3.565,3.567,3.565,3.565,5558.3
+1692993960000,3.566,3.568,3.565,3.568,11159.3
+1692994020000,3.567,3.569,3.567,3.568,1058.5
+1692994080000,3.568,3.569,3.566,3.568,2190.2
+1692994140000,3.569,3.571,3.569,3.571,1674.7
+1692994200000,3.571,3.571,3.565,3.565,5830.1
+1692994260000,3.565,3.568,3.565,3.568,8025.2
+1692994320000,3.568,3.57,3.567,3.57,4453.0
+1692994380000,3.57,3.573,3.569,3.572,3223.0
+1692994440000,3.572,3.573,3.565,3.571,5180.6
+1692994500000,3.57,3.572,3.569,3.572,1033.5
+1692994560000,3.572,3.577,3.571,3.576,7546.0
+1692994620000,3.577,3.578,3.566,3.566,10663.8
+1692994680000,3.566,3.572,3.564,3.566,30503.0
+1692994740000,3.566,3.567,3.566,3.566,2831.8
+1692994800000,3.566,3.567,3.558,3.559,24326.4
+1692994860000,3.559,3.569,3.557,3.569,23555.8
+1692994920000,3.57,3.572,3.564,3.564,5375.2
+1692994980000,3.563,3.565,3.561,3.565,3205.5
+1692995040000,3.565,3.568,3.557,3.558,6301.2
+1692995100000,3.557,3.557,3.553,3.553,5629.3
+1692995160000,3.553,3.566,3.551,3.566,23669.5
+1692995220000,3.566,3.567,3.565,3.565,4123.7
+1692995280000,3.565,3.568,3.565,3.567,3836.1
+1692995340000,3.566,3.573,3.566,3.572,5462.5
+1692995400000,3.572,3.574,3.57,3.571,4000.1
+1692995460000,3.57,3.573,3.566,3.572,9284.6
+1692995520000,3.572,3.574,3.569,3.569,5113.4
+1692995580000,3.569,3.571,3.569,3.57,1038.0
+1692995640000,3.569,3.575,3.569,3.574,3774.9
+1692995700000,3.574,3.576,3.568,3.568,7538.6
+1692995760000,3.569,3.575,3.568,3.575,8915.9
+1692995820000,3.575,3.575,3.567,3.569,15414.3
+1692995880000,3.569,3.574,3.568,3.574,3742.1
+1692995940000,3.574,3.578,3.573,3.573,8547.9
+1692996000000,3.573,3.578,3.571,3.578,15384.7
+1692996060000,3.578,3.582,3.577,3.581,5633.6
+1692996120000,3.581,3.582,3.577,3.577,6946.5
+1692996180000,3.578,3.58,3.577,3.578,4522.9
+1692996240000,3.579,3.582,3.578,3.58,4151.2
+1692996300000,3.58,3.58,3.577,3.578,2582.9
+1692996360000,3.578,3.579,3.578,3.579,312.5
+1692996420000,3.579,3.581,3.577,3.578,3533.5
+1692996480000,3.578,3.58,3.577,3.579,2389.8
+1692996540000,3.579,3.586,3.579,3.583,12236.8
+1692996600000,3.583,3.586,3.583,3.585,4233.3
+1692996660000,3.585,3.586,3.584,3.585,3171.7
+1692996720000,3.586,3.587,3.585,3.585,4748.1
+1692996780000,3.585,3.587,3.581,3.585,8261.5
+1692996840000,3.586,3.591,3.584,3.591,12578.7
+1692996900000,3.591,3.592,3.583,3.592,21656.5
+1692996960000,3.591,3.591,3.584,3.59,5304.5
+1692997020000,3.589,3.595,3.586,3.594,20535.8
+1692997080000,3.594,3.594,3.589,3.592,5062.3
+1692997140000,3.593,3.594,3.591,3.594,6632.8
+1692997200000,3.594,3.599,3.592,3.599,18719.4
+1692997260000,3.599,3.601,3.595,3.598,15832.2
+1692997320000,3.598,3.601,3.598,3.601,8406.6
+1692997380000,3.601,3.605,3.601,3.602,10441.3
+1692997440000,3.603,3.603,3.599,3.602,5410.6
+1692997500000,3.602,3.602,3.583,3.584,52203.6
+1692997560000,3.583,3.593,3.582,3.593,14315.3
+1692997620000,3.593,3.594,3.586,3.586,5840.2
+1692997680000,3.585,3.585,3.576,3.582,17584.9
+1692997740000,3.582,3.594,3.581,3.59,12425.2
+1692997800000,3.59,3.592,3.589,3.589,5496.4
+1692997860000,3.59,3.59,3.588,3.588,903.1
+1692997920000,3.588,3.588,3.586,3.587,1514.9
+1692997980000,3.588,3.591,3.588,3.59,1536.6
+1692998040000,3.59,3.59,3.589,3.59,501.2
+1692998100000,3.59,3.59,3.586,3.587,3154.7
+1692998160000,3.588,3.588,3.584,3.584,2084.5
+1692998220000,3.584,3.585,3.58,3.584,4434.2
+1692998280000,3.584,3.586,3.583,3.583,1543.3
+1692998340000,3.582,3.584,3.58,3.583,2399.3
+1692998400000,3.584,3.585,3.58,3.583,1677.2
+1692998460000,3.583,3.588,3.582,3.582,9155.3
+1692998520000,3.582,3.583,3.58,3.583,1121.9
+1692998580000,3.583,3.583,3.581,3.581,750.9
+1692998640000,3.582,3.588,3.581,3.588,4054.1
+1692998700000,3.588,3.588,3.582,3.582,3871.9
+1692998760000,3.583,3.583,3.579,3.58,3520.4
+1692998820000,3.579,3.579,3.577,3.577,1567.3
+1692998880000,3.577,3.577,3.571,3.572,10148.9
+1692998940000,3.573,3.574,3.57,3.573,5317.0
+1692999000000,3.574,3.576,3.57,3.57,6844.1
+1692999060000,3.57,3.571,3.568,3.57,4343.8
+1692999120000,3.57,3.573,3.569,3.571,3444.4
+1692999180000,3.572,3.574,3.57,3.57,1620.6
+1692999240000,3.571,3.573,3.57,3.573,2581.4
+1692999300000,3.573,3.585,3.573,3.584,20052.7
+1692999360000,3.585,3.588,3.585,3.588,3477.1
+1692999420000,3.587,3.588,3.585,3.587,2302.6
+1692999480000,3.587,3.588,3.581,3.581,5661.3
+1692999540000,3.582,3.582,3.581,3.581,1831.4
+1692999600000,3.581,3.581,3.58,3.58,3713.0
+1692999660000,3.58,3.58,3.579,3.579,1131.2
+1692999720000,3.58,3.581,3.58,3.581,2317.6
+1692999780000,3.581,3.581,3.579,3.58,2076.7
+1692999840000,3.58,3.58,3.576,3.58,6705.5
+1692999900000,3.58,3.581,3.577,3.577,914.3
+1692999960000,3.577,3.577,3.573,3.573,3363.1
+1693000020000,3.573,3.574,3.573,3.573,1884.9
+1693000080000,3.574,3.578,3.574,3.578,1032.9
+1693000140000,3.579,3.581,3.579,3.581,6506.2
+1693000200000,3.581,3.582,3.578,3.581,3300.6
+1693000260000,3.58,3.582,3.579,3.581,2183.2
+1693000320000,3.581,3.582,3.579,3.581,2437.8
+1693000380000,3.581,3.581,3.578,3.58,2156.7
+1693000440000,3.58,3.58,3.578,3.579,906.4
+1693000500000,3.579,3.582,3.579,3.582,1786.5
+1693000560000,3.581,3.584,3.581,3.583,4820.7
+1693000620000,3.583,3.585,3.579,3.582,6544.7
+1693000680000,3.581,3.581,3.575,3.577,8176.1
+1693000740000,3.577,3.578,3.573,3.573,3429.3
+1693000800000,3.573,3.577,3.573,3.576,5208.6
+1693000860000,3.577,3.578,3.577,3.578,1908.5
+1693000920000,3.578,3.58,3.578,3.58,2916.3
+1693000980000,3.579,3.58,3.578,3.58,1370.0
+1693001040000,3.579,3.581,3.579,3.581,434.9
+1693001100000,3.58,3.582,3.58,3.582,2092.9
+1693001160000,3.582,3.586,3.576,3.579,13268.9
+1693001220000,3.579,3.585,3.578,3.578,4998.1
+1693001280000,3.579,3.586,3.579,3.585,8185.1
+1693001340000,3.585,3.589,3.585,3.589,2574.0
+1693001400000,3.588,3.59,3.588,3.589,3464.7
+1693001460000,3.588,3.594,3.586,3.591,13833.0
+1693001520000,3.592,3.595,3.588,3.593,25165.8
+1693001580000,3.594,3.602,3.593,3.6,17387.3
+1693001640000,3.6,3.603,3.599,3.601,9222.8
+1693001700000,3.601,3.603,3.599,3.6,6619.9
+1693001760000,3.599,3.6,3.593,3.595,3145.2
+1693001820000,3.594,3.601,3.593,3.598,14803.6
+1693001880000,3.597,3.601,3.597,3.598,7535.6
+1693001940000,3.597,3.601,3.593,3.597,11791.5
+1693002000000,3.597,3.597,3.596,3.597,390.3
+1693002060000,3.596,3.601,3.596,3.6,6780.1
+1693002120000,3.599,3.601,3.596,3.596,5313.2
+1693002180000,3.595,3.598,3.595,3.598,3294.4
+1693002240000,3.598,3.601,3.594,3.601,10302.5
+1693002300000,3.6,3.602,3.598,3.602,6186.8
+1693002360000,3.602,3.603,3.602,3.603,2196.0
+1693002420000,3.602,3.604,3.6,3.6,6016.1
+1693002480000,3.601,3.605,3.601,3.604,8784.8
+1693002540000,3.603,3.606,3.603,3.605,1743.6
+1693002600000,3.605,3.606,3.603,3.603,3007.1
+1693002660000,3.603,3.603,3.599,3.6,4199.8
+1693002720000,3.598,3.604,3.597,3.604,6343.8
+1693002780000,3.604,3.609,3.604,3.608,4035.9
+1693002840000,3.608,3.609,3.608,3.608,2270.0
+1693002900000,3.608,3.61,3.608,3.609,2299.1
+1693002960000,3.609,3.61,3.609,3.61,1226.7
+1693003020000,3.609,3.614,3.609,3.613,3300.2
+1693003080000,3.614,3.615,3.613,3.614,2376.0
+1693003140000,3.614,3.615,3.613,3.613,2737.1
+1693003200000,3.613,3.613,3.609,3.613,12250.5
+1693003260000,3.613,3.614,3.612,3.614,1131.5
+1693003320000,3.613,3.614,3.61,3.61,2196.6
+1693003380000,3.611,3.614,3.61,3.612,4291.7
+1693003440000,3.613,3.616,3.613,3.616,2876.2
+1693003500000,3.616,3.624,3.616,3.62,19495.1
+1693003560000,3.62,3.622,3.62,3.621,2675.3
+1693003620000,3.621,3.622,3.621,3.621,1634.1
+1693003680000,3.621,3.636,3.621,3.633,24588.1
+1693003740000,3.633,3.636,3.626,3.626,8417.0
+1693003800000,3.626,3.626,3.62,3.62,3814.9
+1693003860000,3.619,3.619,3.615,3.617,14073.6
+1693003920000,3.616,3.617,3.616,3.616,936.7
+1693003980000,3.617,3.617,3.607,3.607,15032.2
+1693004040000,3.607,3.608,3.606,3.607,3249.7
+1693004100000,3.606,3.607,3.604,3.605,3108.1
+1693004160000,3.605,3.605,3.601,3.601,8203.7
+1693004220000,3.601,3.604,3.6,3.604,5456.8
+1693004280000,3.604,3.614,3.604,3.613,7070.8
+1693004340000,3.614,3.617,3.613,3.617,4385.7
+1693004400000,3.616,3.624,3.616,3.624,10239.5
+1693004460000,3.624,3.624,3.616,3.616,6591.2
+1693004520000,3.616,3.616,3.603,3.61,12160.7
+1693004580000,3.61,3.613,3.608,3.611,3524.2
+1693004640000,3.612,3.62,3.611,3.62,5309.6
+1693004700000,3.62,3.622,3.612,3.618,11349.5
+1693004760000,3.618,3.62,3.616,3.62,3037.7
+1693004820000,3.62,3.624,3.619,3.623,8055.9
+1693004880000,3.623,3.627,3.621,3.624,7016.8
+1693004940000,3.624,3.628,3.623,3.628,2577.0
+1693005000000,3.628,3.63,3.626,3.628,3759.0
+1693005060000,3.627,3.632,3.627,3.632,4198.7
+1693005120000,3.631,3.633,3.628,3.633,5977.5
+1693005180000,3.633,3.636,3.631,3.636,9487.0
+1693005240000,3.636,3.636,3.628,3.629,4303.6
+1693005300000,3.628,3.628,3.617,3.617,4181.3
+1693005360000,3.617,3.617,3.614,3.614,3005.9
+1693005420000,3.614,3.614,3.611,3.611,5869.1
+1693005480000,3.611,3.615,3.611,3.613,4773.3
+1693005540000,3.614,3.615,3.613,3.615,494.9
+1693005600000,3.615,3.617,3.615,3.616,3808.6
+1693005660000,3.617,3.623,3.617,3.622,4905.9
+1693005720000,3.622,3.624,3.622,3.623,3820.5
+1693005780000,3.623,3.625,3.623,3.625,2301.8
+1693005840000,3.625,3.626,3.619,3.622,13019.9
+1693005900000,3.622,3.623,3.615,3.616,4773.8
+1693005960000,3.615,3.616,3.613,3.613,1920.3
+1693006020000,3.613,3.618,3.611,3.618,6821.4
+1693006080000,3.617,3.619,3.617,3.619,1219.3
+1693006140000,3.619,3.619,3.617,3.619,3437.1
+1693006200000,3.619,3.629,3.619,3.629,7245.6
+1693006260000,3.629,3.63,3.624,3.625,6249.4
+1693006320000,3.625,3.626,3.623,3.625,2372.1
+1693006380000,3.624,3.629,3.623,3.628,4775.5
+1693006440000,3.629,3.63,3.629,3.63,1777.9
+1693006500000,3.629,3.634,3.629,3.634,7263.9
+1693006560000,3.633,3.637,3.633,3.637,6312.2
+1693006620000,3.636,3.64,3.635,3.636,7914.1
+1693006680000,3.635,3.636,3.627,3.628,5780.6
+1693006740000,3.627,3.628,3.624,3.625,4612.2
+1693006800000,3.625,3.627,3.623,3.626,10853.3
+1693006860000,3.627,3.63,3.627,3.629,498.3
+1693006920000,3.63,3.63,3.629,3.63,1895.3
+1693006980000,3.63,3.632,3.63,3.632,543.0
+1693007040000,3.632,3.637,3.628,3.629,10298.6
+1693007100000,3.629,3.634,3.628,3.634,3632.1
+1693007160000,3.635,3.638,3.635,3.637,3527.8
+1693007220000,3.637,3.638,3.637,3.638,1897.6
+1693007280000,3.637,3.638,3.637,3.638,1279.1
+1693007340000,3.637,3.642,3.637,3.641,5753.6
+1693007400000,3.641,3.655,3.641,3.648,56771.7
+1693007460000,3.648,3.651,3.648,3.65,5105.1
+1693007520000,3.65,3.651,3.647,3.65,11383.3
+1693007580000,3.649,3.65,3.649,3.649,945.8
+1693007640000,3.649,3.66,3.649,3.658,23635.7
+1693007700000,3.657,3.66,3.654,3.654,20402.6
+1693007760000,3.655,3.658,3.649,3.652,20083.3
+1693007820000,3.651,3.651,3.648,3.649,7862.6
+1693007880000,3.65,3.65,3.643,3.644,15992.1
+1693007940000,3.644,3.65,3.644,3.645,17956.8
+1693008000000,3.645,3.65,3.645,3.649,3077.5
+1693008060000,3.65,3.653,3.649,3.649,4597.4
+1693008120000,3.649,3.649,3.639,3.639,19771.1
+1693008180000,3.639,3.64,3.636,3.636,5021.6
+1693008240000,3.636,3.636,3.625,3.625,7391.8
+1693008300000,3.626,3.626,3.621,3.622,10559.8
+1693008360000,3.621,3.621,3.616,3.617,4029.5
+1693008420000,3.617,3.617,3.592,3.595,61880.7
+1693008480000,3.596,3.608,3.59,3.602,30670.2
+1693008540000,3.602,3.604,3.596,3.597,5423.0
+1693008600000,3.596,3.6,3.592,3.598,6986.1
+1693008660000,3.598,3.6,3.587,3.588,9060.7
+1693008720000,3.588,3.589,3.579,3.586,17182.0
+1693008780000,3.586,3.588,3.584,3.585,4997.5
+1693008840000,3.586,3.591,3.584,3.588,5916.2
+1693008900000,3.589,3.596,3.588,3.589,8553.0
+1693008960000,3.588,3.588,3.583,3.583,5744.4
+1693009020000,3.583,3.593,3.582,3.59,7917.1
+1693009080000,3.591,3.596,3.59,3.591,6200.3
+1693009140000,3.591,3.595,3.59,3.591,6185.6
+1693009200000,3.59,3.591,3.589,3.59,3155.4
+1693009260000,3.589,3.592,3.589,3.592,6625.5
+1693009320000,3.592,3.592,3.58,3.581,6877.2
+1693009380000,3.581,3.581,3.563,3.567,32245.4
+1693009440000,3.568,3.568,3.562,3.563,14187.2
+1693009500000,3.563,3.575,3.562,3.575,10292.1
+1693009560000,3.575,3.58,3.572,3.58,15975.7
+1693009620000,3.579,3.582,3.579,3.581,3213.4
+1693009680000,3.581,3.581,3.571,3.575,7140.6
+1693009740000,3.575,3.576,3.565,3.569,14565.0
+1693009800000,3.57,3.573,3.568,3.572,3084.6
+1693009860000,3.571,3.571,3.565,3.565,8423.5
+1693009920000,3.565,3.566,3.561,3.565,10871.5
+1693009980000,3.566,3.57,3.566,3.569,10571.8
+1693010040000,3.568,3.568,3.564,3.566,7311.9
+1693010100000,3.566,3.567,3.566,3.567,2607.4
+1693010160000,3.566,3.568,3.566,3.568,5976.6
+1693010220000,3.568,3.58,3.567,3.58,24301.3
+1693010280000,3.579,3.585,3.579,3.583,11776.6
+1693010340000,3.583,3.585,3.565,3.569,17844.0
+1693010400000,3.569,3.569,3.565,3.566,3850.6
+1693010460000,3.566,3.566,3.562,3.563,4029.7
+1693010520000,3.562,3.568,3.562,3.563,10278.6
+1693010580000,3.564,3.566,3.534,3.539,65866.4
+1693010640000,3.538,3.558,3.532,3.547,50915.7
+1693010700000,3.547,3.552,3.547,3.552,6627.1
+1693010760000,3.551,3.552,3.542,3.549,13649.0
+1693010820000,3.549,3.549,3.539,3.541,10658.7
+1693010880000,3.54,3.54,3.528,3.536,32347.1
+1693010940000,3.536,3.551,3.536,3.551,21690.8
+1693011000000,3.552,3.555,3.552,3.555,7145.0
+1693011060000,3.554,3.562,3.554,3.562,9713.9
+1693011120000,3.562,3.563,3.55,3.551,10540.9
+1693011180000,3.551,3.551,3.545,3.547,7391.5
+1693011240000,3.546,3.547,3.542,3.542,4195.7
+1693011300000,3.543,3.549,3.539,3.549,16216.0
+1693011360000,3.549,3.554,3.548,3.55,8408.0
+1693011420000,3.55,3.551,3.545,3.546,10667.2
+1693011480000,3.547,3.547,3.538,3.544,12482.3
+1693011540000,3.545,3.545,3.536,3.54,10323.5
+1693011600000,3.54,3.544,3.535,3.544,6585.9
+1693011660000,3.544,3.546,3.54,3.545,6769.5
+1693011720000,3.545,3.546,3.545,3.545,5156.5
+1693011780000,3.545,3.545,3.531,3.532,21163.0
+1693011840000,3.532,3.538,3.53,3.537,10036.4
+1693011900000,3.538,3.538,3.524,3.525,14993.3
+1693011960000,3.524,3.537,3.523,3.535,19001.3
+1693012020000,3.536,3.539,3.529,3.531,16698.4
+1693012080000,3.531,3.539,3.53,3.537,13012.0
+1693012140000,3.536,3.539,3.536,3.538,5464.5
+1693012200000,3.537,3.542,3.537,3.542,7554.6
+1693012260000,3.541,3.549,3.538,3.549,11223.4
+1693012320000,3.549,3.567,3.544,3.545,67929.0
+1693012380000,3.544,3.545,3.534,3.543,18602.4
+1693012440000,3.542,3.542,3.536,3.542,5008.7
+1693012500000,3.541,3.554,3.54,3.55,14968.1
+1693012560000,3.55,3.554,3.549,3.554,4697.5
+1693012620000,3.554,3.554,3.547,3.553,6420.3
+1693012680000,3.553,3.554,3.548,3.55,5798.9
+1693012740000,3.549,3.551,3.548,3.551,2075.8
+1693012800000,3.551,3.558,3.551,3.555,9299.3
+1693012860000,3.555,3.559,3.55,3.559,10730.4
+1693012920000,3.558,3.558,3.553,3.558,4648.6
+1693012980000,3.557,3.559,3.551,3.551,6771.9
+1693013040000,3.552,3.554,3.549,3.553,3003.9
+1693013100000,3.553,3.559,3.55,3.557,9759.5
+1693013160000,3.556,3.559,3.554,3.554,5694.7
+1693013220000,3.553,3.56,3.552,3.558,10140.2
+1693013280000,3.559,3.562,3.558,3.558,4908.9
+1693013340000,3.558,3.569,3.558,3.567,18974.4
+1693013400000,3.566,3.571,3.565,3.567,15842.7
+1693013460000,3.566,3.577,3.566,3.575,21232.1
+1693013520000,3.574,3.581,3.57,3.57,20581.8
+1693013580000,3.57,3.584,3.568,3.582,13227.4
+1693013640000,3.583,3.593,3.583,3.587,20160.6
+1693013700000,3.586,3.59,3.585,3.585,13427.7
+1693013760000,3.585,3.586,3.583,3.586,8588.2
+1693013820000,3.585,3.586,3.581,3.583,2962.5
+1693013880000,3.584,3.584,3.569,3.571,7622.6
+1693013940000,3.57,3.573,3.563,3.565,25853.0
+1693014000000,3.565,3.565,3.552,3.553,12039.7
+1693014060000,3.552,3.564,3.552,3.562,9436.9
+1693014120000,3.561,3.566,3.561,3.566,8267.1
+1693014180000,3.566,3.57,3.566,3.566,4001.3
+1693014240000,3.565,3.565,3.562,3.562,4713.9
+1693014300000,3.562,3.562,3.552,3.556,14674.0
+1693014360000,3.556,3.557,3.547,3.551,19346.5
+1693014420000,3.551,3.551,3.546,3.547,5943.2
+1693014480000,3.547,3.581,3.546,3.576,61992.6
+1693014540000,3.575,3.582,3.56,3.564,35534.6
+1693014600000,3.563,3.569,3.563,3.564,3235.0
+1693014660000,3.564,3.568,3.564,3.565,4872.6
+1693014720000,3.564,3.564,3.561,3.562,2451.4
+1693014780000,3.561,3.568,3.561,3.565,4285.1
+1693014840000,3.564,3.568,3.564,3.567,2535.6
+1693014900000,3.567,3.569,3.557,3.557,7309.6
+1693014960000,3.557,3.564,3.557,3.561,4661.8
+1693015020000,3.56,3.563,3.557,3.562,2813.6
+1693015080000,3.562,3.562,3.556,3.56,5002.6
+1693015140000,3.561,3.57,3.56,3.569,5112.9
+1693015200000,3.569,3.57,3.565,3.567,5522.8
+1693015260000,3.567,3.57,3.566,3.568,3617.5
+1693015320000,3.568,3.576,3.567,3.575,7620.7
+1693015380000,3.574,3.576,3.572,3.576,5871.4
+1693015440000,3.575,3.587,3.575,3.585,13246.7
+1693015500000,3.586,3.587,3.58,3.58,7116.2
+1693015560000,3.58,3.581,3.577,3.577,2069.7
+1693015620000,3.577,3.577,3.575,3.575,5704.3
+1693015680000,3.575,3.586,3.575,3.586,6506.3
+1693015740000,3.585,3.6,3.581,3.599,56705.5
+1693015800000,3.598,3.604,3.596,3.603,27089.5
+1693015860000,3.602,3.632,3.601,3.62,51509.7
+1693015920000,3.62,3.624,3.614,3.615,11243.0
+1693015980000,3.614,3.615,3.606,3.607,14196.6
+1693016040000,3.606,3.607,3.598,3.602,11485.5
+1693016100000,3.602,3.606,3.594,3.595,12608.5
+1693016160000,3.594,3.606,3.591,3.605,13039.5
+1693016220000,3.605,3.605,3.594,3.596,10411.3
+1693016280000,3.596,3.597,3.596,3.596,1280.6
+1693016340000,3.596,3.603,3.596,3.603,5243.9
+1693016400000,3.603,3.604,3.598,3.598,2251.0
+1693016460000,3.598,3.601,3.596,3.6,4284.8
+1693016520000,3.6,3.602,3.6,3.602,4564.2
+1693016580000,3.601,3.602,3.601,3.602,1735.8
+1693016640000,3.601,3.602,3.589,3.59,14680.7
+1693016700000,3.59,3.595,3.586,3.595,11033.7
+1693016760000,3.594,3.596,3.585,3.586,8365.4
+1693016820000,3.585,3.593,3.585,3.587,6567.9
+1693016880000,3.588,3.591,3.588,3.588,2379.3
+1693016940000,3.588,3.591,3.588,3.59,4020.3
+1693017000000,3.589,3.591,3.586,3.59,12401.8
+1693017060000,3.59,3.591,3.589,3.59,2458.8
+1693017120000,3.59,3.591,3.589,3.591,2732.4
+1693017180000,3.59,3.591,3.586,3.586,9179.6
+1693017240000,3.586,3.586,3.573,3.58,20633.0
+1693017300000,3.58,3.586,3.577,3.583,5704.3
+1693017360000,3.584,3.586,3.582,3.582,3741.1
+1693017420000,3.582,3.582,3.578,3.579,1115.4
+1693017480000,3.578,3.579,3.577,3.577,1743.9
+1693017540000,3.577,3.577,3.573,3.576,3277.8
+1693017600000,3.576,3.586,3.575,3.584,6427.5
+1693017660000,3.583,3.585,3.575,3.583,4753.8
+1693017720000,3.583,3.583,3.573,3.573,5407.8
+1693017780000,3.572,3.584,3.57,3.584,12784.4
+1693017840000,3.585,3.586,3.582,3.584,6489.5
+1693017900000,3.583,3.586,3.582,3.586,2677.4
+1693017960000,3.585,3.591,3.585,3.591,6134.2
+1693018020000,3.59,3.592,3.59,3.591,4565.2
+1693018080000,3.59,3.596,3.59,3.596,7929.0
+1693018140000,3.596,3.596,3.593,3.594,3793.0
+1693018200000,3.593,3.603,3.593,3.602,13562.3
+1693018260000,3.601,3.603,3.6,3.6,6053.3
+1693018320000,3.6,3.604,3.599,3.603,3937.1
+1693018380000,3.603,3.605,3.595,3.598,13566.6
+1693018440000,3.597,3.599,3.594,3.598,4084.9
+1693018500000,3.598,3.611,3.598,3.61,5844.1
+1693018560000,3.61,3.618,3.604,3.614,22288.4
+1693018620000,3.615,3.625,3.615,3.618,18885.8
+1693018680000,3.617,3.627,3.615,3.62,12890.6
+1693018740000,3.62,3.624,3.619,3.621,5775.5
+1693018800000,3.621,3.63,3.621,3.625,13823.3
+1693018860000,3.624,3.629,3.621,3.624,8358.7
+1693018920000,3.624,3.627,3.622,3.625,4267.4
+1693018980000,3.624,3.63,3.624,3.628,6353.9
+1693019040000,3.629,3.633,3.629,3.629,11255.6
+1693019100000,3.629,3.63,3.629,3.63,1821.6
+1693019160000,3.629,3.63,3.612,3.617,21846.9
+1693019220000,3.618,3.625,3.615,3.625,9417.3
+1693019280000,3.624,3.63,3.621,3.622,10861.3
+1693019340000,3.623,3.632,3.621,3.623,13700.7
+1693019400000,3.622,3.624,3.616,3.624,12534.1
+1693019460000,3.623,3.623,3.616,3.617,8393.9
+1693019520000,3.617,3.623,3.617,3.623,12377.9
+1693019580000,3.622,3.636,3.617,3.635,16293.3
+1693019640000,3.634,3.639,3.616,3.619,38270.2
+1693019700000,3.618,3.622,3.614,3.62,11272.4
+1693019760000,3.62,3.623,3.618,3.622,4353.8
+1693019820000,3.622,3.627,3.622,3.624,6150.2
+1693019880000,3.624,3.628,3.624,3.627,3467.3
+1693019940000,3.626,3.628,3.623,3.623,3887.6
+1693020000000,3.624,3.629,3.621,3.627,12600.3
+1693020060000,3.627,3.629,3.626,3.627,5386.8
+1693020120000,3.627,3.629,3.614,3.615,8617.1
+1693020180000,3.614,3.616,3.611,3.612,11257.6
+1693020240000,3.612,3.614,3.611,3.611,3265.7
+1693020300000,3.611,3.622,3.61,3.614,12502.7
+1693020360000,3.614,3.62,3.612,3.613,6393.5
+1693020420000,3.613,3.617,3.613,3.617,2591.5
+1693020480000,3.617,3.618,3.613,3.615,2587.1
+1693020540000,3.615,3.617,3.614,3.617,1147.1
+1693020600000,3.617,3.619,3.615,3.617,4192.3
+1693020660000,3.618,3.619,3.61,3.61,10369.9
+1693020720000,3.61,3.612,3.607,3.608,5787.3
+1693020780000,3.608,3.61,3.602,3.603,5924.0
+1693020840000,3.603,3.612,3.602,3.603,13637.7
+1693020900000,3.603,3.612,3.603,3.612,4091.4
+1693020960000,3.611,3.613,3.611,3.613,899.8
+1693021020000,3.612,3.614,3.608,3.613,11922.0
+1693021080000,3.612,3.614,3.61,3.611,2239.3
+1693021140000,3.61,3.621,3.608,3.62,9051.3
+1693021200000,3.62,3.626,3.61,3.612,20353.3
+1693021260000,3.611,3.616,3.609,3.615,4186.8
+1693021320000,3.614,3.615,3.611,3.613,3314.8
+1693021380000,3.612,3.616,3.611,3.615,2869.6
+1693021440000,3.614,3.617,3.614,3.617,2148.1
+1693021500000,3.617,3.619,3.615,3.618,2891.2
+1693021560000,3.618,3.619,3.614,3.615,5816.7
+1693021620000,3.615,3.618,3.614,3.617,1543.7
+1693021680000,3.617,3.621,3.617,3.621,2551.8
+1693021740000,3.621,3.626,3.618,3.623,15417.6
+1693021800000,3.623,3.624,3.616,3.623,9869.4
+1693021860000,3.623,3.624,3.616,3.617,3533.3
+1693021920000,3.616,3.62,3.614,3.619,8330.4
+1693021980000,3.619,3.624,3.619,3.623,2438.9
+1693022040000,3.623,3.625,3.62,3.621,6650.7
+1693022100000,3.621,3.627,3.619,3.627,8413.5
+1693022160000,3.626,3.626,3.62,3.621,5056.1
+1693022220000,3.62,3.625,3.62,3.624,2300.9
+1693022280000,3.624,3.626,3.621,3.623,8367.2
+1693022340000,3.623,3.626,3.622,3.624,2543.6
+1693022400000,3.623,3.626,3.612,3.612,12824.7
+1693022460000,3.612,3.614,3.609,3.613,10838.6
+1693022520000,3.613,3.615,3.608,3.609,4947.7
+1693022580000,3.609,3.609,3.601,3.601,20645.9
+1693022640000,3.602,3.608,3.6,3.606,11083.5
+1693022700000,3.607,3.612,3.607,3.608,7888.7
+1693022760000,3.608,3.608,3.603,3.607,4467.8
+1693022820000,3.607,3.61,3.607,3.609,3769.7
+1693022880000,3.61,3.625,3.61,3.613,21067.0
+1693022940000,3.613,3.637,3.613,3.637,50367.6
+1693023000000,3.637,3.644,3.632,3.641,32169.7
+1693023060000,3.64,3.641,3.624,3.628,27634.9
+1693023120000,3.628,3.629,3.623,3.623,3812.4
+1693023180000,3.623,3.643,3.622,3.63,39997.1
+1693023240000,3.63,3.634,3.627,3.631,7896.8
+1693023300000,3.631,3.638,3.631,3.631,7096.9
+1693023360000,3.631,3.635,3.631,3.633,5506.9
+1693023420000,3.633,3.635,3.632,3.633,2050.3
+1693023480000,3.633,3.633,3.627,3.627,4032.1
+1693023540000,3.627,3.633,3.626,3.631,7557.8
+1693023600000,3.632,3.634,3.626,3.627,2889.2
+1693023660000,3.626,3.626,3.619,3.619,6424.9
+1693023720000,3.62,3.63,3.617,3.627,10467.2
+1693023780000,3.628,3.631,3.625,3.63,4487.3
+1693023840000,3.631,3.645,3.631,3.638,15336.6
+1693023900000,3.638,3.643,3.637,3.64,9155.8
+1693023960000,3.64,3.65,3.64,3.645,18989.6
+1693024020000,3.646,3.649,3.638,3.639,8194.2
+1693024080000,3.64,3.643,3.637,3.643,7346.6
+1693024140000,3.643,3.649,3.642,3.649,5309.9
+1693024200000,3.649,3.65,3.645,3.648,11566.4
+1693024260000,3.649,3.65,3.646,3.648,7088.1
+1693024320000,3.648,3.649,3.643,3.645,6153.2
+1693024380000,3.645,3.65,3.642,3.642,9825.3
+1693024440000,3.643,3.647,3.638,3.64,14857.7
+1693024500000,3.641,3.649,3.641,3.649,3210.1
+1693024560000,3.649,3.65,3.643,3.643,12496.0
+1693024620000,3.642,3.648,3.64,3.648,10987.3
+1693024680000,3.648,3.65,3.643,3.648,5507.5
+1693024740000,3.648,3.653,3.644,3.652,19470.1
+1693024800000,3.653,3.658,3.645,3.65,28840.7
+1693024860000,3.651,3.658,3.65,3.655,15126.9
+1693024920000,3.655,3.658,3.654,3.656,3705.7
+1693024980000,3.655,3.677,3.655,3.672,49059.9
+1693025040000,3.673,3.739,3.673,3.705,214793.9
+1693025100000,3.704,3.715,3.696,3.713,65457.7
+1693025160000,3.712,3.715,3.698,3.711,56808.8
+1693025220000,3.71,3.719,3.702,3.705,37034.4
+1693025280000,3.705,3.719,3.705,3.715,45685.6
+1693025340000,3.716,3.717,3.693,3.697,72453.5
+1693025400000,3.697,3.702,3.685,3.688,35189.0
+1693025460000,3.688,3.694,3.675,3.685,41760.1
+1693025520000,3.686,3.688,3.67,3.678,24856.4
+1693025580000,3.678,3.698,3.676,3.691,27046.7
+1693025640000,3.692,3.698,3.67,3.672,33159.0
+1693025700000,3.672,3.681,3.671,3.68,9396.2
+1693025760000,3.681,3.684,3.681,3.681,3045.7
+1693025820000,3.682,3.683,3.676,3.676,3436.9
+1693025880000,3.677,3.677,3.668,3.672,10852.1
+1693025940000,3.672,3.681,3.672,3.681,5329.9
+1693026000000,3.681,3.684,3.669,3.67,15413.9
+1693026060000,3.67,3.67,3.665,3.666,6918.0
+1693026120000,3.666,3.676,3.666,3.675,5572.9
+1693026180000,3.675,3.677,3.671,3.676,7297.0
+1693026240000,3.676,3.678,3.674,3.676,3326.8
+1693026300000,3.677,3.681,3.676,3.68,4196.4
+1693026360000,3.681,3.692,3.681,3.691,12567.1
+1693026420000,3.691,3.696,3.687,3.689,13620.5
+1693026480000,3.688,3.69,3.686,3.687,9018.0
+1693026540000,3.688,3.708,3.683,3.708,22515.4
+1693026600000,3.708,3.724,3.704,3.71,46471.7
+1693026660000,3.709,3.729,3.709,3.727,30766.7
+1693026720000,3.727,3.731,3.702,3.705,35545.0
+1693026780000,3.705,3.706,3.693,3.695,17602.9
+1693026840000,3.694,3.699,3.69,3.697,19439.7
+1693026900000,3.697,3.701,3.697,3.701,12693.6
+1693026960000,3.7,3.714,3.699,3.713,12678.0
+1693027020000,3.713,3.724,3.706,3.721,26481.3
+1693027080000,3.721,3.74,3.716,3.737,62889.1
+1693027140000,3.738,3.738,3.723,3.728,30290.3
+1693027200000,3.728,3.735,3.726,3.728,9874.3
+1693027260000,3.728,3.737,3.724,3.732,23252.6
+1693027320000,3.733,3.734,3.723,3.727,10108.0
+1693027380000,3.727,3.727,3.723,3.723,5022.4
+1693027440000,3.724,3.73,3.723,3.728,8769.6
+1693027500000,3.728,3.73,3.724,3.725,7585.6
+1693027560000,3.725,3.728,3.72,3.722,9876.2
+1693027620000,3.722,3.722,3.714,3.715,16218.3
+1693027680000,3.716,3.716,3.71,3.711,10797.9
+1693027740000,3.71,3.713,3.704,3.707,9512.7
+1693027800000,3.706,3.712,3.701,3.71,11955.0
+1693027860000,3.711,3.714,3.703,3.704,11397.9
+1693027920000,3.705,3.72,3.702,3.718,22280.5
+1693027980000,3.718,3.72,3.696,3.703,21667.3
+1693028040000,3.703,3.711,3.7,3.707,18001.7
+1693028100000,3.707,3.71,3.694,3.694,9047.1
+1693028160000,3.693,3.694,3.68,3.681,26659.6
+1693028220000,3.682,3.695,3.68,3.695,14242.6
+1693028280000,3.694,3.705,3.694,3.695,16734.1
+1693028340000,3.696,3.699,3.689,3.699,7725.6
+1693028400000,3.698,3.699,3.685,3.69,30600.1
+1693028460000,3.69,3.694,3.685,3.691,10954.8
+1693028520000,3.691,3.693,3.688,3.691,4871.6
+1693028580000,3.69,3.696,3.69,3.691,7432.0
+1693028640000,3.691,3.695,3.691,3.693,3843.6
+1693028700000,3.693,3.704,3.693,3.703,9315.6
+1693028760000,3.703,3.704,3.698,3.699,5512.6
+1693028820000,3.698,3.698,3.69,3.691,5780.2
+1693028880000,3.691,3.692,3.688,3.689,4296.7
+1693028940000,3.689,3.694,3.689,3.691,3044.4
+1693029000000,3.692,3.704,3.692,3.702,8402.7
+1693029060000,3.701,3.704,3.692,3.695,11004.0
+1693029120000,3.695,3.697,3.689,3.69,4307.7
+1693029180000,3.689,3.693,3.687,3.692,5098.3
+1693029240000,3.693,3.699,3.693,3.694,2914.4
+1693029300000,3.695,3.697,3.695,3.696,1522.9
+1693029360000,3.696,3.7,3.696,3.699,4759.2
+1693029420000,3.699,3.702,3.699,3.701,1865.8
+1693029480000,3.702,3.708,3.702,3.707,4818.4
+1693029540000,3.708,3.709,3.694,3.696,11047.5
+1693029600000,3.695,3.695,3.686,3.689,10195.2
+1693029660000,3.688,3.688,3.677,3.679,11851.1
+1693029720000,3.679,3.68,3.675,3.677,8373.2
+1693029780000,3.676,3.687,3.676,3.686,21990.5
+1693029840000,3.687,3.688,3.677,3.677,5723.7
+1693029900000,3.677,3.684,3.677,3.679,7671.8
+1693029960000,3.678,3.685,3.675,3.675,7458.8
+1693030020000,3.675,3.681,3.668,3.681,21142.9
+1693030080000,3.681,3.682,3.674,3.676,4669.8
+1693030140000,3.675,3.68,3.675,3.679,4104.6
+1693030200000,3.679,3.679,3.669,3.673,9801.1
+1693030260000,3.673,3.673,3.668,3.67,7391.0
+1693030320000,3.67,3.674,3.668,3.672,5946.9
+1693030380000,3.672,3.674,3.669,3.673,7200.8
+1693030440000,3.673,3.674,3.673,3.674,3081.1
+1693030500000,3.674,3.678,3.673,3.677,8715.7
+1693030560000,3.678,3.678,3.672,3.674,9428.7
+1693030620000,3.673,3.683,3.672,3.674,18764.0
+1693030680000,3.675,3.676,3.674,3.675,5595.6
+1693030740000,3.676,3.678,3.675,3.675,2596.4
+1693030800000,3.675,3.677,3.67,3.673,11338.0
+1693030860000,3.673,3.677,3.672,3.675,4542.4
+1693030920000,3.675,3.68,3.671,3.672,9787.3
+1693030980000,3.672,3.673,3.667,3.67,12411.1
+1693031040000,3.67,3.671,3.666,3.671,6634.1
+1693031100000,3.67,3.671,3.665,3.665,7784.4
+1693031160000,3.665,3.667,3.66,3.664,17038.9
+1693031220000,3.665,3.668,3.662,3.666,9724.3
+1693031280000,3.666,3.667,3.663,3.664,1849.3
+1693031340000,3.664,3.675,3.664,3.675,4720.3
+1693031400000,3.675,3.683,3.675,3.682,14878.0
+1693031460000,3.682,3.685,3.681,3.685,2680.7
+1693031520000,3.685,3.692,3.684,3.69,15009.6
+1693031580000,3.689,3.713,3.689,3.712,37543.3
+1693031640000,3.713,3.724,3.709,3.71,46795.0
+1693031700000,3.71,3.719,3.7,3.7,32667.1
+1693031760000,3.7,3.704,3.7,3.704,9168.6
+1693031820000,3.704,3.708,3.7,3.7,6910.0
+1693031880000,3.7,3.701,3.684,3.695,20958.5
+1693031940000,3.695,3.708,3.694,3.707,18240.1
+1693032000000,3.708,3.713,3.697,3.703,18843.8
+1693032060000,3.703,3.703,3.7,3.7,2108.4
+1693032120000,3.7,3.701,3.697,3.697,1385.4
+1693032180000,3.698,3.706,3.694,3.702,8513.9
+1693032240000,3.703,3.705,3.703,3.704,3196.9
+1693032300000,3.705,3.71,3.704,3.705,7554.2
+1693032360000,3.704,3.704,3.695,3.701,4553.5
+1693032420000,3.701,3.702,3.682,3.684,36462.2
+1693032480000,3.684,3.686,3.682,3.684,7572.3
+1693032540000,3.684,3.687,3.683,3.684,10417.2
+1693032600000,3.684,3.686,3.682,3.684,4249.2
+1693032660000,3.685,3.687,3.683,3.683,4994.4
+1693032720000,3.683,3.687,3.68,3.686,10302.2
+1693032780000,3.686,3.688,3.686,3.687,4933.6
+1693032840000,3.687,3.688,3.687,3.687,2257.0
+1693032900000,3.687,3.688,3.672,3.682,24892.5
+1693032960000,3.681,3.682,3.677,3.682,5600.0
+1693033020000,3.682,3.688,3.682,3.684,9099.1
+1693033080000,3.683,3.686,3.681,3.686,3172.3
+1693033140000,3.685,3.686,3.683,3.685,1452.2
+1693033200000,3.684,3.685,3.674,3.674,8305.5
+1693033260000,3.673,3.686,3.673,3.679,12774.5
+1693033320000,3.68,3.683,3.676,3.677,5221.7
+1693033380000,3.676,3.68,3.675,3.68,6285.8
+1693033440000,3.68,3.68,3.675,3.677,1944.5
+1693033500000,3.676,3.679,3.675,3.679,2443.1
+1693033560000,3.679,3.68,3.678,3.679,876.7
+1693033620000,3.679,3.679,3.676,3.677,4614.4
+1693033680000,3.677,3.679,3.676,3.679,2121.6
+1693033740000,3.679,3.68,3.679,3.679,3292.0
+1693033800000,3.68,3.687,3.679,3.681,23616.3
+1693033860000,3.682,3.686,3.682,3.684,5592.9
+1693033920000,3.686,3.689,3.686,3.689,2397.0
+1693033980000,3.688,3.69,3.686,3.688,2490.7
+1693034040000,3.688,3.692,3.688,3.691,6206.6
+1693034100000,3.692,3.697,3.68,3.681,19521.6
+1693034160000,3.68,3.681,3.677,3.678,5893.2
+1693034220000,3.677,3.682,3.676,3.68,2914.0
+1693034280000,3.681,3.683,3.681,3.683,1212.5
+1693034340000,3.682,3.684,3.68,3.68,1335.2
+1693034400000,3.68,3.68,3.664,3.67,38397.9
+1693034460000,3.671,3.675,3.662,3.666,12273.2
+1693034520000,3.665,3.665,3.661,3.661,7694.6
+1693034580000,3.661,3.662,3.648,3.657,40069.7
+1693034640000,3.657,3.662,3.651,3.655,24405.4
+1693034700000,3.655,3.661,3.652,3.658,10180.4
+1693034760000,3.658,3.662,3.658,3.659,11270.5
+1693034820000,3.658,3.66,3.652,3.652,9971.0
+1693034880000,3.653,3.657,3.651,3.655,8897.3
+1693034940000,3.656,3.656,3.651,3.652,10786.4
+1693035000000,3.652,3.654,3.645,3.645,18202.4
+1693035060000,3.647,3.651,3.644,3.65,9042.6
+1693035120000,3.65,3.652,3.648,3.651,6692.9
+1693035180000,3.651,3.653,3.648,3.652,4355.6
+1693035240000,3.653,3.657,3.651,3.657,7593.7
+1693035300000,3.657,3.657,3.656,3.657,8099.7
+1693035360000,3.657,3.657,3.653,3.653,8313.4
+1693035420000,3.652,3.652,3.649,3.649,1963.5
+1693035480000,3.649,3.65,3.647,3.648,4931.2
+1693035540000,3.648,3.658,3.647,3.657,9952.8
+1693035600000,3.657,3.658,3.655,3.655,7624.9
+1693035660000,3.654,3.654,3.65,3.653,6138.1
+1693035720000,3.652,3.658,3.652,3.655,6572.4
+1693035780000,3.655,3.656,3.654,3.654,1958.8
+1693035840000,3.655,3.66,3.655,3.66,5643.3
+1693035900000,3.659,3.67,3.659,3.669,25491.4
+1693035960000,3.668,3.67,3.666,3.67,9286.4
+1693036020000,3.67,3.67,3.667,3.669,2075.8
+1693036080000,3.668,3.67,3.668,3.668,2962.0
+1693036140000,3.668,3.671,3.668,3.671,2279.9
+1693036200000,3.67,3.672,3.67,3.671,3001.5
+1693036260000,3.671,3.672,3.67,3.671,2625.3
+1693036320000,3.672,3.672,3.657,3.663,12745.4
+1693036380000,3.663,3.663,3.657,3.657,5542.0
+1693036440000,3.658,3.66,3.656,3.658,4034.1
+1693036500000,3.658,3.658,3.647,3.649,17703.5
+1693036560000,3.649,3.65,3.645,3.65,9930.2
+1693036620000,3.65,3.655,3.65,3.652,5067.2
+1693036680000,3.652,3.655,3.651,3.655,4537.5
+1693036740000,3.655,3.656,3.655,3.656,1995.1
+1693036800000,3.656,3.656,3.653,3.654,4467.1
+1693036860000,3.654,3.655,3.652,3.653,1857.5
+1693036920000,3.652,3.658,3.652,3.658,3432.3
+1693036980000,3.658,3.66,3.657,3.657,4356.0
+1693037040000,3.656,3.656,3.65,3.65,3879.1
+1693037100000,3.65,3.65,3.647,3.648,6413.1
+1693037160000,3.647,3.651,3.644,3.651,12642.4
+1693037220000,3.652,3.655,3.652,3.652,2701.6
+1693037280000,3.652,3.658,3.647,3.649,17143.3
+1693037340000,3.648,3.65,3.645,3.648,7338.4
+1693037400000,3.649,3.649,3.645,3.645,5551.6
+1693037460000,3.646,3.647,3.631,3.64,36277.7
+1693037520000,3.64,3.652,3.639,3.647,11715.9
+1693037580000,3.647,3.648,3.634,3.639,17945.5
+1693037640000,3.638,3.643,3.636,3.643,6340.8
+1693037700000,3.643,3.643,3.634,3.634,12184.0
+1693037760000,3.634,3.64,3.628,3.633,23933.2
+1693037820000,3.633,3.635,3.618,3.627,65440.2
+1693037880000,3.627,3.632,3.627,3.631,5080.3
+1693037940000,3.631,3.636,3.63,3.636,10513.3
+1693038000000,3.636,3.64,3.635,3.637,12358.2
+1693038060000,3.637,3.641,3.637,3.639,6645.2
+1693038120000,3.64,3.64,3.636,3.639,3712.9
+1693038180000,3.639,3.64,3.63,3.636,9604.5
+1693038240000,3.635,3.64,3.63,3.639,11959.7
+1693038300000,3.64,3.642,3.638,3.642,8240.8
+1693038360000,3.642,3.65,3.642,3.646,12498.1
+1693038420000,3.646,3.657,3.643,3.651,26960.4
+1693038480000,3.65,3.658,3.65,3.656,6999.9
+1693038540000,3.656,3.661,3.655,3.66,9100.6
+1693038600000,3.66,3.663,3.657,3.657,11095.3
+1693038660000,3.657,3.662,3.653,3.655,9756.5
+1693038720000,3.656,3.659,3.652,3.656,4623.2
+1693038780000,3.656,3.658,3.656,3.657,3587.5
+1693038840000,3.656,3.657,3.65,3.657,6135.2
+1693038900000,3.658,3.659,3.656,3.656,3528.8
+1693038960000,3.657,3.659,3.656,3.659,1414.4
+1693039020000,3.659,3.662,3.658,3.662,8671.9
+1693039080000,3.661,3.662,3.648,3.651,29993.5
+1693039140000,3.651,3.651,3.647,3.651,7776.5
+1693039200000,3.65,3.65,3.638,3.638,14895.8
+1693039260000,3.638,3.646,3.636,3.646,8192.3
+1693039320000,3.647,3.647,3.635,3.635,11046.2
+1693039380000,3.635,3.642,3.632,3.641,13809.3
+1693039440000,3.642,3.642,3.631,3.632,11053.5
+1693039500000,3.632,3.633,3.63,3.631,6959.6
+1693039560000,3.631,3.637,3.631,3.637,9223.8
+1693039620000,3.637,3.637,3.63,3.632,7052.1
+1693039680000,3.632,3.633,3.63,3.631,2143.7
+1693039740000,3.631,3.64,3.63,3.64,11063.7
+1693039800000,3.64,3.642,3.63,3.632,11652.4
+1693039860000,3.631,3.631,3.627,3.628,8497.1
+1693039920000,3.627,3.639,3.627,3.637,9203.8
+1693039980000,3.637,3.639,3.637,3.639,2627.9
+1693040040000,3.639,3.64,3.637,3.637,1158.2
+1693040100000,3.636,3.636,3.632,3.633,4004.0
+1693040160000,3.633,3.633,3.63,3.632,1743.5
+1693040220000,3.632,3.634,3.631,3.633,1702.6
+1693040280000,3.633,3.634,3.63,3.632,2855.1
+1693040340000,3.633,3.635,3.632,3.633,5810.6
+1693040400000,3.634,3.639,3.634,3.636,4682.3
+1693040460000,3.636,3.637,3.633,3.633,2714.7
+1693040520000,3.632,3.633,3.632,3.632,2249.8
+1693040580000,3.633,3.633,3.627,3.628,4353.1
+1693040640000,3.627,3.634,3.627,3.627,8664.3
+1693040700000,3.628,3.633,3.628,3.628,3245.3
+1693040760000,3.629,3.629,3.627,3.629,3684.4
+1693040820000,3.629,3.629,3.626,3.626,2392.0
+1693040880000,3.626,3.635,3.626,3.631,10120.8
+1693040940000,3.631,3.634,3.627,3.627,5588.3
+1693041000000,3.627,3.627,3.621,3.623,8396.7
+1693041060000,3.623,3.623,3.618,3.619,14945.8
+1693041120000,3.62,3.624,3.615,3.621,13334.0
+1693041180000,3.621,3.624,3.62,3.624,4857.8
+1693041240000,3.625,3.625,3.62,3.62,5453.1
+1693041300000,3.619,3.625,3.616,3.619,9424.2
+1693041360000,3.62,3.622,3.619,3.619,3156.6
+1693041420000,3.619,3.623,3.619,3.623,839.6
+1693041480000,3.625,3.632,3.625,3.629,4317.9
+1693041540000,3.629,3.63,3.622,3.623,3663.2
+1693041600000,3.623,3.625,3.621,3.625,2427.9
+1693041660000,3.626,3.628,3.615,3.623,17907.1
+1693041720000,3.622,3.622,3.62,3.62,2222.9
+1693041780000,3.619,3.621,3.619,3.62,1657.9
+1693041840000,3.621,3.621,3.62,3.62,1040.4
+1693041900000,3.621,3.627,3.621,3.623,10391.3
+1693041960000,3.623,3.635,3.622,3.632,11153.5
+1693042020000,3.632,3.635,3.63,3.63,6668.9
+1693042080000,3.63,3.631,3.63,3.63,2067.3
+1693042140000,3.631,3.635,3.63,3.633,7804.9
+1693042200000,3.633,3.634,3.63,3.63,4091.6
+1693042260000,3.63,3.639,3.63,3.638,6371.5
+1693042320000,3.638,3.64,3.636,3.639,4585.8
+1693042380000,3.64,3.64,3.634,3.64,4650.2
+1693042440000,3.639,3.639,3.632,3.636,2932.2
+1693042500000,3.636,3.64,3.635,3.635,6558.6
+1693042560000,3.636,3.637,3.633,3.634,3066.5
+1693042620000,3.633,3.636,3.632,3.634,11031.2
+1693042680000,3.634,3.634,3.631,3.632,2586.7
+1693042740000,3.632,3.633,3.63,3.631,10879.9
+1693042800000,3.631,3.631,3.63,3.63,1978.4
+1693042860000,3.63,3.631,3.63,3.631,13274.6
+1693042920000,3.63,3.631,3.628,3.628,8255.7
+1693042980000,3.628,3.628,3.625,3.626,6685.4
+1693043040000,3.626,3.626,3.624,3.626,2104.1
+1693043100000,3.626,3.626,3.623,3.623,4964.4
+1693043160000,3.624,3.624,3.623,3.623,1448.6
+1693043220000,3.623,3.624,3.623,3.624,2498.2
+1693043280000,3.624,3.626,3.624,3.625,4069.4
+1693043340000,3.625,3.626,3.623,3.625,4545.1
+1693043400000,3.626,3.626,3.625,3.625,1438.4
+1693043460000,3.625,3.626,3.622,3.622,12902.1
+1693043520000,3.622,3.623,3.619,3.621,4003.2
+1693043580000,3.623,3.623,3.62,3.621,2669.0
+1693043640000,3.621,3.623,3.62,3.623,4779.1
+1693043700000,3.623,3.623,3.62,3.62,4324.5
+1693043760000,3.62,3.622,3.612,3.613,12975.9
+1693043820000,3.613,3.614,3.609,3.614,13561.9
+1693043880000,3.613,3.618,3.613,3.615,5900.8
+1693043940000,3.615,3.617,3.614,3.615,2951.5
+1693044000000,3.615,3.616,3.614,3.616,3866.8
+1693044060000,3.616,3.617,3.613,3.613,4705.1
+1693044120000,3.613,3.617,3.613,3.616,1833.2
+1693044180000,3.615,3.617,3.613,3.617,6150.0
+1693044240000,3.617,3.617,3.613,3.617,2170.8
+1693044300000,3.617,3.617,3.615,3.615,2572.4
+1693044360000,3.614,3.617,3.614,3.615,2150.0
+1693044420000,3.614,3.614,3.609,3.613,14176.9
+1693044480000,3.612,3.612,3.607,3.609,7350.2
+1693044540000,3.609,3.611,3.607,3.607,5164.6
+1693044600000,3.607,3.61,3.607,3.61,2189.5
+1693044660000,3.611,3.615,3.611,3.613,5223.3
+1693044720000,3.613,3.621,3.613,3.621,4627.8
+1693044780000,3.62,3.623,3.618,3.618,8802.7
+1693044840000,3.617,3.62,3.61,3.62,6335.7
+1693044900000,3.62,3.62,3.616,3.618,4834.5
+1693044960000,3.616,3.616,3.613,3.615,2069.6
+1693045020000,3.615,3.621,3.615,3.621,3843.3
+1693045080000,3.621,3.625,3.617,3.625,6308.0
+1693045140000,3.625,3.626,3.62,3.621,11998.9
+1693045200000,3.622,3.624,3.618,3.624,3251.2
+1693045260000,3.624,3.628,3.624,3.626,7742.7
+1693045320000,3.626,3.63,3.626,3.628,6976.3
+1693045380000,3.627,3.628,3.627,3.628,1503.6
+1693045440000,3.627,3.629,3.624,3.624,4489.1
+1693045500000,3.625,3.634,3.624,3.631,16032.3
+1693045560000,3.631,3.632,3.628,3.629,3813.7
+1693045620000,3.629,3.634,3.629,3.629,2734.1
+1693045680000,3.629,3.637,3.629,3.63,14334.2
+1693045740000,3.63,3.632,3.627,3.629,10217.9
+1693045800000,3.629,3.63,3.626,3.628,7941.0
+1693045860000,3.628,3.638,3.627,3.636,14664.3
+1693045920000,3.636,3.641,3.635,3.637,8105.1
+1693045980000,3.638,3.645,3.635,3.644,20440.0
+1693046040000,3.644,3.644,3.641,3.642,5009.6
+1693046100000,3.641,3.641,3.635,3.636,8327.2
+1693046160000,3.636,3.638,3.634,3.634,6757.8
+1693046220000,3.634,3.637,3.633,3.637,5649.5
+1693046280000,3.637,3.639,3.637,3.638,1217.9
+1693046340000,3.639,3.642,3.637,3.641,8710.2
+1693046400000,3.641,3.642,3.634,3.634,5564.1
+1693046460000,3.635,3.64,3.634,3.639,3517.4
+1693046520000,3.639,3.641,3.637,3.641,2657.8
+1693046580000,3.641,3.642,3.64,3.642,4951.4
+1693046640000,3.641,3.645,3.64,3.645,5775.0
+1693046700000,3.645,3.655,3.645,3.65,16434.1
+1693046760000,3.65,3.653,3.644,3.648,11643.0
+1693046820000,3.647,3.647,3.644,3.645,3922.3
+1693046880000,3.645,3.652,3.643,3.652,4112.4
+1693046940000,3.653,3.653,3.65,3.652,5248.6
+1693047000000,3.651,3.657,3.65,3.651,5380.3
+1693047060000,3.65,3.651,3.646,3.647,6503.9
+1693047120000,3.646,3.647,3.645,3.647,4122.2
+1693047180000,3.648,3.65,3.648,3.65,1122.9
+1693047240000,3.65,3.652,3.647,3.647,2048.9
+1693047300000,3.647,3.65,3.646,3.646,4245.2
+1693047360000,3.645,3.645,3.642,3.642,3273.5
+1693047420000,3.642,3.646,3.642,3.643,1898.5
+1693047480000,3.644,3.644,3.637,3.638,7510.6
+1693047540000,3.637,3.643,3.635,3.642,10670.4
+1693047600000,3.643,3.647,3.643,3.645,3856.4
+1693047660000,3.645,3.648,3.644,3.648,2338.4
+1693047720000,3.647,3.648,3.638,3.642,5842.6
+1693047780000,3.642,3.643,3.637,3.643,10341.6
+1693047840000,3.643,3.649,3.636,3.639,10474.8
+1693047900000,3.638,3.638,3.636,3.636,2536.5
+1693047960000,3.636,3.636,3.632,3.633,5223.8
+1693048020000,3.634,3.634,3.623,3.632,28132.2
+1693048080000,3.632,3.633,3.629,3.629,2182.5
+1693048140000,3.629,3.635,3.626,3.634,4492.0
+1693048200000,3.635,3.637,3.633,3.634,3037.1
+1693048260000,3.635,3.637,3.635,3.637,985.5
+1693048320000,3.637,3.639,3.635,3.636,1420.2
+1693048380000,3.636,3.637,3.634,3.635,2676.8
+1693048440000,3.636,3.637,3.633,3.637,3481.8
+1693048500000,3.637,3.637,3.628,3.634,8696.4
+1693048560000,3.633,3.633,3.629,3.631,2032.8
+1693048620000,3.629,3.629,3.627,3.628,536.3
+1693048680000,3.628,3.63,3.627,3.629,2516.8
+1693048740000,3.629,3.632,3.629,3.632,2179.1
+1693048800000,3.633,3.634,3.629,3.631,3217.6
+1693048860000,3.63,3.63,3.628,3.628,2022.2
+1693048920000,3.628,3.63,3.625,3.627,7483.5
+1693048980000,3.626,3.632,3.624,3.629,13021.4
+1693049040000,3.628,3.63,3.626,3.627,2799.2
+1693049100000,3.628,3.629,3.625,3.627,2412.4
+1693049160000,3.627,3.628,3.627,3.627,86.4
+1693049220000,3.627,3.628,3.624,3.625,5217.8
+1693049280000,3.624,3.627,3.624,3.625,3312.0
+1693049340000,3.626,3.627,3.626,3.627,2397.6
+1693049400000,3.627,3.629,3.627,3.628,2251.0
+1693049460000,3.629,3.635,3.629,3.634,4458.1
+1693049520000,3.635,3.637,3.626,3.629,8121.6
+1693049580000,3.629,3.63,3.626,3.63,1254.2
+1693049640000,3.629,3.631,3.628,3.628,1107.5
+1693049700000,3.628,3.631,3.627,3.631,1725.9
+1693049760000,3.631,3.633,3.63,3.632,2096.9
+1693049820000,3.633,3.636,3.632,3.635,4146.9
+1693049880000,3.635,3.636,3.633,3.634,5355.2
+1693049940000,3.633,3.636,3.626,3.636,31302.8
+1693050000000,3.636,3.636,3.632,3.632,1463.3
+1693050060000,3.632,3.633,3.63,3.633,2575.3
+1693050120000,3.632,3.633,3.631,3.633,537.6
+1693050180000,3.633,3.635,3.633,3.634,420.9
+1693050240000,3.635,3.635,3.633,3.634,774.4
+1693050300000,3.634,3.634,3.631,3.632,3404.9
+1693050360000,3.632,3.634,3.631,3.632,2425.5
+1693050420000,3.631,3.631,3.628,3.629,871.5
+1693050480000,3.628,3.628,3.626,3.628,2084.8
+1693050540000,3.628,3.633,3.628,3.63,2059.3
+1693050600000,3.631,3.634,3.631,3.634,703.7
+1693050660000,3.634,3.639,3.634,3.638,8978.6
+1693050720000,3.638,3.646,3.638,3.643,10353.6
+1693050780000,3.643,3.648,3.638,3.642,9852.6
+1693050840000,3.641,3.645,3.639,3.643,2597.7
+1693050900000,3.644,3.645,3.64,3.64,1322.2
+1693050960000,3.64,3.643,3.638,3.643,2456.7
+1693051020000,3.644,3.645,3.641,3.644,3853.0
+1693051080000,3.642,3.642,3.641,3.642,1476.9
+1693051140000,3.644,3.645,3.642,3.642,676.6
+1693051200000,3.642,3.645,3.641,3.645,8908.4
+1693051260000,3.646,3.65,3.645,3.648,8519.9
+1693051320000,3.648,3.65,3.647,3.649,2895.4
+1693051380000,3.65,3.65,3.645,3.647,5910.7
+1693051440000,3.647,3.651,3.645,3.649,4122.3
+1693051500000,3.649,3.651,3.649,3.651,3939.3
+1693051560000,3.651,3.652,3.648,3.652,2606.9
+1693051620000,3.652,3.655,3.651,3.654,8317.5
+1693051680000,3.655,3.655,3.651,3.651,1910.6
+1693051740000,3.651,3.656,3.649,3.655,5187.2
+1693051800000,3.655,3.658,3.652,3.655,8378.4
+1693051860000,3.657,3.657,3.651,3.651,3382.6
+1693051920000,3.651,3.651,3.65,3.651,2537.8
+1693051980000,3.65,3.654,3.648,3.653,7598.2
+1693052040000,3.655,3.658,3.654,3.654,2049.4
+1693052100000,3.654,3.654,3.647,3.649,11046.2
+1693052160000,3.649,3.649,3.642,3.644,4722.2
+1693052220000,3.644,3.645,3.638,3.638,9106.2
+1693052280000,3.638,3.639,3.625,3.63,29404.5
+1693052340000,3.63,3.631,3.621,3.621,23830.1
+1693052400000,3.62,3.621,3.608,3.619,37077.5
+1693052460000,3.62,3.624,3.611,3.616,15916.6
+1693052520000,3.616,3.624,3.615,3.62,14271.2
+1693052580000,3.621,3.623,3.62,3.621,2089.1
+1693052640000,3.622,3.622,3.611,3.62,14845.4
+1693052700000,3.619,3.619,3.611,3.616,6613.2
+1693052760000,3.616,3.619,3.61,3.619,23246.9
+1693052820000,3.618,3.618,3.601,3.611,43494.5
+1693052880000,3.612,3.612,3.606,3.606,3946.4
+1693052940000,3.606,3.606,3.599,3.6,15077.6
+1693053000000,3.6,3.602,3.58,3.59,81070.8
+1693053060000,3.589,3.593,3.586,3.586,13058.7
+1693053120000,3.586,3.591,3.582,3.585,30319.7
+1693053180000,3.585,3.593,3.585,3.589,12002.9
+1693053240000,3.589,3.599,3.589,3.592,24819.1
+1693053300000,3.592,3.598,3.591,3.598,8288.9
+1693053360000,3.598,3.6,3.586,3.587,14400.3
+1693053420000,3.586,3.59,3.584,3.588,14125.6
+1693053480000,3.589,3.592,3.588,3.592,5798.0
+1693053540000,3.591,3.592,3.581,3.582,11207.0
+1693053600000,3.581,3.595,3.579,3.585,27563.8
+1693053660000,3.586,3.588,3.581,3.581,6687.4
+1693053720000,3.581,3.591,3.573,3.591,21239.5
+1693053780000,3.59,3.593,3.588,3.588,12507.4
+1693053840000,3.588,3.594,3.587,3.591,11822.2
+1693053900000,3.591,3.592,3.584,3.585,7703.5
+1693053960000,3.584,3.588,3.581,3.588,10894.1
+1693054020000,3.586,3.588,3.58,3.582,7812.2
+1693054080000,3.582,3.587,3.577,3.587,19807.6
+1693054140000,3.587,3.59,3.586,3.59,7034.6
+1693054200000,3.59,3.598,3.589,3.595,20334.5
+1693054260000,3.594,3.596,3.593,3.596,3129.6
+1693054320000,3.596,3.604,3.595,3.598,15655.4
+1693054380000,3.597,3.599,3.597,3.599,2392.6
+1693054440000,3.599,3.6,3.598,3.6,4102.9
+1693054500000,3.6,3.601,3.599,3.599,8351.7
+1693054560000,3.6,3.605,3.595,3.598,10677.1
+1693054620000,3.597,3.597,3.587,3.597,14787.4
+1693054680000,3.598,3.602,3.594,3.594,9214.7
+1693054740000,3.593,3.595,3.591,3.595,4137.2
+1693054800000,3.594,3.6,3.593,3.6,3514.9
+1693054860000,3.599,3.602,3.594,3.595,4980.7
+1693054920000,3.594,3.594,3.592,3.594,2653.1
+1693054980000,3.596,3.596,3.592,3.592,2084.1
+1693055040000,3.592,3.593,3.591,3.593,3142.3
+1693055100000,3.593,3.593,3.589,3.589,4828.9
+1693055160000,3.59,3.59,3.583,3.585,6987.5
+1693055220000,3.586,3.596,3.583,3.584,25734.3
+1693055280000,3.584,3.588,3.584,3.585,5199.8
+1693055340000,3.584,3.585,3.578,3.578,9872.3
+1693055400000,3.579,3.584,3.579,3.581,13262.7
+1693055460000,3.581,3.583,3.58,3.581,2015.7
+1693055520000,3.581,3.582,3.577,3.578,12208.8
+1693055580000,3.577,3.58,3.576,3.58,5680.2
+1693055640000,3.579,3.58,3.574,3.576,17089.9
+1693055700000,3.575,3.585,3.572,3.583,11846.9
+1693055760000,3.583,3.585,3.582,3.584,3722.3
+1693055820000,3.584,3.591,3.583,3.591,8026.8
+1693055880000,3.591,3.592,3.585,3.585,4850.4
+1693055940000,3.585,3.585,3.584,3.584,3919.1
+1693056000000,3.584,3.59,3.582,3.59,7946.8
+1693056060000,3.59,3.597,3.59,3.596,12236.5
+1693056120000,3.597,3.599,3.59,3.593,3915.8
+1693056180000,3.592,3.593,3.589,3.593,9136.2
+1693056240000,3.592,3.593,3.589,3.592,2593.6
+1693056300000,3.591,3.591,3.583,3.586,6954.7
+1693056360000,3.586,3.596,3.586,3.594,10209.2
+1693056420000,3.594,3.6,3.591,3.591,7046.8
+1693056480000,3.592,3.596,3.59,3.592,4937.6
+1693056540000,3.591,3.591,3.589,3.59,1234.6
+1693056600000,3.59,3.592,3.589,3.591,2626.6
+1693056660000,3.592,3.597,3.592,3.597,1165.1
+1693056720000,3.597,3.601,3.597,3.6,4337.4
+1693056780000,3.601,3.605,3.599,3.604,7794.2
+1693056840000,3.603,3.603,3.598,3.599,3158.8
+1693056900000,3.598,3.599,3.593,3.593,2465.1
+1693056960000,3.593,3.594,3.588,3.593,7990.3
+1693057020000,3.595,3.599,3.595,3.598,3226.7
+1693057080000,3.599,3.601,3.599,3.601,2318.9
+1693057140000,3.601,3.601,3.595,3.597,8281.1
+1693057200000,3.596,3.601,3.596,3.601,2960.7
+1693057260000,3.602,3.603,3.602,3.603,2571.4
+1693057320000,3.603,3.603,3.601,3.601,3975.1
+1693057380000,3.601,3.601,3.597,3.6,6834.6
+1693057440000,3.599,3.609,3.598,3.608,12334.3
+1693057500000,3.607,3.612,3.606,3.609,10140.1
+1693057560000,3.608,3.609,3.599,3.6,11185.9
+1693057620000,3.6,3.605,3.6,3.6,4313.7
+1693057680000,3.6,3.6,3.597,3.598,4657.0
+1693057740000,3.597,3.604,3.597,3.601,3396.6
+1693057800000,3.601,3.603,3.601,3.603,560.9
+1693057860000,3.603,3.603,3.599,3.6,3335.8
+1693057920000,3.6,3.602,3.599,3.6,795.9
+1693057980000,3.6,3.601,3.598,3.598,1499.9
+1693058040000,3.598,3.599,3.597,3.597,582.1
+1693058100000,3.597,3.598,3.596,3.598,2179.5
+1693058160000,3.598,3.6,3.598,3.599,808.7
+1693058220000,3.599,3.602,3.598,3.602,5902.6
+1693058280000,3.602,3.608,3.602,3.605,13908.0
+1693058340000,3.605,3.605,3.602,3.603,1200.2
+1693058400000,3.602,3.606,3.602,3.604,1357.5
+1693058460000,3.604,3.605,3.602,3.604,588.8
+1693058520000,3.604,3.605,3.603,3.604,1437.0
+1693058580000,3.604,3.605,3.598,3.598,1953.8
+1693058640000,3.598,3.598,3.596,3.597,3066.2
+1693058700000,3.596,3.6,3.595,3.597,5503.5
+1693058760000,3.595,3.596,3.59,3.59,8978.2
+1693058820000,3.59,3.596,3.59,3.596,3467.6
+1693058880000,3.596,3.605,3.596,3.602,9545.8
+1693058940000,3.603,3.605,3.603,3.605,4055.2
+1693059000000,3.604,3.604,3.595,3.597,8711.4
+1693059060000,3.596,3.599,3.594,3.599,3559.2
+1693059120000,3.599,3.599,3.598,3.599,314.2
+1693059180000,3.598,3.599,3.596,3.596,2103.7
+1693059240000,3.596,3.596,3.593,3.593,3178.2
+1693059300000,3.593,3.603,3.592,3.603,13142.3
+1693059360000,3.604,3.604,3.603,3.604,2926.5
+1693059420000,3.603,3.603,3.6,3.601,1690.1
+1693059480000,3.601,3.604,3.601,3.602,3766.7
+1693059540000,3.601,3.604,3.601,3.604,506.9
+1693059600000,3.604,3.607,3.604,3.606,7593.8
+1693059660000,3.607,3.608,3.597,3.599,5215.0
+1693059720000,3.598,3.599,3.598,3.598,1347.2
+1693059780000,3.597,3.598,3.591,3.596,12829.5
+1693059840000,3.597,3.597,3.594,3.595,1497.0
+1693059900000,3.594,3.604,3.593,3.604,6598.5
+1693059960000,3.604,3.605,3.601,3.601,4427.7
+1693060020000,3.601,3.602,3.601,3.602,490.7
+1693060080000,3.603,3.608,3.603,3.607,2882.3
+1693060140000,3.607,3.608,3.601,3.602,6941.1
+1693060200000,3.603,3.608,3.602,3.606,8546.2
+1693060260000,3.608,3.609,3.607,3.609,1842.0
+1693060320000,3.609,3.612,3.608,3.611,7285.9
+1693060380000,3.611,3.612,3.608,3.61,5816.3
+1693060440000,3.609,3.61,3.607,3.607,2136.4
+1693060500000,3.607,3.609,3.606,3.609,2442.4
+1693060560000,3.609,3.613,3.608,3.613,1995.9
+1693060620000,3.613,3.614,3.609,3.611,2120.6
+1693060680000,3.612,3.614,3.608,3.608,9118.2
+1693060740000,3.609,3.609,3.595,3.598,19344.2
+1693060800000,3.597,3.6,3.595,3.599,5501.5
+1693060860000,3.599,3.601,3.593,3.597,6809.2
+1693060920000,3.597,3.597,3.593,3.595,4955.0
+1693060980000,3.595,3.598,3.595,3.597,2036.9
+1693061040000,3.598,3.604,3.598,3.601,7514.3
+1693061100000,3.601,3.606,3.601,3.601,5374.9
+1693061160000,3.601,3.602,3.601,3.602,1079.5
+1693061220000,3.602,3.604,3.602,3.603,852.3
+1693061280000,3.604,3.606,3.604,3.604,3097.0
+1693061340000,3.604,3.604,3.601,3.601,1922.6
+1693061400000,3.6,3.601,3.597,3.6,4811.1
+1693061460000,3.599,3.601,3.597,3.601,2308.3
+1693061520000,3.601,3.605,3.599,3.604,6964.7
+1693061580000,3.604,3.607,3.602,3.602,5631.8
+1693061640000,3.601,3.604,3.599,3.6,10749.6
+1693061700000,3.599,3.603,3.598,3.602,1739.1
+1693061760000,3.602,3.607,3.602,3.603,4355.5
+1693061820000,3.603,3.609,3.603,3.607,4243.9
+1693061880000,3.608,3.614,3.608,3.612,4882.3
+1693061940000,3.611,3.618,3.611,3.615,7609.3
+1693062000000,3.614,3.619,3.608,3.609,14813.2
+1693062060000,3.61,3.614,3.609,3.613,6103.0
+1693062120000,3.613,3.614,3.609,3.611,3797.7
+1693062180000,3.612,3.613,3.61,3.612,1500.1
+1693062240000,3.612,3.613,3.612,3.612,950.6
+1693062300000,3.613,3.615,3.611,3.611,4026.2
+1693062360000,3.611,3.612,3.611,3.612,598.4
+1693062420000,3.612,3.615,3.612,3.614,2954.1
+1693062480000,3.615,3.616,3.614,3.615,1734.1
+1693062540000,3.616,3.618,3.61,3.611,6934.0
+1693062600000,3.611,3.614,3.61,3.612,2855.0
+1693062660000,3.612,3.612,3.604,3.604,8601.8
+1693062720000,3.603,3.603,3.595,3.596,7322.1
+1693062780000,3.596,3.596,3.594,3.596,6705.5
+1693062840000,3.596,3.598,3.594,3.595,5157.1
+1693062900000,3.595,3.6,3.595,3.598,3335.2
+1693062960000,3.598,3.602,3.598,3.598,3789.3
+1693063020000,3.597,3.597,3.595,3.596,1898.6
+1693063080000,3.595,3.6,3.595,3.6,3253.2
+1693063140000,3.6,3.602,3.597,3.602,6698.0
+1693063200000,3.601,3.603,3.599,3.602,1648.3
+1693063260000,3.601,3.603,3.597,3.598,1948.2
+1693063320000,3.596,3.596,3.594,3.595,3593.4
+1693063380000,3.594,3.595,3.593,3.595,5100.8
+1693063440000,3.594,3.594,3.59,3.591,3990.6
+1693063500000,3.59,3.59,3.58,3.587,17424.6
+1693063560000,3.587,3.59,3.584,3.589,3377.8
+1693063620000,3.589,3.593,3.588,3.589,4266.4
+1693063680000,3.588,3.589,3.586,3.588,5105.5
+1693063740000,3.589,3.59,3.586,3.586,4939.4
+1693063800000,3.587,3.592,3.585,3.585,5577.7
+1693063860000,3.585,3.588,3.583,3.588,4149.0
+1693063920000,3.587,3.589,3.587,3.588,1933.8
+1693063980000,3.588,3.59,3.588,3.589,647.7
+1693064040000,3.588,3.59,3.587,3.59,1887.0
+1693064100000,3.59,3.59,3.589,3.589,303.0
+1693064160000,3.589,3.594,3.589,3.594,3248.8
+1693064220000,3.593,3.594,3.589,3.59,1765.5
+1693064280000,3.589,3.589,3.585,3.586,2445.7
+1693064340000,3.585,3.593,3.585,3.593,6045.4
+1693064400000,3.592,3.594,3.585,3.586,4800.2
+1693064460000,3.585,3.589,3.585,3.587,2202.3
+1693064520000,3.588,3.591,3.588,3.59,2992.2
+1693064580000,3.59,3.593,3.588,3.589,4325.8
+1693064640000,3.59,3.592,3.588,3.589,2500.2
+1693064700000,3.589,3.59,3.589,3.589,424.1
+1693064760000,3.589,3.59,3.589,3.59,717.9
+1693064820000,3.59,3.59,3.587,3.588,601.3
+1693064880000,3.588,3.592,3.588,3.591,4274.8
+1693064940000,3.592,3.592,3.59,3.591,700.5
+1693065000000,3.59,3.592,3.59,3.592,2494.5
+1693065060000,3.591,3.593,3.59,3.59,3041.1
+1693065120000,3.589,3.589,3.584,3.586,3847.0
+1693065180000,3.585,3.585,3.577,3.577,13577.7
+1693065240000,3.577,3.577,3.563,3.566,46273.2
+1693065300000,3.566,3.579,3.559,3.572,36428.8
+1693065360000,3.57,3.576,3.564,3.576,14339.0
+1693065420000,3.577,3.579,3.566,3.573,13963.1
+1693065480000,3.572,3.575,3.566,3.567,12400.5
+1693065540000,3.566,3.573,3.564,3.569,7820.6
+1693065600000,3.569,3.573,3.569,3.572,2712.0
+1693065660000,3.573,3.574,3.57,3.574,5677.1
+1693065720000,3.574,3.583,3.573,3.582,8430.3
+1693065780000,3.583,3.586,3.582,3.583,9582.9
+1693065840000,3.584,3.585,3.575,3.576,3779.2
+1693065900000,3.575,3.582,3.573,3.582,6260.4
+1693065960000,3.582,3.584,3.581,3.584,1707.8
+1693066020000,3.583,3.585,3.58,3.581,3745.2
+1693066080000,3.581,3.582,3.579,3.581,3923.7
+1693066140000,3.581,3.586,3.58,3.585,9736.9
+1693066200000,3.586,3.59,3.583,3.585,20099.6
+1693066260000,3.585,3.586,3.578,3.578,2109.1
+1693066320000,3.579,3.583,3.578,3.582,2657.8
+1693066380000,3.582,3.582,3.58,3.58,1835.5
+1693066440000,3.58,3.585,3.58,3.584,1249.9
+1693066500000,3.585,3.591,3.585,3.588,8061.2
+1693066560000,3.588,3.589,3.586,3.586,882.3
+1693066620000,3.587,3.61,3.586,3.591,68254.2
+1693066680000,3.591,3.599,3.59,3.598,7815.3
+1693066740000,3.597,3.6,3.592,3.595,14201.4
+1693066800000,3.595,3.604,3.594,3.602,7402.4
+1693066860000,3.602,3.614,3.599,3.612,28528.8
+1693066920000,3.612,3.617,3.605,3.616,22904.9
+1693066980000,3.616,3.617,3.608,3.61,15527.4
+1693067040000,3.61,3.618,3.607,3.614,11825.4
+1693067100000,3.615,3.616,3.609,3.61,6789.4
+1693067160000,3.61,3.611,3.607,3.608,3934.4
+1693067220000,3.609,3.609,3.602,3.603,8069.9
+1693067280000,3.603,3.604,3.59,3.596,19282.8
+1693067340000,3.597,3.6,3.596,3.599,5151.5
+1693067400000,3.599,3.605,3.599,3.605,3196.3
+1693067460000,3.605,3.609,3.605,3.606,7094.1
+1693067520000,3.606,3.606,3.6,3.603,3995.5
+1693067580000,3.604,3.608,3.6,3.601,7539.4
+1693067640000,3.601,3.601,3.6,3.6,953.0
+1693067700000,3.601,3.602,3.599,3.599,5858.2
+1693067760000,3.599,3.599,3.595,3.599,3362.7
+1693067820000,3.597,3.599,3.593,3.599,10054.3
+1693067880000,3.6,3.604,3.599,3.604,7580.9
+1693067940000,3.604,3.604,3.6,3.601,6807.1
+1693068000000,3.601,3.603,3.599,3.601,4095.5
+1693068060000,3.6,3.6,3.587,3.588,11317.5
+1693068120000,3.587,3.592,3.584,3.59,6143.7
+1693068180000,3.591,3.594,3.59,3.59,2358.1
+1693068240000,3.591,3.595,3.591,3.592,3484.2
+1693068300000,3.593,3.594,3.591,3.593,2688.2
+1693068360000,3.592,3.592,3.587,3.589,1696.8
+1693068420000,3.59,3.592,3.588,3.59,1555.6
+1693068480000,3.59,3.594,3.59,3.593,797.8
+1693068540000,3.592,3.596,3.59,3.593,3591.7
+1693068600000,3.593,3.601,3.593,3.6,5078.7
+1693068660000,3.601,3.608,3.6,3.608,6040.9
+1693068720000,3.608,3.609,3.601,3.601,4825.8
+1693068780000,3.601,3.611,3.601,3.609,12782.8
+1693068840000,3.608,3.612,3.606,3.61,6765.5
+1693068900000,3.61,3.61,3.609,3.61,2350.7
+1693068960000,3.61,3.617,3.61,3.617,12163.8
+1693069020000,3.616,3.616,3.603,3.605,18445.6
+1693069080000,3.604,3.609,3.603,3.609,5382.6
+1693069140000,3.609,3.612,3.608,3.612,5115.7
+1693069200000,3.612,3.612,3.6,3.601,8642.8
+1693069260000,3.601,3.604,3.599,3.604,6219.5
+1693069320000,3.604,3.609,3.599,3.599,3928.9
+1693069380000,3.598,3.598,3.591,3.595,15500.0
+1693069440000,3.595,3.6,3.591,3.599,7004.2
+1693069500000,3.599,3.601,3.592,3.592,11502.4
+1693069560000,3.592,3.593,3.591,3.592,3095.7
+1693069620000,3.592,3.596,3.592,3.593,2945.2
+1693069680000,3.593,3.597,3.591,3.591,4525.7
+1693069740000,3.591,3.593,3.591,3.592,1229.6
+1693069800000,3.592,3.595,3.592,3.594,1488.1
+1693069860000,3.594,3.598,3.594,3.597,1904.3
+1693069920000,3.598,3.598,3.597,3.598,2669.1
+1693069980000,3.597,3.597,3.593,3.593,4288.1
+1693070040000,3.593,3.593,3.591,3.591,829.7
+1693070100000,3.591,3.595,3.584,3.593,22057.4
+1693070160000,3.59,3.592,3.589,3.592,799.0
+1693070220000,3.592,3.594,3.592,3.592,1489.0
+1693070280000,3.591,3.591,3.586,3.589,1209.8
+1693070340000,3.589,3.591,3.588,3.591,1043.4
+1693070400000,3.591,3.591,3.59,3.59,777.6
+1693070460000,3.591,3.591,3.59,3.59,95.1
+1693070520000,3.591,3.591,3.591,3.591,617.8
+1693070580000,3.591,3.591,3.588,3.59,2641.1
+1693070640000,3.589,3.59,3.587,3.587,1266.2
+1693070700000,3.586,3.59,3.585,3.588,4319.7
+1693070760000,3.587,3.588,3.587,3.588,1134.3
+1693070820000,3.587,3.589,3.586,3.588,7046.5
+1693070880000,3.588,3.591,3.588,3.59,8420.1
+1693070940000,3.591,3.592,3.582,3.585,12638.6
+1693071000000,3.585,3.586,3.583,3.584,1785.2
+1693071060000,3.584,3.587,3.583,3.586,7746.4
+1693071120000,3.587,3.589,3.586,3.589,2000.5
+1693071180000,3.589,3.59,3.589,3.59,1526.9
+1693071240000,3.59,3.602,3.59,3.602,14499.9
+1693071300000,3.602,3.604,3.597,3.601,8847.9
+1693071360000,3.599,3.603,3.598,3.602,4962.8
+1693071420000,3.601,3.603,3.596,3.596,3497.9
+1693071480000,3.595,3.595,3.593,3.594,871.7
+1693071540000,3.593,3.597,3.592,3.597,5565.2
+1693071600000,3.597,3.597,3.59,3.59,1903.8
+1693071660000,3.59,3.596,3.588,3.591,6118.0
+1693071720000,3.59,3.59,3.583,3.588,9406.9
+1693071780000,3.587,3.588,3.585,3.585,977.5
+1693071840000,3.584,3.588,3.583,3.587,5568.8
+1693071900000,3.588,3.588,3.578,3.579,8772.8
+1693071960000,3.58,3.583,3.578,3.583,5379.7
+1693072020000,3.582,3.584,3.58,3.58,3342.5
+1693072080000,3.58,3.586,3.579,3.585,7940.8
+1693072140000,3.585,3.586,3.581,3.581,2274.0
+1693072200000,3.58,3.58,3.574,3.577,8660.2
+1693072260000,3.578,3.579,3.571,3.572,4532.7
+1693072320000,3.571,3.573,3.563,3.571,25902.7
+1693072380000,3.571,3.582,3.568,3.579,14341.3
+1693072440000,3.579,3.586,3.575,3.586,10442.5
+1693072500000,3.585,3.586,3.58,3.583,9227.6
+1693072560000,3.582,3.583,3.578,3.582,3336.4
+1693072620000,3.583,3.585,3.582,3.584,1577.2
+1693072680000,3.584,3.589,3.584,3.589,4565.7
+1693072740000,3.59,3.591,3.589,3.59,5110.6
+1693072800000,3.589,3.592,3.586,3.592,6822.7
+1693072860000,3.592,3.597,3.592,3.597,5562.6
+1693072920000,3.597,3.599,3.596,3.597,3049.8
+1693072980000,3.597,3.598,3.594,3.594,2424.0
+1693073040000,3.594,3.595,3.592,3.593,1984.5
+1693073100000,3.592,3.599,3.592,3.596,4159.4
+1693073160000,3.597,3.599,3.595,3.595,2974.2
+1693073220000,3.595,3.595,3.594,3.594,1166.3
+1693073280000,3.595,3.595,3.586,3.587,12715.7
+1693073340000,3.586,3.595,3.584,3.594,6248.9
+1693073400000,3.595,3.596,3.593,3.593,3558.2
+1693073460000,3.593,3.596,3.593,3.595,1130.2
+1693073520000,3.595,3.596,3.595,3.595,1454.8
+1693073580000,3.595,3.598,3.592,3.597,6878.9
+1693073640000,3.597,3.6,3.597,3.599,4465.4
+1693073700000,3.599,3.599,3.596,3.598,2681.9
+1693073760000,3.599,3.602,3.597,3.6,16910.1
+1693073820000,3.599,3.6,3.597,3.598,1281.8
+1693073880000,3.598,3.604,3.597,3.602,10390.3
+1693073940000,3.601,3.608,3.599,3.6,23565.8
+1693074000000,3.6,3.607,3.599,3.602,7677.1
+1693074060000,3.602,3.604,3.602,3.604,3243.9
+1693074120000,3.604,3.604,3.597,3.599,7518.9
+1693074180000,3.597,3.604,3.596,3.602,13192.9
+1693074240000,3.602,3.606,3.602,3.605,3944.5
+1693074300000,3.605,3.605,3.602,3.602,1771.7
+1693074360000,3.602,3.607,3.602,3.607,5781.4
+1693074420000,3.606,3.609,3.604,3.604,3770.9
+1693074480000,3.604,3.605,3.602,3.602,1246.1
+1693074540000,3.602,3.605,3.602,3.604,924.7
+1693074600000,3.605,3.605,3.603,3.604,1785.8
+1693074660000,3.603,3.608,3.603,3.608,2149.2
+1693074720000,3.608,3.615,3.608,3.614,9107.2
+1693074780000,3.611,3.617,3.611,3.616,17710.4
+1693074840000,3.616,3.618,3.609,3.617,13651.1
+1693074900000,3.617,3.624,3.613,3.616,13730.4
+1693074960000,3.615,3.617,3.612,3.614,4121.4
+1693075020000,3.614,3.624,3.614,3.623,3939.4
+1693075080000,3.624,3.634,3.619,3.63,53942.6
+1693075140000,3.63,3.63,3.623,3.624,10823.6
+1693075200000,3.625,3.626,3.617,3.617,23569.7
+1693075260000,3.618,3.623,3.613,3.62,17020.7
+1693075320000,3.619,3.625,3.619,3.625,3574.9
+1693075380000,3.625,3.63,3.619,3.622,14008.2
+1693075440000,3.622,3.628,3.62,3.626,8360.9
+1693075500000,3.627,3.64,3.627,3.637,23278.9
+1693075560000,3.638,3.658,3.638,3.657,38025.0
+1693075620000,3.656,3.664,3.65,3.662,46491.0
+1693075680000,3.662,3.676,3.661,3.673,36602.9
+1693075740000,3.673,3.7,3.668,3.696,109047.2
+1693075800000,3.696,3.7,3.674,3.689,84573.0
+1693075860000,3.687,3.69,3.678,3.685,41591.1
+1693075920000,3.684,3.69,3.666,3.67,79476.3
+1693075980000,3.669,3.689,3.667,3.681,31297.0
+1693076040000,3.682,3.694,3.681,3.69,43965.5
+1693076100000,3.69,3.692,3.669,3.676,33502.5
+1693076160000,3.676,3.68,3.671,3.679,10886.7
+1693076220000,3.679,3.687,3.679,3.681,15550.1
+1693076280000,3.681,3.682,3.674,3.677,11821.8
+1693076340000,3.677,3.678,3.67,3.673,18118.2
+1693076400000,3.671,3.683,3.662,3.683,32524.4
+1693076460000,3.684,3.689,3.679,3.679,24262.5
+1693076520000,3.679,3.68,3.672,3.672,17842.8
+1693076580000,3.672,3.672,3.657,3.659,44712.1
+1693076640000,3.659,3.661,3.655,3.659,16637.2
+1693076700000,3.658,3.66,3.649,3.655,21298.6
+1693076760000,3.655,3.661,3.655,3.661,8599.9
+1693076820000,3.661,3.668,3.659,3.663,19368.2
+1693076880000,3.663,3.675,3.663,3.666,17137.1
+1693076940000,3.666,3.671,3.664,3.668,3742.5
+1693077000000,3.668,3.675,3.668,3.673,7414.8
+1693077060000,3.674,3.677,3.673,3.675,10833.9
+1693077120000,3.676,3.682,3.67,3.682,20240.2
+1693077180000,3.683,3.688,3.678,3.68,13071.8
+1693077240000,3.679,3.683,3.678,3.682,4820.3
+1693077300000,3.682,3.682,3.667,3.672,12160.6
+1693077360000,3.671,3.68,3.663,3.68,17254.5
+1693077420000,3.68,3.688,3.679,3.685,17195.2
+1693077480000,3.686,3.687,3.684,3.686,10711.2
+1693077540000,3.686,3.687,3.68,3.68,9236.7
+1693077600000,3.68,3.682,3.677,3.68,6021.9
+1693077660000,3.68,3.682,3.675,3.675,8044.0
+1693077720000,3.675,3.676,3.671,3.672,8207.3
+1693077780000,3.671,3.673,3.657,3.657,15308.4
+1693077840000,3.658,3.665,3.656,3.665,12475.3
+1693077900000,3.666,3.67,3.663,3.663,9436.0
+1693077960000,3.664,3.665,3.658,3.661,5461.6
+1693078020000,3.661,3.665,3.661,3.663,4222.5
+1693078080000,3.664,3.666,3.662,3.663,5399.0
+1693078140000,3.662,3.666,3.662,3.662,3574.5
+1693078200000,3.663,3.665,3.661,3.664,6891.0
+1693078260000,3.665,3.667,3.656,3.659,12694.6
+1693078320000,3.659,3.66,3.651,3.652,11230.1
+1693078380000,3.652,3.661,3.65,3.656,9533.1
+1693078440000,3.657,3.659,3.652,3.659,11568.7
+1693078500000,3.659,3.659,3.654,3.659,2715.9
+1693078560000,3.658,3.664,3.657,3.66,13460.2
+1693078620000,3.659,3.659,3.655,3.656,3413.2
+1693078680000,3.655,3.659,3.652,3.656,8810.7
+1693078740000,3.656,3.661,3.655,3.657,7212.5
+1693078800000,3.658,3.66,3.656,3.657,6082.0
+1693078860000,3.658,3.663,3.655,3.662,12351.7
+1693078920000,3.663,3.664,3.659,3.661,6983.9
+1693078980000,3.661,3.664,3.66,3.664,3950.0
+1693079040000,3.664,3.668,3.664,3.665,8005.8
+1693079100000,3.664,3.666,3.661,3.666,15336.3
+1693079160000,3.665,3.665,3.661,3.661,2219.2
+1693079220000,3.662,3.665,3.662,3.665,3102.8
+1693079280000,3.665,3.668,3.665,3.666,2444.3
+1693079340000,3.666,3.668,3.666,3.668,2389.6
+1693079400000,3.669,3.673,3.669,3.67,10347.0
+1693079460000,3.67,3.67,3.662,3.664,12811.1
+1693079520000,3.663,3.666,3.661,3.666,6267.6
+1693079580000,3.666,3.667,3.663,3.667,5910.9
+1693079640000,3.667,3.667,3.665,3.666,2327.6
+1693079700000,3.666,3.674,3.666,3.672,10051.1
+1693079760000,3.672,3.675,3.672,3.675,6618.5
+1693079820000,3.675,3.682,3.67,3.671,35259.4
+1693079880000,3.67,3.671,3.664,3.67,23164.2
+1693079940000,3.669,3.669,3.661,3.661,12761.7
+1693080000000,3.661,3.662,3.656,3.656,15244.9
+1693080060000,3.657,3.659,3.643,3.645,47873.1
+1693080120000,3.643,3.651,3.643,3.648,23835.3
+1693080180000,3.649,3.652,3.646,3.646,5618.1
+1693080240000,3.645,3.653,3.644,3.651,8475.4
+1693080300000,3.652,3.656,3.652,3.656,5354.1
+1693080360000,3.657,3.657,3.655,3.656,2236.2
+1693080420000,3.656,3.662,3.655,3.661,5473.0
+1693080480000,3.662,3.671,3.662,3.669,8984.1
+1693080540000,3.669,3.672,3.668,3.671,4302.8
+1693080600000,3.672,3.675,3.671,3.674,3661.8
+1693080660000,3.674,3.679,3.674,3.679,5820.2
+1693080720000,3.678,3.684,3.678,3.684,10079.1
+1693080780000,3.684,3.687,3.683,3.687,9407.4
+1693080840000,3.686,3.693,3.683,3.685,25841.7
+1693080900000,3.685,3.69,3.678,3.688,19642.8
+1693080960000,3.687,3.698,3.686,3.692,27039.5
+1693081020000,3.692,3.697,3.691,3.697,7637.9
+1693081080000,3.696,3.7,3.695,3.699,15212.1
+1693081140000,3.698,3.72,3.697,3.709,72084.3
+1693081200000,3.71,3.71,3.697,3.708,29867.7
+1693081260000,3.709,3.72,3.695,3.719,35480.2
+1693081320000,3.719,3.72,3.708,3.713,38430.5
+1693081380000,3.714,3.726,3.714,3.725,42356.6
+1693081440000,3.724,3.73,3.718,3.728,31554.1
+1693081500000,3.727,3.728,3.72,3.726,36209.7
+1693081560000,3.725,3.73,3.721,3.723,25108.5
+1693081620000,3.722,3.735,3.716,3.733,60749.5
+1693081680000,3.733,3.749,3.73,3.744,88307.7
+1693081740000,3.745,3.764,3.742,3.756,170881.4
+1693081800000,3.756,3.759,3.744,3.748,59413.5
+1693081860000,3.747,3.765,3.743,3.751,75887.4
+1693081920000,3.751,3.79,3.751,3.774,146738.8
+1693081980000,3.774,3.776,3.752,3.764,90829.2
+1693082040000,3.765,3.765,3.756,3.758,35812.7
+1693082100000,3.758,3.76,3.735,3.745,81676.1
+1693082160000,3.745,3.768,3.731,3.764,99064.3
+1693082220000,3.764,3.77,3.758,3.764,59562.8
+1693082280000,3.763,3.763,3.746,3.754,44990.8
+1693082340000,3.753,3.754,3.744,3.748,25256.0
+1693082400000,3.749,3.75,3.733,3.743,59052.4
+1693082460000,3.743,3.76,3.737,3.757,56076.5
+1693082520000,3.758,3.769,3.757,3.764,50470.0
+1693082580000,3.764,3.767,3.746,3.758,50848.4
+1693082640000,3.758,3.769,3.752,3.765,69723.4
+1693082700000,3.765,3.768,3.755,3.766,68741.6
+1693082760000,3.765,3.785,3.763,3.784,94847.4
+1693082820000,3.784,3.786,3.771,3.781,66975.2
+1693082880000,3.781,3.782,3.761,3.777,70223.6
+1693082940000,3.777,3.78,3.757,3.762,84292.1
+1693083000000,3.763,3.776,3.754,3.771,72305.8
+1693083060000,3.771,3.777,3.764,3.776,37908.2
+1693083120000,3.775,3.775,3.759,3.766,55666.3
+1693083180000,3.765,3.773,3.763,3.767,31725.1
+1693083240000,3.767,3.767,3.757,3.764,25753.0
+1693083300000,3.764,3.769,3.755,3.766,41149.0
+1693083360000,3.765,3.767,3.753,3.755,37893.1
+1693083420000,3.754,3.761,3.75,3.758,31860.2
+1693083480000,3.758,3.76,3.753,3.756,33534.4
+1693083540000,3.755,3.757,3.753,3.754,12900.6
+1693083600000,3.755,3.76,3.751,3.753,34546.3
+1693083660000,3.753,3.757,3.74,3.747,105190.5
+1693083720000,3.746,3.759,3.741,3.756,43202.5
+1693083780000,3.756,3.756,3.744,3.745,30688.3
+1693083840000,3.746,3.748,3.741,3.741,17666.4
+1693083900000,3.741,3.749,3.74,3.747,29121.6
+1693083960000,3.747,3.752,3.747,3.748,20280.4
+1693084020000,3.748,3.749,3.744,3.745,21106.2
+1693084080000,3.745,3.745,3.739,3.742,31776.1
+1693084140000,3.742,3.744,3.739,3.743,11489.0
+1693084200000,3.742,3.748,3.741,3.747,20814.4
+1693084260000,3.748,3.754,3.745,3.75,30984.5
+1693084320000,3.75,3.757,3.747,3.757,23544.5
+1693084380000,3.757,3.775,3.756,3.771,84140.4
+1693084440000,3.77,3.783,3.766,3.77,71438.4
+1693084500000,3.77,3.78,3.764,3.778,44189.6
+1693084560000,3.779,3.78,3.77,3.779,44793.1
+1693084620000,3.779,3.78,3.773,3.778,42983.1
+1693084680000,3.779,3.784,3.774,3.777,39305.0
+1693084740000,3.776,3.777,3.765,3.768,38631.9
+1693084800000,3.768,3.772,3.766,3.766,12235.4
+1693084860000,3.766,3.767,3.753,3.757,68675.9
+1693084920000,3.756,3.759,3.752,3.755,37885.2
+1693084980000,3.755,3.765,3.753,3.764,23346.6
+1693085040000,3.764,3.765,3.753,3.754,20171.7
+1693085100000,3.755,3.764,3.753,3.761,18523.3
+1693085160000,3.761,3.779,3.761,3.777,49361.3
+1693085220000,3.777,3.786,3.775,3.779,43699.5
+1693085280000,3.78,3.786,3.779,3.781,24644.7
+1693085340000,3.782,3.782,3.774,3.775,20285.4
+1693085400000,3.775,3.782,3.773,3.78,15789.4
+1693085460000,3.78,3.782,3.776,3.776,17653.8
+1693085520000,3.776,3.778,3.769,3.773,27762.9
+1693085580000,3.774,3.774,3.767,3.771,23736.3
+1693085640000,3.771,3.773,3.762,3.765,26510.9
+1693085700000,3.765,3.77,3.762,3.769,20164.0
+1693085760000,3.77,3.775,3.769,3.775,20925.8
+1693085820000,3.773,3.777,3.769,3.769,15665.1
+1693085880000,3.769,3.769,3.765,3.765,12229.2
+1693085940000,3.766,3.77,3.765,3.769,6326.8
+1693086000000,3.769,3.776,3.769,3.776,9681.4
+1693086060000,3.774,3.784,3.771,3.782,15987.8
+1693086120000,3.783,3.785,3.773,3.776,19810.8
+1693086180000,3.777,3.777,3.774,3.775,7355.5
+1693086240000,3.774,3.777,3.774,3.777,8185.0
+1693086300000,3.777,3.779,3.775,3.777,9104.4
+1693086360000,3.778,3.782,3.777,3.779,13546.7
+1693086420000,3.78,3.782,3.778,3.779,16057.9
+1693086480000,3.78,3.781,3.777,3.777,14088.9
+1693086540000,3.778,3.779,3.774,3.775,13922.1
+1693086600000,3.774,3.79,3.774,3.786,28952.5
+1693086660000,3.786,3.83,3.786,3.806,264547.6
+1693086720000,3.807,3.808,3.797,3.799,86549.5
+1693086780000,3.798,3.815,3.794,3.809,82908.4
+1693086840000,3.81,3.82,3.808,3.814,59659.7
+1693086900000,3.814,3.816,3.803,3.806,53760.6
+1693086960000,3.806,3.818,3.804,3.813,46026.4
+1693087020000,3.814,3.817,3.809,3.816,39742.2
+1693087080000,3.817,3.817,3.811,3.811,23367.9
+1693087140000,3.812,3.813,3.805,3.809,29434.0
+1693087200000,3.81,3.814,3.802,3.802,36435.7
+1693087260000,3.802,3.804,3.787,3.799,71088.3
+1693087320000,3.8,3.804,3.789,3.798,48811.2
+1693087380000,3.798,3.803,3.789,3.791,26051.8
+1693087440000,3.792,3.794,3.787,3.787,25752.4
+1693087500000,3.788,3.805,3.787,3.805,31640.7
+1693087560000,3.805,3.809,3.802,3.805,25656.5
+1693087620000,3.805,3.81,3.8,3.81,25805.3
+1693087680000,3.809,3.832,3.808,3.83,79058.0
+1693087740000,3.83,3.84,3.829,3.839,94060.2
+1693087800000,3.84,3.846,3.822,3.83,89535.2
+1693087860000,3.83,3.838,3.823,3.824,40552.7
+1693087920000,3.824,3.828,3.819,3.826,26980.1
+1693087980000,3.825,3.828,3.823,3.824,24617.3
+1693088040000,3.824,3.825,3.817,3.819,37042.2
+1693088100000,3.818,3.82,3.807,3.816,49395.5
+1693088160000,3.816,3.822,3.811,3.817,23964.7
+1693088220000,3.817,3.828,3.817,3.825,36904.2
+1693088280000,3.825,3.825,3.818,3.82,22216.2
+1693088340000,3.82,3.824,3.818,3.821,11148.2
+1693088400000,3.822,3.822,3.811,3.812,24290.3
+1693088460000,3.811,3.816,3.803,3.803,35183.0
+1693088520000,3.804,3.808,3.801,3.803,27637.2
+1693088580000,3.804,3.807,3.79,3.79,73316.9
+1693088640000,3.79,3.791,3.772,3.784,125181.3
+1693088700000,3.784,3.79,3.772,3.785,64641.9
+1693088760000,3.785,3.786,3.773,3.778,31219.5
+1693088820000,3.778,3.78,3.772,3.776,34683.4
+1693088880000,3.777,3.782,3.773,3.782,14499.3
+1693088940000,3.782,3.784,3.773,3.779,24868.0
+1693089000000,3.779,3.782,3.772,3.774,14758.4
+1693089060000,3.774,3.782,3.771,3.78,21923.6
+1693089120000,3.781,3.787,3.778,3.784,25068.9
+1693089180000,3.784,3.792,3.783,3.789,28610.5
+1693089240000,3.788,3.791,3.786,3.787,7541.5
+1693089300000,3.787,3.787,3.78,3.781,11837.2
+1693089360000,3.781,3.781,3.776,3.776,11483.0
+1693089420000,3.777,3.777,3.77,3.771,42368.7
+1693089480000,3.77,3.772,3.748,3.755,117792.7
+1693089540000,3.756,3.767,3.752,3.767,56618.1
+1693089600000,3.767,3.773,3.765,3.771,24074.8
+1693089660000,3.771,3.771,3.75,3.762,43425.1
+1693089720000,3.761,3.766,3.757,3.759,20728.3
+1693089780000,3.76,3.769,3.755,3.757,29831.3
+1693089840000,3.757,3.763,3.755,3.762,13627.6
+1693089900000,3.762,3.765,3.753,3.757,20813.4
+1693089960000,3.756,3.76,3.755,3.759,11694.8
+1693090020000,3.759,3.759,3.75,3.753,24225.5
+1693090080000,3.752,3.76,3.75,3.757,25163.9
+1693090140000,3.756,3.773,3.756,3.771,20865.1
+1693090200000,3.772,3.775,3.755,3.758,43514.2
+1693090260000,3.758,3.765,3.755,3.764,11841.1
+1693090320000,3.763,3.766,3.752,3.755,12807.0
+1693090380000,3.756,3.757,3.75,3.752,21935.4
+1693090440000,3.752,3.754,3.746,3.748,30211.3
+1693090500000,3.747,3.751,3.745,3.749,16136.2
+1693090560000,3.749,3.753,3.726,3.743,92775.1
+1693090620000,3.743,3.751,3.742,3.748,25200.5
+1693090680000,3.748,3.761,3.748,3.761,20546.7
+1693090740000,3.76,3.765,3.757,3.762,24855.8
+1693090800000,3.762,3.762,3.756,3.758,13495.6
+1693090860000,3.758,3.759,3.748,3.75,21938.7
+1693090920000,3.75,3.75,3.742,3.742,16929.0
+1693090980000,3.741,3.747,3.74,3.747,16853.9
+1693091040000,3.746,3.752,3.745,3.752,8407.1
+1693091100000,3.752,3.753,3.745,3.746,9792.1
+1693091160000,3.745,3.746,3.74,3.744,12489.7
+1693091220000,3.743,3.748,3.712,3.733,122696.5
+1693091280000,3.734,3.74,3.732,3.737,39728.4
+1693091340000,3.736,3.741,3.736,3.741,13309.3
+1693091400000,3.74,3.742,3.724,3.726,27904.5
+1693091460000,3.725,3.735,3.723,3.735,18413.1
+1693091520000,3.734,3.742,3.726,3.726,32807.6
+1693091580000,3.726,3.732,3.714,3.732,58101.8
+1693091640000,3.732,3.739,3.724,3.73,27504.5
+1693091700000,3.731,3.733,3.728,3.733,12026.6
+1693091760000,3.733,3.735,3.728,3.728,12296.3
+1693091820000,3.728,3.729,3.724,3.728,13091.4
+1693091880000,3.729,3.736,3.728,3.732,27841.2
+1693091940000,3.732,3.737,3.732,3.735,14243.8
+1693092000000,3.735,3.739,3.734,3.736,18541.5
+1693092060000,3.736,3.737,3.733,3.733,8849.5
+1693092120000,3.734,3.736,3.72,3.722,29655.7
+1693092180000,3.721,3.727,3.719,3.723,19878.6
+1693092240000,3.722,3.723,3.718,3.718,14192.9
+1693092300000,3.718,3.724,3.718,3.724,9329.5
+1693092360000,3.723,3.723,3.707,3.719,57034.1
+1693092420000,3.719,3.721,3.715,3.715,18343.0
+1693092480000,3.715,3.718,3.702,3.707,65131.4
+1693092540000,3.707,3.715,3.707,3.715,14973.2
+1693092600000,3.714,3.722,3.714,3.721,25658.1
+1693092660000,3.721,3.724,3.704,3.721,55970.1
+1693092720000,3.718,3.733,3.717,3.732,82193.0
+1693092780000,3.732,3.735,3.718,3.719,35673.7
+1693092840000,3.719,3.721,3.717,3.717,16834.5
+1693092900000,3.717,3.73,3.717,3.727,17376.3
+1693092960000,3.726,3.73,3.726,3.73,11587.9
+1693093020000,3.729,3.73,3.723,3.723,7717.2
+1693093080000,3.722,3.723,3.698,3.699,67582.6
+1693093140000,3.7,3.721,3.697,3.72,38568.5
+1693093200000,3.72,3.724,3.713,3.716,19722.8
+1693093260000,3.717,3.725,3.711,3.714,21912.1
+1693093320000,3.714,3.72,3.714,3.72,20166.0
+1693093380000,3.72,3.728,3.719,3.721,19970.0
+1693093440000,3.72,3.728,3.72,3.726,19618.7
+1693093500000,3.724,3.729,3.724,3.728,11626.6
+1693093560000,3.728,3.729,3.72,3.721,12142.6
+1693093620000,3.721,3.723,3.707,3.715,31610.0
+1693093680000,3.715,3.718,3.711,3.711,8604.1
+1693093740000,3.711,3.713,3.711,3.712,9923.6
+1693093800000,3.711,3.712,3.703,3.703,14388.9
+1693093860000,3.703,3.703,3.69,3.7,80445.3
+1693093920000,3.701,3.701,3.697,3.701,12726.4
+1693093980000,3.7,3.709,3.698,3.706,23415.6
+1693094040000,3.706,3.71,3.706,3.71,17238.4
+1693094100000,3.71,3.71,3.7,3.702,14138.8
+1693094160000,3.702,3.702,3.692,3.694,18109.1
+1693094220000,3.694,3.701,3.694,3.701,16532.6
+1693094280000,3.701,3.701,3.692,3.694,22478.2
+1693094340000,3.693,3.702,3.693,3.699,25410.4
+1693094400000,3.699,3.703,3.696,3.699,27152.6
+1693094460000,3.699,3.699,3.696,3.699,11776.8
+1693094520000,3.698,3.7,3.694,3.697,14893.2
+1693094580000,3.698,3.698,3.693,3.693,6410.5
+1693094640000,3.692,3.697,3.692,3.695,13686.9
+1693094700000,3.696,3.697,3.695,3.697,11359.3
+1693094760000,3.696,3.7,3.696,3.7,8602.5
+1693094820000,3.7,3.701,3.692,3.695,15650.4
+1693094880000,3.695,3.699,3.694,3.698,9582.8
+1693094940000,3.698,3.701,3.689,3.689,16800.5
+1693095000000,3.689,3.69,3.684,3.685,30450.3
+1693095060000,3.685,3.69,3.682,3.688,18964.9
+1693095120000,3.689,3.692,3.688,3.69,7371.4
+1693095180000,3.69,3.693,3.689,3.69,8117.9
+1693095240000,3.69,3.691,3.69,3.691,3423.4
+1693095300000,3.69,3.691,3.688,3.688,3767.7
+1693095360000,3.689,3.689,3.682,3.686,19235.4
+1693095420000,3.685,3.686,3.683,3.685,5223.0
+1693095480000,3.684,3.686,3.683,3.685,10417.0
+1693095540000,3.684,3.686,3.684,3.686,7357.9
+1693095600000,3.685,3.686,3.682,3.682,4550.0
+1693095660000,3.682,3.682,3.664,3.682,71326.7
+1693095720000,3.682,3.684,3.674,3.681,13472.7
+1693095780000,3.681,3.682,3.67,3.674,12980.0
+1693095840000,3.674,3.685,3.674,3.684,12614.6
+1693095900000,3.684,3.69,3.679,3.68,20890.8
+1693095960000,3.679,3.679,3.678,3.679,1774.4
+1693096020000,3.679,3.685,3.678,3.683,13788.6
+1693096080000,3.682,3.687,3.682,3.686,11406.7
+1693096140000,3.686,3.692,3.685,3.692,10253.7
+1693096200000,3.692,3.701,3.691,3.701,28407.7
+1693096260000,3.699,3.706,3.696,3.696,25261.4
+1693096320000,3.696,3.697,3.691,3.691,13444.3
+1693096380000,3.69,3.691,3.684,3.69,14460.4
+1693096440000,3.689,3.689,3.687,3.687,1791.4
+1693096500000,3.688,3.689,3.687,3.689,6020.7
+1693096560000,3.689,3.694,3.687,3.69,18755.6
+1693096620000,3.689,3.697,3.689,3.692,21925.1
+1693096680000,3.691,3.696,3.691,3.695,9709.3
+1693096740000,3.694,3.7,3.693,3.699,14452.7
+1693096800000,3.699,3.7,3.698,3.699,11851.1
+1693096860000,3.699,3.702,3.698,3.702,10566.4
+1693096920000,3.702,3.724,3.702,3.724,63150.8
+1693096980000,3.724,3.725,3.713,3.716,59498.4
+1693097040000,3.715,3.727,3.714,3.722,29383.8
+1693097100000,3.721,3.726,3.72,3.724,35531.2
+1693097160000,3.724,3.737,3.722,3.731,55096.3
+1693097220000,3.73,3.744,3.73,3.739,36851.2
+1693097280000,3.738,3.74,3.734,3.736,29517.5
+1693097340000,3.736,3.736,3.731,3.731,16510.7
+1693097400000,3.732,3.732,3.725,3.726,25796.5
+1693097460000,3.727,3.727,3.717,3.717,20440.5
+1693097520000,3.717,3.722,3.711,3.719,29029.2
+1693097580000,3.719,3.719,3.71,3.711,15608.0
+1693097640000,3.71,3.716,3.71,3.716,10575.8
+1693097700000,3.716,3.716,3.71,3.71,9364.7
+1693097760000,3.711,3.714,3.696,3.714,32962.7
+1693097820000,3.714,3.714,3.708,3.714,13732.8
+1693097880000,3.715,3.715,3.71,3.715,8785.6
+1693097940000,3.716,3.725,3.712,3.724,17831.4
+1693098000000,3.725,3.729,3.708,3.715,28137.0
+1693098060000,3.715,3.716,3.713,3.713,10120.9
+1693098120000,3.713,3.713,3.707,3.707,11484.8
+1693098180000,3.708,3.714,3.704,3.713,12267.9
+1693098240000,3.714,3.728,3.714,3.728,21473.3
+1693098300000,3.727,3.734,3.725,3.733,23729.8
+1693098360000,3.732,3.745,3.73,3.738,53360.8
+1693098420000,3.738,3.743,3.735,3.737,38134.1
+1693098480000,3.737,3.75,3.736,3.74,40277.3
+1693098540000,3.741,3.744,3.736,3.74,29757.7
+1693098600000,3.739,3.749,3.733,3.736,41046.2
+1693098660000,3.736,3.741,3.734,3.739,12487.9
+1693098720000,3.738,3.75,3.738,3.748,16569.5
+1693098780000,3.747,3.767,3.747,3.766,58935.8
+1693098840000,3.766,3.772,3.764,3.767,48872.3
+1693098900000,3.767,3.768,3.75,3.751,38424.5
+1693098960000,3.752,3.762,3.747,3.762,22826.9
+1693099020000,3.763,3.766,3.755,3.757,29305.4
+1693099080000,3.757,3.774,3.754,3.77,42189.7
+1693099140000,3.769,3.778,3.768,3.774,53125.3
+1693099200000,3.775,3.78,3.771,3.779,25490.4
+1693099260000,3.78,3.785,3.776,3.782,51395.4
+1693099320000,3.783,3.787,3.781,3.782,28683.4
+1693099380000,3.783,3.786,3.778,3.784,16135.9
+1693099440000,3.785,3.788,3.782,3.785,22920.3
+1693099500000,3.785,3.797,3.781,3.796,77051.3
+1693099560000,3.794,3.803,3.791,3.793,79782.9
+1693099620000,3.793,3.801,3.78,3.8,76466.9
+1693099680000,3.8,3.808,3.8,3.805,76924.7
+1693099740000,3.805,3.819,3.8,3.811,100268.0
+1693099800000,3.811,3.817,3.796,3.815,52924.6
+1693099860000,3.815,3.819,3.805,3.814,63723.1
+1693099920000,3.815,3.823,3.814,3.82,45519.6
+1693099980000,3.819,3.824,3.809,3.809,38974.8
+1693100040000,3.809,3.811,3.796,3.797,59973.2
+1693100100000,3.798,3.808,3.792,3.804,38041.3
+1693100160000,3.804,3.805,3.786,3.786,35300.6
+1693100220000,3.786,3.8,3.784,3.794,48661.3
+1693100280000,3.795,3.796,3.783,3.795,22164.5
+1693100340000,3.796,3.796,3.752,3.773,144542.5
+1693100400000,3.772,3.785,3.76,3.783,61257.3
+1693100460000,3.783,3.786,3.775,3.779,19024.6
+1693100520000,3.778,3.788,3.778,3.786,17635.0
+1693100580000,3.786,3.788,3.776,3.783,24189.5
+1693100640000,3.783,3.801,3.781,3.8,39008.9
+1693100700000,3.8,3.816,3.797,3.804,57260.2
+1693100760000,3.805,3.805,3.793,3.796,31935.8
+1693100820000,3.797,3.799,3.794,3.798,21779.7
+1693100880000,3.799,3.8,3.796,3.797,8542.1
+1693100940000,3.797,3.797,3.788,3.788,17442.6
+1693101000000,3.788,3.79,3.778,3.784,30265.4
+1693101060000,3.785,3.788,3.775,3.783,26406.6
+1693101120000,3.783,3.783,3.777,3.777,9426.5
+1693101180000,3.778,3.798,3.777,3.795,25932.8
+1693101240000,3.795,3.798,3.792,3.795,14650.0
+1693101300000,3.796,3.814,3.793,3.807,48617.9
+1693101360000,3.807,3.809,3.799,3.8,13519.7
+1693101420000,3.8,3.802,3.798,3.799,14396.3
+1693101480000,3.799,3.8,3.798,3.799,5949.3
+1693101540000,3.8,3.801,3.797,3.801,18153.1
+1693101600000,3.8,3.82,3.8,3.817,39938.1
+1693101660000,3.816,3.83,3.812,3.824,97810.4
+1693101720000,3.825,3.831,3.82,3.823,44196.0
+1693101780000,3.823,3.826,3.821,3.824,16201.9
+1693101840000,3.824,3.829,3.82,3.821,37466.7
+1693101900000,3.821,3.822,3.802,3.815,61824.6
+1693101960000,3.816,3.816,3.803,3.806,27810.9
+1693102020000,3.807,3.811,3.804,3.806,10328.7
+1693102080000,3.806,3.807,3.804,3.805,8348.6
+1693102140000,3.804,3.81,3.802,3.808,24665.2
+1693102200000,3.809,3.815,3.808,3.81,24623.8
+1693102260000,3.809,3.816,3.809,3.814,19015.6
+1693102320000,3.814,3.814,3.807,3.811,12398.0
+1693102380000,3.811,3.821,3.81,3.82,24408.4
+1693102440000,3.821,3.821,3.805,3.806,38649.0
+1693102500000,3.806,3.81,3.795,3.809,44442.6
+1693102560000,3.809,3.818,3.809,3.817,21816.8
+1693102620000,3.817,3.822,3.815,3.818,29737.1
+1693102680000,3.817,3.819,3.815,3.816,6632.3
+1693102740000,3.817,3.818,3.814,3.816,11382.1
+1693102800000,3.816,3.828,3.816,3.825,31928.2
+1693102860000,3.825,3.828,3.822,3.826,15461.4
+1693102920000,3.825,3.83,3.82,3.83,32969.3
+1693102980000,3.83,3.835,3.828,3.835,60558.3
+1693103040000,3.835,3.874,3.833,3.854,218422.5
+1693103100000,3.854,3.858,3.843,3.857,53040.9
+1693103160000,3.857,3.88,3.84,3.862,181725.7
+1693103220000,3.863,3.863,3.814,3.826,177523.2
+1693103280000,3.827,3.828,3.778,3.793,217340.5
+1693103340000,3.793,3.81,3.788,3.807,69239.0
+1693103400000,3.808,3.81,3.8,3.808,40294.4
+1693103460000,3.808,3.822,3.805,3.822,34787.8
+1693103520000,3.822,3.835,3.822,3.831,59796.8
+1693103580000,3.831,3.834,3.824,3.833,26681.8
+1693103640000,3.832,3.833,3.823,3.826,24934.6
+1693103700000,3.826,3.83,3.818,3.827,34580.2
+1693103760000,3.827,3.827,3.812,3.817,27974.6
+1693103820000,3.818,3.822,3.815,3.817,27503.3
+1693103880000,3.817,3.817,3.8,3.817,48775.7
+1693103940000,3.816,3.817,3.809,3.809,11465.3
+1693104000000,3.81,3.818,3.807,3.817,20585.5
+1693104060000,3.817,3.817,3.81,3.81,15773.7
+1693104120000,3.81,3.82,3.81,3.818,14888.5
+1693104180000,3.817,3.821,3.815,3.815,13087.5
+1693104240000,3.817,3.821,3.815,3.816,10491.9
+1693104300000,3.815,3.825,3.813,3.821,15921.4
+1693104360000,3.82,3.824,3.819,3.821,9462.2
+1693104420000,3.822,3.822,3.803,3.809,27252.1
+1693104480000,3.809,3.81,3.805,3.807,14923.0
+1693104540000,3.807,3.808,3.794,3.795,36970.4
+1693104600000,3.794,3.801,3.791,3.8,58786.4
+1693104660000,3.801,3.802,3.793,3.798,13355.9
+1693104720000,3.799,3.801,3.777,3.791,110077.2
+1693104780000,3.79,3.79,3.756,3.774,137056.1
+1693104840000,3.775,3.781,3.774,3.78,36689.0
+1693104900000,3.78,3.781,3.752,3.767,68675.1
+1693104960000,3.766,3.774,3.766,3.773,48945.6
+1693105020000,3.774,3.774,3.753,3.758,50585.7
+1693105080000,3.758,3.758,3.725,3.754,161671.0
+1693105140000,3.754,3.755,3.709,3.734,143497.4
+1693105200000,3.734,3.749,3.729,3.741,58134.6
+1693105260000,3.741,3.795,3.739,3.769,136241.7
+1693105320000,3.769,3.776,3.755,3.776,68748.3
+1693105380000,3.776,3.776,3.763,3.765,34288.6
+1693105440000,3.765,3.775,3.763,3.773,29413.6
+1693105500000,3.772,3.774,3.766,3.77,19471.4
+1693105560000,3.77,3.77,3.764,3.766,14266.7
+1693105620000,3.766,3.769,3.763,3.769,14448.6
+1693105680000,3.769,3.77,3.757,3.76,41927.7
+1693105740000,3.759,3.768,3.756,3.765,23413.0
+1693105800000,3.765,3.768,3.76,3.766,17552.2
+1693105860000,3.767,3.772,3.766,3.77,11792.2
+1693105920000,3.771,3.777,3.77,3.776,20426.8
+1693105980000,3.776,3.779,3.772,3.773,18817.7
+1693106040000,3.772,3.774,3.768,3.77,14221.4
+1693106100000,3.771,3.774,3.771,3.774,5485.8
+1693106160000,3.775,3.782,3.775,3.781,13141.6
+1693106220000,3.781,3.785,3.773,3.773,15641.6
+1693106280000,3.773,3.773,3.765,3.77,17821.2
+1693106340000,3.77,3.774,3.769,3.773,8399.8
+1693106400000,3.772,3.775,3.768,3.772,13817.4
+1693106460000,3.773,3.778,3.771,3.775,10586.5
+1693106520000,3.774,3.782,3.772,3.781,13715.6
+1693106580000,3.782,3.784,3.777,3.779,12257.1
+1693106640000,3.779,3.784,3.775,3.783,8630.6
+1693106700000,3.782,3.787,3.781,3.786,12117.5
+1693106760000,3.786,3.79,3.78,3.784,32315.8
+1693106820000,3.784,3.784,3.774,3.774,25020.4
+1693106880000,3.775,3.775,3.767,3.769,19236.2
+1693106940000,3.769,3.769,3.755,3.756,36864.4
+1693107000000,3.756,3.765,3.754,3.755,22057.7
+1693107060000,3.755,3.755,3.742,3.753,57667.7
+1693107120000,3.752,3.755,3.741,3.742,29289.2
+1693107180000,3.743,3.751,3.738,3.751,26208.6
+1693107240000,3.751,3.759,3.747,3.754,36690.5
+1693107300000,3.754,3.756,3.752,3.752,5910.5
+1693107360000,3.752,3.753,3.744,3.746,15099.1
+1693107420000,3.746,3.753,3.743,3.749,18939.7
+1693107480000,3.749,3.75,3.744,3.75,13538.7
+1693107540000,3.749,3.75,3.745,3.746,17621.6
+1693107600000,3.746,3.746,3.744,3.745,6967.3
+1693107660000,3.744,3.745,3.743,3.745,3975.4
+1693107720000,3.744,3.75,3.744,3.746,14597.2
+1693107780000,3.746,3.752,3.746,3.751,12204.5
+1693107840000,3.751,3.751,3.746,3.749,7695.7
+1693107900000,3.748,3.752,3.747,3.749,10506.3
+1693107960000,3.749,3.752,3.749,3.751,8489.3
+1693108020000,3.751,3.753,3.75,3.752,5951.0
+1693108080000,3.752,3.755,3.752,3.754,6779.9
+1693108140000,3.753,3.753,3.745,3.746,6871.0
+1693108200000,3.746,3.75,3.745,3.747,11826.2
+1693108260000,3.747,3.748,3.745,3.747,10073.3
+1693108320000,3.747,3.751,3.745,3.75,11445.1
+1693108380000,3.75,3.751,3.747,3.749,7107.9
+1693108440000,3.749,3.753,3.747,3.747,10272.1
+1693108500000,3.747,3.751,3.746,3.749,10496.2
+1693108560000,3.749,3.751,3.749,3.75,4450.7
+1693108620000,3.75,3.756,3.75,3.754,12146.0
+1693108680000,3.753,3.755,3.748,3.749,14992.2
+1693108740000,3.748,3.749,3.746,3.746,7859.7
+1693108800000,3.747,3.75,3.745,3.747,9207.7
+1693108860000,3.747,3.749,3.743,3.745,9598.1
+1693108920000,3.745,3.745,3.743,3.744,5981.5
+1693108980000,3.744,3.752,3.744,3.75,8764.0
+1693109040000,3.75,3.762,3.75,3.76,18292.2
+1693109100000,3.759,3.774,3.759,3.77,30910.2
+1693109160000,3.771,3.775,3.769,3.774,23325.7
+1693109220000,3.773,3.774,3.762,3.763,18533.0
+1693109280000,3.762,3.77,3.76,3.768,14780.3
+1693109340000,3.768,3.773,3.768,3.773,5101.5
+1693109400000,3.773,3.776,3.772,3.776,6861.7
+1693109460000,3.776,3.779,3.765,3.767,13187.2
+1693109520000,3.766,3.768,3.763,3.764,8569.3
+1693109580000,3.764,3.765,3.762,3.763,6703.0
+1693109640000,3.763,3.764,3.761,3.762,6357.6
+1693109700000,3.761,3.767,3.761,3.767,4064.7
+1693109760000,3.767,3.767,3.76,3.767,10090.0
+1693109820000,3.768,3.771,3.765,3.768,11391.2
+1693109880000,3.769,3.776,3.765,3.776,11315.8
+1693109940000,3.775,3.778,3.77,3.777,17239.8
+1693110000000,3.777,3.785,3.776,3.778,28444.1
+1693110060000,3.777,3.781,3.773,3.78,6098.0
+1693110120000,3.779,3.788,3.779,3.787,9861.1
+1693110180000,3.787,3.788,3.775,3.777,22098.8
+1693110240000,3.776,3.777,3.773,3.776,6902.4
+1693110300000,3.776,3.777,3.764,3.766,14149.7
+1693110360000,3.765,3.765,3.762,3.765,9817.9
+1693110420000,3.764,3.765,3.762,3.763,7550.4
+1693110480000,3.763,3.763,3.754,3.755,11671.2
+1693110540000,3.755,3.758,3.747,3.747,20754.9
+1693110600000,3.746,3.759,3.745,3.758,14573.0
+1693110660000,3.758,3.764,3.757,3.76,12630.8
+1693110720000,3.76,3.763,3.759,3.76,6247.5
+1693110780000,3.759,3.762,3.756,3.76,6867.1
+1693110840000,3.759,3.762,3.759,3.761,3497.3
+1693110900000,3.761,3.762,3.754,3.757,8030.8
+1693110960000,3.756,3.757,3.75,3.751,11340.2
+1693111020000,3.751,3.751,3.74,3.74,32366.9
+1693111080000,3.741,3.744,3.738,3.742,22466.0
+1693111140000,3.741,3.745,3.738,3.739,7950.6
+1693111200000,3.738,3.743,3.735,3.741,10533.8
+1693111260000,3.741,3.741,3.737,3.738,5151.0
+1693111320000,3.738,3.742,3.737,3.741,10547.6
+1693111380000,3.74,3.742,3.737,3.738,7593.9
+1693111440000,3.737,3.742,3.737,3.74,20147.5
+1693111500000,3.74,3.75,3.74,3.75,7821.8
+1693111560000,3.75,3.754,3.742,3.745,13262.5
+1693111620000,3.745,3.752,3.743,3.746,7917.3
+1693111680000,3.746,3.748,3.738,3.738,6772.5
+1693111740000,3.739,3.739,3.713,3.717,77110.7
+1693111800000,3.716,3.726,3.701,3.719,97844.6
+1693111860000,3.718,3.728,3.707,3.724,38471.1
+1693111920000,3.723,3.728,3.713,3.72,24608.0
+1693111980000,3.72,3.723,3.718,3.719,9055.2
+1693112040000,3.718,3.725,3.717,3.719,14346.3
+1693112100000,3.719,3.723,3.719,3.722,3790.5
+1693112160000,3.723,3.727,3.72,3.727,11887.8
+1693112220000,3.727,3.731,3.723,3.726,13592.9
+1693112280000,3.726,3.727,3.723,3.723,13283.7
+1693112340000,3.723,3.726,3.721,3.724,8509.8
+1693112400000,3.724,3.733,3.724,3.728,20220.3
+1693112460000,3.728,3.73,3.72,3.72,12522.9
+1693112520000,3.721,3.721,3.716,3.719,8486.1
+1693112580000,3.719,3.72,3.717,3.718,2812.4
+1693112640000,3.719,3.721,3.717,3.72,5351.3
+1693112700000,3.719,3.722,3.714,3.716,20640.2
+1693112760000,3.715,3.716,3.697,3.703,58207.0
+1693112820000,3.702,3.702,3.693,3.702,58077.9
+1693112880000,3.701,3.707,3.701,3.706,7308.5
+1693112940000,3.707,3.711,3.703,3.708,19043.2
+1693113000000,3.707,3.711,3.704,3.709,16291.0
+1693113060000,3.709,3.71,3.706,3.706,7965.7
+1693113120000,3.706,3.712,3.702,3.705,29070.8
+1693113180000,3.704,3.712,3.704,3.708,27320.6
+1693113240000,3.708,3.709,3.705,3.708,6767.7
+1693113300000,3.708,3.71,3.706,3.706,6922.7
+1693113360000,3.706,3.715,3.703,3.715,20524.6
+1693113420000,3.714,3.725,3.711,3.72,50360.6
+1693113480000,3.721,3.724,3.714,3.72,21929.6
+1693113540000,3.72,3.723,3.719,3.719,4404.8
+1693113600000,3.719,3.722,3.718,3.722,5331.8
+1693113660000,3.721,3.724,3.721,3.722,9343.1
+1693113720000,3.72,3.724,3.718,3.723,7968.2
+1693113780000,3.723,3.723,3.718,3.718,3713.7
+1693113840000,3.718,3.724,3.716,3.718,10370.3
+1693113900000,3.718,3.722,3.71,3.722,18938.0
+1693113960000,3.722,3.73,3.721,3.723,21213.1
+1693114020000,3.723,3.727,3.719,3.726,7077.5
+1693114080000,3.726,3.729,3.718,3.719,15629.9
+1693114140000,3.719,3.726,3.717,3.726,6793.2
+1693114200000,3.726,3.731,3.726,3.729,13903.2
+1693114260000,3.73,3.736,3.729,3.73,13736.2
+1693114320000,3.73,3.732,3.726,3.73,12786.6
+1693114380000,3.729,3.731,3.726,3.731,3681.2
+1693114440000,3.731,3.732,3.729,3.73,5170.5
+1693114500000,3.729,3.729,3.728,3.728,1454.1
+1693114560000,3.729,3.732,3.728,3.73,7201.2
+1693114620000,3.73,3.732,3.726,3.73,7761.1
+1693114680000,3.729,3.732,3.729,3.732,4591.7
+1693114740000,3.731,3.731,3.726,3.726,5974.9
+1693114800000,3.727,3.727,3.719,3.72,9737.9
+1693114860000,3.721,3.727,3.714,3.717,18309.1
+1693114920000,3.716,3.731,3.715,3.729,14318.8
+1693114980000,3.729,3.731,3.727,3.728,5839.1
+1693115040000,3.727,3.727,3.715,3.718,13205.9
+1693115100000,3.718,3.721,3.711,3.716,20306.0
+1693115160000,3.716,3.721,3.715,3.719,11324.9
+1693115220000,3.719,3.721,3.717,3.72,4247.9
+1693115280000,3.72,3.721,3.719,3.721,4130.5
+1693115340000,3.72,3.721,3.719,3.721,1254.1
+1693115400000,3.72,3.721,3.717,3.717,5552.9
+1693115460000,3.717,3.722,3.716,3.72,3647.5
+1693115520000,3.72,3.725,3.72,3.724,5355.8
+1693115580000,3.725,3.727,3.724,3.726,5995.6
+1693115640000,3.726,3.734,3.726,3.729,11738.1
+1693115700000,3.729,3.732,3.728,3.731,2623.2
+1693115760000,3.73,3.735,3.73,3.734,2923.5
+1693115820000,3.734,3.744,3.734,3.743,17107.4
+1693115880000,3.743,3.75,3.742,3.743,32029.3
+1693115940000,3.743,3.748,3.743,3.743,17458.0
+1693116000000,3.744,3.75,3.743,3.75,13558.7
+1693116060000,3.749,3.753,3.748,3.751,12865.8
+1693116120000,3.751,3.751,3.747,3.748,7707.1
+1693116180000,3.747,3.752,3.744,3.752,8267.6
+1693116240000,3.751,3.755,3.748,3.753,16589.3
+1693116300000,3.753,3.757,3.753,3.755,9549.6
+1693116360000,3.756,3.761,3.755,3.758,13855.2
+1693116420000,3.759,3.762,3.756,3.758,19651.3
+1693116480000,3.759,3.76,3.75,3.75,10902.3
+1693116540000,3.75,3.753,3.749,3.75,6819.7
+1693116600000,3.75,3.754,3.746,3.749,17557.9
+1693116660000,3.748,3.75,3.747,3.75,4867.6
+1693116720000,3.75,3.76,3.75,3.759,18440.8
+1693116780000,3.759,3.766,3.755,3.755,26434.6
+1693116840000,3.756,3.762,3.754,3.759,7741.7
+1693116900000,3.76,3.763,3.756,3.763,11737.3
+1693116960000,3.763,3.763,3.758,3.758,7757.8
+1693117020000,3.759,3.759,3.75,3.753,13899.5
+1693117080000,3.754,3.757,3.753,3.753,7692.5
+1693117140000,3.754,3.759,3.752,3.758,14476.8
+1693117200000,3.758,3.761,3.758,3.759,4423.7
+1693117260000,3.76,3.763,3.758,3.758,7579.3
+1693117320000,3.758,3.759,3.752,3.752,2887.7
+1693117380000,3.753,3.753,3.741,3.743,13024.5
+1693117440000,3.742,3.746,3.741,3.746,9319.9
+1693117500000,3.745,3.755,3.745,3.755,8497.3
+1693117560000,3.755,3.758,3.754,3.754,7968.9
+1693117620000,3.754,3.759,3.753,3.759,9677.9
+1693117680000,3.759,3.76,3.756,3.756,12576.2
+1693117740000,3.756,3.759,3.755,3.758,4023.1
+1693117800000,3.758,3.76,3.757,3.758,4756.4
+1693117860000,3.757,3.762,3.757,3.76,11634.1
+1693117920000,3.761,3.761,3.757,3.757,3464.2
+1693117980000,3.757,3.757,3.754,3.755,11634.5
+1693118040000,3.756,3.756,3.749,3.749,11859.8
+1693118100000,3.749,3.753,3.747,3.749,10106.4
+1693118160000,3.749,3.75,3.747,3.748,9491.4
+1693118220000,3.747,3.751,3.744,3.744,19222.3
+1693118280000,3.744,3.751,3.741,3.749,19134.3
+1693118340000,3.749,3.751,3.748,3.75,5730.7
+1693118400000,3.75,3.752,3.748,3.748,9263.2
+1693118460000,3.748,3.748,3.741,3.742,10482.0
+1693118520000,3.742,3.743,3.741,3.743,13723.3
+1693118580000,3.742,3.752,3.742,3.75,6146.9
+1693118640000,3.75,3.75,3.741,3.744,12054.0
+1693118700000,3.743,3.744,3.74,3.742,8028.3
+1693118760000,3.742,3.743,3.741,3.741,4321.8
+1693118820000,3.741,3.741,3.725,3.726,29696.1
+1693118880000,3.727,3.734,3.723,3.727,28896.0
+1693118940000,3.727,3.746,3.726,3.737,25638.2
+1693119000000,3.736,3.744,3.73,3.731,11072.0
+1693119060000,3.73,3.733,3.727,3.728,12871.1
+1693119120000,3.728,3.731,3.725,3.727,11158.0
+1693119180000,3.727,3.731,3.724,3.727,13496.6
+1693119240000,3.727,3.731,3.727,3.729,6072.4
+1693119300000,3.729,3.735,3.729,3.734,8005.1
+1693119360000,3.734,3.737,3.734,3.737,10867.8
+1693119420000,3.736,3.737,3.731,3.733,7610.6
+1693119480000,3.731,3.734,3.728,3.732,5572.9
+1693119540000,3.732,3.736,3.732,3.735,3399.1
+1693119600000,3.735,3.738,3.734,3.736,4887.7
+1693119660000,3.734,3.736,3.727,3.729,7697.2
+1693119720000,3.729,3.737,3.729,3.735,15946.8
+1693119780000,3.736,3.748,3.736,3.744,9195.6
+1693119840000,3.743,3.746,3.743,3.745,3648.2
+1693119900000,3.745,3.754,3.744,3.752,21358.1
+1693119960000,3.752,3.761,3.737,3.747,33833.4
+1693120020000,3.746,3.757,3.739,3.756,19411.1
+1693120080000,3.756,3.759,3.746,3.752,20426.9
+1693120140000,3.752,3.756,3.749,3.75,8668.2
+1693120200000,3.75,3.751,3.749,3.749,3199.0
+1693120260000,3.749,3.752,3.747,3.752,10905.0
+1693120320000,3.752,3.752,3.747,3.748,7722.4
+1693120380000,3.747,3.748,3.737,3.737,16748.8
+1693120440000,3.737,3.737,3.727,3.728,15311.9
+1693120500000,3.727,3.731,3.723,3.725,38052.6
+1693120560000,3.725,3.729,3.723,3.723,16468.8
+1693120620000,3.723,3.724,3.717,3.72,24440.2
+1693120680000,3.718,3.727,3.713,3.713,25912.5
+1693120740000,3.713,3.716,3.708,3.713,17981.7
+1693120800000,3.714,3.736,3.71,3.723,52705.8
+1693120860000,3.723,3.729,3.72,3.723,22028.5
+1693120920000,3.723,3.729,3.722,3.728,7722.2
+1693120980000,3.728,3.743,3.728,3.741,21424.8
+1693121040000,3.74,3.742,3.735,3.738,27292.8
+1693121100000,3.738,3.743,3.736,3.743,13457.0
+1693121160000,3.743,3.745,3.725,3.738,57765.2
+1693121220000,3.738,3.773,3.735,3.747,92868.0
+1693121280000,3.747,3.754,3.73,3.741,59393.8
+1693121340000,3.74,3.743,3.732,3.742,10232.8
+1693121400000,3.742,3.754,3.742,3.754,14142.7
+1693121460000,3.755,3.757,3.749,3.754,12191.7
+1693121520000,3.754,3.758,3.751,3.754,10565.3
+1693121580000,3.755,3.77,3.755,3.766,33641.7
+1693121640000,3.766,3.772,3.763,3.772,30045.0
+1693121700000,3.772,3.775,3.766,3.771,24866.0
+1693121760000,3.771,3.771,3.765,3.765,11435.5
+1693121820000,3.765,3.771,3.761,3.77,11783.3
+1693121880000,3.769,3.775,3.769,3.773,14012.4
+1693121940000,3.772,3.781,3.761,3.763,35913.5
+1693122000000,3.764,3.772,3.755,3.765,49261.4
+1693122060000,3.765,3.77,3.76,3.77,10498.0
+1693122120000,3.769,3.771,3.763,3.766,11227.7
+1693122180000,3.767,3.77,3.766,3.766,8547.2
+1693122240000,3.766,3.77,3.763,3.77,5153.2
+1693122300000,3.77,3.771,3.765,3.768,11684.3
+1693122360000,3.767,3.777,3.765,3.777,14488.0
+1693122420000,3.777,3.779,3.768,3.772,14129.8
+1693122480000,3.772,3.787,3.767,3.783,32513.8
+1693122540000,3.783,3.791,3.78,3.789,37986.4
+1693122600000,3.79,3.795,3.783,3.788,32509.9
+1693122660000,3.787,3.789,3.786,3.788,8384.5
+1693122720000,3.789,3.79,3.779,3.782,21685.8
+1693122780000,3.783,3.79,3.783,3.787,16199.6
+1693122840000,3.786,3.791,3.782,3.785,15084.4
+1693122900000,3.785,3.79,3.783,3.789,9473.7
+1693122960000,3.789,3.796,3.789,3.794,28315.9
+1693123020000,3.794,3.799,3.789,3.799,32619.5
+1693123080000,3.797,3.805,3.794,3.795,39735.4
+1693123140000,3.795,3.801,3.79,3.799,31554.2
+1693123200000,3.798,3.808,3.792,3.793,63906.7
+1693123260000,3.793,3.808,3.791,3.799,46530.4
+1693123320000,3.8,3.82,3.799,3.82,84045.8
+1693123380000,3.82,3.83,3.807,3.824,142551.6
+1693123440000,3.824,3.83,3.819,3.827,71260.7
+1693123500000,3.828,3.853,3.825,3.85,143608.0
+1693123560000,3.849,3.859,3.835,3.84,112448.7
+1693123620000,3.839,3.839,3.805,3.827,121406.2
+1693123680000,3.827,3.827,3.816,3.826,37081.3
+1693123740000,3.827,3.827,3.821,3.821,31893.6
+1693123800000,3.822,3.84,3.82,3.835,41088.2
+1693123860000,3.835,3.837,3.829,3.832,23906.2
+1693123920000,3.832,3.853,3.832,3.851,84395.4
+1693123980000,3.85,3.855,3.844,3.845,69429.7
+1693124040000,3.845,3.854,3.844,3.852,27626.4
+1693124100000,3.852,3.854,3.833,3.837,60597.2
+1693124160000,3.838,3.838,3.817,3.825,45933.5
+1693124220000,3.824,3.825,3.817,3.818,34192.6
+1693124280000,3.817,3.82,3.801,3.809,50719.4
+1693124340000,3.809,3.822,3.807,3.819,30526.6
+1693124400000,3.82,3.821,3.818,3.819,23006.0
+1693124460000,3.819,3.82,3.818,3.82,6588.5
+1693124520000,3.82,3.82,3.792,3.802,77727.3
+1693124580000,3.801,3.802,3.794,3.8,30893.3
+1693124640000,3.8,3.805,3.791,3.793,28246.0
+1693124700000,3.793,3.8,3.79,3.797,42427.3
+1693124760000,3.799,3.8,3.785,3.791,51421.6
+1693124820000,3.791,3.798,3.787,3.793,33397.6
+1693124880000,3.794,3.801,3.792,3.801,14494.0
+1693124940000,3.801,3.811,3.8,3.81,41322.6
+1693125000000,3.81,3.811,3.793,3.794,9146.5
+1693125060000,3.793,3.823,3.791,3.819,38797.2
+1693125120000,3.82,3.824,3.81,3.814,22462.9
+1693125180000,3.813,3.816,3.81,3.811,13939.7
+1693125240000,3.811,3.817,3.81,3.813,8623.7
+1693125300000,3.813,3.817,3.813,3.815,8966.0
+1693125360000,3.815,3.815,3.802,3.804,15642.9
+1693125420000,3.804,3.804,3.795,3.796,21759.6
+1693125480000,3.795,3.798,3.781,3.796,77247.2
+1693125540000,3.795,3.797,3.793,3.796,8453.7
+1693125600000,3.796,3.802,3.791,3.802,26500.9
+1693125660000,3.801,3.805,3.8,3.802,19517.0
+1693125720000,3.803,3.804,3.801,3.802,5733.7
+1693125780000,3.801,3.805,3.801,3.804,6871.5
+1693125840000,3.804,3.805,3.803,3.805,3777.4
+1693125900000,3.805,3.806,3.804,3.806,6983.0
+1693125960000,3.806,3.81,3.805,3.81,14146.9
+1693126020000,3.81,3.813,3.808,3.809,14048.5
+1693126080000,3.809,3.81,3.806,3.807,9532.5
+1693126140000,3.808,3.808,3.803,3.806,6287.3
+1693126200000,3.805,3.807,3.798,3.8,9934.4
+1693126260000,3.8,3.819,3.798,3.819,23405.2
+1693126320000,3.819,3.824,3.806,3.811,42017.3
+1693126380000,3.811,3.835,3.809,3.825,109811.7
+1693126440000,3.825,3.827,3.819,3.82,15150.4
+1693126500000,3.819,3.83,3.819,3.827,26243.6
+1693126560000,3.826,3.829,3.822,3.824,19301.3
+1693126620000,3.824,3.824,3.82,3.823,10704.8
+1693126680000,3.822,3.825,3.822,3.822,13396.8
+1693126740000,3.823,3.825,3.821,3.824,6578.1
+1693126800000,3.824,3.836,3.821,3.834,48021.4
+1693126860000,3.835,3.84,3.829,3.832,26908.9
+1693126920000,3.832,3.833,3.815,3.821,49723.7
+1693126980000,3.822,3.822,3.811,3.813,26405.8
+1693127040000,3.813,3.813,3.805,3.808,15193.1
+1693127100000,3.807,3.807,3.793,3.801,35917.4
+1693127160000,3.801,3.801,3.785,3.791,37920.0
+1693127220000,3.791,3.793,3.771,3.777,87503.1
+1693127280000,3.777,3.797,3.768,3.79,60589.3
+1693127340000,3.791,3.795,3.785,3.79,22118.3
+1693127400000,3.79,3.802,3.789,3.797,24377.4
+1693127460000,3.797,3.801,3.797,3.797,6549.2
+1693127520000,3.797,3.804,3.797,3.803,8050.0
+1693127580000,3.803,3.81,3.801,3.808,18119.0
+1693127640000,3.809,3.81,3.807,3.808,9871.4
+1693127700000,3.808,3.82,3.806,3.818,15510.3
+1693127760000,3.819,3.832,3.803,3.819,83048.4
+1693127820000,3.819,3.825,3.818,3.819,15494.0
+1693127880000,3.821,3.823,3.815,3.815,10002.9
+1693127940000,3.815,3.837,3.813,3.835,43878.7
+1693128000000,3.836,3.838,3.829,3.829,35375.9
+1693128060000,3.829,3.837,3.825,3.836,17585.9
+1693128120000,3.836,3.839,3.815,3.823,50316.5
+1693128180000,3.823,3.828,3.811,3.828,31582.5
+1693128240000,3.828,3.839,3.827,3.832,29749.9
+1693128300000,3.832,3.839,3.83,3.834,20134.3
+1693128360000,3.834,3.84,3.832,3.837,16562.9
+1693128420000,3.837,3.854,3.837,3.854,35635.9
+1693128480000,3.853,3.864,3.85,3.86,83960.2
+1693128540000,3.859,3.863,3.848,3.852,56419.2
+1693128600000,3.853,3.86,3.847,3.852,53497.2
+1693128660000,3.852,3.854,3.842,3.85,45083.8
+1693128720000,3.85,3.85,3.845,3.846,32264.0
+1693128780000,3.846,3.85,3.84,3.847,35507.3
+1693128840000,3.847,3.85,3.845,3.847,19548.9
+1693128900000,3.847,3.85,3.84,3.848,29486.7
+1693128960000,3.848,3.85,3.836,3.844,24019.9
+1693129020000,3.844,3.845,3.84,3.843,20519.8
+1693129080000,3.842,3.847,3.834,3.838,30649.4
+1693129140000,3.839,3.841,3.834,3.837,15377.1
+1693129200000,3.836,3.841,3.831,3.84,27677.3
+1693129260000,3.841,3.841,3.835,3.835,10978.3
+1693129320000,3.836,3.838,3.83,3.833,14417.0
+1693129380000,3.834,3.836,3.831,3.833,9861.0
+1693129440000,3.833,3.833,3.823,3.828,26055.3
+1693129500000,3.826,3.833,3.821,3.825,25366.3
+1693129560000,3.825,3.834,3.824,3.829,21425.2
+1693129620000,3.829,3.835,3.827,3.835,13785.7
+1693129680000,3.835,3.84,3.831,3.84,24766.6
+1693129740000,3.84,3.854,3.839,3.854,48389.7
+1693129800000,3.853,3.86,3.847,3.859,47138.7
+1693129860000,3.859,3.87,3.849,3.853,65652.6
+1693129920000,3.853,3.86,3.847,3.859,29852.9
+1693129980000,3.859,3.86,3.851,3.852,22202.9
+1693130040000,3.851,3.852,3.846,3.849,24363.6
+1693130100000,3.848,3.852,3.845,3.848,16075.8
+1693130160000,3.848,3.853,3.844,3.853,24405.7
+1693130220000,3.852,3.858,3.851,3.856,19426.0
+1693130280000,3.855,3.858,3.855,3.858,11421.7
+1693130340000,3.857,3.86,3.855,3.859,23402.0
+1693130400000,3.86,3.862,3.855,3.861,44377.5
+1693130460000,3.862,3.873,3.861,3.869,88646.7
+1693130520000,3.869,3.872,3.865,3.867,37579.1
+1693130580000,3.868,3.877,3.862,3.874,65530.4
+1693130640000,3.875,3.881,3.87,3.875,99566.3
+1693130700000,3.875,3.885,3.873,3.885,44650.1
+1693130760000,3.884,3.891,3.878,3.886,95572.7
+1693130820000,3.885,3.899,3.884,3.893,110239.5
+1693130880000,3.893,3.896,3.882,3.887,61138.8
+1693130940000,3.887,3.891,3.866,3.876,103065.2
+1693131000000,3.875,3.888,3.869,3.884,58845.1
+1693131060000,3.884,3.891,3.873,3.877,65243.0
+1693131120000,3.876,3.895,3.869,3.892,72356.3
+1693131180000,3.892,3.898,3.888,3.891,50815.2
+1693131240000,3.891,3.893,3.884,3.888,31940.5
+1693131300000,3.888,3.888,3.87,3.878,73974.4
+1693131360000,3.878,3.88,3.872,3.875,49454.1
+1693131420000,3.874,3.882,3.866,3.881,49892.6
+1693131480000,3.881,3.895,3.88,3.882,72952.3
+1693131540000,3.881,3.89,3.879,3.888,31601.4
+1693131600000,3.889,3.889,3.883,3.888,25991.1
+1693131660000,3.888,3.889,3.882,3.887,28940.5
+1693131720000,3.888,3.888,3.88,3.883,31557.1
+1693131780000,3.883,3.887,3.881,3.881,11379.2
+1693131840000,3.882,3.883,3.88,3.883,12546.9
+1693131900000,3.882,3.882,3.87,3.87,51090.5
+1693131960000,3.871,3.877,3.867,3.874,49153.3
+1693132020000,3.874,3.876,3.86,3.864,45464.5
+1693132080000,3.864,3.873,3.856,3.868,91674.4
+1693132140000,3.867,3.871,3.863,3.867,18971.8
+1693132200000,3.868,3.868,3.861,3.862,19674.8
+1693132260000,3.863,3.864,3.826,3.85,215380.6
+1693132320000,3.85,3.851,3.841,3.848,54350.6
+1693132380000,3.848,3.848,3.835,3.844,57715.0
+1693132440000,3.845,3.846,3.831,3.837,56856.2
+1693132500000,3.838,3.842,3.837,3.841,31911.4
+1693132560000,3.841,3.844,3.832,3.844,36944.1
+1693132620000,3.843,3.844,3.831,3.837,31746.0
+1693132680000,3.837,3.837,3.82,3.824,78473.3
+1693132740000,3.824,3.83,3.82,3.83,49964.0
+1693132800000,3.83,3.83,3.805,3.818,91934.0
+1693132860000,3.819,3.823,3.814,3.82,29797.3
+1693132920000,3.821,3.821,3.805,3.82,48515.4
+1693132980000,3.82,3.82,3.813,3.817,27532.2
+1693133040000,3.817,3.817,3.813,3.817,22582.5
+1693133100000,3.817,3.817,3.807,3.813,32246.0
+1693133160000,3.812,3.814,3.804,3.808,29920.6
+1693133220000,3.808,3.811,3.806,3.807,28395.8
+1693133280000,3.807,3.809,3.804,3.805,21701.8
+1693133340000,3.805,3.809,3.795,3.795,60183.7
+1693133400000,3.795,3.805,3.79,3.803,58852.3
+1693133460000,3.803,3.803,3.801,3.801,12260.7
+1693133520000,3.801,3.81,3.801,3.805,40144.7
+1693133580000,3.805,3.811,3.804,3.81,24309.3
+1693133640000,3.811,3.817,3.81,3.814,40729.2
+1693133700000,3.814,3.816,3.808,3.808,30244.3
+1693133760000,3.808,3.814,3.804,3.812,36623.1
+1693133820000,3.812,3.815,3.811,3.815,31157.1
+1693133880000,3.815,3.83,3.812,3.818,74351.0
+1693133940000,3.818,3.819,3.815,3.818,17822.8
+1693134000000,3.818,3.819,3.813,3.814,22299.2
+1693134060000,3.814,3.814,3.805,3.805,18054.8
+1693134120000,3.805,3.806,3.794,3.795,49320.5
+1693134180000,3.796,3.812,3.794,3.805,36001.3
+1693134240000,3.805,3.809,3.803,3.803,19049.4
+1693134300000,3.804,3.808,3.801,3.804,17931.8
+1693134360000,3.805,3.808,3.804,3.804,20580.5
+1693134420000,3.804,3.811,3.794,3.803,29446.5
+1693134480000,3.803,3.807,3.798,3.798,23044.8
+1693134540000,3.797,3.798,3.79,3.798,30383.3
+1693134600000,3.797,3.799,3.795,3.796,9106.4
+1693134660000,3.797,3.803,3.796,3.798,18912.5
+1693134720000,3.798,3.803,3.797,3.799,15727.2
+1693134780000,3.799,3.801,3.786,3.792,41508.6
+1693134840000,3.792,3.795,3.787,3.79,26795.7
+1693134900000,3.79,3.792,3.788,3.791,11745.8
+1693134960000,3.791,3.807,3.79,3.806,32241.3
+1693135020000,3.807,3.809,3.796,3.796,27456.2
+1693135080000,3.797,3.807,3.796,3.804,22342.6
+1693135140000,3.805,3.809,3.803,3.803,19604.3
+1693135200000,3.804,3.807,3.803,3.805,9814.1
+1693135260000,3.806,3.811,3.806,3.81,15959.8
+1693135320000,3.81,3.815,3.81,3.815,16034.8
+1693135380000,3.815,3.819,3.781,3.793,99472.8
+1693135440000,3.794,3.798,3.786,3.795,49583.0
+1693135500000,3.795,3.798,3.783,3.784,43980.6
+1693135560000,3.785,3.788,3.781,3.786,28826.3
+1693135620000,3.785,3.787,3.782,3.785,18361.0
+1693135680000,3.785,3.786,3.777,3.782,36184.5
+1693135740000,3.781,3.784,3.778,3.782,13752.4
+1693135800000,3.782,3.785,3.778,3.782,24428.8
+1693135860000,3.783,3.785,3.778,3.778,12773.6
+1693135920000,3.779,3.782,3.777,3.78,9578.0
+1693135980000,3.78,3.784,3.779,3.784,8998.5
+1693136040000,3.784,3.791,3.784,3.786,24076.6
+1693136100000,3.786,3.791,3.786,3.791,11938.6
+1693136160000,3.791,3.796,3.789,3.794,20625.0
+1693136220000,3.794,3.797,3.79,3.79,22187.9
+1693136280000,3.79,3.799,3.788,3.794,21156.2
+1693136340000,3.795,3.799,3.794,3.797,7507.7
+1693136400000,3.796,3.803,3.795,3.8,21224.9
+1693136460000,3.8,3.806,3.8,3.804,16586.8
+1693136520000,3.804,3.806,3.803,3.804,11544.3
+1693136580000,3.805,3.805,3.796,3.797,13471.2
+1693136640000,3.798,3.799,3.793,3.793,7788.9
+1693136700000,3.792,3.799,3.787,3.797,30483.2
+1693136760000,3.798,3.805,3.797,3.803,27190.1
+1693136820000,3.804,3.809,3.803,3.805,20290.9
+1693136880000,3.806,3.806,3.802,3.804,9325.3
+1693136940000,3.804,3.812,3.804,3.811,20101.5
+1693137000000,3.81,3.815,3.807,3.808,34234.4
+1693137060000,3.808,3.814,3.807,3.812,12597.2
+1693137120000,3.812,3.814,3.81,3.811,14431.1
+1693137180000,3.811,3.812,3.806,3.809,11645.7
+1693137240000,3.809,3.81,3.808,3.809,6239.1
+1693137300000,3.81,3.81,3.808,3.809,6588.0
+1693137360000,3.808,3.809,3.807,3.808,5141.3
+1693137420000,3.808,3.809,3.804,3.804,9694.6
+1693137480000,3.804,3.805,3.799,3.804,15444.5
+1693137540000,3.804,3.807,3.798,3.802,16846.0
+1693137600000,3.802,3.81,3.801,3.809,12816.9
+1693137660000,3.809,3.811,3.809,3.81,13578.3
+1693137720000,3.811,3.814,3.81,3.813,11285.9
+1693137780000,3.812,3.817,3.812,3.816,9232.0
+1693137840000,3.816,3.82,3.816,3.819,26352.8
+1693137900000,3.82,3.82,3.809,3.811,27320.0
+1693137960000,3.811,3.82,3.808,3.819,13605.1
+1693138020000,3.819,3.828,3.818,3.818,35528.0
+1693138080000,3.818,3.818,3.811,3.816,20164.7
+1693138140000,3.817,3.824,3.817,3.818,11803.0
+1693138200000,3.819,3.822,3.815,3.816,15002.9
+1693138260000,3.816,3.82,3.815,3.818,10066.8
+1693138320000,3.817,3.821,3.817,3.819,6677.6
+1693138380000,3.82,3.826,3.819,3.822,16874.3
+1693138440000,3.822,3.829,3.82,3.827,19946.2
+1693138500000,3.828,3.83,3.826,3.827,13338.4
+1693138560000,3.827,3.832,3.825,3.828,16885.6
+1693138620000,3.827,3.831,3.827,3.828,10958.4
+1693138680000,3.829,3.831,3.827,3.831,10576.6
+1693138740000,3.831,3.833,3.827,3.827,14565.7
+1693138800000,3.828,3.829,3.825,3.827,12106.8
+1693138860000,3.826,3.828,3.824,3.827,9396.1
+1693138920000,3.827,3.829,3.821,3.821,13898.2
+1693138980000,3.822,3.822,3.818,3.818,16209.4
+1693139040000,3.819,3.821,3.818,3.821,10063.0
+1693139100000,3.822,3.824,3.808,3.81,34093.2
+1693139160000,3.809,3.814,3.807,3.814,20725.7
+1693139220000,3.814,3.817,3.804,3.806,25424.9
+1693139280000,3.805,3.809,3.803,3.806,10882.2
+1693139340000,3.807,3.809,3.8,3.803,17532.6
+1693139400000,3.802,3.804,3.798,3.802,14745.7
+1693139460000,3.802,3.802,3.796,3.796,12754.4
+1693139520000,3.797,3.8,3.79,3.792,33129.3
+1693139580000,3.793,3.798,3.793,3.796,11454.8
+1693139640000,3.796,3.803,3.795,3.798,18364.7
+1693139700000,3.799,3.809,3.799,3.804,27735.7
+1693139760000,3.804,3.816,3.803,3.813,32132.8
+1693139820000,3.814,3.816,3.811,3.816,12678.4
+1693139880000,3.815,3.818,3.814,3.818,8670.0
+1693139940000,3.818,3.827,3.817,3.823,30876.3
+1693140000000,3.822,3.828,3.821,3.826,9601.6
+1693140060000,3.826,3.83,3.825,3.83,17165.2
+1693140120000,3.829,3.83,3.815,3.818,35738.2
+1693140180000,3.817,3.82,3.814,3.818,17621.5
+1693140240000,3.817,3.822,3.816,3.82,14475.4
+1693140300000,3.82,3.821,3.818,3.821,3340.1
+1693140360000,3.821,3.826,3.82,3.82,13200.4
+1693140420000,3.821,3.821,3.815,3.816,15211.6
+1693140480000,3.816,3.816,3.806,3.809,21566.4
+1693140540000,3.809,3.81,3.794,3.798,32372.4
+1693140600000,3.798,3.807,3.793,3.804,26693.9
+1693140660000,3.804,3.809,3.804,3.809,10727.0
+1693140720000,3.81,3.816,3.809,3.815,11403.7
+1693140780000,3.815,3.816,3.808,3.812,10278.4
+1693140840000,3.811,3.817,3.809,3.816,16343.9
+1693140900000,3.815,3.816,3.815,3.815,6131.3
+1693140960000,3.815,3.817,3.815,3.815,9186.2
+1693141020000,3.815,3.815,3.81,3.813,10134.1
+1693141080000,3.812,3.813,3.807,3.807,12858.6
+1693141140000,3.807,3.81,3.802,3.804,16988.0
+1693141200000,3.803,3.806,3.8,3.805,11236.0
+1693141260000,3.806,3.812,3.804,3.808,12817.4
+1693141320000,3.808,3.814,3.808,3.812,9422.6
+1693141380000,3.812,3.818,3.811,3.811,21012.0
+1693141440000,3.81,3.812,3.806,3.809,10726.6
+1693141500000,3.809,3.812,3.807,3.81,12345.2
+1693141560000,3.81,3.813,3.808,3.809,12685.4
+1693141620000,3.808,3.809,3.8,3.804,21766.2
+1693141680000,3.804,3.804,3.799,3.8,23463.6
+1693141740000,3.799,3.801,3.795,3.796,18600.4
+1693141800000,3.796,3.8,3.793,3.794,19461.4
+1693141860000,3.794,3.799,3.793,3.798,18555.4
+1693141920000,3.799,3.801,3.794,3.801,13646.6
+1693141980000,3.8,3.803,3.798,3.803,9655.3
+1693142040000,3.802,3.807,3.8,3.801,15038.9
+1693142100000,3.8,3.804,3.8,3.804,5615.4
+1693142160000,3.804,3.807,3.803,3.804,6703.4
+1693142220000,3.804,3.808,3.804,3.805,7650.3
+1693142280000,3.806,3.808,3.805,3.808,11084.5
+1693142340000,3.808,3.82,3.807,3.818,29616.3
+1693142400000,3.818,3.826,3.816,3.816,40231.0
+1693142460000,3.816,3.816,3.81,3.812,8453.8
+1693142520000,3.812,3.814,3.809,3.809,9994.2
+1693142580000,3.809,3.81,3.804,3.809,11496.7
+1693142640000,3.808,3.809,3.803,3.804,10381.1
+1693142700000,3.803,3.804,3.796,3.799,35546.6
+1693142760000,3.799,3.802,3.795,3.8,21007.8
+1693142820000,3.8,3.804,3.799,3.801,21698.3
+1693142880000,3.801,3.802,3.8,3.802,9036.4
+1693142940000,3.801,3.804,3.8,3.803,4992.2
+1693143000000,3.802,3.805,3.801,3.804,8177.9
+1693143060000,3.803,3.804,3.801,3.802,9847.9
+1693143120000,3.803,3.804,3.8,3.801,5963.6
+1693143180000,3.801,3.801,3.793,3.795,22254.4
+1693143240000,3.795,3.802,3.793,3.801,16816.8
+1693143300000,3.801,3.801,3.796,3.796,8639.9
+1693143360000,3.796,3.803,3.792,3.801,23333.8
+1693143420000,3.801,3.811,3.801,3.806,32186.7
+1693143480000,3.805,3.82,3.805,3.817,28574.8
+1693143540000,3.819,3.826,3.818,3.82,43429.6
+1693143600000,3.821,3.824,3.818,3.822,24993.0
+1693143660000,3.822,3.824,3.818,3.821,20007.6
+1693143720000,3.821,3.823,3.821,3.821,8491.6
+1693143780000,3.821,3.823,3.816,3.821,13239.0
+1693143840000,3.82,3.821,3.816,3.819,7754.8
+1693143900000,3.818,3.82,3.813,3.82,12395.1
+1693143960000,3.82,3.825,3.819,3.822,18936.2
+1693144020000,3.823,3.828,3.822,3.825,14773.9
+1693144080000,3.825,3.829,3.823,3.828,20885.1
+1693144140000,3.828,3.835,3.828,3.831,28864.8
+1693144200000,3.831,3.833,3.826,3.832,25506.9
+1693144260000,3.833,3.842,3.831,3.842,33195.7
+1693144320000,3.841,3.845,3.829,3.83,35861.6
+1693144380000,3.83,3.84,3.826,3.839,22818.4
+1693144440000,3.838,3.853,3.838,3.853,38836.5
+1693144500000,3.853,3.855,3.845,3.845,34931.8
+1693144560000,3.846,3.865,3.843,3.865,99070.7
+1693144620000,3.865,3.865,3.845,3.85,56720.2
+1693144680000,3.85,3.85,3.84,3.846,22811.2
+1693144740000,3.846,3.852,3.846,3.849,15622.5
+1693144800000,3.848,3.85,3.836,3.843,45985.7
+1693144860000,3.843,3.844,3.839,3.843,16318.0
+1693144920000,3.844,3.846,3.839,3.841,17432.8
+1693144980000,3.841,3.849,3.84,3.848,16371.1
+1693145040000,3.848,3.858,3.848,3.855,24814.1
+1693145100000,3.855,3.858,3.854,3.858,18688.1
+1693145160000,3.858,3.864,3.857,3.861,30059.5
+1693145220000,3.861,3.865,3.86,3.864,31981.8
+1693145280000,3.864,3.865,3.849,3.857,32350.6
+1693145340000,3.856,3.86,3.852,3.854,24862.3
+1693145400000,3.854,3.857,3.844,3.848,33629.4
+1693145460000,3.849,3.85,3.841,3.846,25614.8
+1693145520000,3.845,3.848,3.842,3.843,15711.3
+1693145580000,3.843,3.848,3.842,3.845,10747.2
+1693145640000,3.845,3.852,3.841,3.851,14888.2
+1693145700000,3.85,3.85,3.841,3.841,17135.7
+1693145760000,3.842,3.843,3.818,3.827,79904.9
+1693145820000,3.826,3.839,3.823,3.826,38165.6
+1693145880000,3.825,3.832,3.823,3.827,16181.6
+1693145940000,3.828,3.832,3.825,3.826,14913.5
+1693146000000,3.826,3.828,3.823,3.825,22338.4
+1693146060000,3.825,3.826,3.815,3.816,31895.6
+1693146120000,3.816,3.828,3.815,3.822,29402.7
+1693146180000,3.822,3.829,3.819,3.821,24837.3
+1693146240000,3.82,3.823,3.804,3.815,49747.8
+1693146300000,3.815,3.816,3.807,3.809,20560.5
+1693146360000,3.809,3.811,3.805,3.81,25724.4
+1693146420000,3.81,3.827,3.81,3.825,34071.2
+1693146480000,3.824,3.824,3.814,3.818,19092.2
+1693146540000,3.818,3.819,3.815,3.816,9516.9
+1693146600000,3.816,3.817,3.8,3.809,44630.6
+1693146660000,3.808,3.81,3.803,3.808,19416.6
+1693146720000,3.808,3.818,3.806,3.815,21878.9
+1693146780000,3.815,3.817,3.814,3.817,10177.5
+1693146840000,3.816,3.82,3.814,3.819,21065.3
+1693146900000,3.819,3.819,3.814,3.815,8286.7
+1693146960000,3.815,3.815,3.807,3.81,12323.9
+1693147020000,3.809,3.814,3.809,3.813,11323.9
+1693147080000,3.813,3.814,3.809,3.812,13181.0
+1693147140000,3.813,3.82,3.809,3.819,12474.8
+1693147200000,3.82,3.824,3.817,3.824,12702.5
+1693147260000,3.823,3.829,3.821,3.824,20999.2
+1693147320000,3.825,3.826,3.819,3.822,20999.5
+1693147380000,3.823,3.825,3.821,3.822,8381.1
+1693147440000,3.821,3.821,3.816,3.816,7380.0
+1693147500000,3.816,3.817,3.81,3.816,22391.9
+1693147560000,3.816,3.818,3.812,3.814,6905.6
+1693147620000,3.813,3.82,3.812,3.819,13155.4
+1693147680000,3.819,3.832,3.818,3.823,39189.6
+1693147740000,3.822,3.828,3.822,3.828,8533.7
+1693147800000,3.828,3.828,3.822,3.825,9885.7
+1693147860000,3.825,3.827,3.823,3.824,4932.0
+1693147920000,3.823,3.823,3.811,3.813,16197.5
+1693147980000,3.813,3.814,3.809,3.809,13635.9
+1693148040000,3.808,3.813,3.805,3.811,25838.4
+1693148100000,3.812,3.813,3.81,3.81,8230.4
+1693148160000,3.81,3.816,3.809,3.815,13681.2
+1693148220000,3.815,3.824,3.815,3.824,16390.3
+1693148280000,3.823,3.825,3.821,3.824,7023.6
+1693148340000,3.823,3.825,3.823,3.825,3890.3
+1693148400000,3.824,3.826,3.824,3.825,9322.8
+1693148460000,3.824,3.826,3.816,3.816,9582.6
+1693148520000,3.816,3.817,3.807,3.816,19840.2
+1693148580000,3.816,3.817,3.812,3.813,7870.3
+1693148640000,3.812,3.812,3.804,3.808,18472.8
+1693148700000,3.808,3.809,3.801,3.804,18456.8
+1693148760000,3.803,3.806,3.801,3.805,13088.9
+1693148820000,3.805,3.811,3.805,3.806,21509.8
+1693148880000,3.806,3.814,3.805,3.811,23549.4
+1693148940000,3.811,3.815,3.81,3.812,13231.8
+1693149000000,3.812,3.814,3.811,3.811,9038.7
+1693149060000,3.811,3.813,3.808,3.813,5993.1
+1693149120000,3.813,3.814,3.81,3.811,8217.6
+1693149180000,3.81,3.813,3.81,3.81,4933.0
+1693149240000,3.811,3.813,3.81,3.811,7347.6
+1693149300000,3.811,3.819,3.811,3.817,16723.0
+1693149360000,3.818,3.821,3.813,3.816,26738.3
+1693149420000,3.816,3.817,3.813,3.816,6274.0
+1693149480000,3.815,3.817,3.815,3.815,2833.6
+1693149540000,3.815,3.816,3.814,3.815,5782.8
+1693149600000,3.815,3.815,3.806,3.811,11907.3
+1693149660000,3.811,3.812,3.809,3.811,4580.2
+1693149720000,3.81,3.812,3.808,3.809,7897.3
+1693149780000,3.809,3.814,3.808,3.814,7015.6
+1693149840000,3.814,3.82,3.812,3.814,13716.1
+1693149900000,3.813,3.818,3.812,3.818,5154.9
+1693149960000,3.817,3.819,3.815,3.815,7972.7
+1693150020000,3.816,3.817,3.815,3.817,2983.4
+1693150080000,3.817,3.82,3.817,3.819,14286.6
+1693150140000,3.819,3.819,3.816,3.817,6393.7
+1693150200000,3.818,3.823,3.817,3.82,17372.4
+1693150260000,3.821,3.828,3.821,3.823,23336.2
+1693150320000,3.824,3.827,3.822,3.826,9587.1
+1693150380000,3.827,3.832,3.826,3.83,17728.1
+1693150440000,3.83,3.837,3.828,3.836,19849.6
+1693150500000,3.836,3.84,3.829,3.833,16380.0
+1693150560000,3.833,3.838,3.831,3.838,10142.8
+1693150620000,3.837,3.842,3.836,3.841,12889.6
+1693150680000,3.84,3.845,3.83,3.834,31366.5
+1693150740000,3.834,3.844,3.832,3.841,13036.6
+1693150800000,3.841,3.844,3.839,3.84,14249.6
+1693150860000,3.839,3.84,3.833,3.836,7540.1
+1693150920000,3.835,3.838,3.834,3.836,8858.8
+1693150980000,3.835,3.836,3.833,3.835,6173.7
+1693151040000,3.834,3.836,3.832,3.834,6753.3
+1693151100000,3.834,3.835,3.826,3.828,17758.5
+1693151160000,3.828,3.828,3.817,3.826,17334.5
+1693151220000,3.825,3.826,3.818,3.823,15326.9
+1693151280000,3.823,3.823,3.818,3.82,8872.4
+1693151340000,3.82,3.821,3.818,3.82,8166.1
+1693151400000,3.82,3.822,3.81,3.814,20695.2
+1693151460000,3.815,3.815,3.812,3.815,10091.7
+1693151520000,3.815,3.818,3.813,3.818,12564.1
+1693151580000,3.818,3.822,3.818,3.82,9667.3
+1693151640000,3.819,3.823,3.816,3.821,10426.9
+1693151700000,3.821,3.823,3.813,3.817,11112.4
+1693151760000,3.817,3.817,3.813,3.815,3523.0
+1693151820000,3.816,3.821,3.814,3.815,9441.4
+1693151880000,3.816,3.818,3.813,3.816,9691.6
+1693151940000,3.816,3.817,3.812,3.815,6215.7
+1693152000000,3.814,3.814,3.805,3.808,19118.1
+1693152060000,3.808,3.808,3.8,3.8,29094.7
+1693152120000,3.8,3.805,3.8,3.805,12607.5
+1693152180000,3.806,3.811,3.803,3.803,15579.8
+1693152240000,3.804,3.807,3.801,3.803,9115.2
+1693152300000,3.802,3.803,3.789,3.797,46548.9
+1693152360000,3.795,3.797,3.79,3.794,20800.9
+1693152420000,3.793,3.793,3.767,3.776,95187.2
+1693152480000,3.776,3.798,3.771,3.789,50451.9
+1693152540000,3.788,3.797,3.788,3.796,21306.3
+1693152600000,3.795,3.796,3.794,3.794,17780.1
+1693152660000,3.794,3.794,3.778,3.781,24538.8
+1693152720000,3.781,3.794,3.778,3.791,22493.3
+1693152780000,3.79,3.797,3.789,3.797,12657.6
+1693152840000,3.796,3.803,3.796,3.803,12751.8
+1693152900000,3.803,3.804,3.798,3.802,18953.9
+1693152960000,3.802,3.807,3.793,3.796,36013.2
+1693153020000,3.796,3.806,3.795,3.802,20794.2
+1693153080000,3.802,3.807,3.8,3.801,10270.3
+1693153140000,3.801,3.802,3.794,3.799,15133.5
+1693153200000,3.799,3.805,3.797,3.804,8669.7
+1693153260000,3.804,3.807,3.797,3.8,9696.4
+1693153320000,3.799,3.8,3.799,3.8,3951.1
+1693153380000,3.8,3.805,3.799,3.799,10016.0
+1693153440000,3.799,3.8,3.782,3.787,45883.4
+1693153500000,3.788,3.795,3.784,3.791,18545.6
+1693153560000,3.792,3.792,3.782,3.785,24722.8
+1693153620000,3.784,3.787,3.784,3.785,7235.5
+1693153680000,3.784,3.788,3.777,3.78,23300.1
+1693153740000,3.78,3.783,3.777,3.781,9978.0
+1693153800000,3.78,3.784,3.778,3.781,8473.1
+1693153860000,3.782,3.784,3.78,3.78,10092.9
+1693153920000,3.781,3.783,3.772,3.772,10468.1
+1693153980000,3.772,3.778,3.77,3.777,14080.7
+1693154040000,3.778,3.786,3.777,3.78,20126.3
+1693154100000,3.779,3.783,3.777,3.782,10447.5
+1693154160000,3.781,3.787,3.78,3.78,18114.6
+1693154220000,3.78,3.789,3.78,3.788,22138.7
+1693154280000,3.788,3.79,3.779,3.781,9211.0
+1693154340000,3.781,3.783,3.778,3.783,5378.3
+1693154400000,3.782,3.785,3.78,3.782,8023.1
+1693154460000,3.781,3.788,3.781,3.786,5459.8
+1693154520000,3.786,3.787,3.782,3.785,5897.3
+1693154580000,3.785,3.785,3.779,3.783,6652.5
+1693154640000,3.783,3.785,3.782,3.782,3618.4
+1693154700000,3.782,3.79,3.782,3.789,11936.3
+1693154760000,3.79,3.796,3.789,3.793,15011.5
+1693154820000,3.793,3.795,3.791,3.795,5824.0
+1693154880000,3.795,3.8,3.794,3.796,8787.6
+1693154940000,3.796,3.801,3.796,3.801,6228.5
+1693155000000,3.801,3.805,3.799,3.801,11546.4
+1693155060000,3.802,3.804,3.801,3.803,4179.5
+1693155120000,3.803,3.809,3.802,3.808,14050.3
+1693155180000,3.808,3.815,3.806,3.808,18437.8
+1693155240000,3.808,3.813,3.808,3.811,9149.9
+1693155300000,3.81,3.81,3.806,3.806,11870.6
+1693155360000,3.805,3.807,3.802,3.807,6911.5
+1693155420000,3.806,3.815,3.806,3.815,8442.0
+1693155480000,3.814,3.827,3.813,3.818,26193.6
+1693155540000,3.817,3.823,3.815,3.817,8967.4
+1693155600000,3.817,3.823,3.815,3.818,12213.0
+1693155660000,3.817,3.82,3.816,3.819,3504.5
+1693155720000,3.819,3.82,3.814,3.814,7072.0
+1693155780000,3.814,3.814,3.805,3.812,15665.0
+1693155840000,3.811,3.811,3.809,3.81,4212.4
+1693155900000,3.809,3.809,3.803,3.806,6270.4
+1693155960000,3.806,3.815,3.805,3.815,7826.1
+1693156020000,3.815,3.817,3.803,3.807,11924.3
+1693156080000,3.808,3.808,3.804,3.806,6085.2
+1693156140000,3.805,3.806,3.8,3.803,12005.9
+1693156200000,3.803,3.803,3.8,3.803,7820.0
+1693156260000,3.802,3.806,3.8,3.806,8340.4
+1693156320000,3.806,3.811,3.806,3.81,2590.7
+1693156380000,3.81,3.823,3.801,3.821,57913.5
+1693156440000,3.821,3.827,3.82,3.827,20199.8
+1693156500000,3.827,3.829,3.824,3.827,11950.8
+1693156560000,3.827,3.83,3.823,3.83,14625.3
+1693156620000,3.829,3.836,3.82,3.821,37784.6
+1693156680000,3.821,3.826,3.818,3.826,7215.0
+1693156740000,3.826,3.828,3.817,3.826,10956.2
+1693156800000,3.826,3.828,3.812,3.816,10224.5
+1693156860000,3.816,3.82,3.812,3.818,8419.1
+1693156920000,3.818,3.822,3.812,3.813,7250.1
+1693156980000,3.812,3.813,3.809,3.811,6220.3
+1693157040000,3.811,3.811,3.802,3.809,14024.7
+1693157100000,3.808,3.817,3.808,3.816,7935.9
+1693157160000,3.816,3.819,3.816,3.819,4356.1
+1693157220000,3.819,3.824,3.819,3.821,9290.9
+1693157280000,3.821,3.825,3.816,3.818,9945.9
+1693157340000,3.819,3.822,3.819,3.821,5246.9
+1693157400000,3.822,3.823,3.818,3.818,3216.7
+1693157460000,3.817,3.821,3.815,3.815,6114.5
+1693157520000,3.815,3.815,3.808,3.809,7285.6
+1693157580000,3.809,3.817,3.804,3.811,27218.4
+1693157640000,3.811,3.821,3.811,3.821,5854.3
+1693157700000,3.82,3.823,3.82,3.823,4680.0
+1693157760000,3.823,3.824,3.812,3.816,23813.4
+1693157820000,3.817,3.817,3.814,3.816,4408.8
+1693157880000,3.815,3.816,3.814,3.815,1678.2
+1693157940000,3.815,3.815,3.806,3.809,14306.8
+1693158000000,3.81,3.813,3.81,3.813,1469.8
+1693158060000,3.813,3.817,3.805,3.805,9233.0
+1693158120000,3.806,3.806,3.793,3.799,23242.0
+1693158180000,3.8,3.8,3.793,3.8,15940.0
+1693158240000,3.799,3.801,3.795,3.795,10106.5
+1693158300000,3.795,3.801,3.794,3.8,7988.3
+1693158360000,3.801,3.806,3.798,3.801,14379.4
+1693158420000,3.801,3.801,3.795,3.798,5056.3
+1693158480000,3.798,3.801,3.798,3.801,5281.0
+1693158540000,3.8,3.801,3.8,3.8,3560.7
+1693158600000,3.8,3.801,3.799,3.8,4076.6
+1693158660000,3.801,3.804,3.8,3.804,3729.5
+1693158720000,3.804,3.804,3.8,3.8,3524.5
+1693158780000,3.8,3.801,3.797,3.797,3448.4
+1693158840000,3.797,3.801,3.796,3.8,3311.2
+1693158900000,3.8,3.806,3.8,3.805,2408.4
+1693158960000,3.806,3.815,3.806,3.809,22455.7
+1693159020000,3.809,3.817,3.809,3.817,7714.7
+1693159080000,3.818,3.825,3.818,3.822,20761.9
+1693159140000,3.822,3.823,3.806,3.812,31941.3
+1693159200000,3.813,3.815,3.802,3.805,12871.8
+1693159260000,3.805,3.813,3.801,3.809,10708.8
+1693159320000,3.81,3.812,3.805,3.806,8337.3
+1693159380000,3.805,3.812,3.805,3.812,3485.3
+1693159440000,3.812,3.817,3.812,3.817,10198.6
+1693159500000,3.817,3.819,3.814,3.815,7897.1
+1693159560000,3.814,3.815,3.81,3.81,6583.1
+1693159620000,3.81,3.813,3.803,3.812,17846.0
+1693159680000,3.812,3.824,3.812,3.823,9444.0
+1693159740000,3.824,3.829,3.819,3.825,27713.5
+1693159800000,3.826,3.833,3.825,3.833,14946.6
+1693159860000,3.833,3.836,3.826,3.836,21587.7
+1693159920000,3.836,3.856,3.835,3.842,121060.7
+1693159980000,3.842,3.847,3.836,3.847,25108.0
+1693160040000,3.846,3.851,3.846,3.85,12269.5
+1693160100000,3.85,3.857,3.85,3.857,11373.0
+1693160160000,3.857,3.865,3.856,3.865,30432.8
+1693160220000,3.865,3.869,3.841,3.856,97054.9
+1693160280000,3.857,3.858,3.834,3.844,53573.4
+1693160340000,3.844,3.845,3.833,3.845,18453.7
+1693160400000,3.845,3.854,3.84,3.844,24855.7
+1693160460000,3.843,3.845,3.839,3.84,7996.4
+1693160520000,3.84,3.84,3.835,3.838,12223.0
+1693160580000,3.838,3.84,3.836,3.84,4024.1
+1693160640000,3.84,3.844,3.837,3.839,16475.3
+1693160700000,3.839,3.84,3.832,3.837,10373.3
+1693160760000,3.838,3.841,3.836,3.841,3774.5
+1693160820000,3.841,3.847,3.841,3.846,9768.4
+1693160880000,3.846,3.854,3.845,3.853,10297.8
+1693160940000,3.854,3.859,3.84,3.841,31193.9
+1693161000000,3.841,3.844,3.84,3.84,21570.2
+1693161060000,3.84,3.841,3.831,3.84,15027.5
+1693161120000,3.84,3.843,3.835,3.84,7266.8
+1693161180000,3.839,3.842,3.839,3.842,1800.3
+1693161240000,3.841,3.842,3.835,3.836,6869.6
+1693161300000,3.837,3.838,3.834,3.837,3002.7
+1693161360000,3.838,3.844,3.837,3.838,8013.1
+1693161420000,3.837,3.838,3.83,3.835,15326.6
+1693161480000,3.834,3.836,3.83,3.836,7705.1
+1693161540000,3.836,3.84,3.831,3.837,5081.9
+1693161600000,3.836,3.837,3.822,3.825,19114.0
+1693161660000,3.824,3.827,3.82,3.826,11043.1
+1693161720000,3.827,3.838,3.826,3.83,9838.8
+1693161780000,3.83,3.835,3.82,3.82,10541.2
+1693161840000,3.821,3.835,3.819,3.834,11962.6
+1693161900000,3.835,3.837,3.826,3.826,7437.7
+1693161960000,3.826,3.833,3.823,3.831,7006.1
+1693162020000,3.831,3.835,3.826,3.826,6122.6
+1693162080000,3.825,3.831,3.821,3.831,7170.9
+1693162140000,3.831,3.833,3.824,3.827,10312.7
+1693162200000,3.827,3.833,3.823,3.831,7429.1
+1693162260000,3.831,3.832,3.83,3.832,2066.7
+1693162320000,3.831,3.832,3.829,3.83,1328.9
+1693162380000,3.83,3.831,3.828,3.828,3045.4
+1693162440000,3.828,3.83,3.823,3.829,7236.3
+1693162500000,3.83,3.837,3.83,3.83,6374.3
+1693162560000,3.831,3.832,3.823,3.823,6586.2
+1693162620000,3.823,3.855,3.818,3.85,67862.0
+1693162680000,3.851,3.858,3.849,3.849,20868.0
+1693162740000,3.848,3.85,3.84,3.84,16201.3
+1693162800000,3.84,3.84,3.835,3.837,8086.7
+1693162860000,3.836,3.84,3.834,3.839,5721.5
+1693162920000,3.839,3.841,3.831,3.833,8464.2
+1693162980000,3.834,3.843,3.833,3.838,6224.4
+1693163040000,3.838,3.839,3.836,3.836,1991.6
+1693163100000,3.836,3.847,3.836,3.847,4023.7
+1693163160000,3.847,3.855,3.845,3.848,16586.7
+1693163220000,3.848,3.852,3.825,3.827,51970.6
+1693163280000,3.826,3.832,3.821,3.831,23797.2
+1693163340000,3.831,3.833,3.821,3.829,11352.7
+1693163400000,3.828,3.828,3.819,3.822,9928.5
+1693163460000,3.821,3.821,3.779,3.779,138588.8
+1693163520000,3.78,3.795,3.777,3.795,73814.4
+1693163580000,3.794,3.798,3.778,3.783,53619.5
+1693163640000,3.782,3.787,3.775,3.779,27757.9
+1693163700000,3.779,3.779,3.77,3.778,28666.9
+1693163760000,3.778,3.789,3.757,3.765,79217.6
+1693163820000,3.766,3.774,3.756,3.767,47521.0
+1693163880000,3.766,3.775,3.761,3.775,17756.0
+1693163940000,3.774,3.777,3.769,3.769,9600.6
+1693164000000,3.769,3.782,3.766,3.779,15168.7
+1693164060000,3.78,3.785,3.77,3.771,20186.0
+1693164120000,3.77,3.774,3.768,3.77,9883.7
+1693164180000,3.77,3.772,3.768,3.77,3660.1
+1693164240000,3.77,3.771,3.768,3.771,5570.7
+1693164300000,3.77,3.775,3.77,3.774,11011.7
+1693164360000,3.774,3.775,3.766,3.767,13113.7
+1693164420000,3.766,3.767,3.759,3.761,21714.0
+1693164480000,3.761,3.77,3.758,3.763,21703.3
+1693164540000,3.763,3.769,3.763,3.768,8897.3
+1693164600000,3.768,3.77,3.766,3.768,5149.6
+1693164660000,3.769,3.776,3.768,3.774,6018.5
+1693164720000,3.773,3.782,3.773,3.779,16603.0
+1693164780000,3.779,3.784,3.779,3.784,8896.0
+1693164840000,3.784,3.787,3.781,3.785,8040.5
+1693164900000,3.784,3.788,3.784,3.787,4315.0
+1693164960000,3.787,3.789,3.785,3.786,5527.4
+1693165020000,3.787,3.79,3.785,3.788,10441.5
+1693165080000,3.787,3.788,3.779,3.779,7564.0
+1693165140000,3.779,3.781,3.777,3.779,7047.0
+1693165200000,3.778,3.779,3.776,3.778,5643.1
+1693165260000,3.779,3.78,3.778,3.779,7720.7
+1693165320000,3.779,3.78,3.777,3.778,6697.0
+1693165380000,3.778,3.778,3.774,3.775,5370.4
+1693165440000,3.775,3.776,3.772,3.776,7699.1
+1693165500000,3.775,3.776,3.773,3.775,4752.6
+1693165560000,3.775,3.78,3.774,3.78,10783.6
+1693165620000,3.779,3.8,3.779,3.789,48251.2
+1693165680000,3.79,3.79,3.787,3.789,9492.4
+1693165740000,3.79,3.792,3.789,3.79,4424.9
+1693165800000,3.79,3.793,3.79,3.792,2962.7
+1693165860000,3.792,3.793,3.79,3.791,2788.8
+1693165920000,3.791,3.793,3.791,3.793,2227.5
+1693165980000,3.793,3.797,3.793,3.795,13744.5
+1693166040000,3.795,3.797,3.792,3.795,6614.8
+1693166100000,3.794,3.798,3.791,3.795,6437.8
+1693166160000,3.795,3.798,3.794,3.794,3840.3
+1693166220000,3.794,3.794,3.789,3.792,7159.6
+1693166280000,3.792,3.794,3.79,3.79,2394.4
+1693166340000,3.79,3.79,3.787,3.788,2464.1
+1693166400000,3.787,3.787,3.782,3.784,4469.0
+1693166460000,3.783,3.785,3.78,3.78,4759.7
+1693166520000,3.78,3.794,3.776,3.794,16240.4
+1693166580000,3.794,3.797,3.792,3.793,9955.5
+1693166640000,3.794,3.799,3.794,3.799,4440.2
+1693166700000,3.799,3.805,3.798,3.805,8574.7
+1693166760000,3.805,3.805,3.803,3.803,5561.0
+1693166820000,3.803,3.804,3.793,3.794,4845.6
+1693166880000,3.793,3.807,3.791,3.807,26628.6
+1693166940000,3.806,3.811,3.799,3.8,13821.2
+1693167000000,3.8,3.803,3.796,3.798,13809.0
+1693167060000,3.798,3.809,3.797,3.807,12206.3
+1693167120000,3.807,3.808,3.802,3.805,4095.4
+1693167180000,3.805,3.809,3.794,3.795,14417.2
+1693167240000,3.795,3.799,3.794,3.797,5442.0
+1693167300000,3.797,3.805,3.797,3.802,4904.6
+1693167360000,3.802,3.805,3.795,3.8,13514.9
+1693167420000,3.8,3.804,3.798,3.803,8202.7
+1693167480000,3.803,3.804,3.799,3.8,3117.1
+1693167540000,3.8,3.8,3.795,3.797,2253.0
+1693167600000,3.797,3.806,3.796,3.801,6558.5
+1693167660000,3.801,3.802,3.793,3.797,23343.1
+1693167720000,3.797,3.797,3.794,3.796,4405.6
+1693167780000,3.795,3.796,3.792,3.792,4961.4
+1693167840000,3.792,3.793,3.787,3.788,13341.8
+1693167900000,3.789,3.79,3.788,3.79,3205.9
+1693167960000,3.789,3.79,3.788,3.79,2134.3
+1693168020000,3.79,3.795,3.789,3.795,5572.6
+1693168080000,3.796,3.797,3.789,3.792,10876.8
+1693168140000,3.791,3.795,3.79,3.791,3906.6
+1693168200000,3.79,3.791,3.787,3.79,5410.9
+1693168260000,3.788,3.788,3.777,3.778,13589.1
+1693168320000,3.777,3.782,3.776,3.781,7088.4
+1693168380000,3.781,3.792,3.781,3.791,8313.3
+1693168440000,3.792,3.793,3.79,3.792,6782.1
+1693168500000,3.792,3.794,3.792,3.792,2308.8
+1693168560000,3.792,3.792,3.782,3.782,5290.4
+1693168620000,3.782,3.782,3.768,3.768,18715.3
+1693168680000,3.769,3.769,3.75,3.75,55886.4
+1693168740000,3.75,3.757,3.734,3.756,83111.2
+1693168800000,3.756,3.76,3.756,3.759,16062.2
+1693168860000,3.759,3.76,3.75,3.755,14466.6
+1693168920000,3.755,3.757,3.752,3.755,8458.3
+1693168980000,3.755,3.756,3.752,3.753,3114.6
+1693169040000,3.753,3.757,3.751,3.755,3328.1
+1693169100000,3.755,3.76,3.755,3.76,9148.4
+1693169160000,3.76,3.76,3.759,3.759,2343.2
+1693169220000,3.759,3.766,3.758,3.764,9610.9
+1693169280000,3.764,3.768,3.76,3.761,13546.7
+1693169340000,3.762,3.765,3.761,3.761,4023.7
+1693169400000,3.76,3.764,3.759,3.761,5915.5
+1693169460000,3.761,3.762,3.753,3.755,6528.1
+1693169520000,3.754,3.754,3.752,3.752,2008.1
+1693169580000,3.753,3.754,3.746,3.748,14981.5
+1693169640000,3.748,3.748,3.74,3.744,19159.5
+1693169700000,3.745,3.747,3.735,3.741,18082.4
+1693169760000,3.741,3.741,3.721,3.728,72206.4
+1693169820000,3.728,3.74,3.726,3.737,18537.4
+1693169880000,3.737,3.74,3.736,3.739,4875.4
+1693169940000,3.74,3.742,3.74,3.741,4258.6
+1693170000000,3.742,3.743,3.74,3.74,6804.8
+1693170060000,3.74,3.74,3.739,3.739,3112.3
+1693170120000,3.738,3.741,3.736,3.741,6803.2
+1693170180000,3.742,3.746,3.742,3.746,13310.0
+1693170240000,3.746,3.755,3.746,3.753,18311.5
+1693170300000,3.755,3.757,3.753,3.754,7295.5
+1693170360000,3.753,3.754,3.739,3.739,6145.9
+1693170420000,3.74,3.741,3.735,3.735,9241.6
+1693170480000,3.736,3.742,3.731,3.739,15067.0
+1693170540000,3.739,3.74,3.737,3.74,11811.2
+1693170600000,3.739,3.739,3.734,3.735,5764.4
+1693170660000,3.735,3.735,3.73,3.734,9054.9
+1693170720000,3.734,3.737,3.734,3.734,8471.3
+1693170780000,3.735,3.736,3.731,3.731,4965.8
+1693170840000,3.732,3.737,3.73,3.734,13440.6
+1693170900000,3.734,3.735,3.734,3.735,3599.4
+1693170960000,3.735,3.739,3.735,3.735,11473.1
+1693171020000,3.735,3.74,3.735,3.737,8908.3
+1693171080000,3.738,3.747,3.737,3.746,18496.9
+1693171140000,3.746,3.761,3.746,3.758,17888.5
+1693171200000,3.758,3.768,3.758,3.768,16515.9
+1693171260000,3.767,3.773,3.767,3.771,13464.5
+1693171320000,3.771,3.777,3.77,3.776,13244.6
+1693171380000,3.777,3.781,3.776,3.78,12330.1
+1693171440000,3.78,3.786,3.775,3.777,20425.2
+1693171500000,3.777,3.78,3.776,3.778,7889.0
+1693171560000,3.777,3.784,3.757,3.757,35527.7
+1693171620000,3.757,3.77,3.757,3.762,26516.8
+1693171680000,3.762,3.769,3.762,3.768,10188.7
+1693171740000,3.768,3.769,3.762,3.763,8077.2
+1693171800000,3.764,3.764,3.755,3.756,13411.5
+1693171860000,3.756,3.757,3.753,3.754,4593.4
+1693171920000,3.754,3.755,3.747,3.751,15205.1
+1693171980000,3.751,3.751,3.75,3.75,739.7
+1693172040000,3.75,3.755,3.75,3.755,9183.8
+1693172100000,3.755,3.756,3.755,3.755,3116.2
+1693172160000,3.756,3.756,3.754,3.754,1710.2
+1693172220000,3.754,3.755,3.752,3.752,2254.8
+1693172280000,3.752,3.755,3.749,3.755,8053.8
+1693172340000,3.755,3.755,3.752,3.753,4037.9
+1693172400000,3.752,3.753,3.748,3.75,4812.6
+1693172460000,3.749,3.754,3.748,3.754,6989.1
+1693172520000,3.755,3.755,3.752,3.753,2979.9
+1693172580000,3.752,3.755,3.752,3.754,3078.4
+1693172640000,3.754,3.756,3.754,3.756,3169.1
+1693172700000,3.756,3.756,3.745,3.748,6066.9
+1693172760000,3.747,3.747,3.733,3.741,14595.7
+1693172820000,3.742,3.742,3.722,3.726,27778.5
+1693172880000,3.726,3.736,3.724,3.736,13487.3
+1693172940000,3.736,3.738,3.732,3.734,9500.8
+1693173000000,3.734,3.738,3.722,3.722,13438.7
+1693173060000,3.722,3.729,3.721,3.729,11455.5
+1693173120000,3.728,3.732,3.728,3.731,3790.1
+1693173180000,3.731,3.731,3.712,3.715,34968.1
+1693173240000,3.715,3.723,3.711,3.722,18499.5
+1693173300000,3.723,3.725,3.717,3.718,9380.7
+1693173360000,3.717,3.724,3.715,3.719,16745.0
+1693173420000,3.72,3.731,3.72,3.729,14700.7
+1693173480000,3.728,3.73,3.724,3.724,4734.2
+1693173540000,3.725,3.725,3.723,3.723,1346.9
+1693173600000,3.723,3.727,3.723,3.725,3442.9
+1693173660000,3.725,3.731,3.724,3.73,7027.6
+1693173720000,3.731,3.738,3.731,3.738,8300.2
+1693173780000,3.738,3.742,3.737,3.742,3805.1
+1693173840000,3.741,3.749,3.741,3.748,15885.0
+1693173900000,3.748,3.753,3.748,3.752,8889.5
+1693173960000,3.752,3.754,3.752,3.752,4671.2
+1693174020000,3.752,3.753,3.74,3.742,8539.2
+1693174080000,3.743,3.743,3.739,3.74,4436.1
+1693174140000,3.74,3.74,3.737,3.737,2102.0
+1693174200000,3.737,3.746,3.737,3.746,10700.2
+1693174260000,3.746,3.747,3.739,3.74,12043.3
+1693174320000,3.74,3.74,3.734,3.735,4453.4
+1693174380000,3.735,3.738,3.732,3.737,4954.4
+1693174440000,3.738,3.745,3.738,3.744,8642.0
+1693174500000,3.745,3.747,3.744,3.746,3742.8
+1693174560000,3.746,3.75,3.746,3.748,3033.2
+1693174620000,3.747,3.749,3.746,3.746,2260.0
+1693174680000,3.747,3.75,3.747,3.75,1759.2
+1693174740000,3.75,3.752,3.743,3.743,6222.1
+1693174800000,3.743,3.749,3.741,3.747,6789.9
+1693174860000,3.748,3.753,3.748,3.753,5361.2
+1693174920000,3.752,3.752,3.748,3.75,3587.2
+1693174980000,3.749,3.751,3.744,3.744,5917.5
+1693175040000,3.744,3.752,3.744,3.751,7335.4
+1693175100000,3.752,3.758,3.752,3.757,8208.9
+1693175160000,3.758,3.76,3.754,3.755,5754.5
+1693175220000,3.754,3.755,3.747,3.747,3800.4
+1693175280000,3.748,3.753,3.747,3.751,4063.3
+1693175340000,3.75,3.75,3.747,3.747,1199.4
+1693175400000,3.748,3.748,3.746,3.746,2702.3
+1693175460000,3.746,3.748,3.742,3.743,5542.7
+1693175520000,3.743,3.75,3.742,3.75,4412.3
+1693175580000,3.75,3.751,3.749,3.749,2428.6
+1693175640000,3.749,3.749,3.743,3.746,3273.5
+1693175700000,3.746,3.746,3.743,3.743,1224.5
+1693175760000,3.743,3.748,3.743,3.747,4918.1
+1693175820000,3.748,3.75,3.748,3.748,1400.1
+1693175880000,3.749,3.749,3.746,3.746,1212.9
+1693175940000,3.746,3.747,3.736,3.738,5847.2
+1693176000000,3.737,3.741,3.735,3.74,8903.6
+1693176060000,3.741,3.745,3.741,3.744,2096.0
+1693176120000,3.745,3.746,3.745,3.746,1249.4
+1693176180000,3.745,3.75,3.745,3.748,3355.8
+1693176240000,3.749,3.751,3.749,3.75,1292.5
+1693176300000,3.751,3.753,3.751,3.753,4791.1
+1693176360000,3.753,3.754,3.752,3.754,2544.9
+1693176420000,3.754,3.755,3.753,3.755,1384.1
+1693176480000,3.754,3.756,3.754,3.756,1646.1
+1693176540000,3.756,3.769,3.756,3.768,29732.9
+1693176600000,3.769,3.773,3.768,3.773,7692.9
+1693176660000,3.773,3.78,3.773,3.78,11626.4
+1693176720000,3.78,3.782,3.779,3.782,6137.5
+1693176780000,3.783,3.785,3.782,3.783,8865.0
+1693176840000,3.782,3.782,3.762,3.769,33155.4
+1693176900000,3.769,3.769,3.767,3.767,3626.4
+1693176960000,3.768,3.779,3.767,3.777,11012.6
+1693177020000,3.778,3.779,3.77,3.772,8341.1
+1693177080000,3.771,3.771,3.767,3.769,4712.4
+1693177140000,3.768,3.769,3.761,3.761,6233.3
+1693177200000,3.762,3.766,3.76,3.765,3893.3
+1693177260000,3.766,3.771,3.764,3.766,4794.6
+1693177320000,3.766,3.775,3.766,3.769,14044.9
+1693177380000,3.77,3.771,3.77,3.77,899.0
+1693177440000,3.77,3.778,3.77,3.775,9825.2
+1693177500000,3.775,3.786,3.775,3.784,19086.1
+1693177560000,3.785,3.788,3.784,3.785,9677.6
+1693177620000,3.785,3.787,3.785,3.786,3193.5
+1693177680000,3.786,3.787,3.776,3.776,6581.9
+1693177740000,3.776,3.779,3.776,3.776,6876.2
+1693177800000,3.777,3.787,3.777,3.787,4118.9
+1693177860000,3.787,3.788,3.786,3.788,3682.4
+1693177920000,3.788,3.79,3.782,3.782,5131.8
+1693177980000,3.782,3.782,3.777,3.78,9640.1
+1693178040000,3.781,3.788,3.781,3.788,1921.1
+1693178100000,3.788,3.79,3.788,3.79,2259.8
+1693178160000,3.789,3.789,3.788,3.789,5842.2
+1693178220000,3.789,3.789,3.788,3.789,1547.0
+1693178280000,3.788,3.789,3.788,3.788,2520.1
+1693178340000,3.787,3.789,3.784,3.788,7441.0
+1693178400000,3.789,3.789,3.782,3.784,3633.1
+1693178460000,3.784,3.786,3.781,3.784,4201.8
+1693178520000,3.786,3.79,3.786,3.789,4547.3
+1693178580000,3.789,3.79,3.789,3.789,1909.6
+1693178640000,3.79,3.792,3.79,3.792,3954.6
+1693178700000,3.792,3.794,3.791,3.793,7974.1
+1693178760000,3.793,3.793,3.787,3.787,3806.0
+1693178820000,3.786,3.786,3.783,3.783,3611.4
+1693178880000,3.783,3.785,3.78,3.783,4869.9
+1693178940000,3.785,3.787,3.785,3.787,1305.5
+1693179000000,3.787,3.787,3.783,3.783,6854.4
+1693179060000,3.783,3.784,3.782,3.782,3579.2
+1693179120000,3.783,3.785,3.782,3.783,6337.9
+1693179180000,3.782,3.783,3.78,3.783,2729.1
+1693179240000,3.782,3.782,3.779,3.78,3937.5
+1693179300000,3.779,3.779,3.777,3.779,4296.5
+1693179360000,3.779,3.779,3.776,3.776,5088.4
+1693179420000,3.776,3.779,3.775,3.779,2554.4
+1693179480000,3.78,3.785,3.777,3.777,8561.5
+1693179540000,3.777,3.777,3.775,3.776,2513.7
+1693179600000,3.775,3.776,3.773,3.774,3236.3
+1693179660000,3.773,3.78,3.773,3.779,5638.2
+1693179720000,3.78,3.781,3.772,3.772,5091.2
+1693179780000,3.772,3.779,3.771,3.779,3566.6
+1693179840000,3.779,3.781,3.779,3.78,4283.8
+1693179900000,3.78,3.78,3.773,3.777,4307.2
+1693179960000,3.779,3.782,3.779,3.782,3478.2
+1693180020000,3.782,3.784,3.782,3.783,2729.7
+1693180080000,3.784,3.785,3.784,3.784,1701.5
+1693180140000,3.785,3.787,3.784,3.784,3517.2
+1693180200000,3.784,3.785,3.784,3.785,1464.9
+1693180260000,3.785,3.787,3.785,3.786,2057.8
+1693180320000,3.787,3.79,3.786,3.789,4652.5
+1693180380000,3.79,3.798,3.79,3.796,13554.1
+1693180440000,3.796,3.807,3.796,3.805,24457.3
+1693180500000,3.806,3.808,3.806,3.807,6531.2
+1693180560000,3.807,3.809,3.807,3.809,8725.4
+1693180620000,3.809,3.813,3.808,3.813,13728.6
+1693180680000,3.813,3.815,3.813,3.815,4321.9
+1693180740000,3.814,3.816,3.808,3.808,18751.1
+1693180800000,3.808,3.809,3.793,3.796,13573.9
+1693180860000,3.796,3.796,3.781,3.782,17356.0
+1693180920000,3.781,3.79,3.777,3.789,14878.8
+1693180980000,3.789,3.796,3.786,3.786,13731.4
+1693181040000,3.786,3.786,3.774,3.775,11070.8
+1693181100000,3.774,3.774,3.771,3.772,9084.4
+1693181160000,3.772,3.772,3.765,3.765,25100.8
+1693181220000,3.766,3.769,3.765,3.767,6384.7
+1693181280000,3.767,3.768,3.767,3.767,2288.2
+1693181340000,3.768,3.776,3.768,3.772,11326.4
+1693181400000,3.773,3.774,3.773,3.774,1421.5
+1693181460000,3.773,3.784,3.773,3.783,6662.3
+1693181520000,3.784,3.787,3.784,3.786,6241.5
+1693181580000,3.787,3.788,3.776,3.777,11815.7
+1693181640000,3.777,3.777,3.772,3.774,6596.8
+1693181700000,3.774,3.779,3.77,3.773,11597.6
+1693181760000,3.772,3.773,3.772,3.772,1422.9
+1693181820000,3.772,3.777,3.768,3.769,12144.4
+1693181880000,3.768,3.769,3.767,3.767,6148.5
+1693181940000,3.767,3.767,3.755,3.761,25593.7
+1693182000000,3.761,3.761,3.751,3.756,11553.2
+1693182060000,3.756,3.76,3.744,3.755,39149.0
+1693182120000,3.755,3.756,3.751,3.751,5809.9
+1693182180000,3.752,3.755,3.751,3.753,5604.5
+1693182240000,3.754,3.762,3.754,3.762,18120.3
+1693182300000,3.761,3.762,3.758,3.759,6371.7
+1693182360000,3.76,3.761,3.752,3.756,15665.0
+1693182420000,3.756,3.756,3.747,3.75,10093.7
+1693182480000,3.749,3.75,3.744,3.744,3189.4
+1693182540000,3.745,3.746,3.738,3.745,11767.4
+1693182600000,3.746,3.748,3.743,3.748,10556.7
+1693182660000,3.748,3.753,3.748,3.753,6830.8
+1693182720000,3.752,3.758,3.752,3.757,5070.1
+1693182780000,3.758,3.76,3.757,3.757,8884.8
+1693182840000,3.758,3.762,3.755,3.758,17690.0
+1693182900000,3.757,3.758,3.757,3.757,2965.0
+1693182960000,3.758,3.762,3.757,3.762,10850.6
+1693183020000,3.762,3.765,3.762,3.765,6597.7
+1693183080000,3.765,3.767,3.752,3.752,15656.0
+1693183140000,3.752,3.753,3.727,3.731,77088.2
+1693183200000,3.73,3.739,3.727,3.736,17109.0
+1693183260000,3.736,3.736,3.728,3.728,9103.7
+1693183320000,3.727,3.735,3.726,3.729,18627.3
+1693183380000,3.73,3.732,3.725,3.725,4504.4
+1693183440000,3.725,3.725,3.7,3.716,81072.5
+1693183500000,3.717,3.729,3.715,3.729,14801.1
+1693183560000,3.728,3.731,3.723,3.727,18542.9
+1693183620000,3.726,3.729,3.726,3.728,3433.4
+1693183680000,3.727,3.728,3.727,3.727,2012.7
+1693183740000,3.727,3.727,3.718,3.718,7583.7
+1693183800000,3.719,3.719,3.714,3.714,9192.2
+1693183860000,3.714,3.718,3.712,3.713,11656.0
+1693183920000,3.713,3.717,3.711,3.717,12833.4
+1693183980000,3.718,3.718,3.696,3.697,28491.2
+1693184040000,3.697,3.709,3.674,3.703,114162.5
+1693184100000,3.704,3.708,3.699,3.707,20244.6
+1693184160000,3.708,3.71,3.701,3.701,10465.6
+1693184220000,3.701,3.701,3.691,3.693,14492.8
+1693184280000,3.693,3.697,3.691,3.695,11970.8
+1693184340000,3.696,3.699,3.693,3.699,5593.6
+1693184400000,3.698,3.701,3.69,3.695,23339.0
+1693184460000,3.695,3.696,3.685,3.686,9974.8
+1693184520000,3.686,3.691,3.684,3.69,10820.8
+1693184580000,3.689,3.696,3.687,3.687,13837.2
+1693184640000,3.688,3.688,3.676,3.677,17002.5
+1693184700000,3.677,3.678,3.67,3.676,52550.3
+1693184760000,3.675,3.68,3.669,3.678,21495.6
+1693184820000,3.677,3.69,3.668,3.683,56096.2
+1693184880000,3.683,3.686,3.661,3.671,71302.4
+1693184940000,3.672,3.675,3.668,3.674,23683.8
+1693185000000,3.675,3.687,3.674,3.68,33128.2
+1693185060000,3.679,3.681,3.67,3.67,5908.4
+1693185120000,3.671,3.674,3.665,3.669,12014.2
+1693185180000,3.668,3.668,3.623,3.65,123733.7
+1693185240000,3.65,3.659,3.647,3.658,13651.4
+1693185300000,3.659,3.659,3.65,3.653,13809.6
+1693185360000,3.653,3.658,3.638,3.648,46212.2
+1693185420000,3.649,3.655,3.641,3.654,21980.6
+1693185480000,3.655,3.661,3.654,3.655,13527.0
+1693185540000,3.656,3.66,3.654,3.656,4255.5
+1693185600000,3.657,3.657,3.654,3.655,4484.2
+1693185660000,3.655,3.664,3.654,3.662,6585.9
+1693185720000,3.663,3.663,3.658,3.663,11737.9
+1693185780000,3.664,3.664,3.661,3.662,4845.7
+1693185840000,3.662,3.668,3.658,3.662,21510.1
+1693185900000,3.661,3.666,3.658,3.663,11090.0
+1693185960000,3.663,3.667,3.661,3.662,13032.6
+1693186020000,3.662,3.664,3.646,3.647,31879.2
+1693186080000,3.646,3.652,3.645,3.649,16456.7
+1693186140000,3.649,3.658,3.649,3.657,12460.3
+1693186200000,3.657,3.659,3.651,3.652,5487.6
+1693186260000,3.651,3.656,3.65,3.656,11016.9
+1693186320000,3.656,3.658,3.649,3.653,11253.2
+1693186380000,3.654,3.654,3.649,3.65,8806.9
+1693186440000,3.65,3.656,3.649,3.651,9172.4
+1693186500000,3.651,3.653,3.65,3.651,6681.1
+1693186560000,3.651,3.652,3.644,3.65,6670.5
+1693186620000,3.65,3.652,3.642,3.642,8141.3
+1693186680000,3.642,3.648,3.632,3.645,35769.4
+1693186740000,3.646,3.65,3.642,3.643,15255.6
+1693186800000,3.644,3.646,3.64,3.642,8940.0
+1693186860000,3.642,3.644,3.638,3.642,15443.4
+1693186920000,3.643,3.647,3.643,3.646,6218.8
+1693186980000,3.646,3.649,3.646,3.648,6601.3
+1693187040000,3.648,3.65,3.644,3.65,6790.7
+1693187100000,3.65,3.65,3.647,3.647,1402.8
+1693187160000,3.648,3.649,3.648,3.648,4141.7
+1693187220000,3.649,3.656,3.649,3.651,10013.0
+1693187280000,3.652,3.657,3.652,3.656,4810.1
+1693187340000,3.657,3.658,3.654,3.654,4801.4
+1693187400000,3.654,3.654,3.653,3.653,1317.9
+1693187460000,3.654,3.662,3.654,3.662,7512.7
+1693187520000,3.662,3.663,3.657,3.657,6308.2
+1693187580000,3.658,3.658,3.657,3.658,2459.0
+1693187640000,3.658,3.658,3.647,3.647,9329.8
+1693187700000,3.647,3.648,3.643,3.643,3678.4
+1693187760000,3.643,3.643,3.632,3.634,7426.1
+1693187820000,3.634,3.641,3.634,3.641,6554.5
+1693187880000,3.641,3.645,3.633,3.634,8855.7
+1693187940000,3.635,3.639,3.635,3.637,8497.9
+1693188000000,3.637,3.642,3.634,3.642,13913.7
+1693188060000,3.642,3.65,3.642,3.65,6486.3
+1693188120000,3.65,3.651,3.64,3.64,7888.2
+1693188180000,3.64,3.643,3.638,3.643,3313.4
+1693188240000,3.642,3.651,3.639,3.651,14723.7
+1693188300000,3.651,3.651,3.639,3.643,12254.1
+1693188360000,3.643,3.649,3.641,3.642,18244.0
+1693188420000,3.643,3.651,3.64,3.65,19492.4
+1693188480000,3.65,3.651,3.647,3.648,4104.7
+1693188540000,3.647,3.65,3.642,3.649,9633.6
+1693188600000,3.649,3.649,3.646,3.647,3173.5
+1693188660000,3.647,3.648,3.645,3.647,3868.7
+1693188720000,3.648,3.649,3.646,3.648,5154.3
+1693188780000,3.648,3.649,3.645,3.647,2419.9
+1693188840000,3.647,3.653,3.646,3.648,13143.2
+1693188900000,3.648,3.651,3.638,3.64,12895.8
+1693188960000,3.641,3.645,3.635,3.644,8907.2
+1693189020000,3.643,3.656,3.643,3.653,17611.0
+1693189080000,3.652,3.657,3.651,3.656,5385.4
+1693189140000,3.656,3.666,3.656,3.663,18159.8
+1693189200000,3.664,3.666,3.661,3.662,5027.5
+1693189260000,3.661,3.662,3.661,3.661,2577.7
+1693189320000,3.662,3.672,3.661,3.671,13789.2
+1693189380000,3.671,3.673,3.667,3.668,4817.8
+1693189440000,3.667,3.67,3.664,3.669,9405.3
+1693189500000,3.669,3.673,3.669,3.672,5760.9
+1693189560000,3.671,3.673,3.67,3.672,9845.7
+1693189620000,3.672,3.673,3.671,3.673,3928.5
+1693189680000,3.673,3.673,3.671,3.671,4004.1
+1693189740000,3.671,3.672,3.671,3.671,1937.7
+1693189800000,3.671,3.672,3.667,3.668,6786.8
+1693189860000,3.667,3.668,3.665,3.666,1809.9
+1693189920000,3.666,3.666,3.662,3.663,6356.0
+1693189980000,3.663,3.669,3.661,3.668,10795.5
+1693190040000,3.668,3.673,3.667,3.671,11782.1
+1693190100000,3.672,3.683,3.671,3.682,29586.2
+1693190160000,3.683,3.69,3.683,3.688,12793.5
+1693190220000,3.688,3.691,3.682,3.683,14965.4
+1693190280000,3.683,3.699,3.682,3.694,33226.0
+1693190340000,3.694,3.704,3.693,3.699,28578.3
+1693190400000,3.7,3.702,3.696,3.697,9063.7
+1693190460000,3.696,3.697,3.686,3.687,15564.8
+1693190520000,3.687,3.692,3.685,3.689,8763.3
+1693190580000,3.69,3.69,3.686,3.688,5625.9
+1693190640000,3.687,3.687,3.681,3.681,4502.0
+1693190700000,3.681,3.684,3.675,3.684,12695.6
+1693190760000,3.684,3.685,3.678,3.684,9690.7
+1693190820000,3.683,3.684,3.68,3.681,2789.9
+1693190880000,3.68,3.688,3.68,3.686,5137.1
+1693190940000,3.686,3.691,3.686,3.686,13265.3
+1693191000000,3.687,3.691,3.686,3.691,2396.2
+1693191060000,3.691,3.702,3.69,3.702,22181.8
+1693191120000,3.702,3.704,3.693,3.697,16241.6
+1693191180000,3.696,3.696,3.69,3.693,6012.4
+1693191240000,3.694,3.695,3.691,3.692,4096.1
+1693191300000,3.691,3.699,3.691,3.695,9608.4
+1693191360000,3.695,3.699,3.695,3.698,3262.5
+1693191420000,3.697,3.698,3.694,3.696,5141.2
+1693191480000,3.696,3.702,3.696,3.698,7310.6
+1693191540000,3.698,3.708,3.697,3.703,15784.1
+1693191600000,3.704,3.706,3.699,3.699,7431.2
+1693191660000,3.7,3.7,3.695,3.696,7718.3
+1693191720000,3.695,3.695,3.694,3.694,1090.1
+1693191780000,3.694,3.694,3.688,3.688,4642.7
+1693191840000,3.688,3.702,3.68,3.699,38042.6
+1693191900000,3.699,3.708,3.699,3.703,18307.3
+1693191960000,3.703,3.716,3.703,3.713,20688.9
+1693192020000,3.713,3.723,3.711,3.719,29834.3
+1693192080000,3.72,3.723,3.711,3.715,10844.2
+1693192140000,3.714,3.714,3.702,3.703,21219.3
+1693192200000,3.703,3.703,3.701,3.702,2106.1
+1693192260000,3.702,3.703,3.7,3.703,5947.7
+1693192320000,3.702,3.702,3.69,3.691,15838.1
+1693192380000,3.69,3.69,3.687,3.687,6223.5
+1693192440000,3.687,3.701,3.687,3.699,10645.0
+1693192500000,3.7,3.701,3.696,3.698,8754.0
+1693192560000,3.697,3.704,3.697,3.704,5723.7
+1693192620000,3.705,3.713,3.705,3.711,5726.2
+1693192680000,3.711,3.711,3.707,3.708,8838.4
+1693192740000,3.707,3.707,3.702,3.703,4641.0
+1693192800000,3.702,3.702,3.695,3.696,9948.8
+1693192860000,3.695,3.696,3.688,3.692,14090.6
+1693192920000,3.692,3.693,3.685,3.685,7823.2
+1693192980000,3.686,3.691,3.683,3.691,6540.2
+1693193040000,3.691,3.692,3.683,3.683,10158.4
+1693193100000,3.683,3.687,3.68,3.687,5421.8
+1693193160000,3.686,3.687,3.683,3.683,4803.3
+1693193220000,3.683,3.684,3.683,3.684,880.4
+1693193280000,3.684,3.693,3.684,3.692,4924.5
+1693193340000,3.693,3.695,3.693,3.695,3699.9
+1693193400000,3.695,3.695,3.684,3.684,14410.9
+1693193460000,3.684,3.694,3.683,3.693,7017.5
+1693193520000,3.693,3.694,3.689,3.694,6438.7
+1693193580000,3.694,3.696,3.694,3.696,1486.3
+1693193640000,3.696,3.699,3.696,3.699,3973.0
+1693193700000,3.699,3.706,3.699,3.704,18151.7
+1693193760000,3.705,3.706,3.705,3.705,3646.3
+1693193820000,3.706,3.706,3.696,3.699,11178.3
+1693193880000,3.698,3.699,3.696,3.696,1655.2
+1693193940000,3.696,3.698,3.692,3.694,10815.7
+1693194000000,3.695,3.7,3.695,3.7,5193.8
+1693194060000,3.7,3.702,3.699,3.699,4769.2
+1693194120000,3.699,3.699,3.694,3.694,3002.6
+1693194180000,3.695,3.702,3.692,3.695,10150.1
+1693194240000,3.694,3.694,3.689,3.689,1742.7
+1693194300000,3.689,3.689,3.683,3.683,3184.9
+1693194360000,3.683,3.684,3.678,3.681,20217.9
+1693194420000,3.681,3.682,3.678,3.68,3272.3
+1693194480000,3.68,3.68,3.678,3.679,4035.3
+1693194540000,3.679,3.684,3.679,3.681,5379.8
+1693194600000,3.682,3.682,3.669,3.675,16310.4
+1693194660000,3.675,3.676,3.675,3.675,3318.5
+1693194720000,3.676,3.676,3.675,3.676,609.9
+1693194780000,3.675,3.679,3.669,3.679,12445.9
+1693194840000,3.679,3.679,3.672,3.674,6791.5
+1693194900000,3.675,3.675,3.669,3.67,11481.5
+1693194960000,3.669,3.673,3.669,3.67,11629.5
+1693195020000,3.67,3.672,3.67,3.671,2166.7
+1693195080000,3.671,3.675,3.671,3.672,6342.2
+1693195140000,3.671,3.674,3.67,3.67,4834.7
+1693195200000,3.67,3.674,3.668,3.669,5733.8
+1693195260000,3.669,3.672,3.668,3.671,3882.3
+1693195320000,3.671,3.672,3.669,3.671,4587.2
+1693195380000,3.672,3.673,3.672,3.673,2561.8
+1693195440000,3.673,3.673,3.668,3.67,7026.8
+1693195500000,3.669,3.67,3.669,3.67,954.5
+1693195560000,3.67,3.67,3.668,3.668,5066.6
+1693195620000,3.668,3.669,3.668,3.668,2533.9
+1693195680000,3.669,3.669,3.668,3.668,4015.8
+1693195740000,3.668,3.669,3.668,3.668,1926.1
+1693195800000,3.669,3.671,3.668,3.67,6612.1
+1693195860000,3.671,3.671,3.67,3.671,328.8
+1693195920000,3.671,3.671,3.671,3.671,82.5
+1693195980000,3.671,3.671,3.67,3.671,3190.8
+1693196040000,3.671,3.671,3.67,3.671,1670.5
+1693196100000,3.67,3.671,3.67,3.67,3164.4
+1693196160000,3.67,3.671,3.67,3.67,6580.6
+1693196220000,3.671,3.671,3.67,3.671,2215.5
+1693196280000,3.671,3.672,3.671,3.672,3819.5
+1693196340000,3.672,3.674,3.672,3.674,5264.3
+1693196400000,3.674,3.677,3.674,3.677,7168.2
+1693196460000,3.678,3.681,3.678,3.68,5652.1
+1693196520000,3.68,3.681,3.68,3.681,1525.9
+1693196580000,3.68,3.68,3.668,3.668,12961.4
+1693196640000,3.668,3.668,3.667,3.667,3746.0
+1693196700000,3.667,3.667,3.659,3.663,13919.0
+1693196760000,3.662,3.663,3.659,3.663,6995.2
+1693196820000,3.663,3.663,3.657,3.658,6390.0
+1693196880000,3.658,3.66,3.658,3.659,2711.4
+1693196940000,3.658,3.662,3.658,3.661,2376.1
+1693197000000,3.662,3.668,3.662,3.668,12145.5
+1693197060000,3.668,3.671,3.668,3.67,4134.8
+1693197120000,3.671,3.674,3.671,3.674,2156.4
+1693197180000,3.674,3.675,3.674,3.675,1623.0
+1693197240000,3.675,3.676,3.675,3.675,2473.0
+1693197300000,3.676,3.677,3.675,3.676,2354.8
+1693197360000,3.677,3.677,3.676,3.676,1043.7
+1693197420000,3.676,3.678,3.676,3.677,2426.5
+1693197480000,3.678,3.678,3.677,3.677,4733.0
+1693197540000,3.678,3.678,3.677,3.678,6369.0
+1693197600000,3.677,3.677,3.671,3.671,3075.1
+1693197660000,3.671,3.671,3.661,3.665,7262.0
+1693197720000,3.664,3.667,3.662,3.664,6278.8
+1693197780000,3.663,3.667,3.663,3.667,1392.4
+1693197840000,3.667,3.672,3.667,3.672,4079.0
+1693197900000,3.673,3.674,3.666,3.667,7212.1
+1693197960000,3.666,3.666,3.662,3.665,3641.5
+1693198020000,3.664,3.676,3.664,3.676,16549.0
+1693198080000,3.676,3.676,3.675,3.675,2234.5
+1693198140000,3.675,3.675,3.665,3.666,5565.3
+1693198200000,3.665,3.673,3.665,3.668,10960.9
+1693198260000,3.669,3.684,3.665,3.679,14332.9
+1693198320000,3.68,3.682,3.675,3.679,7838.7
+1693198380000,3.679,3.691,3.678,3.689,13654.3
+1693198440000,3.689,3.695,3.689,3.695,8765.9
+1693198500000,3.695,3.699,3.688,3.698,16177.1
+1693198560000,3.698,3.7,3.691,3.699,10270.1
+1693198620000,3.698,3.698,3.691,3.691,3410.2
+1693198680000,3.691,3.691,3.687,3.687,5554.5
+1693198740000,3.687,3.689,3.686,3.689,2150.4
+1693198800000,3.689,3.69,3.687,3.687,1220.0
+1693198860000,3.687,3.687,3.684,3.685,7299.9
+1693198920000,3.685,3.687,3.684,3.684,3840.8
+1693198980000,3.684,3.684,3.675,3.675,7829.5
+1693199040000,3.675,3.685,3.673,3.684,10390.9
+1693199100000,3.684,3.688,3.683,3.683,12522.7
+1693199160000,3.682,3.682,3.676,3.676,3046.0
+1693199220000,3.676,3.676,3.67,3.671,4259.2
+1693199280000,3.671,3.678,3.669,3.675,9733.2
+1693199340000,3.675,3.677,3.655,3.656,20598.4
+1693199400000,3.656,3.668,3.654,3.661,28927.0
+1693199460000,3.661,3.665,3.658,3.661,12979.4
+1693199520000,3.661,3.663,3.653,3.654,11762.6
+1693199580000,3.653,3.654,3.641,3.646,27015.4
+1693199640000,3.645,3.665,3.641,3.66,34519.2
+1693199700000,3.66,3.662,3.65,3.653,8758.4
+1693199760000,3.653,3.663,3.653,3.662,11639.3
+1693199820000,3.662,3.664,3.662,3.664,2092.9
+1693199880000,3.664,3.669,3.664,3.669,4586.5
+1693199940000,3.669,3.672,3.663,3.672,8835.1
+1693200000000,3.672,3.672,3.661,3.664,3907.3
+1693200060000,3.664,3.669,3.662,3.669,5832.4
+1693200120000,3.669,3.671,3.665,3.665,10996.5
+1693200180000,3.664,3.664,3.659,3.66,1366.9
+1693200240000,3.66,3.663,3.66,3.663,3871.5
+1693200300000,3.663,3.668,3.663,3.667,4292.3
+1693200360000,3.667,3.676,3.663,3.665,17461.5
+1693200420000,3.663,3.663,3.659,3.661,4879.7
+1693200480000,3.66,3.66,3.659,3.66,2394.4
+1693200540000,3.659,3.661,3.649,3.65,25556.5
+1693200600000,3.651,3.652,3.646,3.65,7736.2
+1693200660000,3.651,3.652,3.644,3.644,7882.4
+1693200720000,3.643,3.647,3.63,3.63,28837.7
+1693200780000,3.63,3.642,3.63,3.639,24315.5
+1693200840000,3.64,3.647,3.633,3.637,25716.3
+1693200900000,3.637,3.637,3.629,3.631,11816.1
+1693200960000,3.63,3.631,3.624,3.631,7909.8
+1693201020000,3.632,3.634,3.629,3.633,6966.2
+1693201080000,3.634,3.64,3.634,3.64,5778.7
+1693201140000,3.64,3.64,3.626,3.635,17760.3
+1693201200000,3.635,3.64,3.634,3.638,7577.7
+1693201260000,3.637,3.642,3.636,3.641,11846.6
+1693201320000,3.641,3.646,3.639,3.646,4716.2
+1693201380000,3.645,3.645,3.637,3.639,9809.8
+1693201440000,3.64,3.64,3.637,3.638,3513.8
+1693201500000,3.637,3.638,3.627,3.629,16149.0
+1693201560000,3.629,3.63,3.625,3.627,10164.8
+1693201620000,3.626,3.629,3.624,3.627,8157.4
+1693201680000,3.628,3.63,3.608,3.613,63541.3
+1693201740000,3.613,3.625,3.613,3.624,10293.7
+1693201800000,3.625,3.628,3.625,3.627,5406.9
+1693201860000,3.628,3.632,3.62,3.62,15709.7
+1693201920000,3.62,3.621,3.615,3.619,18486.5
+1693201980000,3.619,3.621,3.616,3.617,13493.3
+1693202040000,3.618,3.624,3.618,3.622,12211.0
+1693202100000,3.623,3.625,3.622,3.624,4131.5
+1693202160000,3.624,3.628,3.623,3.627,5211.4
+1693202220000,3.628,3.662,3.627,3.646,84705.3
+1693202280000,3.647,3.651,3.642,3.643,11405.6
+1693202340000,3.643,3.645,3.642,3.644,2188.4
+1693202400000,3.645,3.646,3.639,3.643,10204.2
+1693202460000,3.642,3.646,3.641,3.646,5467.7
+1693202520000,3.646,3.649,3.646,3.649,4569.8
+1693202580000,3.649,3.649,3.643,3.646,7830.2
+1693202640000,3.645,3.652,3.645,3.652,4449.8
+1693202700000,3.653,3.658,3.65,3.654,11993.7
+1693202760000,3.654,3.658,3.653,3.655,7040.2
+1693202820000,3.655,3.66,3.652,3.654,15707.6
+1693202880000,3.653,3.66,3.652,3.656,4954.1
+1693202940000,3.658,3.66,3.653,3.656,4397.5
+1693203000000,3.656,3.659,3.655,3.655,2322.8
+1693203060000,3.655,3.66,3.655,3.658,6778.5
+1693203120000,3.658,3.662,3.657,3.662,6384.4
+1693203180000,3.66,3.662,3.652,3.653,9657.2
+1693203240000,3.653,3.658,3.652,3.656,4000.5
+1693203300000,3.657,3.659,3.652,3.652,5228.1
+1693203360000,3.652,3.652,3.643,3.644,12941.1
+1693203420000,3.643,3.65,3.64,3.65,9774.2
+1693203480000,3.651,3.651,3.648,3.648,3067.4
+1693203540000,3.648,3.648,3.642,3.645,4285.0
+1693203600000,3.645,3.646,3.642,3.646,2435.4
+1693203660000,3.645,3.646,3.641,3.643,942.6
+1693203720000,3.642,3.645,3.641,3.641,2533.6
+1693203780000,3.641,3.643,3.64,3.641,5300.2
+1693203840000,3.641,3.641,3.635,3.638,6257.8
+1693203900000,3.638,3.645,3.638,3.644,10629.3
+1693203960000,3.644,3.645,3.641,3.641,2278.9
+1693204020000,3.641,3.641,3.635,3.635,4482.9
+1693204080000,3.636,3.637,3.631,3.635,8673.6
+1693204140000,3.635,3.641,3.633,3.639,5221.7
+1693204200000,3.64,3.644,3.64,3.643,6748.3
+1693204260000,3.643,3.645,3.64,3.643,3441.0
+1693204320000,3.642,3.644,3.637,3.637,4454.6
+1693204380000,3.638,3.639,3.635,3.635,6740.3
+1693204440000,3.636,3.641,3.636,3.64,2756.1
+1693204500000,3.641,3.641,3.637,3.639,1974.2
+1693204560000,3.639,3.64,3.635,3.636,3818.9
+1693204620000,3.636,3.637,3.635,3.635,1203.1
+1693204680000,3.635,3.637,3.632,3.633,5765.8
+1693204740000,3.634,3.638,3.63,3.633,9041.4
+1693204800000,3.633,3.633,3.63,3.632,2898.5
+1693204860000,3.632,3.634,3.63,3.63,2118.3
+1693204920000,3.63,3.634,3.63,3.634,6517.8
+1693204980000,3.634,3.643,3.633,3.641,16613.0
+1693205040000,3.641,3.651,3.64,3.65,11628.7
+1693205100000,3.65,3.651,3.645,3.645,3469.6
+1693205160000,3.646,3.646,3.639,3.641,3463.7
+1693205220000,3.641,3.649,3.641,3.648,4458.6
+1693205280000,3.648,3.657,3.648,3.651,10869.5
+1693205340000,3.651,3.659,3.646,3.659,24034.6
+1693205400000,3.658,3.659,3.655,3.659,2795.1
+1693205460000,3.658,3.659,3.649,3.65,6756.2
+1693205520000,3.65,3.651,3.649,3.65,1730.1
+1693205580000,3.649,3.655,3.647,3.655,6650.2
+1693205640000,3.654,3.657,3.649,3.65,6628.5
+1693205700000,3.649,3.65,3.648,3.648,4096.5
+1693205760000,3.648,3.65,3.647,3.649,3218.6
+1693205820000,3.65,3.65,3.649,3.649,360.8
+1693205880000,3.65,3.65,3.648,3.649,2666.2
+1693205940000,3.65,3.653,3.65,3.65,4664.8
+1693206000000,3.651,3.651,3.65,3.651,492.9
+1693206060000,3.65,3.651,3.648,3.65,1314.8
+1693206120000,3.649,3.65,3.645,3.645,2812.1
+1693206180000,3.645,3.645,3.642,3.644,3602.6
+1693206240000,3.643,3.644,3.641,3.642,3400.3
+1693206300000,3.641,3.642,3.638,3.639,3547.7
+1693206360000,3.639,3.642,3.631,3.636,21877.4
+1693206420000,3.636,3.636,3.63,3.631,6929.5
+1693206480000,3.63,3.634,3.627,3.634,8401.8
+1693206540000,3.634,3.638,3.63,3.635,16567.6
+1693206600000,3.636,3.636,3.635,3.635,964.8
+1693206660000,3.635,3.635,3.629,3.632,3785.0
+1693206720000,3.631,3.632,3.625,3.626,14192.4
+1693206780000,3.626,3.631,3.625,3.631,6767.3
+1693206840000,3.631,3.632,3.629,3.631,3575.2
+1693206900000,3.632,3.636,3.632,3.634,6531.4
+1693206960000,3.633,3.633,3.628,3.629,1111.9
+1693207020000,3.628,3.634,3.626,3.634,6279.5
+1693207080000,3.634,3.637,3.628,3.629,11278.0
+1693207140000,3.628,3.635,3.627,3.634,5627.3
+1693207200000,3.635,3.64,3.632,3.633,11775.6
+1693207260000,3.632,3.636,3.631,3.636,1156.2
+1693207320000,3.637,3.637,3.633,3.634,7646.6
+1693207380000,3.633,3.634,3.631,3.632,2477.1
+1693207440000,3.632,3.635,3.631,3.633,1609.3
+1693207500000,3.632,3.633,3.63,3.631,2919.9
+1693207560000,3.631,3.631,3.629,3.63,1104.2
+1693207620000,3.63,3.633,3.626,3.626,4908.4
+1693207680000,3.627,3.628,3.626,3.628,3867.9
+1693207740000,3.628,3.63,3.619,3.623,17457.3
+1693207800000,3.621,3.627,3.61,3.613,66098.0
+1693207860000,3.612,3.618,3.611,3.615,12666.9
+1693207920000,3.616,3.618,3.615,3.618,3037.9
+1693207980000,3.619,3.621,3.618,3.619,3281.8
+1693208040000,3.62,3.622,3.617,3.618,4776.5
+1693208100000,3.618,3.62,3.617,3.619,4858.8
+1693208160000,3.619,3.62,3.617,3.619,1822.3
+1693208220000,3.619,3.623,3.617,3.623,8465.0
+1693208280000,3.623,3.624,3.617,3.62,5787.8
+1693208340000,3.619,3.62,3.617,3.619,5941.4
+1693208400000,3.618,3.62,3.617,3.62,2346.6
+1693208460000,3.62,3.62,3.609,3.609,17405.1
+1693208520000,3.609,3.616,3.607,3.613,8643.5
+1693208580000,3.614,3.615,3.609,3.612,4130.2
+1693208640000,3.612,3.614,3.611,3.613,2737.0
+1693208700000,3.614,3.614,3.611,3.612,3261.3
+1693208760000,3.612,3.612,3.611,3.611,507.8
+1693208820000,3.611,3.623,3.61,3.623,14876.1
+1693208880000,3.622,3.624,3.613,3.616,8396.2
+1693208940000,3.615,3.616,3.611,3.615,7684.0
+1693209000000,3.614,3.617,3.613,3.613,2566.7
+1693209060000,3.613,3.614,3.611,3.613,1955.5
+1693209120000,3.612,3.622,3.612,3.622,5719.4
+1693209180000,3.621,3.624,3.62,3.622,7811.8
+1693209240000,3.623,3.623,3.621,3.622,1916.8
+1693209300000,3.62,3.62,3.611,3.614,6308.8
+1693209360000,3.613,3.62,3.611,3.617,5646.1
+1693209420000,3.618,3.624,3.615,3.615,6820.3
+1693209480000,3.615,3.623,3.615,3.622,3429.4
+1693209540000,3.623,3.623,3.612,3.618,10982.2
+1693209600000,3.618,3.621,3.614,3.62,3956.3
+1693209660000,3.621,3.623,3.619,3.62,4416.4
+1693209720000,3.621,3.621,3.62,3.62,1366.0
+1693209780000,3.621,3.623,3.62,3.62,3516.9
+1693209840000,3.62,3.622,3.618,3.618,8162.1
+1693209900000,3.618,3.62,3.617,3.619,2937.1
+1693209960000,3.62,3.624,3.62,3.622,7112.1
+1693210020000,3.623,3.626,3.623,3.623,5341.5
+1693210080000,3.624,3.624,3.621,3.621,814.0
+1693210140000,3.621,3.624,3.621,3.622,7631.2
+1693210200000,3.623,3.624,3.622,3.623,1279.3
+1693210260000,3.623,3.625,3.623,3.623,2774.9
+1693210320000,3.624,3.627,3.623,3.624,10447.9
+1693210380000,3.625,3.628,3.624,3.626,7482.3
+1693210440000,3.626,3.628,3.621,3.621,18859.3
+1693210500000,3.621,3.622,3.62,3.621,3288.1
+1693210560000,3.621,3.625,3.62,3.62,4309.7
+1693210620000,3.62,3.622,3.62,3.622,1729.0
+1693210680000,3.622,3.622,3.62,3.62,1365.1
+1693210740000,3.62,3.621,3.62,3.62,4482.4
+1693210800000,3.621,3.623,3.621,3.622,4530.0
+1693210860000,3.622,3.623,3.618,3.619,2414.6
+1693210920000,3.618,3.618,3.617,3.617,1599.1
+1693210980000,3.618,3.619,3.615,3.617,7290.6
+1693211040000,3.617,3.617,3.613,3.616,4234.9
+1693211100000,3.616,3.62,3.612,3.62,4291.0
+1693211160000,3.62,3.62,3.617,3.619,3759.6
+1693211220000,3.618,3.619,3.612,3.614,3843.7
+1693211280000,3.613,3.613,3.611,3.613,3168.2
+1693211340000,3.612,3.613,3.608,3.608,9424.1
+1693211400000,3.609,3.61,3.604,3.609,16038.6
+1693211460000,3.609,3.611,3.606,3.609,9657.9
+1693211520000,3.609,3.612,3.608,3.611,6266.9
+1693211580000,3.612,3.615,3.573,3.58,120649.9
+1693211640000,3.58,3.596,3.577,3.593,25277.3
+1693211700000,3.594,3.595,3.582,3.593,15603.5
+1693211760000,3.593,3.597,3.59,3.59,6928.4
+1693211820000,3.59,3.596,3.583,3.594,42532.7
+1693211880000,3.594,3.598,3.593,3.598,14458.4
+1693211940000,3.598,3.598,3.594,3.597,3440.7
+1693212000000,3.597,3.603,3.597,3.6,7364.2
+1693212060000,3.601,3.604,3.601,3.602,6592.6
+1693212120000,3.602,3.617,3.602,3.616,58011.6
+1693212180000,3.616,3.62,3.614,3.619,11741.7
+1693212240000,3.62,3.628,3.618,3.618,23305.8
+1693212300000,3.618,3.622,3.611,3.622,21671.4
+1693212360000,3.622,3.63,3.621,3.623,14114.5
+1693212420000,3.623,3.628,3.623,3.624,10055.8
+1693212480000,3.625,3.628,3.625,3.628,2527.7
+1693212540000,3.628,3.63,3.627,3.628,5557.3
+1693212600000,3.629,3.629,3.618,3.62,14314.0
+1693212660000,3.619,3.628,3.618,3.627,4220.1
+1693212720000,3.626,3.628,3.623,3.625,5242.6
+1693212780000,3.625,3.626,3.624,3.625,3539.7
+1693212840000,3.626,3.629,3.625,3.627,4859.8
+1693212900000,3.628,3.629,3.624,3.624,2583.8
+1693212960000,3.624,3.627,3.624,3.627,1245.9
+1693213020000,3.627,3.629,3.626,3.627,2673.4
+1693213080000,3.627,3.629,3.627,3.629,1341.7
+1693213140000,3.629,3.63,3.628,3.63,1616.8
+1693213200000,3.63,3.631,3.625,3.626,6092.1
+1693213260000,3.626,3.631,3.625,3.63,5123.1
+1693213320000,3.631,3.631,3.626,3.628,4595.2
+1693213380000,3.628,3.629,3.628,3.629,3240.6
+1693213440000,3.628,3.63,3.628,3.628,1702.5
+1693213500000,3.628,3.63,3.628,3.629,4536.8
+1693213560000,3.63,3.637,3.63,3.634,8260.1
+1693213620000,3.634,3.645,3.634,3.644,16540.1
+1693213680000,3.644,3.645,3.637,3.64,6032.8
+1693213740000,3.64,3.64,3.639,3.639,3577.2
+1693213800000,3.639,3.639,3.635,3.638,5732.1
+1693213860000,3.638,3.64,3.637,3.638,4885.9
+1693213920000,3.638,3.639,3.633,3.633,2607.9
+1693213980000,3.634,3.638,3.634,3.637,3698.5
+1693214040000,3.638,3.638,3.632,3.632,6472.9
+1693214100000,3.631,3.631,3.624,3.624,5616.8
+1693214160000,3.623,3.623,3.62,3.62,7370.4
+1693214220000,3.62,3.621,3.616,3.618,7720.8
+1693214280000,3.619,3.623,3.61,3.61,24680.9
+1693214340000,3.611,3.621,3.608,3.621,8871.7
+1693214400000,3.62,3.633,3.62,3.633,9650.5
+1693214460000,3.633,3.639,3.631,3.632,8503.2
+1693214520000,3.631,3.636,3.63,3.634,6730.7
+1693214580000,3.634,3.635,3.632,3.633,3814.7
+1693214640000,3.633,3.636,3.631,3.636,5481.4
+1693214700000,3.636,3.637,3.633,3.635,5405.5
+1693214760000,3.635,3.64,3.634,3.638,4478.8
+1693214820000,3.639,3.641,3.637,3.637,2762.6
+1693214880000,3.636,3.638,3.635,3.638,3022.7
+1693214940000,3.639,3.645,3.636,3.639,9396.8
+1693215000000,3.64,3.65,3.639,3.646,19150.5
+1693215060000,3.646,3.647,3.636,3.639,10906.3
+1693215120000,3.639,3.64,3.639,3.639,1294.6
+1693215180000,3.64,3.647,3.638,3.647,7315.0
+1693215240000,3.645,3.647,3.643,3.644,4503.6
+1693215300000,3.643,3.647,3.643,3.646,2992.9
+1693215360000,3.646,3.647,3.64,3.64,4534.4
+1693215420000,3.639,3.64,3.637,3.638,2941.4
+1693215480000,3.638,3.647,3.638,3.641,5605.8
+1693215540000,3.641,3.641,3.637,3.637,2803.2
+1693215600000,3.636,3.64,3.635,3.64,3488.1
+1693215660000,3.641,3.645,3.641,3.645,7007.4
+1693215720000,3.646,3.66,3.645,3.658,32346.3
+1693215780000,3.659,3.663,3.647,3.648,20003.5
+1693215840000,3.648,3.649,3.644,3.648,8305.7
+1693215900000,3.648,3.648,3.643,3.645,3143.7
+1693215960000,3.644,3.645,3.64,3.641,8680.9
+1693216020000,3.64,3.641,3.639,3.64,1853.7
+1693216080000,3.64,3.641,3.638,3.638,1821.3
+1693216140000,3.638,3.639,3.635,3.635,5915.5
+1693216200000,3.635,3.637,3.628,3.631,5858.4
+1693216260000,3.63,3.634,3.63,3.634,3246.6
+1693216320000,3.635,3.635,3.631,3.631,4838.0
+1693216380000,3.631,3.632,3.622,3.627,14402.8
+1693216440000,3.628,3.628,3.623,3.628,10003.2
+1693216500000,3.628,3.633,3.623,3.625,15114.8
+1693216560000,3.625,3.628,3.623,3.628,4293.2
+1693216620000,3.629,3.634,3.629,3.632,4713.3
+1693216680000,3.632,3.632,3.623,3.624,7730.5
+1693216740000,3.625,3.626,3.618,3.62,9389.7
+1693216800000,3.62,3.626,3.618,3.626,6873.6
+1693216860000,3.626,3.632,3.626,3.632,6605.8
+1693216920000,3.631,3.635,3.631,3.634,5559.5
+1693216980000,3.634,3.639,3.634,3.639,8880.7
+1693217040000,3.638,3.639,3.635,3.636,3738.3
+1693217100000,3.636,3.639,3.635,3.637,3264.2
+1693217160000,3.638,3.638,3.631,3.632,3133.3
+1693217220000,3.631,3.632,3.629,3.629,1641.6
+1693217280000,3.63,3.63,3.626,3.627,2216.8
+1693217340000,3.626,3.627,3.624,3.625,1334.9
+1693217400000,3.624,3.624,3.622,3.623,1590.0
+1693217460000,3.622,3.625,3.62,3.625,4311.4
+1693217520000,3.625,3.628,3.623,3.627,5580.3
+1693217580000,3.627,3.629,3.627,3.629,2908.2
+1693217640000,3.629,3.631,3.628,3.63,3999.9
+1693217700000,3.63,3.63,3.626,3.626,820.4
+1693217760000,3.626,3.634,3.626,3.632,9509.8
+1693217820000,3.633,3.637,3.633,3.637,6181.8
+1693217880000,3.636,3.637,3.633,3.633,3411.9
+1693217940000,3.633,3.635,3.631,3.634,5281.4
+1693218000000,3.634,3.636,3.632,3.634,1733.0
+1693218060000,3.633,3.637,3.632,3.636,8554.5
+1693218120000,3.637,3.637,3.633,3.636,1130.8
+1693218180000,3.637,3.637,3.635,3.637,2315.0
+1693218240000,3.637,3.638,3.637,3.638,154.3
+1693218300000,3.638,3.639,3.636,3.638,1583.9
+1693218360000,3.637,3.639,3.635,3.636,3009.2
+1693218420000,3.636,3.637,3.636,3.637,717.2
+1693218480000,3.638,3.639,3.634,3.634,4518.4
+1693218540000,3.634,3.637,3.632,3.636,2614.8
+1693218600000,3.636,3.639,3.629,3.63,4214.3
+1693218660000,3.63,3.631,3.628,3.628,985.7
+1693218720000,3.628,3.63,3.628,3.629,2069.4
+1693218780000,3.63,3.637,3.63,3.637,5643.0
+1693218840000,3.637,3.638,3.635,3.638,2939.4
+1693218900000,3.638,3.639,3.629,3.63,5597.4
+1693218960000,3.631,3.634,3.629,3.631,4097.3
+1693219020000,3.632,3.632,3.629,3.631,830.0
+1693219080000,3.631,3.633,3.631,3.633,297.0
+1693219140000,3.634,3.638,3.633,3.638,5503.6
+1693219200000,3.639,3.64,3.638,3.639,2648.1
+1693219260000,3.639,3.639,3.631,3.631,4934.9
+1693219320000,3.631,3.631,3.627,3.627,3417.7
+1693219380000,3.627,3.635,3.623,3.629,8943.2
+1693219440000,3.629,3.629,3.623,3.625,3512.5
+1693219500000,3.624,3.629,3.624,3.627,2088.0
+1693219560000,3.628,3.633,3.627,3.627,11606.0
+1693219620000,3.628,3.629,3.627,3.629,1944.7
+1693219680000,3.629,3.63,3.628,3.628,551.0
+1693219740000,3.627,3.63,3.627,3.628,1200.3
+1693219800000,3.629,3.63,3.628,3.629,1511.3
+1693219860000,3.63,3.63,3.625,3.626,4982.4
+1693219920000,3.626,3.626,3.624,3.625,2439.4
+1693219980000,3.625,3.627,3.624,3.627,4280.5
+1693220040000,3.627,3.627,3.623,3.625,3089.3
+1693220100000,3.625,3.628,3.622,3.622,5927.5
+1693220160000,3.622,3.624,3.62,3.622,7077.4
+1693220220000,3.623,3.632,3.622,3.63,15857.3
+1693220280000,3.63,3.637,3.622,3.624,13040.5
+1693220340000,3.624,3.624,3.618,3.622,9315.4
+1693220400000,3.621,3.623,3.619,3.623,1757.8
+1693220460000,3.623,3.625,3.622,3.624,1464.0
+1693220520000,3.625,3.628,3.624,3.625,3025.8
+1693220580000,3.626,3.626,3.623,3.624,796.0
+1693220640000,3.625,3.625,3.623,3.623,1262.8
+1693220700000,3.623,3.623,3.618,3.618,5715.1
+1693220760000,3.619,3.619,3.613,3.615,14595.5
+1693220820000,3.615,3.622,3.61,3.617,11359.6
+1693220880000,3.617,3.62,3.617,3.619,2038.1
+1693220940000,3.619,3.621,3.619,3.619,2039.9
+1693221000000,3.62,3.621,3.62,3.62,445.8
+1693221060000,3.621,3.621,3.62,3.621,258.0
+1693221120000,3.62,3.621,3.619,3.619,2538.3
+1693221180000,3.619,3.62,3.619,3.62,305.4
+1693221240000,3.62,3.621,3.62,3.62,1511.5
+1693221300000,3.62,3.627,3.62,3.627,9210.3
+1693221360000,3.626,3.632,3.626,3.632,7232.5
+1693221420000,3.631,3.64,3.631,3.632,14473.1
+1693221480000,3.632,3.638,3.632,3.636,5417.1
+1693221540000,3.636,3.637,3.631,3.633,4871.0
+1693221600000,3.633,3.634,3.631,3.631,3292.6
+1693221660000,3.631,3.631,3.63,3.63,234.0
+1693221720000,3.63,3.637,3.627,3.637,6555.1
+1693221780000,3.638,3.645,3.638,3.645,11511.9
+1693221840000,3.645,3.648,3.634,3.635,11668.2
+1693221900000,3.635,3.64,3.632,3.64,5711.0
+1693221960000,3.64,3.644,3.637,3.643,10764.8
+1693222020000,3.642,3.643,3.635,3.635,6106.9
+1693222080000,3.635,3.645,3.634,3.644,24460.9
+1693222140000,3.643,3.648,3.64,3.645,8321.1
+1693222200000,3.646,3.646,3.642,3.644,2592.3
+1693222260000,3.644,3.644,3.641,3.642,2423.3
+1693222320000,3.644,3.646,3.642,3.646,2218.1
+1693222380000,3.646,3.646,3.643,3.644,5175.0
+1693222440000,3.643,3.657,3.643,3.657,7409.8
+1693222500000,3.656,3.657,3.651,3.653,5397.1
+1693222560000,3.653,3.653,3.648,3.651,5360.3
+1693222620000,3.651,3.663,3.65,3.656,19389.7
+1693222680000,3.656,3.661,3.653,3.661,12737.7
+1693222740000,3.661,3.663,3.656,3.657,6023.6
+1693222800000,3.656,3.661,3.656,3.66,5877.0
+1693222860000,3.66,3.661,3.656,3.658,2865.8
+1693222920000,3.658,3.662,3.658,3.661,5632.2
+1693222980000,3.661,3.663,3.657,3.657,8520.9
+1693223040000,3.657,3.66,3.656,3.659,5725.6
+1693223100000,3.66,3.663,3.659,3.662,3244.9
+1693223160000,3.662,3.662,3.659,3.66,4698.8
+1693223220000,3.659,3.659,3.653,3.653,7025.0
+1693223280000,3.653,3.654,3.651,3.651,2905.8
+1693223340000,3.651,3.654,3.651,3.651,2197.6
+1693223400000,3.651,3.652,3.65,3.652,1120.2
+1693223460000,3.651,3.651,3.647,3.651,4491.2
+1693223520000,3.65,3.654,3.649,3.654,3456.4
+1693223580000,3.654,3.654,3.648,3.651,2415.3
+1693223640000,3.651,3.653,3.65,3.65,1779.0
+1693223700000,3.65,3.651,3.65,3.65,750.7
+1693223760000,3.65,3.655,3.65,3.653,5779.4
+1693223820000,3.653,3.653,3.651,3.651,4501.6
+1693223880000,3.651,3.652,3.65,3.651,1269.8
+1693223940000,3.652,3.653,3.65,3.65,2236.8
+1693224000000,3.65,3.654,3.65,3.653,3380.8
+1693224060000,3.654,3.658,3.654,3.658,6438.9
+1693224120000,3.658,3.66,3.656,3.657,6014.4
+1693224180000,3.656,3.66,3.656,3.658,1662.6
+1693224240000,3.659,3.659,3.655,3.657,2653.7
+1693224300000,3.656,3.658,3.656,3.658,1729.5
+1693224360000,3.658,3.658,3.656,3.657,151.9
+1693224420000,3.656,3.668,3.656,3.668,15169.6
+1693224480000,3.668,3.67,3.663,3.67,13408.5
+1693224540000,3.67,3.674,3.668,3.671,14164.5
+1693224600000,3.671,3.677,3.671,3.672,7218.3
+1693224660000,3.671,3.678,3.67,3.675,14471.3
+1693224720000,3.676,3.687,3.676,3.681,34753.9
+1693224780000,3.681,3.691,3.681,3.688,18952.6
+1693224840000,3.687,3.707,3.683,3.691,51773.1
+1693224900000,3.69,3.69,3.681,3.681,10548.1
+1693224960000,3.682,3.683,3.68,3.68,2032.6
+1693225020000,3.681,3.683,3.679,3.68,5755.4
+1693225080000,3.68,3.681,3.679,3.68,3362.9
+1693225140000,3.68,3.684,3.68,3.681,18672.1
+1693225200000,3.68,3.68,3.676,3.676,3750.8
+1693225260000,3.676,3.684,3.676,3.681,4362.0
+1693225320000,3.682,3.695,3.682,3.685,15406.4
+1693225380000,3.685,3.686,3.682,3.682,3076.2
+1693225440000,3.682,3.723,3.681,3.715,90719.5
+1693225500000,3.716,3.732,3.71,3.727,154464.5
+1693225560000,3.727,3.765,3.725,3.737,96686.6
+1693225620000,3.736,3.742,3.73,3.73,23064.6
+1693225680000,3.731,3.734,3.727,3.731,25161.0
+1693225740000,3.731,3.746,3.729,3.733,47672.0
+1693225800000,3.733,3.742,3.731,3.738,17797.0
+1693225860000,3.738,3.742,3.733,3.741,11263.1
+1693225920000,3.741,3.741,3.721,3.73,40527.4
+1693225980000,3.73,3.734,3.725,3.725,6254.3
+1693226040000,3.725,3.725,3.717,3.72,10216.1
+1693226100000,3.721,3.73,3.72,3.727,19153.2
+1693226160000,3.727,3.728,3.718,3.72,5193.8
+1693226220000,3.719,3.719,3.711,3.713,12285.2
+1693226280000,3.714,3.715,3.702,3.705,16647.2
+1693226340000,3.705,3.708,3.699,3.701,21371.1
+1693226400000,3.702,3.717,3.701,3.706,22582.4
+1693226460000,3.707,3.708,3.706,3.708,3776.1
+1693226520000,3.709,3.711,3.706,3.706,3150.8
+1693226580000,3.706,3.706,3.699,3.701,7270.0
+1693226640000,3.701,3.704,3.696,3.696,8059.9
+1693226700000,3.697,3.7,3.695,3.698,6610.3
+1693226760000,3.7,3.703,3.699,3.699,5719.2
+1693226820000,3.699,3.702,3.697,3.702,2934.4
+1693226880000,3.703,3.715,3.702,3.708,14005.6
+1693226940000,3.709,3.711,3.699,3.7,14240.5
+1693227000000,3.699,3.705,3.699,3.704,3703.0
+1693227060000,3.703,3.705,3.697,3.698,3209.3
+1693227120000,3.698,3.703,3.69,3.7,12414.2
+1693227180000,3.7,3.7,3.69,3.698,9288.4
+1693227240000,3.698,3.698,3.69,3.69,4571.2
+1693227300000,3.69,3.696,3.69,3.692,4733.5
+1693227360000,3.692,3.695,3.687,3.69,5006.3
+1693227420000,3.69,3.695,3.687,3.69,9593.4
+1693227480000,3.689,3.694,3.687,3.694,5980.2
+1693227540000,3.694,3.699,3.694,3.696,7730.9
+1693227600000,3.696,3.703,3.696,3.703,7896.8
+1693227660000,3.703,3.703,3.699,3.701,3591.1
+1693227720000,3.701,3.702,3.686,3.688,11208.4
+1693227780000,3.688,3.688,3.677,3.68,18190.8
+1693227840000,3.681,3.69,3.666,3.673,48418.7
+1693227900000,3.672,3.686,3.672,3.682,15498.3
+1693227960000,3.682,3.686,3.682,3.686,6185.5
+1693228020000,3.686,3.688,3.678,3.679,14735.7
+1693228080000,3.678,3.684,3.674,3.684,8322.4
+1693228140000,3.684,3.685,3.681,3.685,2394.9
+1693228200000,3.685,3.689,3.677,3.677,5022.6
+1693228260000,3.678,3.692,3.678,3.69,12481.7
+1693228320000,3.689,3.691,3.679,3.679,4818.8
+1693228380000,3.679,3.68,3.678,3.679,1665.7
+1693228440000,3.678,3.683,3.678,3.681,6257.3
+1693228500000,3.682,3.685,3.682,3.684,2131.1
+1693228560000,3.685,3.686,3.678,3.685,7869.5
+1693228620000,3.686,3.687,3.68,3.682,3441.8
+1693228680000,3.682,3.693,3.681,3.688,10455.9
+1693228740000,3.689,3.692,3.686,3.689,3135.7
+1693228800000,3.689,3.694,3.684,3.685,8865.1
+1693228860000,3.684,3.692,3.68,3.692,4516.1
+1693228920000,3.692,3.695,3.685,3.686,5332.9
+1693228980000,3.685,3.694,3.683,3.693,5423.7
+1693229040000,3.693,3.694,3.687,3.688,3295.9
+1693229100000,3.688,3.692,3.686,3.692,6212.3
+1693229160000,3.692,3.692,3.684,3.688,4144.1
+1693229220000,3.688,3.688,3.683,3.688,1528.9
+1693229280000,3.688,3.689,3.684,3.686,2023.9
+1693229340000,3.685,3.687,3.682,3.683,6946.2
+1693229400000,3.683,3.684,3.68,3.681,3781.0
+1693229460000,3.681,3.688,3.681,3.688,2130.0
+1693229520000,3.687,3.688,3.684,3.687,2329.6
+1693229580000,3.687,3.687,3.683,3.685,3169.4
+1693229640000,3.685,3.692,3.685,3.688,5300.3
+1693229700000,3.688,3.701,3.688,3.698,18543.5
+1693229760000,3.697,3.699,3.691,3.698,9020.6
+1693229820000,3.698,3.698,3.694,3.695,1572.4
+1693229880000,3.694,3.695,3.692,3.695,2773.6
+1693229940000,3.694,3.694,3.691,3.692,1113.9
+1693230000000,3.691,3.698,3.691,3.693,5987.2
+1693230060000,3.694,3.694,3.686,3.686,2497.4
+1693230120000,3.687,3.689,3.685,3.686,4314.4
+1693230180000,3.685,3.695,3.685,3.693,1776.3
+1693230240000,3.694,3.697,3.688,3.689,3632.9
+1693230300000,3.689,3.69,3.685,3.685,6648.8
+1693230360000,3.685,3.685,3.678,3.679,7649.4
+1693230420000,3.679,3.683,3.677,3.678,8247.2
+1693230480000,3.679,3.679,3.676,3.678,3444.0
+1693230540000,3.679,3.681,3.674,3.674,7471.2
+1693230600000,3.674,3.682,3.673,3.681,3703.3
+1693230660000,3.681,3.683,3.677,3.678,2202.4
+1693230720000,3.677,3.68,3.674,3.679,6023.7
+1693230780000,3.68,3.684,3.675,3.676,6838.2
+1693230840000,3.677,3.682,3.677,3.682,3707.8
+1693230900000,3.682,3.684,3.681,3.682,1496.3
+1693230960000,3.681,3.681,3.668,3.671,11072.8
+1693231020000,3.67,3.671,3.668,3.67,3713.6
+1693231080000,3.67,3.671,3.668,3.669,1829.8
+1693231140000,3.669,3.669,3.667,3.669,1416.7
+1693231200000,3.67,3.67,3.667,3.667,7149.3
+1693231260000,3.668,3.669,3.662,3.667,14730.1
+1693231320000,3.667,3.67,3.667,3.667,6483.4
+1693231380000,3.667,3.672,3.665,3.667,4259.8
+1693231440000,3.668,3.669,3.664,3.667,3262.3
+1693231500000,3.666,3.672,3.666,3.667,4714.0
+1693231560000,3.666,3.672,3.664,3.672,5453.9
+1693231620000,3.672,3.673,3.667,3.673,3390.9
+1693231680000,3.673,3.676,3.673,3.675,2789.4
+1693231740000,3.676,3.677,3.667,3.668,5411.1
+1693231800000,3.668,3.672,3.668,3.672,3185.7
+1693231860000,3.672,3.677,3.672,3.675,3782.8
+1693231920000,3.674,3.674,3.668,3.672,3226.8
+1693231980000,3.67,3.67,3.668,3.668,2601.1
+1693232040000,3.669,3.67,3.665,3.667,1837.0
+1693232100000,3.666,3.673,3.666,3.671,2703.0
+1693232160000,3.672,3.675,3.67,3.674,3871.5
+1693232220000,3.673,3.676,3.67,3.676,6937.1
+1693232280000,3.676,3.676,3.672,3.676,2864.5
+1693232340000,3.674,3.676,3.674,3.676,995.3
+1693232400000,3.676,3.677,3.673,3.673,2009.1
+1693232460000,3.673,3.68,3.673,3.68,5380.7
+1693232520000,3.68,3.684,3.68,3.683,10763.6
+1693232580000,3.684,3.684,3.676,3.677,3444.6
+1693232640000,3.677,3.684,3.676,3.682,5037.2
+1693232700000,3.682,3.684,3.68,3.683,2689.3
+1693232760000,3.683,3.686,3.682,3.683,2134.4
+1693232820000,3.684,3.684,3.68,3.681,2368.0
+1693232880000,3.681,3.683,3.679,3.679,2918.8
+1693232940000,3.679,3.682,3.677,3.68,4503.3
+1693233000000,3.681,3.686,3.681,3.685,1868.9
+1693233060000,3.685,3.688,3.683,3.684,3355.4
+1693233120000,3.683,3.684,3.677,3.679,1829.1
+1693233180000,3.679,3.682,3.677,3.679,2136.3
+1693233240000,3.679,3.681,3.677,3.677,1993.3
+1693233300000,3.677,3.681,3.677,3.681,2823.4
+1693233360000,3.682,3.682,3.678,3.678,2970.3
+1693233420000,3.677,3.677,3.675,3.675,1590.3
+1693233480000,3.675,3.677,3.67,3.67,4880.9
+1693233540000,3.67,3.673,3.67,3.671,1274.3
+1693233600000,3.672,3.672,3.67,3.67,379.6
+1693233660000,3.67,3.671,3.67,3.671,901.4
+1693233720000,3.67,3.67,3.664,3.666,10433.4
+1693233780000,3.665,3.666,3.662,3.662,11677.4
+1693233840000,3.663,3.664,3.66,3.664,4511.0
+1693233900000,3.664,3.664,3.66,3.661,7298.6
+1693233960000,3.662,3.669,3.661,3.664,4182.7
+1693234020000,3.665,3.673,3.665,3.667,8465.7
+1693234080000,3.667,3.669,3.663,3.666,3870.2
+1693234140000,3.665,3.672,3.664,3.67,8198.8
+1693234200000,3.671,3.672,3.664,3.664,3124.2
+1693234260000,3.663,3.665,3.662,3.664,1302.9
+1693234320000,3.665,3.665,3.663,3.664,1293.5
+1693234380000,3.663,3.672,3.661,3.662,10050.4
+1693234440000,3.663,3.664,3.66,3.661,1550.0
+1693234500000,3.662,3.668,3.661,3.665,3695.0
+1693234560000,3.666,3.668,3.665,3.666,2481.1
+1693234620000,3.666,3.668,3.664,3.668,688.9
+1693234680000,3.668,3.673,3.668,3.671,3942.2
+1693234740000,3.67,3.673,3.67,3.672,1670.7
+1693234800000,3.672,3.676,3.672,3.675,4521.9
+1693234860000,3.675,3.676,3.668,3.672,4334.8
+1693234920000,3.673,3.673,3.67,3.67,2169.6
+1693234980000,3.67,3.67,3.665,3.666,1257.3
+1693235040000,3.665,3.666,3.663,3.664,1959.6
+1693235100000,3.665,3.674,3.665,3.671,12488.1
+1693235160000,3.671,3.675,3.671,3.674,6533.7
+1693235220000,3.674,3.675,3.67,3.67,2004.9
+1693235280000,3.67,3.671,3.668,3.668,1491.7
+1693235340000,3.668,3.672,3.668,3.672,1041.7
+1693235400000,3.672,3.673,3.667,3.668,1909.4
+1693235460000,3.669,3.671,3.667,3.67,2831.0
+1693235520000,3.671,3.671,3.668,3.668,508.4
+1693235580000,3.669,3.672,3.668,3.67,1986.2
+1693235640000,3.671,3.673,3.667,3.667,3606.2
+1693235700000,3.667,3.67,3.666,3.669,2307.9
+1693235760000,3.67,3.671,3.668,3.669,1821.7
+1693235820000,3.669,3.67,3.668,3.669,2218.9
+1693235880000,3.668,3.676,3.668,3.675,9740.3
+1693235940000,3.676,3.677,3.669,3.671,4607.4
+1693236000000,3.671,3.677,3.671,3.676,1770.9
+1693236060000,3.677,3.68,3.676,3.679,2118.2
+1693236120000,3.679,3.68,3.673,3.677,4580.4
+1693236180000,3.677,3.678,3.676,3.677,1280.9
+1693236240000,3.678,3.679,3.676,3.677,2635.0
+1693236300000,3.677,3.679,3.675,3.675,3170.4
+1693236360000,3.675,3.681,3.675,3.68,6806.5
+1693236420000,3.681,3.684,3.68,3.684,3704.6
+1693236480000,3.684,3.685,3.679,3.68,2001.5
+1693236540000,3.68,3.68,3.678,3.678,2602.4
+1693236600000,3.677,3.685,3.676,3.683,5484.5
+1693236660000,3.684,3.685,3.676,3.68,5084.7
+1693236720000,3.679,3.679,3.677,3.679,754.6
+1693236780000,3.678,3.684,3.678,3.683,8943.3
+1693236840000,3.684,3.684,3.683,3.683,493.8
+1693236900000,3.684,3.684,3.681,3.683,2268.4
+1693236960000,3.683,3.686,3.682,3.685,2912.5
+1693237020000,3.686,3.687,3.684,3.685,2314.2
+1693237080000,3.685,3.686,3.683,3.686,2956.1
+1693237140000,3.685,3.686,3.685,3.686,519.4
+1693237200000,3.685,3.686,3.684,3.684,1749.1
+1693237260000,3.684,3.689,3.683,3.684,3900.7
+1693237320000,3.683,3.683,3.673,3.677,19273.1
+1693237380000,3.676,3.677,3.672,3.672,2692.8
+1693237440000,3.673,3.673,3.671,3.671,954.6
+1693237500000,3.671,3.682,3.67,3.679,6701.4
+1693237560000,3.679,3.682,3.668,3.668,5159.0
+1693237620000,3.668,3.669,3.661,3.668,34001.9
+1693237680000,3.667,3.667,3.666,3.666,2149.5
+1693237740000,3.667,3.668,3.662,3.665,7095.1
+1693237800000,3.664,3.666,3.659,3.659,6605.5
+1693237860000,3.659,3.661,3.651,3.651,28375.7
+1693237920000,3.651,3.658,3.643,3.657,22803.8
+1693237980000,3.658,3.659,3.65,3.652,6561.1
+1693238040000,3.653,3.656,3.648,3.654,8231.7
+1693238100000,3.654,3.654,3.645,3.645,9336.6
+1693238160000,3.645,3.654,3.644,3.646,12480.8
+1693238220000,3.646,3.65,3.644,3.648,14645.9
+1693238280000,3.648,3.651,3.643,3.651,7123.2
+1693238340000,3.65,3.65,3.644,3.647,10768.4
+1693238400000,3.647,3.65,3.646,3.646,2112.1
+1693238460000,3.646,3.654,3.643,3.652,9152.6
+1693238520000,3.651,3.656,3.647,3.649,6798.2
+1693238580000,3.648,3.654,3.647,3.653,5030.2
+1693238640000,3.654,3.654,3.647,3.648,6838.1
+1693238700000,3.648,3.653,3.648,3.648,3865.9
+1693238760000,3.649,3.651,3.648,3.649,2699.0
+1693238820000,3.649,3.651,3.648,3.649,1077.5
+1693238880000,3.649,3.65,3.648,3.648,3849.5
+1693238940000,3.648,3.648,3.628,3.632,59059.2
+1693239000000,3.631,3.64,3.631,3.638,6468.0
+1693239060000,3.639,3.639,3.631,3.633,7742.0
+1693239120000,3.633,3.639,3.633,3.639,2633.7
+1693239180000,3.638,3.641,3.637,3.637,3433.8
+1693239240000,3.636,3.637,3.63,3.633,9991.4
+1693239300000,3.633,3.64,3.629,3.637,8366.1
+1693239360000,3.638,3.64,3.628,3.629,5576.6
+1693239420000,3.63,3.637,3.63,3.63,6681.2
+1693239480000,3.63,3.633,3.629,3.629,3458.2
+1693239540000,3.629,3.632,3.628,3.631,1909.5
+1693239600000,3.632,3.633,3.629,3.631,3026.3
+1693239660000,3.63,3.631,3.626,3.627,5936.0
+1693239720000,3.627,3.633,3.626,3.628,9400.4
+1693239780000,3.629,3.633,3.626,3.626,4335.1
+1693239840000,3.626,3.63,3.622,3.63,8049.0
+1693239900000,3.629,3.63,3.622,3.623,5978.1
+1693239960000,3.623,3.628,3.622,3.628,6016.7
+1693240020000,3.627,3.628,3.625,3.628,1216.4
+1693240080000,3.628,3.628,3.621,3.622,6518.4
+1693240140000,3.622,3.623,3.62,3.622,4483.6
+1693240200000,3.621,3.625,3.621,3.625,3567.6
+1693240260000,3.625,3.625,3.617,3.621,8861.5
+1693240320000,3.621,3.622,3.614,3.614,5606.8
+1693240380000,3.615,3.618,3.615,3.617,4294.4
+1693240440000,3.618,3.618,3.614,3.618,1768.1
+1693240500000,3.619,3.622,3.618,3.621,3128.2
+1693240560000,3.622,3.623,3.621,3.623,3820.6
+1693240620000,3.624,3.624,3.618,3.618,3340.4
+1693240680000,3.618,3.619,3.613,3.614,8609.2
+1693240740000,3.613,3.624,3.61,3.622,10878.8
+1693240800000,3.622,3.623,3.62,3.62,2935.5
+1693240860000,3.62,3.625,3.62,3.622,4475.0
+1693240920000,3.622,3.627,3.622,3.625,5757.5
+1693240980000,3.626,3.628,3.621,3.621,5344.1
+1693241040000,3.622,3.622,3.62,3.622,1635.4
+1693241100000,3.622,3.629,3.622,3.629,7642.2
+1693241160000,3.629,3.638,3.628,3.636,16425.3
+1693241220000,3.634,3.638,3.63,3.637,15138.8
+1693241280000,3.636,3.637,3.629,3.63,7862.9
+1693241340000,3.629,3.636,3.629,3.636,5101.8
+1693241400000,3.636,3.637,3.636,3.637,3064.9
+1693241460000,3.637,3.637,3.632,3.634,7010.3
+1693241520000,3.633,3.635,3.632,3.633,3968.6
+1693241580000,3.633,3.635,3.633,3.635,2043.5
+1693241640000,3.635,3.636,3.634,3.635,2518.2
+1693241700000,3.634,3.635,3.633,3.633,2221.7
+1693241760000,3.632,3.633,3.63,3.632,1715.7
+1693241820000,3.631,3.634,3.631,3.631,3962.2
+1693241880000,3.631,3.634,3.63,3.633,923.5
+1693241940000,3.634,3.634,3.631,3.631,1217.9
+1693242000000,3.63,3.635,3.63,3.633,1623.3
+1693242060000,3.634,3.635,3.632,3.632,1893.5
+1693242120000,3.631,3.634,3.631,3.632,1365.9
+1693242180000,3.634,3.634,3.632,3.633,597.8
+1693242240000,3.634,3.641,3.633,3.641,3023.0
+1693242300000,3.64,3.647,3.636,3.636,20594.7
+1693242360000,3.636,3.637,3.636,3.637,514.6
+1693242420000,3.637,3.644,3.637,3.641,4933.1
+1693242480000,3.642,3.643,3.635,3.636,3884.2
+1693242540000,3.635,3.636,3.633,3.634,1836.0
+1693242600000,3.634,3.635,3.634,3.634,1087.5
+1693242660000,3.634,3.64,3.634,3.639,3065.8
+1693242720000,3.639,3.64,3.639,3.639,476.1
+1693242780000,3.639,3.639,3.633,3.633,3564.2
+1693242840000,3.633,3.637,3.632,3.634,2787.5
+1693242900000,3.635,3.638,3.634,3.638,5363.2
+1693242960000,3.639,3.639,3.633,3.633,1489.9
+1693243020000,3.633,3.636,3.632,3.633,4279.2
+1693243080000,3.633,3.636,3.633,3.635,517.3
+1693243140000,3.635,3.636,3.632,3.632,5222.0
+1693243200000,3.632,3.634,3.63,3.634,6150.2
+1693243260000,3.634,3.634,3.63,3.63,3490.9
+1693243320000,3.63,3.631,3.63,3.631,592.2
+1693243380000,3.63,3.631,3.627,3.627,11700.4
+1693243440000,3.628,3.628,3.622,3.624,9688.8
+1693243500000,3.623,3.624,3.622,3.622,1896.5
+1693243560000,3.622,3.625,3.622,3.624,1702.7
+1693243620000,3.625,3.632,3.625,3.627,8529.8
+1693243680000,3.627,3.631,3.627,3.63,1155.3
+1693243740000,3.631,3.638,3.631,3.638,5277.0
+1693243800000,3.638,3.643,3.637,3.64,12330.0
+1693243860000,3.639,3.64,3.638,3.638,1416.6
+1693243920000,3.638,3.639,3.637,3.639,789.3
+1693243980000,3.639,3.64,3.638,3.639,1047.2
+1693244040000,3.64,3.643,3.64,3.64,3528.2
+1693244100000,3.64,3.64,3.639,3.639,539.1
+1693244160000,3.639,3.64,3.637,3.64,1683.4
+1693244220000,3.641,3.641,3.639,3.641,1674.0
+1693244280000,3.64,3.647,3.64,3.646,12787.4
+1693244340000,3.646,3.646,3.64,3.645,9592.5
+1693244400000,3.645,3.647,3.644,3.644,2410.6
+1693244460000,3.643,3.643,3.639,3.639,1591.1
+1693244520000,3.639,3.64,3.637,3.637,1098.6
+1693244580000,3.636,3.645,3.636,3.641,3293.3
+1693244640000,3.641,3.645,3.641,3.642,1403.1
+1693244700000,3.643,3.643,3.64,3.641,1205.7
+1693244760000,3.641,3.643,3.641,3.643,1306.1
+1693244820000,3.644,3.646,3.642,3.646,8952.7
+1693244880000,3.647,3.647,3.643,3.645,2789.3
+1693244940000,3.646,3.65,3.645,3.649,3403.9
+1693245000000,3.648,3.649,3.647,3.648,2149.2
+1693245060000,3.646,3.646,3.641,3.643,2607.3
+1693245120000,3.643,3.644,3.642,3.643,1478.2
+1693245180000,3.642,3.649,3.641,3.646,4417.3
+1693245240000,3.646,3.647,3.644,3.645,678.7
+1693245300000,3.645,3.647,3.644,3.645,1734.1
+1693245360000,3.644,3.644,3.639,3.64,5277.8
+1693245420000,3.64,3.64,3.638,3.639,1864.3
+1693245480000,3.639,3.64,3.637,3.638,1802.7
+1693245540000,3.638,3.638,3.636,3.637,537.2
+1693245600000,3.636,3.637,3.633,3.633,4336.6
+1693245660000,3.633,3.636,3.633,3.633,1192.1
+1693245720000,3.634,3.635,3.633,3.633,2294.0
+1693245780000,3.633,3.633,3.632,3.632,4054.7
+1693245840000,3.632,3.633,3.628,3.63,2304.1
+1693245900000,3.629,3.629,3.625,3.626,1468.4
+1693245960000,3.625,3.627,3.624,3.627,8412.1
+1693246020000,3.628,3.631,3.628,3.629,3152.7
+1693246080000,3.63,3.63,3.629,3.629,288.9
+1693246140000,3.629,3.63,3.625,3.629,5258.5
+1693246200000,3.628,3.63,3.628,3.63,1089.4
+1693246260000,3.629,3.63,3.623,3.623,8643.8
+1693246320000,3.624,3.624,3.61,3.616,30863.6
+1693246380000,3.617,3.619,3.616,3.617,2029.0
+1693246440000,3.616,3.624,3.616,3.622,4597.8
+1693246500000,3.622,3.625,3.62,3.621,4333.5
+1693246560000,3.622,3.623,3.618,3.621,2373.9
+1693246620000,3.62,3.62,3.618,3.619,1025.4
+1693246680000,3.618,3.619,3.616,3.617,2572.3
+1693246740000,3.618,3.621,3.617,3.618,1311.5
+1693246800000,3.618,3.62,3.617,3.618,618.3
+1693246860000,3.619,3.619,3.616,3.618,1272.6
+1693246920000,3.619,3.625,3.618,3.624,1934.9
+1693246980000,3.624,3.631,3.624,3.628,9778.1
+1693247040000,3.629,3.631,3.628,3.63,1146.8
+1693247100000,3.631,3.633,3.63,3.631,1759.4
+1693247160000,3.632,3.634,3.631,3.631,4778.1
+1693247220000,3.631,3.631,3.628,3.629,2175.2
+1693247280000,3.63,3.631,3.63,3.631,222.4
+1693247340000,3.63,3.63,3.625,3.625,815.1
+1693247400000,3.626,3.632,3.626,3.631,1165.4
+1693247460000,3.631,3.631,3.628,3.628,653.5
+1693247520000,3.628,3.631,3.626,3.631,780.8
+1693247580000,3.631,3.631,3.629,3.63,407.2
+1693247640000,3.629,3.632,3.627,3.628,5565.8
+1693247700000,3.628,3.631,3.628,3.63,737.0
+1693247760000,3.631,3.634,3.63,3.633,3450.1
+1693247820000,3.633,3.633,3.631,3.631,1392.1
+1693247880000,3.631,3.631,3.63,3.63,1469.6
+1693247940000,3.63,3.631,3.628,3.631,3293.0
+1693248000000,3.631,3.631,3.63,3.63,747.7
+1693248060000,3.629,3.633,3.629,3.632,1373.8
+1693248120000,3.633,3.633,3.631,3.631,910.4
+1693248180000,3.632,3.632,3.631,3.632,619.2
+1693248240000,3.633,3.633,3.632,3.633,279.2
+1693248300000,3.632,3.632,3.629,3.629,1724.6
+1693248360000,3.629,3.63,3.628,3.629,589.3
+1693248420000,3.629,3.63,3.628,3.628,1865.6
+1693248480000,3.628,3.628,3.627,3.627,5128.4
+1693248540000,3.627,3.627,3.625,3.626,1514.5
+1693248600000,3.626,3.63,3.626,3.629,3376.2
+1693248660000,3.63,3.63,3.624,3.624,3333.1
+1693248720000,3.624,3.627,3.624,3.627,1375.7
+1693248780000,3.626,3.626,3.624,3.625,919.7
+1693248840000,3.626,3.628,3.625,3.628,455.3
+1693248900000,3.627,3.634,3.627,3.633,9038.6
+1693248960000,3.633,3.635,3.632,3.632,2352.5
+1693249020000,3.632,3.636,3.632,3.634,2191.3
+1693249080000,3.635,3.638,3.635,3.638,1463.9
+1693249140000,3.638,3.64,3.634,3.634,4558.5
+1693249200000,3.634,3.643,3.633,3.643,4000.1
+1693249260000,3.643,3.649,3.639,3.649,16376.4
+1693249320000,3.647,3.654,3.646,3.646,23014.3
+1693249380000,3.646,3.652,3.646,3.646,5478.0
+1693249440000,3.647,3.65,3.647,3.65,265.1
+1693249500000,3.65,3.65,3.649,3.65,640.3
+1693249560000,3.65,3.665,3.65,3.659,36860.9
+1693249620000,3.659,3.661,3.657,3.659,5025.6
+1693249680000,3.658,3.658,3.655,3.655,6765.0
+1693249740000,3.655,3.656,3.655,3.655,946.9
+1693249800000,3.656,3.656,3.649,3.649,6199.1
+1693249860000,3.649,3.65,3.645,3.645,4188.5
+1693249920000,3.645,3.645,3.644,3.644,743.6
+1693249980000,3.645,3.645,3.644,3.644,1794.6
+1693250040000,3.645,3.646,3.644,3.646,433.3
+1693250100000,3.646,3.646,3.644,3.644,824.1
+1693250160000,3.644,3.645,3.643,3.643,1097.4
+1693250220000,3.643,3.643,3.639,3.64,2480.4
+1693250280000,3.639,3.64,3.638,3.639,2361.1
+1693250340000,3.639,3.642,3.638,3.638,2008.8
+1693250400000,3.638,3.644,3.637,3.637,6822.1
+1693250460000,3.638,3.638,3.634,3.637,6986.3
+1693250520000,3.637,3.639,3.636,3.639,3813.1
+1693250580000,3.639,3.639,3.629,3.63,8402.8
+1693250640000,3.629,3.629,3.605,3.607,56151.4
+1693250700000,3.607,3.624,3.605,3.619,31544.6
+1693250760000,3.619,3.622,3.614,3.614,4770.2
+1693250820000,3.615,3.622,3.615,3.622,4857.7
+1693250880000,3.622,3.624,3.621,3.624,4496.7
+1693250940000,3.624,3.627,3.622,3.622,4535.7
+1693251000000,3.622,3.625,3.622,3.624,2908.8
+1693251060000,3.625,3.625,3.623,3.624,2569.0
+1693251120000,3.624,3.625,3.623,3.625,2334.7
+1693251180000,3.624,3.626,3.62,3.62,5107.6
+1693251240000,3.62,3.62,3.617,3.619,3553.8
+1693251300000,3.619,3.623,3.618,3.623,5280.1
+1693251360000,3.623,3.624,3.62,3.622,852.1
+1693251420000,3.621,3.621,3.615,3.615,11772.9
+1693251480000,3.615,3.617,3.614,3.616,1829.1
+1693251540000,3.615,3.616,3.615,3.615,604.3
+1693251600000,3.614,3.614,3.611,3.611,3032.4
+1693251660000,3.611,3.611,3.607,3.609,5102.1
+1693251720000,3.608,3.609,3.598,3.599,20234.2
+1693251780000,3.598,3.601,3.593,3.599,25160.7
+1693251840000,3.599,3.601,3.596,3.601,3228.4
+1693251900000,3.601,3.603,3.599,3.601,4124.3
+1693251960000,3.6,3.605,3.598,3.604,5307.5
+1693252020000,3.604,3.61,3.604,3.61,4274.8
+1693252080000,3.61,3.611,3.606,3.606,5946.6
+1693252140000,3.606,3.606,3.599,3.599,5024.4
+1693252200000,3.598,3.605,3.597,3.602,10283.9
+1693252260000,3.603,3.605,3.601,3.602,4858.8
+1693252320000,3.602,3.608,3.602,3.606,4475.5
+1693252380000,3.606,3.608,3.606,3.607,1421.2
+1693252440000,3.606,3.61,3.605,3.608,2265.7
+1693252500000,3.609,3.613,3.609,3.612,2131.4
+1693252560000,3.613,3.615,3.613,3.614,2525.0
+1693252620000,3.615,3.618,3.613,3.615,5597.3
+1693252680000,3.616,3.617,3.614,3.617,3125.3
+1693252740000,3.617,3.618,3.611,3.611,4953.8
+1693252800000,3.611,3.612,3.611,3.611,809.4
+1693252860000,3.612,3.618,3.612,3.618,3832.1
+1693252920000,3.618,3.619,3.617,3.618,1909.6
+1693252980000,3.617,3.617,3.609,3.61,5316.3
+1693253040000,3.61,3.611,3.609,3.609,1893.5
+1693253100000,3.609,3.609,3.607,3.607,1273.7
+1693253160000,3.607,3.608,3.606,3.606,1955.0
+1693253220000,3.605,3.606,3.6,3.6,3050.9
+1693253280000,3.601,3.604,3.599,3.601,6897.9
+1693253340000,3.601,3.604,3.601,3.604,1574.6
+1693253400000,3.604,3.61,3.603,3.604,6764.1
+1693253460000,3.603,3.604,3.602,3.602,1113.0
+1693253520000,3.602,3.608,3.601,3.607,6420.3
+1693253580000,3.608,3.614,3.608,3.614,6404.1
+1693253640000,3.614,3.616,3.612,3.612,3620.9
+1693253700000,3.611,3.613,3.611,3.612,664.8
+1693253760000,3.613,3.619,3.613,3.619,2592.0
+1693253820000,3.619,3.619,3.618,3.618,1462.8
+1693253880000,3.618,3.623,3.618,3.619,5479.9
+1693253940000,3.62,3.62,3.611,3.615,6890.2
+1693254000000,3.615,3.616,3.609,3.609,3488.0
+1693254060000,3.609,3.609,3.604,3.604,5187.5
+1693254120000,3.604,3.605,3.603,3.605,1501.1
+1693254180000,3.604,3.604,3.6,3.604,3783.9
+1693254240000,3.605,3.607,3.604,3.604,1350.2
+1693254300000,3.605,3.612,3.605,3.606,6923.8
+1693254360000,3.606,3.608,3.604,3.607,6128.9
+1693254420000,3.607,3.612,3.607,3.611,2421.3
+1693254480000,3.611,3.613,3.607,3.612,5761.3
+1693254540000,3.612,3.614,3.61,3.61,4002.7
+1693254600000,3.61,3.611,3.608,3.608,1513.2
+1693254660000,3.608,3.611,3.608,3.611,1569.6
+1693254720000,3.611,3.612,3.611,3.611,1633.9
+1693254780000,3.612,3.612,3.608,3.61,993.1
+1693254840000,3.608,3.609,3.607,3.609,691.4
+1693254900000,3.61,3.614,3.609,3.612,1190.8
+1693254960000,3.612,3.613,3.61,3.61,582.5
+1693255020000,3.61,3.611,3.609,3.61,1844.1
+1693255080000,3.611,3.614,3.61,3.613,1610.3
+1693255140000,3.614,3.614,3.613,3.613,663.6
+1693255200000,3.613,3.614,3.61,3.61,2477.5
+1693255260000,3.61,3.611,3.61,3.61,291.0
+1693255320000,3.61,3.611,3.602,3.602,8050.5
+1693255380000,3.602,3.602,3.599,3.6,5142.7
+1693255440000,3.6,3.608,3.6,3.605,5294.6
+1693255500000,3.606,3.606,3.602,3.602,1357.3
+1693255560000,3.602,3.603,3.6,3.6,5908.2
+1693255620000,3.6,3.6,3.593,3.598,9978.5
+1693255680000,3.598,3.598,3.593,3.594,1604.1
+1693255740000,3.594,3.595,3.585,3.591,29268.2
+1693255800000,3.591,3.597,3.591,3.597,3241.6
+1693255860000,3.597,3.6,3.592,3.593,6420.0
+1693255920000,3.593,3.596,3.593,3.596,811.1
+1693255980000,3.596,3.599,3.596,3.599,899.5
+1693256040000,3.6,3.604,3.6,3.602,5007.6
+1693256100000,3.601,3.604,3.6,3.6,2635.2
+1693256160000,3.599,3.599,3.598,3.598,780.6
+1693256220000,3.599,3.6,3.598,3.6,1099.5
+1693256280000,3.6,3.6,3.597,3.599,923.2
+1693256340000,3.599,3.599,3.597,3.598,1466.4
+1693256400000,3.598,3.6,3.596,3.598,3363.1
+1693256460000,3.597,3.602,3.597,3.602,1429.5
+1693256520000,3.602,3.606,3.602,3.604,3972.5
+1693256580000,3.604,3.605,3.603,3.605,1930.4
+1693256640000,3.605,3.607,3.605,3.607,5966.2
+1693256700000,3.607,3.607,3.606,3.606,1425.8
+1693256760000,3.606,3.61,3.599,3.601,18468.8
+1693256820000,3.601,3.601,3.599,3.599,1384.5
+1693256880000,3.599,3.6,3.59,3.59,10970.9
+1693256940000,3.59,3.592,3.586,3.589,7032.1
+1693257000000,3.588,3.59,3.586,3.589,5933.4
+1693257060000,3.59,3.592,3.589,3.59,2483.6
+1693257120000,3.59,3.59,3.583,3.585,9224.3
+1693257180000,3.585,3.587,3.564,3.579,62712.9
+1693257240000,3.577,3.58,3.576,3.58,4155.6
+1693257300000,3.58,3.581,3.579,3.581,1931.2
+1693257360000,3.581,3.588,3.581,3.588,10352.1
+1693257420000,3.587,3.593,3.587,3.591,7666.6
+1693257480000,3.591,3.594,3.591,3.594,4586.3
+1693257540000,3.593,3.594,3.591,3.593,2218.0
+1693257600000,3.593,3.595,3.593,3.595,1317.9
+1693257660000,3.595,3.596,3.593,3.595,3660.8
+1693257720000,3.596,3.596,3.594,3.594,487.7
+1693257780000,3.594,3.596,3.593,3.595,4411.9
+1693257840000,3.595,3.598,3.595,3.596,6398.5
+1693257900000,3.596,3.6,3.596,3.6,2381.8
+1693257960000,3.599,3.599,3.597,3.597,2333.9
+1693258020000,3.597,3.599,3.597,3.598,940.8
+1693258080000,3.597,3.597,3.589,3.589,8829.8
+1693258140000,3.589,3.59,3.587,3.588,2578.2
+1693258200000,3.59,3.596,3.589,3.591,9698.4
+1693258260000,3.592,3.593,3.591,3.591,2559.0
+1693258320000,3.591,3.596,3.591,3.595,2262.0
+1693258380000,3.595,3.597,3.595,3.596,1643.5
+1693258440000,3.597,3.598,3.596,3.598,485.3
+1693258500000,3.597,3.603,3.597,3.6,11727.2
+1693258560000,3.601,3.602,3.598,3.599,3577.7
+1693258620000,3.597,3.597,3.595,3.595,3077.4
+1693258680000,3.595,3.598,3.595,3.596,599.8
+1693258740000,3.596,3.597,3.596,3.596,206.1
+1693258800000,3.597,3.598,3.596,3.597,1942.4
+1693258860000,3.598,3.598,3.597,3.597,1332.9
+1693258920000,3.598,3.598,3.597,3.597,1445.3
+1693258980000,3.597,3.597,3.597,3.597,134.0
+1693259040000,3.597,3.598,3.597,3.598,1578.9
+1693259100000,3.598,3.601,3.597,3.597,5588.0
+1693259160000,3.597,3.597,3.596,3.597,614.6
+1693259220000,3.597,3.6,3.594,3.597,6071.9
+1693259280000,3.595,3.601,3.594,3.6,7754.5
+1693259340000,3.601,3.607,3.601,3.607,9307.0
+1693259400000,3.607,3.607,3.598,3.599,11701.6
+1693259460000,3.599,3.6,3.599,3.599,1030.3
+1693259520000,3.599,3.6,3.599,3.6,397.2
+1693259580000,3.599,3.608,3.599,3.607,4589.1
+1693259640000,3.608,3.609,3.601,3.604,5754.2
+1693259700000,3.604,3.604,3.602,3.602,998.7
+1693259760000,3.602,3.603,3.602,3.603,624.6
+1693259820000,3.604,3.606,3.603,3.605,3166.7
+1693259880000,3.606,3.607,3.605,3.606,531.8
+1693259940000,3.607,3.607,3.606,3.607,871.4
+1693260000000,3.606,3.607,3.605,3.606,1570.2
+1693260060000,3.605,3.605,3.6,3.601,2925.8
+1693260120000,3.6,3.601,3.598,3.599,3554.1
+1693260180000,3.598,3.598,3.597,3.597,1236.8
+1693260240000,3.598,3.599,3.596,3.598,2256.2
+1693260300000,3.598,3.599,3.597,3.599,539.8
+1693260360000,3.598,3.603,3.598,3.6,2218.8
+1693260420000,3.6,3.602,3.598,3.598,1337.4
+1693260480000,3.598,3.6,3.593,3.596,6341.1
+1693260540000,3.595,3.596,3.595,3.596,955.9
+1693260600000,3.596,3.601,3.596,3.599,8721.4
+1693260660000,3.599,3.6,3.595,3.595,4216.7
+1693260720000,3.595,3.597,3.591,3.596,9419.4
+1693260780000,3.596,3.598,3.595,3.596,2654.9
+1693260840000,3.597,3.599,3.596,3.596,1940.4
+1693260900000,3.596,3.597,3.595,3.595,290.7
+1693260960000,3.595,3.597,3.595,3.597,920.4
+1693261020000,3.597,3.597,3.596,3.597,234.6
+1693261080000,3.597,3.607,3.597,3.605,6626.2
+1693261140000,3.605,3.608,3.605,3.606,2785.9
+1693261200000,3.607,3.609,3.606,3.606,3185.6
+1693261260000,3.606,3.608,3.605,3.605,1063.9
+1693261320000,3.605,3.609,3.605,3.609,3658.4
+1693261380000,3.608,3.609,3.607,3.609,1452.8
+1693261440000,3.609,3.609,3.606,3.606,2359.0
+1693261500000,3.606,3.608,3.605,3.606,1405.7
+1693261560000,3.607,3.608,3.606,3.606,481.3
+1693261620000,3.606,3.607,3.606,3.607,814.2
+1693261680000,3.608,3.608,3.606,3.606,1571.6
+1693261740000,3.606,3.609,3.605,3.608,1139.3
+1693261800000,3.609,3.609,3.608,3.608,2319.6
+1693261860000,3.608,3.609,3.608,3.608,223.7
+1693261920000,3.608,3.608,3.608,3.608,158.9
+1693261980000,3.608,3.609,3.608,3.609,976.0
+1693262040000,3.609,3.61,3.602,3.602,2924.0
+1693262100000,3.602,3.603,3.601,3.603,1627.8
+1693262160000,3.602,3.603,3.601,3.601,499.6
+1693262220000,3.602,3.606,3.601,3.605,1860.8
+1693262280000,3.605,3.611,3.605,3.611,3921.3
+1693262340000,3.61,3.612,3.606,3.608,3109.0
+1693262400000,3.607,3.607,3.605,3.607,1330.7
+1693262460000,3.608,3.61,3.605,3.605,1085.6
+1693262520000,3.605,3.606,3.604,3.606,1679.7
+1693262580000,3.607,3.612,3.607,3.61,5402.5
+1693262640000,3.611,3.612,3.609,3.61,1180.1
+1693262700000,3.609,3.609,3.605,3.606,1280.2
+1693262760000,3.604,3.604,3.602,3.602,1397.8
+1693262820000,3.602,3.604,3.601,3.603,949.5
+1693262880000,3.603,3.604,3.602,3.602,313.4
+1693262940000,3.602,3.611,3.602,3.609,5645.0
+1693263000000,3.61,3.61,3.609,3.61,836.9
+1693263060000,3.611,3.611,3.609,3.609,1261.6
+1693263120000,3.609,3.609,3.604,3.604,5545.2
+1693263180000,3.604,3.605,3.604,3.605,1117.3
+1693263240000,3.605,3.605,3.602,3.603,1695.4
+1693263300000,3.604,3.607,3.603,3.607,2779.8
+1693263360000,3.607,3.608,3.606,3.606,1272.1
+1693263420000,3.606,3.606,3.605,3.606,590.2
+1693263480000,3.606,3.607,3.606,3.606,853.8
+1693263540000,3.606,3.61,3.606,3.607,2985.7
+1693263600000,3.607,3.607,3.606,3.607,805.6
+1693263660000,3.606,3.607,3.606,3.606,1121.4
+1693263720000,3.606,3.614,3.606,3.612,9584.2
+1693263780000,3.612,3.614,3.611,3.611,3647.2
+1693263840000,3.611,3.612,3.606,3.607,5095.3
+1693263900000,3.606,3.607,3.606,3.606,778.0
+1693263960000,3.606,3.606,3.601,3.601,3920.1
+1693264020000,3.601,3.61,3.6,3.609,7247.2
+1693264080000,3.61,3.612,3.609,3.612,2317.6
+1693264140000,3.612,3.612,3.611,3.611,473.5
+1693264200000,3.612,3.613,3.61,3.61,4137.9
+1693264260000,3.61,3.611,3.61,3.61,556.1
+1693264320000,3.61,3.61,3.607,3.607,9150.8
+1693264380000,3.607,3.608,3.607,3.607,407.5
+1693264440000,3.607,3.609,3.606,3.607,1044.0
+1693264500000,3.608,3.614,3.608,3.614,2032.5
+1693264560000,3.614,3.615,3.612,3.612,2454.9
+1693264620000,3.612,3.619,3.612,3.619,6366.7
+1693264680000,3.618,3.626,3.617,3.624,17337.4
+1693264740000,3.624,3.634,3.623,3.63,20406.7
+1693264800000,3.63,3.63,3.624,3.629,5896.4
+1693264860000,3.63,3.634,3.628,3.631,8902.4
+1693264920000,3.631,3.633,3.629,3.63,2404.4
+1693264980000,3.63,3.63,3.627,3.627,3439.5
+1693265040000,3.627,3.628,3.625,3.626,12863.7
+1693265100000,3.626,3.626,3.623,3.624,9021.1
+1693265160000,3.623,3.625,3.623,3.624,1611.7
+1693265220000,3.624,3.625,3.622,3.623,1596.5
+1693265280000,3.624,3.626,3.623,3.624,3107.2
+1693265340000,3.623,3.624,3.623,3.623,1296.9
+1693265400000,3.624,3.625,3.623,3.624,2486.3
+1693265460000,3.623,3.625,3.623,3.623,1642.3
+1693265520000,3.623,3.634,3.623,3.632,9707.7
+1693265580000,3.633,3.634,3.63,3.632,7168.2
+1693265640000,3.632,3.632,3.63,3.63,1051.2
+1693265700000,3.63,3.631,3.628,3.628,2474.2
+1693265760000,3.628,3.628,3.625,3.627,2169.8
+1693265820000,3.626,3.628,3.626,3.627,649.6
+1693265880000,3.628,3.635,3.628,3.632,6284.6
+1693265940000,3.631,3.636,3.631,3.632,6388.7
+1693266000000,3.633,3.635,3.633,3.635,1063.3
+1693266060000,3.634,3.64,3.634,3.64,3662.6
+1693266120000,3.64,3.643,3.639,3.643,7823.5
+1693266180000,3.643,3.648,3.64,3.646,7242.9
+1693266240000,3.647,3.648,3.64,3.647,16257.6
+1693266300000,3.648,3.648,3.637,3.641,13622.0
+1693266360000,3.641,3.645,3.638,3.643,9866.9
+1693266420000,3.644,3.649,3.644,3.649,4498.6
+1693266480000,3.649,3.654,3.647,3.653,11551.7
+1693266540000,3.653,3.654,3.65,3.651,8983.9
+1693266600000,3.65,3.65,3.649,3.649,4894.4
+1693266660000,3.649,3.656,3.649,3.655,6605.2
+1693266720000,3.655,3.656,3.654,3.655,3398.7
+1693266780000,3.654,3.656,3.654,3.654,5724.2
+1693266840000,3.654,3.655,3.654,3.654,2040.6
+1693266900000,3.654,3.656,3.654,3.654,2544.7
+1693266960000,3.654,3.656,3.654,3.656,7339.2
+1693267020000,3.655,3.656,3.648,3.65,19009.0
+1693267080000,3.65,3.655,3.648,3.653,5141.5
+1693267140000,3.653,3.656,3.652,3.652,11773.4
+1693267200000,3.652,3.653,3.651,3.651,4093.8
+1693267260000,3.651,3.652,3.649,3.649,6192.6
+1693267320000,3.649,3.65,3.649,3.649,1842.3
+1693267380000,3.649,3.649,3.644,3.644,12638.3
+1693267440000,3.644,3.653,3.642,3.651,13650.2
+1693267500000,3.652,3.653,3.649,3.649,4061.5
+1693267560000,3.649,3.65,3.647,3.647,1623.9
+1693267620000,3.647,3.648,3.639,3.639,13412.4
+1693267680000,3.639,3.642,3.638,3.641,5286.9
+1693267740000,3.642,3.647,3.642,3.645,3493.1
+1693267800000,3.645,3.647,3.645,3.645,1284.0
+1693267860000,3.646,3.646,3.641,3.641,2194.1
+1693267920000,3.641,3.641,3.622,3.634,37448.6
+1693267980000,3.634,3.637,3.629,3.634,10885.7
+1693268040000,3.634,3.634,3.63,3.633,5014.6
+1693268100000,3.632,3.64,3.63,3.638,11358.3
+1693268160000,3.639,3.641,3.639,3.64,1976.9
+1693268220000,3.64,3.642,3.639,3.64,2274.6
+1693268280000,3.64,3.641,3.639,3.64,1587.8
+1693268340000,3.641,3.643,3.64,3.643,2718.6
+1693268400000,3.643,3.648,3.642,3.645,6645.9
+1693268460000,3.645,3.645,3.637,3.637,2267.7
+1693268520000,3.637,3.638,3.635,3.635,3410.1
+1693268580000,3.635,3.641,3.633,3.641,5560.1
+1693268640000,3.642,3.642,3.63,3.632,6598.0
+1693268700000,3.632,3.632,3.628,3.628,2139.8
+1693268760000,3.628,3.629,3.628,3.628,1253.7
+1693268820000,3.627,3.628,3.627,3.627,1057.2
+1693268880000,3.627,3.628,3.627,3.627,413.1
+1693268940000,3.628,3.628,3.625,3.625,493.0
+1693269000000,3.625,3.627,3.618,3.62,20666.7
+1693269060000,3.62,3.784,3.616,3.711,578321.9
+1693269120000,3.711,3.725,3.692,3.722,161483.8
+1693269180000,3.722,3.78,3.72,3.759,225742.4
+1693269240000,3.758,3.76,3.728,3.757,139442.1
+1693269300000,3.758,3.77,3.729,3.754,131760.1
+1693269360000,3.753,3.755,3.743,3.745,56068.3
+1693269420000,3.746,3.759,3.746,3.756,31061.0
+1693269480000,3.755,3.8,3.752,3.778,118991.8
+1693269540000,3.777,3.789,3.77,3.788,106220.2
+1693269600000,3.789,3.789,3.771,3.777,111689.3
+1693269660000,3.777,3.82,3.776,3.812,123987.6
+1693269720000,3.813,3.815,3.792,3.815,119726.9
+1693269780000,3.815,3.86,3.804,3.847,247378.7
+1693269840000,3.848,3.852,3.829,3.844,127893.4
+1693269900000,3.844,3.862,3.837,3.858,95786.1
+1693269960000,3.857,3.888,3.854,3.886,131681.6
+1693270020000,3.886,3.89,3.857,3.882,145184.2
+1693270080000,3.882,3.886,3.823,3.843,164153.3
+1693270140000,3.843,3.843,3.811,3.825,169186.7
+1693270200000,3.825,3.826,3.787,3.81,177277.9
+1693270260000,3.808,3.808,3.781,3.786,103184.5
+1693270320000,3.786,3.786,3.76,3.763,95569.8
+1693270380000,3.764,3.8,3.758,3.792,71836.0
+1693270440000,3.791,3.821,3.782,3.821,90993.5
+1693270500000,3.821,3.827,3.796,3.798,51711.2
+1693270560000,3.798,3.8,3.785,3.797,36322.2
+1693270620000,3.797,3.8,3.792,3.796,27679.8
+1693270680000,3.796,3.799,3.793,3.795,15222.3
+1693270740000,3.796,3.806,3.779,3.779,44400.3
+1693270800000,3.779,3.805,3.778,3.8,41153.7
+1693270860000,3.8,3.806,3.792,3.801,26396.9
+1693270920000,3.801,3.806,3.798,3.803,16159.0
+1693270980000,3.802,3.814,3.798,3.814,16245.4
+1693271040000,3.814,3.826,3.812,3.822,56374.1
+1693271100000,3.822,3.84,3.822,3.828,61796.6
+1693271160000,3.828,3.83,3.808,3.823,65528.4
+1693271220000,3.824,3.824,3.807,3.816,36159.1
+1693271280000,3.816,3.823,3.814,3.816,20493.6
+1693271340000,3.816,3.829,3.809,3.824,43052.6
+1693271400000,3.825,3.928,3.823,3.896,549117.5
+1693271460000,3.895,3.91,3.885,3.896,195864.8
+1693271520000,3.896,3.899,3.882,3.897,136144.3
+1693271580000,3.896,3.914,3.889,3.912,96818.9
+1693271640000,3.911,3.921,3.903,3.92,84619.5
+1693271700000,3.919,3.923,3.902,3.903,140151.2
+1693271760000,3.903,3.923,3.889,3.92,143049.9
+1693271820000,3.92,3.937,3.919,3.928,141194.0
+1693271880000,3.929,3.933,3.899,3.911,99125.1
+1693271940000,3.912,3.917,3.899,3.905,74076.6
+1693272000000,3.905,3.909,3.886,3.888,66086.7
+1693272060000,3.888,3.895,3.862,3.895,126485.4
+1693272120000,3.895,3.909,3.891,3.905,43862.4
+1693272180000,3.905,3.915,3.904,3.904,26199.6
+1693272240000,3.904,3.905,3.89,3.904,44736.1
+1693272300000,3.904,3.919,3.901,3.914,71573.4
+1693272360000,3.915,3.936,3.912,3.933,66200.6
+1693272420000,3.932,3.977,3.913,3.944,202926.5
+1693272480000,3.945,3.957,3.932,3.938,96780.5
+1693272540000,3.939,3.95,3.935,3.937,61910.8
+1693272600000,3.937,3.937,3.888,3.905,131186.0
+1693272660000,3.905,3.936,3.887,3.923,124605.0
+1693272720000,3.924,3.949,3.921,3.945,58321.4
+1693272780000,3.946,3.948,3.934,3.937,33575.5
+1693272840000,3.938,3.938,3.927,3.938,49652.5
+1693272900000,3.937,3.938,3.925,3.925,22425.6
+1693272960000,3.926,3.937,3.923,3.935,26351.6
+1693273020000,3.936,3.95,3.934,3.936,41181.5
+1693273080000,3.937,3.944,3.935,3.94,43397.1
+1693273140000,3.94,3.942,3.926,3.931,46516.9
+1693273200000,3.932,3.933,3.914,3.914,39050.8
+1693273260000,3.914,3.918,3.914,3.916,55146.8
+1693273320000,3.916,3.917,3.902,3.905,66063.7
+1693273380000,3.905,3.921,3.9,3.919,54419.6
+1693273440000,3.919,3.922,3.91,3.912,30228.4
+1693273500000,3.913,3.92,3.913,3.919,27325.5
+1693273560000,3.918,3.92,3.897,3.905,61744.2
+1693273620000,3.904,3.923,3.898,3.917,50515.9
+1693273680000,3.917,3.919,3.907,3.91,14275.3
+1693273740000,3.91,3.91,3.885,3.89,74903.7
+1693273800000,3.889,3.907,3.881,3.901,56280.9
+1693273860000,3.902,3.903,3.89,3.898,29671.2
+1693273920000,3.898,3.898,3.869,3.887,69018.1
+1693273980000,3.887,3.888,3.877,3.881,25569.6
+1693274040000,3.882,3.915,3.881,3.911,102946.6
+1693274100000,3.912,3.914,3.874,3.895,208383.5
+1693274160000,3.895,3.905,3.882,3.905,43610.5
+1693274220000,3.904,3.909,3.902,3.908,23202.9
+1693274280000,3.908,3.913,3.9,3.911,50285.4
+1693274340000,3.91,3.91,3.905,3.908,9526.3
+1693274400000,3.908,3.919,3.904,3.904,60649.5
+1693274460000,3.906,3.909,3.89,3.901,57091.9
+1693274520000,3.901,3.902,3.885,3.895,44250.2
+1693274580000,3.895,3.903,3.888,3.891,35799.3
+1693274640000,3.89,3.905,3.884,3.902,54364.0
+1693274700000,3.904,3.914,3.901,3.91,27405.9
+1693274760000,3.91,3.915,3.909,3.911,49908.3
+1693274820000,3.912,3.912,3.88,3.89,58878.6
+1693274880000,3.89,3.909,3.889,3.909,57252.3
+1693274940000,3.908,3.922,3.905,3.916,107905.6
+1693275000000,3.917,3.921,3.891,3.899,102408.0
+1693275060000,3.899,3.906,3.88,3.906,85585.0
+1693275120000,3.905,3.918,3.905,3.914,25712.4
+1693275180000,3.913,3.92,3.905,3.908,31711.6
+1693275240000,3.907,3.914,3.902,3.91,40747.9
+1693275300000,3.911,3.925,3.911,3.914,56386.1
+1693275360000,3.916,3.922,3.906,3.91,46384.3
+1693275420000,3.91,3.913,3.906,3.912,10728.6
+1693275480000,3.911,3.911,3.879,3.902,90265.6
+1693275540000,3.902,3.902,3.888,3.895,30266.1
+1693275600000,3.895,3.9,3.895,3.898,15142.4
+1693275660000,3.898,3.915,3.897,3.913,34194.3
+1693275720000,3.913,3.918,3.91,3.914,25429.9
+1693275780000,3.913,3.917,3.91,3.916,20442.8
+1693275840000,3.916,3.928,3.913,3.92,65650.9
+1693275900000,3.919,3.928,3.914,3.917,40357.7
+1693275960000,3.916,3.917,3.903,3.91,33894.1
+1693276020000,3.91,3.911,3.88,3.884,99582.6
+1693276080000,3.885,3.89,3.835,3.865,213400.1
+1693276140000,3.864,3.887,3.837,3.875,131599.6
+1693276200000,3.874,3.878,3.851,3.858,66756.2
+1693276260000,3.858,3.86,3.844,3.853,59505.4
+1693276320000,3.854,3.862,3.841,3.86,54276.1
+1693276380000,3.861,3.866,3.824,3.833,134843.9
+1693276440000,3.832,3.863,3.821,3.862,92435.1
+1693276500000,3.862,3.873,3.841,3.859,69181.4
+1693276560000,3.86,3.866,3.846,3.856,36373.8
+1693276620000,3.855,3.86,3.849,3.856,24167.1
+1693276680000,3.856,3.878,3.855,3.872,79377.2
+1693276740000,3.872,3.885,3.864,3.867,56662.4
+1693276800000,3.867,3.868,3.81,3.84,333183.4
+1693276860000,3.84,3.848,3.823,3.843,112296.5
+1693276920000,3.843,3.843,3.826,3.832,59053.8
+1693276980000,3.832,3.842,3.83,3.836,31421.5
+1693277040000,3.837,3.846,3.836,3.84,29654.2
+1693277100000,3.84,3.855,3.808,3.817,135567.9
+1693277160000,3.817,3.835,3.809,3.832,75946.5
+1693277220000,3.833,3.842,3.83,3.831,27748.3
+1693277280000,3.832,3.835,3.819,3.823,48118.9
+1693277340000,3.823,3.833,3.819,3.832,27753.6
+1693277400000,3.832,3.834,3.783,3.809,198406.6
+1693277460000,3.809,3.817,3.793,3.813,63538.4
+1693277520000,3.813,3.818,3.789,3.797,88039.4
+1693277580000,3.797,3.799,3.773,3.794,125161.9
+1693277640000,3.793,3.798,3.775,3.788,92602.5
+1693277700000,3.789,3.796,3.783,3.793,68081.6
+1693277760000,3.793,3.799,3.784,3.786,34219.6
+1693277820000,3.787,3.794,3.786,3.792,21419.0
+1693277880000,3.792,3.805,3.784,3.805,47591.7
+1693277940000,3.805,3.817,3.796,3.803,40098.2
+1693278000000,3.803,3.805,3.786,3.804,47497.1
+1693278060000,3.804,3.811,3.792,3.795,37973.6
+1693278120000,3.794,3.798,3.787,3.797,32126.8
+1693278180000,3.797,3.819,3.793,3.817,39662.6
+1693278240000,3.816,3.821,3.809,3.816,48167.6
+1693278300000,3.816,3.821,3.814,3.821,29995.1
+1693278360000,3.821,3.828,3.82,3.823,26838.6
+1693278420000,3.823,3.827,3.815,3.819,18444.1
+1693278480000,3.819,3.841,3.818,3.832,42079.1
+1693278540000,3.831,3.834,3.827,3.83,22292.2
+1693278600000,3.831,3.833,3.824,3.825,12612.2
+1693278660000,3.826,3.826,3.813,3.817,28702.1
+1693278720000,3.818,3.832,3.816,3.823,30131.0
+1693278780000,3.823,3.826,3.821,3.826,8876.4
+1693278840000,3.826,3.837,3.82,3.824,45550.8
+1693278900000,3.825,3.827,3.797,3.797,40256.9
+1693278960000,3.797,3.807,3.791,3.805,39957.8
+1693279020000,3.805,3.815,3.802,3.806,27890.2
+1693279080000,3.807,3.809,3.799,3.804,14338.7
+1693279140000,3.804,3.806,3.79,3.802,50859.4
+1693279200000,3.802,3.803,3.787,3.799,45118.7
+1693279260000,3.799,3.8,3.781,3.783,36514.3
+1693279320000,3.784,3.787,3.76,3.777,113282.3
+1693279380000,3.777,3.786,3.773,3.783,22636.9
+1693279440000,3.784,3.789,3.776,3.782,23520.8
+1693279500000,3.781,3.783,3.777,3.78,15918.5
+1693279560000,3.78,3.782,3.776,3.777,17954.1
+1693279620000,3.776,3.786,3.775,3.777,19009.8
+1693279680000,3.778,3.781,3.75,3.763,89684.7
+1693279740000,3.763,3.778,3.762,3.772,30282.5
+1693279800000,3.772,3.78,3.762,3.78,47166.7
+1693279860000,3.779,3.789,3.779,3.787,24206.2
+1693279920000,3.788,3.798,3.786,3.796,27257.0
+1693279980000,3.797,3.813,3.795,3.801,36109.3
+1693280040000,3.801,3.809,3.796,3.803,20480.3
+1693280100000,3.803,3.804,3.793,3.802,18942.7
+1693280160000,3.801,3.804,3.79,3.799,27859.9
+1693280220000,3.799,3.808,3.793,3.805,14108.1
+1693280280000,3.804,3.809,3.801,3.803,11433.9
+1693280340000,3.802,3.812,3.801,3.805,19749.3
+1693280400000,3.806,3.813,3.804,3.811,35203.6
+1693280460000,3.811,3.832,3.809,3.822,63290.7
+1693280520000,3.822,3.822,3.811,3.813,12656.9
+1693280580000,3.813,3.825,3.811,3.825,24726.0
+1693280640000,3.825,3.828,3.822,3.824,23942.7
+1693280700000,3.825,3.825,3.812,3.815,20222.3
+1693280760000,3.815,3.819,3.812,3.814,14937.3
+1693280820000,3.815,3.831,3.814,3.827,32881.1
+1693280880000,3.827,3.833,3.825,3.831,14251.5
+1693280940000,3.831,3.831,3.827,3.828,13116.4
+1693281000000,3.828,3.829,3.821,3.824,17029.5
+1693281060000,3.824,3.828,3.822,3.825,15968.9
+1693281120000,3.824,3.834,3.822,3.826,28146.0
+1693281180000,3.827,3.829,3.823,3.825,11926.8
+1693281240000,3.825,3.829,3.825,3.827,17929.3
+1693281300000,3.827,3.829,3.821,3.825,15487.1
+1693281360000,3.824,3.826,3.816,3.822,24097.3
+1693281420000,3.822,3.83,3.818,3.828,26406.1
+1693281480000,3.828,3.829,3.82,3.822,14480.5
+1693281540000,3.822,3.825,3.805,3.807,35666.6
+1693281600000,3.808,3.825,3.79,3.824,75357.2
+1693281660000,3.823,3.825,3.808,3.817,32933.9
+1693281720000,3.818,3.822,3.81,3.821,23524.9
+1693281780000,3.821,3.83,3.817,3.828,34542.2
+1693281840000,3.829,3.833,3.827,3.833,20099.1
+1693281900000,3.832,3.834,3.827,3.831,26845.8
+1693281960000,3.831,3.834,3.83,3.831,17585.0
+1693282020000,3.832,3.846,3.831,3.846,57504.2
+1693282080000,3.846,3.85,3.839,3.841,55791.8
+1693282140000,3.842,3.845,3.841,3.844,19888.8
+1693282200000,3.844,3.856,3.842,3.85,54449.0
+1693282260000,3.849,3.85,3.824,3.835,50955.5
+1693282320000,3.834,3.842,3.821,3.841,34875.9
+1693282380000,3.84,3.85,3.839,3.842,37730.9
+1693282440000,3.843,3.851,3.841,3.849,25796.1
+1693282500000,3.849,3.856,3.847,3.856,39029.6
+1693282560000,3.856,3.856,3.852,3.855,32300.4
+1693282620000,3.855,3.865,3.852,3.858,42427.1
+1693282680000,3.857,3.859,3.85,3.855,28628.0
+1693282740000,3.856,3.856,3.85,3.851,29557.9
+1693282800000,3.852,3.855,3.85,3.854,8194.0
+1693282860000,3.854,3.868,3.85,3.859,67784.7
+1693282920000,3.859,3.862,3.856,3.859,27660.2
+1693282980000,3.858,3.86,3.852,3.853,10555.5
+1693283040000,3.852,3.854,3.845,3.851,81341.3
+1693283100000,3.851,3.856,3.85,3.855,12774.4
+1693283160000,3.856,3.86,3.856,3.857,19575.3
+1693283220000,3.858,3.861,3.85,3.85,25914.7
+1693283280000,3.85,3.854,3.834,3.849,73729.8
+1693283340000,3.849,3.85,3.829,3.843,45029.0
+1693283400000,3.842,3.842,3.83,3.83,50264.1
+1693283460000,3.83,3.837,3.82,3.822,49938.7
+1693283520000,3.821,3.831,3.819,3.828,38032.5
+1693283580000,3.827,3.829,3.824,3.826,9467.8
+1693283640000,3.827,3.83,3.826,3.829,5814.7
+1693283700000,3.829,3.836,3.829,3.83,14705.0
+1693283760000,3.83,3.835,3.828,3.83,12406.9
+1693283820000,3.831,3.831,3.828,3.829,9144.3
+1693283880000,3.828,3.841,3.828,3.84,24637.8
+1693283940000,3.84,3.841,3.831,3.834,17391.0
+1693284000000,3.833,3.839,3.831,3.839,15316.6
+1693284060000,3.837,3.839,3.835,3.836,10107.1
+1693284120000,3.837,3.838,3.833,3.837,7075.9
+1693284180000,3.836,3.839,3.834,3.835,8716.5
+1693284240000,3.837,3.84,3.833,3.839,15016.6
+1693284300000,3.838,3.84,3.827,3.837,26350.3
+1693284360000,3.836,3.839,3.834,3.838,10273.0
+1693284420000,3.838,3.84,3.832,3.836,20464.3
+1693284480000,3.837,3.839,3.832,3.837,11463.3
+1693284540000,3.838,3.843,3.837,3.841,22427.5
+1693284600000,3.842,3.845,3.84,3.842,17201.5
+1693284660000,3.842,3.844,3.84,3.841,9564.0
+1693284720000,3.841,3.843,3.834,3.841,71648.0
+1693284780000,3.842,3.843,3.833,3.835,11905.0
+1693284840000,3.835,3.838,3.822,3.827,26030.9
+1693284900000,3.828,3.831,3.819,3.829,32244.2
+1693284960000,3.828,3.831,3.805,3.815,49408.7
+1693285020000,3.816,3.818,3.802,3.804,32289.8
+1693285080000,3.803,3.803,3.783,3.799,94946.1
+1693285140000,3.798,3.802,3.789,3.801,45242.8
+1693285200000,3.801,3.814,3.796,3.812,25922.6
+1693285260000,3.811,3.814,3.802,3.807,16970.7
+1693285320000,3.808,3.81,3.795,3.797,28997.7
+1693285380000,3.796,3.798,3.781,3.786,73156.2
+1693285440000,3.787,3.788,3.764,3.778,103319.3
+1693285500000,3.779,3.792,3.7,3.712,529111.5
+1693285560000,3.711,3.745,3.696,3.743,227421.0
+1693285620000,3.743,3.747,3.722,3.743,99780.4
+1693285680000,3.743,3.765,3.74,3.757,142745.4
+1693285740000,3.758,3.839,3.756,3.793,244385.2
+1693285800000,3.793,3.795,3.763,3.776,66769.0
+1693285860000,3.776,3.777,3.759,3.759,68947.8
+1693285920000,3.759,3.762,3.75,3.756,58401.5
+1693285980000,3.757,3.768,3.754,3.763,60675.7
+1693286040000,3.763,3.768,3.757,3.764,39945.6
+1693286100000,3.764,3.764,3.751,3.753,47056.2
+1693286160000,3.754,3.754,3.726,3.733,70263.5
+1693286220000,3.733,3.741,3.72,3.725,138941.6
+1693286280000,3.727,3.765,3.72,3.747,118535.6
+1693286340000,3.748,3.772,3.745,3.759,58367.9
+1693286400000,3.758,3.761,3.745,3.746,32975.3
+1693286460000,3.746,3.746,3.73,3.734,48978.3
+1693286520000,3.734,3.742,3.73,3.741,41348.5
+1693286580000,3.74,3.743,3.73,3.731,18369.8
+1693286640000,3.731,3.736,3.725,3.732,32674.0
+1693286700000,3.733,3.733,3.717,3.721,45668.4
+1693286760000,3.721,3.724,3.716,3.723,36878.7
+1693286820000,3.723,3.725,3.718,3.722,30932.9
+1693286880000,3.72,3.737,3.718,3.728,35076.1
+1693286940000,3.729,3.733,3.724,3.731,26001.8
+1693287000000,3.731,3.734,3.729,3.732,8668.4
+1693287060000,3.732,3.745,3.732,3.744,33319.5
+1693287120000,3.743,3.754,3.741,3.747,54030.8
+1693287180000,3.748,3.75,3.74,3.741,17976.0
+1693287240000,3.741,3.746,3.72,3.725,50808.1
+1693287300000,3.724,3.732,3.715,3.732,57681.6
+1693287360000,3.731,3.733,3.72,3.73,25797.9
+1693287420000,3.73,3.734,3.719,3.729,33413.3
+1693287480000,3.728,3.732,3.724,3.73,12876.9
+1693287540000,3.73,3.733,3.727,3.73,13848.1
+1693287600000,3.729,3.733,3.722,3.723,16646.0
+1693287660000,3.724,3.724,3.719,3.719,11972.6
+1693287720000,3.718,3.728,3.715,3.726,27474.5
+1693287780000,3.726,3.733,3.726,3.73,21282.5
+1693287840000,3.73,3.732,3.726,3.732,12433.9
+1693287900000,3.731,3.732,3.727,3.727,5210.3
+1693287960000,3.728,3.73,3.726,3.729,4553.6
+1693288020000,3.728,3.728,3.716,3.722,36154.3
+1693288080000,3.722,3.724,3.719,3.723,10838.6
+1693288140000,3.722,3.722,3.708,3.71,32582.8
+1693288200000,3.71,3.73,3.706,3.726,42277.8
+1693288260000,3.727,3.73,3.723,3.726,13819.9
+1693288320000,3.726,3.727,3.719,3.72,8388.8
+1693288380000,3.719,3.728,3.718,3.723,14395.6
+1693288440000,3.723,3.735,3.722,3.722,29350.0
+1693288500000,3.723,3.727,3.723,3.725,5847.2
+1693288560000,3.725,3.725,3.705,3.715,38807.9
+1693288620000,3.715,3.715,3.701,3.71,64359.7
+1693288680000,3.711,3.715,3.707,3.713,27632.5
+1693288740000,3.713,3.714,3.707,3.709,11436.0
+1693288800000,3.709,3.714,3.707,3.71,35635.9
+1693288860000,3.71,3.713,3.706,3.709,13733.9
+1693288920000,3.708,3.708,3.669,3.679,234109.7
+1693288980000,3.679,3.687,3.675,3.678,104652.0
+1693289040000,3.677,3.688,3.677,3.686,53907.1
+1693289100000,3.685,3.689,3.68,3.687,26955.5
+1693289160000,3.688,3.689,3.683,3.684,14754.8
+1693289220000,3.684,3.687,3.683,3.683,5656.3
+1693289280000,3.684,3.686,3.682,3.684,12703.2
+1693289340000,3.684,3.691,3.682,3.688,23371.5
+1693289400000,3.688,3.693,3.686,3.69,14232.3
+1693289460000,3.689,3.691,3.684,3.684,10924.2
+1693289520000,3.684,3.685,3.679,3.682,14805.6
+1693289580000,3.682,3.683,3.67,3.673,49822.7
+1693289640000,3.673,3.686,3.668,3.678,33326.8
+1693289700000,3.677,3.687,3.677,3.684,18789.5
+1693289760000,3.684,3.69,3.684,3.688,11118.2
+1693289820000,3.689,3.69,3.68,3.68,32158.3
+1693289880000,3.68,3.682,3.68,3.682,8863.0
+1693289940000,3.681,3.681,3.672,3.679,20266.2
+1693290000000,3.679,3.687,3.676,3.685,33061.1
+1693290060000,3.684,3.689,3.683,3.688,17058.9
+1693290120000,3.688,3.69,3.677,3.679,26442.2
+1693290180000,3.679,3.681,3.676,3.679,12318.3
+1693290240000,3.68,3.68,3.677,3.677,9081.3
+1693290300000,3.678,3.681,3.676,3.681,13784.0
+1693290360000,3.681,3.681,3.678,3.68,8349.6
+1693290420000,3.679,3.682,3.678,3.681,6676.4
+1693290480000,3.682,3.694,3.681,3.693,23530.8
+1693290540000,3.692,3.696,3.69,3.692,25609.8
+1693290600000,3.692,3.697,3.691,3.693,12911.1
+1693290660000,3.693,3.696,3.692,3.693,10378.4
+1693290720000,3.694,3.694,3.687,3.688,15119.2
+1693290780000,3.688,3.69,3.651,3.658,150781.9
+1693290840000,3.658,3.673,3.658,3.673,38620.8
+1693290900000,3.672,3.674,3.672,3.674,4774.7
+1693290960000,3.674,3.681,3.673,3.679,23072.6
+1693291020000,3.678,3.691,3.678,3.689,26883.1
+1693291080000,3.69,3.695,3.688,3.688,19275.8
+1693291140000,3.688,3.689,3.677,3.682,12445.2
+1693291200000,3.682,3.683,3.677,3.678,9275.8
+1693291260000,3.677,3.681,3.671,3.677,18759.3
+1693291320000,3.677,3.69,3.677,3.688,10800.6
+1693291380000,3.687,3.691,3.685,3.686,10018.5
+1693291440000,3.686,3.692,3.685,3.689,8606.2
+1693291500000,3.688,3.688,3.679,3.686,18016.4
+1693291560000,3.686,3.694,3.686,3.688,15682.0
+1693291620000,3.687,3.692,3.686,3.69,18366.3
+1693291680000,3.69,3.697,3.69,3.695,11927.9
+1693291740000,3.696,3.697,3.69,3.69,11561.8
+1693291800000,3.69,3.694,3.68,3.685,33181.2
+1693291860000,3.685,3.687,3.68,3.681,11950.2
+1693291920000,3.681,3.684,3.68,3.68,13617.0
+1693291980000,3.68,3.68,3.672,3.672,25373.5
+1693292040000,3.672,3.678,3.67,3.672,15754.9
+1693292100000,3.672,3.681,3.672,3.678,10244.1
+1693292160000,3.678,3.678,3.668,3.67,20462.0
+1693292220000,3.671,3.672,3.665,3.667,34334.1
+1693292280000,3.666,3.669,3.66,3.662,24008.3
+1693292340000,3.661,3.67,3.66,3.668,18647.6
+1693292400000,3.668,3.67,3.657,3.66,21039.1
+1693292460000,3.66,3.675,3.66,3.667,20519.1
+1693292520000,3.668,3.677,3.668,3.674,12845.5
+1693292580000,3.674,3.68,3.673,3.679,22747.2
+1693292640000,3.678,3.683,3.669,3.669,30123.8
+1693292700000,3.668,3.67,3.619,3.642,226120.1
+1693292760000,3.642,3.666,3.632,3.655,68962.8
+1693292820000,3.656,3.663,3.653,3.66,23629.8
+1693292880000,3.66,3.666,3.658,3.663,21113.2
+1693292940000,3.662,3.663,3.649,3.65,42058.4
+1693293000000,3.65,3.658,3.649,3.657,17175.3
+1693293060000,3.657,3.657,3.649,3.652,22039.7
+1693293120000,3.652,3.656,3.65,3.654,36412.2
+1693293180000,3.655,3.656,3.646,3.649,24210.2
+1693293240000,3.65,3.653,3.64,3.644,31565.9
+1693293300000,3.644,3.652,3.64,3.652,29757.6
+1693293360000,3.651,3.654,3.64,3.65,34075.2
+1693293420000,3.651,3.651,3.641,3.645,24888.4
+1693293480000,3.644,3.648,3.64,3.646,23278.8
+1693293540000,3.646,3.65,3.64,3.649,21674.8
+1693293600000,3.649,3.661,3.64,3.658,40915.9
+1693293660000,3.658,3.666,3.648,3.648,63993.8
+1693293720000,3.647,3.656,3.647,3.649,17337.1
+1693293780000,3.65,3.65,3.646,3.648,6111.2
+1693293840000,3.648,3.648,3.63,3.637,26566.9
+1693293900000,3.638,3.64,3.63,3.637,47566.5
+1693293960000,3.636,3.638,3.629,3.635,33098.2
+1693294020000,3.634,3.636,3.62,3.633,47135.5
+1693294080000,3.632,3.632,3.621,3.625,26359.4
+1693294140000,3.624,3.634,3.624,3.631,20725.5
+1693294200000,3.631,3.636,3.62,3.625,40737.5
+1693294260000,3.624,3.632,3.613,3.63,48635.6
+1693294320000,3.63,3.634,3.628,3.628,14707.4
+1693294380000,3.628,3.633,3.627,3.633,5101.3
+1693294440000,3.633,3.637,3.632,3.637,8537.5
+1693294500000,3.637,3.65,3.636,3.649,28170.1
+1693294560000,3.649,3.654,3.634,3.636,37597.1
+1693294620000,3.636,3.638,3.632,3.637,21662.7
+1693294680000,3.637,3.642,3.634,3.634,14617.0
+1693294740000,3.633,3.636,3.63,3.63,6923.6
+1693294800000,3.631,3.631,3.617,3.622,48474.2
+1693294860000,3.622,3.622,3.613,3.619,40886.3
+1693294920000,3.618,3.628,3.617,3.623,18126.5
+1693294980000,3.624,3.626,3.616,3.622,21517.6
+1693295040000,3.622,3.624,3.6,3.612,124279.3
+1693295100000,3.612,3.618,3.612,3.612,19890.2
+1693295160000,3.612,3.621,3.612,3.618,15561.9
+1693295220000,3.617,3.618,3.611,3.614,14003.8
+1693295280000,3.613,3.625,3.608,3.61,78740.5
+1693295340000,3.609,3.62,3.609,3.617,29665.6
+1693295400000,3.617,3.62,3.616,3.619,5798.2
+1693295460000,3.619,3.62,3.617,3.617,4812.6
+1693295520000,3.617,3.618,3.613,3.616,11302.3
+1693295580000,3.615,3.617,3.613,3.616,4934.2
+1693295640000,3.617,3.626,3.616,3.624,15017.9
+1693295700000,3.624,3.634,3.624,3.632,17081.3
+1693295760000,3.632,3.635,3.624,3.626,17037.2
+1693295820000,3.625,3.626,3.623,3.625,7761.3
+1693295880000,3.626,3.631,3.625,3.63,6077.4
+1693295940000,3.63,3.645,3.629,3.636,57943.9
+1693296000000,3.635,3.635,3.626,3.626,22642.8
+1693296060000,3.626,3.628,3.614,3.616,35714.6
+1693296120000,3.616,3.616,3.581,3.598,107041.8
+1693296180000,3.597,3.61,3.577,3.599,88604.1
+1693296240000,3.601,3.604,3.581,3.604,51142.2
+1693296300000,3.604,3.615,3.604,3.611,29969.0
+1693296360000,3.611,3.614,3.602,3.614,21077.5
+1693296420000,3.614,3.615,3.603,3.605,8100.0
+1693296480000,3.604,3.605,3.596,3.596,17455.8
+1693296540000,3.596,3.605,3.59,3.603,36506.9
+1693296600000,3.603,3.605,3.594,3.599,20607.2
+1693296660000,3.6,3.603,3.594,3.596,13972.9
+1693296720000,3.596,3.606,3.596,3.604,24577.3
+1693296780000,3.605,3.62,3.602,3.617,39641.6
+1693296840000,3.617,3.62,3.608,3.61,22918.3
+1693296900000,3.611,3.63,3.61,3.614,58226.3
+1693296960000,3.614,3.622,3.612,3.621,9910.2
+1693297020000,3.621,3.645,3.62,3.635,75929.0
+1693297080000,3.636,3.646,3.631,3.641,58320.2
+1693297140000,3.64,3.641,3.63,3.631,17693.4
+1693297200000,3.63,3.63,3.624,3.628,16691.4
+1693297260000,3.627,3.63,3.625,3.628,10634.6
+1693297320000,3.627,3.633,3.625,3.628,12572.5
+1693297380000,3.627,3.637,3.624,3.63,28521.9
+1693297440000,3.629,3.63,3.626,3.626,3823.7
+1693297500000,3.626,3.626,3.617,3.619,15574.2
+1693297560000,3.619,3.629,3.619,3.627,10138.7
+1693297620000,3.627,3.631,3.626,3.628,6586.9
+1693297680000,3.626,3.629,3.62,3.623,10145.0
+1693297740000,3.623,3.63,3.62,3.62,10376.3
+1693297800000,3.62,3.625,3.616,3.624,16603.7
+1693297860000,3.623,3.626,3.62,3.624,7313.0
+1693297920000,3.624,3.63,3.622,3.63,6451.9
+1693297980000,3.631,3.635,3.63,3.635,3262.2
+1693298040000,3.634,3.635,3.63,3.631,4134.3
+1693298100000,3.633,3.634,3.629,3.633,4921.5
+1693298160000,3.633,3.637,3.632,3.635,12703.3
+1693298220000,3.635,3.636,3.617,3.621,28352.1
+1693298280000,3.621,3.623,3.62,3.621,7149.4
+1693298340000,3.62,3.623,3.62,3.621,4389.4
+1693298400000,3.621,3.627,3.62,3.625,15186.5
+1693298460000,3.626,3.627,3.618,3.621,7155.9
+1693298520000,3.621,3.623,3.616,3.619,10744.4
+1693298580000,3.619,3.623,3.616,3.621,7835.0
+1693298640000,3.621,3.622,3.618,3.62,4123.2
+1693298700000,3.62,3.62,3.618,3.62,6002.2
+1693298760000,3.621,3.623,3.618,3.621,9483.9
+1693298820000,3.621,3.639,3.621,3.636,21805.8
+1693298880000,3.636,3.642,3.632,3.634,36886.9
+1693298940000,3.634,3.638,3.629,3.637,10142.9
+1693299000000,3.637,3.646,3.637,3.643,18947.0
+1693299060000,3.643,3.645,3.64,3.642,9544.6
+1693299120000,3.643,3.651,3.64,3.651,18703.1
+1693299180000,3.65,3.661,3.647,3.652,52588.1
+1693299240000,3.654,3.654,3.65,3.651,8932.1
+1693299300000,3.65,3.651,3.644,3.645,13634.0
+1693299360000,3.644,3.647,3.641,3.644,7967.0
+1693299420000,3.643,3.649,3.641,3.649,10603.4
+1693299480000,3.648,3.658,3.647,3.657,9247.0
+1693299540000,3.657,3.657,3.645,3.647,14895.3
+1693299600000,3.647,3.649,3.639,3.641,22465.7
+1693299660000,3.642,3.647,3.637,3.647,11385.3
+1693299720000,3.646,3.646,3.638,3.638,6937.6
+1693299780000,3.639,3.655,3.639,3.654,13582.0
+1693299840000,3.653,3.654,3.648,3.65,5290.8
+1693299900000,3.65,3.651,3.645,3.651,7948.6
+1693299960000,3.65,3.657,3.647,3.656,9832.3
+1693300020000,3.655,3.662,3.654,3.661,16716.8
+1693300080000,3.659,3.663,3.658,3.66,11896.2
+1693300140000,3.66,3.662,3.652,3.658,13015.8
+1693300200000,3.658,3.66,3.654,3.658,7929.6
+1693300260000,3.658,3.662,3.656,3.662,6552.6
+1693300320000,3.662,3.664,3.661,3.664,5395.0
+1693300380000,3.663,3.673,3.663,3.669,34159.9
+1693300440000,3.669,3.672,3.668,3.671,12703.0
+1693300500000,3.67,3.672,3.661,3.667,18634.6
+1693300560000,3.666,3.672,3.664,3.669,11768.7
+1693300620000,3.669,3.675,3.668,3.675,12842.5
+1693300680000,3.674,3.675,3.671,3.675,8902.3
+1693300740000,3.675,3.68,3.674,3.678,15681.3
+1693300800000,3.679,3.686,3.673,3.681,32275.8
+1693300860000,3.681,3.683,3.671,3.672,33335.0
+1693300920000,3.672,3.675,3.667,3.672,14159.3
+1693300980000,3.672,3.672,3.668,3.668,4579.9
+1693301040000,3.668,3.676,3.667,3.671,16183.0
+1693301100000,3.67,3.67,3.661,3.663,12667.6
+1693301160000,3.663,3.665,3.66,3.66,8266.1
+1693301220000,3.66,3.663,3.656,3.657,12721.8
+1693301280000,3.657,3.662,3.656,3.66,9549.0
+1693301340000,3.66,3.661,3.657,3.658,7085.2
+1693301400000,3.658,3.658,3.65,3.651,11700.0
+1693301460000,3.651,3.652,3.643,3.647,25688.8
+1693301520000,3.646,3.647,3.634,3.639,37754.8
+1693301580000,3.638,3.64,3.631,3.637,22028.4
+1693301640000,3.637,3.654,3.636,3.644,31287.2
+1693301700000,3.643,3.652,3.643,3.651,4655.1
+1693301760000,3.651,3.653,3.641,3.641,9195.0
+1693301820000,3.641,3.651,3.64,3.651,16486.8
+1693301880000,3.651,3.655,3.644,3.648,18801.8
+1693301940000,3.648,3.651,3.645,3.645,5504.0
+1693302000000,3.645,3.645,3.642,3.643,3301.1
+1693302060000,3.644,3.648,3.643,3.646,5817.5
+1693302120000,3.646,3.65,3.646,3.648,4042.8
+1693302180000,3.648,3.652,3.647,3.651,10187.9
+1693302240000,3.651,3.653,3.649,3.649,10469.8
+1693302300000,3.649,3.649,3.643,3.645,6297.8
+1693302360000,3.645,3.647,3.644,3.647,3497.8
+1693302420000,3.646,3.653,3.646,3.651,7110.0
+1693302480000,3.65,3.652,3.646,3.648,4411.8
+1693302540000,3.647,3.647,3.64,3.642,6563.7
+1693302600000,3.642,3.647,3.639,3.639,9825.5
+1693302660000,3.638,3.639,3.635,3.638,11596.8
+1693302720000,3.638,3.64,3.635,3.636,5744.9
+1693302780000,3.636,3.639,3.62,3.625,48434.7
+1693302840000,3.626,3.633,3.614,3.618,55181.6
+1693302900000,3.617,3.624,3.614,3.623,34338.2
+1693302960000,3.624,3.626,3.622,3.626,6520.9
+1693303020000,3.625,3.629,3.625,3.626,6305.7
+1693303080000,3.626,3.63,3.624,3.627,7350.5
+1693303140000,3.628,3.632,3.627,3.629,9861.7
+1693303200000,3.628,3.631,3.626,3.626,3325.2
+1693303260000,3.626,3.63,3.624,3.628,8094.1
+1693303320000,3.629,3.631,3.625,3.628,12384.6
+1693303380000,3.627,3.633,3.626,3.63,8543.0
+1693303440000,3.63,3.63,3.623,3.629,9554.0
+1693303500000,3.628,3.632,3.625,3.63,13654.9
+1693303560000,3.629,3.635,3.629,3.63,12688.7
+1693303620000,3.629,3.632,3.626,3.629,4935.1
+1693303680000,3.629,3.632,3.622,3.626,15352.1
+1693303740000,3.627,3.628,3.619,3.619,20322.7
+1693303800000,3.619,3.623,3.619,3.62,6768.0
+1693303860000,3.62,3.623,3.619,3.62,6796.7
+1693303920000,3.619,3.624,3.619,3.623,7794.7
+1693303980000,3.621,3.623,3.62,3.621,2552.9
+1693304040000,3.622,3.622,3.62,3.621,1180.4
+1693304100000,3.62,3.62,3.615,3.618,7012.8
+1693304160000,3.618,3.62,3.61,3.612,24273.8
+1693304220000,3.612,3.613,3.6,3.606,38355.6
+1693304280000,3.607,3.608,3.601,3.605,17084.8
+1693304340000,3.605,3.605,3.6,3.604,21644.8
+1693304400000,3.605,3.607,3.603,3.606,6447.6
+1693304460000,3.605,3.606,3.595,3.601,23546.7
+1693304520000,3.601,3.606,3.597,3.605,13586.7
+1693304580000,3.605,3.609,3.599,3.6,21845.2
+1693304640000,3.6,3.605,3.6,3.6,7669.7
+1693304700000,3.6,3.605,3.596,3.599,22951.9
+1693304760000,3.599,3.601,3.592,3.593,29164.7
+1693304820000,3.593,3.599,3.592,3.596,12011.2
+1693304880000,3.597,3.605,3.597,3.601,26294.4
+1693304940000,3.6,3.609,3.596,3.596,27516.0
+1693305000000,3.597,3.605,3.596,3.6,19208.1
+1693305060000,3.601,3.604,3.598,3.599,9130.9
+1693305120000,3.599,3.599,3.594,3.594,19865.8
+1693305180000,3.595,3.6,3.585,3.597,55338.3
+1693305240000,3.597,3.598,3.592,3.595,9476.8
+1693305300000,3.595,3.598,3.593,3.598,5055.6
+1693305360000,3.598,3.604,3.597,3.6,13489.4
+1693305420000,3.599,3.599,3.592,3.597,10480.7
+1693305480000,3.596,3.597,3.58,3.587,60944.1
+1693305540000,3.587,3.589,3.575,3.583,44546.9
+1693305600000,3.583,3.595,3.58,3.592,25567.3
+1693305660000,3.592,3.612,3.591,3.611,42075.2
+1693305720000,3.611,3.614,3.602,3.609,39163.5
+1693305780000,3.609,3.614,3.608,3.611,10946.9
+1693305840000,3.611,3.626,3.611,3.615,41184.9
+1693305900000,3.615,3.623,3.615,3.617,25198.5
+1693305960000,3.618,3.621,3.614,3.615,15361.2
+1693306020000,3.615,3.62,3.615,3.616,7075.8
+1693306080000,3.616,3.62,3.615,3.618,5047.1
+1693306140000,3.618,3.62,3.617,3.62,8418.9
+1693306200000,3.619,3.626,3.616,3.626,15597.4
+1693306260000,3.626,3.631,3.625,3.628,10800.6
+1693306320000,3.629,3.63,3.622,3.627,17489.0
+1693306380000,3.627,3.636,3.626,3.632,32461.5
+1693306440000,3.632,3.637,3.627,3.637,14121.0
+1693306500000,3.636,3.636,3.631,3.635,8405.9
+1693306560000,3.634,3.639,3.632,3.639,15971.2
+1693306620000,3.638,3.648,3.637,3.647,18886.4
+1693306680000,3.647,3.648,3.622,3.633,42528.3
+1693306740000,3.634,3.64,3.631,3.637,11928.7
+1693306800000,3.637,3.646,3.634,3.64,23263.0
+1693306860000,3.641,3.644,3.638,3.642,10465.2
+1693306920000,3.642,3.648,3.64,3.647,8689.2
+1693306980000,3.647,3.65,3.645,3.649,15926.0
+1693307040000,3.65,3.658,3.649,3.657,25790.1
+1693307100000,3.656,3.657,3.648,3.653,11072.3
+1693307160000,3.652,3.655,3.648,3.651,10008.1
+1693307220000,3.652,3.652,3.64,3.648,41223.9
+1693307280000,3.647,3.647,3.642,3.643,23329.8
+1693307340000,3.643,3.647,3.641,3.645,15260.9
+1693307400000,3.645,3.654,3.645,3.654,12252.1
+1693307460000,3.653,3.659,3.651,3.655,15441.4
+1693307520000,3.655,3.659,3.652,3.654,14209.2
+1693307580000,3.654,3.656,3.652,3.656,7314.4
+1693307640000,3.656,3.678,3.653,3.67,68880.4
+1693307700000,3.671,3.68,3.662,3.676,60278.2
+1693307760000,3.676,3.678,3.671,3.675,13017.0
+1693307820000,3.674,3.676,3.671,3.674,13063.8
+1693307880000,3.675,3.676,3.669,3.671,15147.7
+1693307940000,3.671,3.674,3.669,3.672,13280.9
+1693308000000,3.671,3.675,3.652,3.655,44810.7
+1693308060000,3.655,3.67,3.652,3.67,37520.4
+1693308120000,3.67,3.68,3.669,3.672,23826.8
+1693308180000,3.672,3.679,3.672,3.678,10842.9
+1693308240000,3.677,3.686,3.673,3.675,28546.0
+1693308300000,3.675,3.679,3.672,3.679,9633.2
+1693308360000,3.677,3.68,3.674,3.68,9823.2
+1693308420000,3.681,3.683,3.676,3.679,14146.8
+1693308480000,3.68,3.68,3.66,3.663,23901.9
+1693308540000,3.663,3.666,3.661,3.663,12378.9
+1693308600000,3.662,3.662,3.652,3.656,21173.3
+1693308660000,3.656,3.672,3.655,3.67,31539.9
+1693308720000,3.669,3.677,3.661,3.663,33673.4
+1693308780000,3.664,3.666,3.66,3.663,14082.7
+1693308840000,3.664,3.673,3.663,3.673,10946.4
+1693308900000,3.673,3.675,3.669,3.671,14973.5
+1693308960000,3.672,3.68,3.671,3.678,13995.2
+1693309020000,3.678,3.686,3.678,3.683,19565.4
+1693309080000,3.683,3.69,3.681,3.689,16721.7
+1693309140000,3.687,3.689,3.685,3.686,13119.9
+1693309200000,3.686,3.69,3.684,3.688,15676.7
+1693309260000,3.688,3.694,3.686,3.689,31013.1
+1693309320000,3.69,3.694,3.689,3.691,15346.2
+1693309380000,3.692,3.692,3.683,3.687,23082.7
+1693309440000,3.687,3.688,3.684,3.687,15447.4
+1693309500000,3.687,3.689,3.682,3.686,20222.5
+1693309560000,3.685,3.688,3.683,3.686,13385.6
+1693309620000,3.686,3.687,3.674,3.675,26928.5
+1693309680000,3.676,3.678,3.667,3.669,24130.3
+1693309740000,3.67,3.677,3.668,3.671,19862.3
+1693309800000,3.671,3.678,3.67,3.675,14072.6
+1693309860000,3.676,3.693,3.676,3.691,21254.3
+1693309920000,3.691,3.694,3.688,3.69,16394.4
+1693309980000,3.691,3.728,3.688,3.723,166577.0
+1693310040000,3.723,3.726,3.712,3.717,37506.1
+1693310100000,3.717,3.727,3.71,3.725,44048.8
+1693310160000,3.725,3.734,3.719,3.72,50702.7
+1693310220000,3.72,3.726,3.714,3.718,35546.5
+1693310280000,3.718,3.733,3.716,3.726,30337.5
+1693310340000,3.726,3.736,3.726,3.734,47361.2
+1693310400000,3.735,3.746,3.721,3.744,98368.8
+1693310460000,3.744,3.761,3.741,3.75,108279.7
+1693310520000,3.75,3.75,3.738,3.743,58414.0
+1693310580000,3.743,3.778,3.74,3.775,119615.4
+1693310640000,3.775,3.789,3.766,3.784,128486.7
+1693310700000,3.784,3.797,3.78,3.783,137638.7
+1693310760000,3.782,3.798,3.777,3.79,95694.3
+1693310820000,3.79,3.84,3.788,3.839,319239.6
+1693310880000,3.838,3.853,3.808,3.834,287974.6
+1693310940000,3.834,3.847,3.819,3.843,190725.8
+1693311000000,3.842,3.865,3.837,3.85,199506.5
+1693311060000,3.851,3.853,3.794,3.817,257876.0
+1693311120000,3.817,3.839,3.805,3.835,125136.2
+1693311180000,3.835,3.856,3.819,3.849,152304.3
+1693311240000,3.849,3.854,3.816,3.824,158109.4
+1693311300000,3.825,3.852,3.814,3.847,163820.9
+1693311360000,3.846,3.854,3.84,3.85,123051.8
+1693311420000,3.851,3.86,3.846,3.859,92045.1
+1693311480000,3.859,3.88,3.853,3.875,205851.2
+1693311540000,3.874,3.911,3.864,3.902,465641.6
+1693311600000,3.901,3.913,3.885,3.912,263793.5
+1693311660000,3.912,3.915,3.9,3.91,190906.8
+1693311720000,3.909,3.917,3.9,3.905,194253.5
+1693311780000,3.905,3.91,3.876,3.896,433569.9
+1693311840000,3.896,3.905,3.89,3.902,201977.4
+1693311900000,3.903,3.904,3.883,3.886,117672.3
+1693311960000,3.885,3.897,3.88,3.88,110719.7
+1693312020000,3.881,3.889,3.842,3.863,349419.7
+1693312080000,3.863,3.889,3.85,3.866,177787.5
+1693312140000,3.865,3.874,3.863,3.866,49863.3
+1693312200000,3.865,3.873,3.847,3.869,144601.8
+1693312260000,3.87,3.898,3.869,3.891,171087.0
+1693312320000,3.891,3.894,3.881,3.888,78403.1
+1693312380000,3.888,3.89,3.88,3.883,69365.1
+1693312440000,3.883,3.888,3.851,3.855,141329.7
+1693312500000,3.854,3.874,3.847,3.872,128692.7
+1693312560000,3.873,3.881,3.872,3.875,83030.4
+1693312620000,3.875,3.878,3.865,3.873,54896.9
+1693312680000,3.873,3.873,3.86,3.861,63335.5
+1693312740000,3.862,3.87,3.861,3.866,41351.5
+1693312800000,3.866,3.872,3.857,3.862,76494.8
+1693312860000,3.862,3.865,3.848,3.849,88230.6
+1693312920000,3.849,3.87,3.848,3.859,91580.1
+1693312980000,3.86,3.865,3.859,3.863,38778.8
+1693313040000,3.864,3.872,3.857,3.863,67610.8
+1693313100000,3.863,3.865,3.85,3.851,56793.2
+1693313160000,3.852,3.854,3.844,3.846,80504.0
+1693313220000,3.846,3.847,3.831,3.838,144152.7
+1693313280000,3.837,3.849,3.832,3.842,125926.3
+1693313340000,3.842,3.854,3.837,3.85,75743.7
+1693313400000,3.849,3.855,3.845,3.849,50934.7
+1693313460000,3.848,3.852,3.846,3.851,30170.9
+1693313520000,3.852,3.865,3.85,3.861,118923.8
+1693313580000,3.862,3.863,3.858,3.86,38885.3
+1693313640000,3.86,3.863,3.858,3.862,26740.4
+1693313700000,3.861,3.863,3.859,3.86,45264.7
+1693313760000,3.86,3.863,3.857,3.857,36960.0
+1693313820000,3.858,3.861,3.84,3.861,150070.7
+1693313880000,3.861,3.864,3.85,3.853,47009.0
+1693313940000,3.853,3.853,3.844,3.848,42954.7
+1693314000000,3.847,3.888,3.847,3.884,166018.8
+1693314060000,3.884,3.888,3.865,3.88,142154.0
+1693314120000,3.879,3.882,3.87,3.878,63470.7
+1693314180000,3.879,3.885,3.879,3.885,63370.7
+1693314240000,3.885,3.907,3.884,3.898,205072.1
+1693314300000,3.898,3.905,3.889,3.89,111859.6
+1693314360000,3.891,3.894,3.876,3.878,104334.6
+1693314420000,3.878,3.894,3.878,3.889,51306.5
+1693314480000,3.888,3.918,3.887,3.909,180307.3
+1693314540000,3.909,3.91,3.901,3.903,94569.6
+1693314600000,3.904,3.906,3.898,3.898,47771.7
+1693314660000,3.899,3.903,3.898,3.901,56313.0
+1693314720000,3.9,3.912,3.897,3.912,76760.9
+1693314780000,3.912,3.94,3.906,3.933,259369.8
+1693314840000,3.933,3.936,3.924,3.928,120936.6
+1693314900000,3.928,3.93,3.911,3.913,122129.3
+1693314960000,3.913,3.915,3.901,3.906,68374.3
+1693315020000,3.906,3.921,3.905,3.917,60106.3
+1693315080000,3.916,3.939,3.915,3.936,80947.7
+1693315140000,3.936,3.958,3.934,3.949,259727.6
+1693315200000,3.949,3.953,3.935,3.935,124834.3
+1693315260000,3.935,3.935,3.912,3.917,129953.4
+1693315320000,3.916,3.917,3.909,3.916,60647.0
+1693315380000,3.915,3.92,3.906,3.907,88703.0
+1693315440000,3.907,3.907,3.9,3.902,74472.6
+1693315500000,3.902,3.928,3.9,3.926,59804.1
+1693315560000,3.925,3.934,3.913,3.919,86155.8
+1693315620000,3.918,3.92,3.911,3.919,51413.1
+1693315680000,3.918,3.923,3.911,3.917,42980.5
+1693315740000,3.917,3.918,3.911,3.915,44735.1
+1693315800000,3.915,3.916,3.905,3.907,41348.9
+1693315860000,3.907,3.908,3.885,3.896,121189.8
+1693315920000,3.896,3.93,3.895,3.927,107633.1
+1693315980000,3.928,3.93,3.914,3.917,73771.8
+1693316040000,3.917,3.92,3.909,3.91,48539.3
+1693316100000,3.91,3.917,3.908,3.917,48190.2
+1693316160000,3.917,3.928,3.913,3.925,96400.5
+1693316220000,3.924,3.95,3.924,3.945,161882.1
+1693316280000,3.944,3.977,3.942,3.971,269984.2
+1693316340000,3.971,3.971,3.951,3.952,127203.8
+1693316400000,3.952,3.955,3.942,3.943,113152.1
+1693316460000,3.943,3.956,3.941,3.949,111521.6
+1693316520000,3.948,3.949,3.93,3.934,127795.1
+1693316580000,3.933,3.935,3.929,3.929,71450.5
+1693316640000,3.929,3.932,3.924,3.925,81780.2
+1693316700000,3.924,3.952,3.924,3.945,119792.3
+1693316760000,3.945,3.954,3.943,3.948,85447.2
+1693316820000,3.947,3.948,3.926,3.93,130076.3
+1693316880000,3.93,3.938,3.926,3.933,78015.9
+1693316940000,3.932,3.935,3.93,3.935,48896.7
+1693317000000,3.934,3.94,3.932,3.936,59321.0
+1693317060000,3.935,3.937,3.931,3.933,40072.2
+1693317120000,3.934,3.936,3.931,3.934,42397.5
+1693317180000,3.935,3.94,3.931,3.933,51231.7
+1693317240000,3.933,3.95,3.933,3.944,66786.9
+1693317300000,3.944,3.945,3.934,3.94,68691.9
+1693317360000,3.941,3.941,3.93,3.931,81092.2
+1693317420000,3.93,3.945,3.93,3.939,63811.2
+1693317480000,3.937,3.944,3.936,3.941,54113.2
+1693317540000,3.941,3.943,3.931,3.932,52713.1
+1693317600000,3.932,3.943,3.927,3.942,140185.2
+1693317660000,3.942,3.949,3.938,3.949,70430.5
+1693317720000,3.949,3.97,3.948,3.965,171080.4
+1693317780000,3.965,4.177,3.962,4.125,1381158.5
+1693317840000,4.12,4.136,4.05,4.076,907054.9
+1693317900000,4.077,4.077,4.04,4.063,354383.3
+1693317960000,4.062,4.094,4.058,4.071,212672.5
+1693318020000,4.07,4.097,4.065,4.078,206405.0
+1693318080000,4.078,4.082,4.025,4.05,356341.0
+1693318140000,4.05,4.065,4.043,4.055,137422.1
+1693318200000,4.054,4.064,4.034,4.037,127171.4
+1693318260000,4.037,4.065,4.035,4.064,125023.7
+1693318320000,4.065,4.07,4.05,4.051,100538.0
+1693318380000,4.051,4.054,4.042,4.047,103720.5
+1693318440000,4.046,4.056,4.044,4.052,85470.4
+1693318500000,4.052,4.068,4.042,4.055,145551.9
+1693318560000,4.056,4.079,4.056,4.071,185018.0
+1693318620000,4.07,4.07,4.045,4.048,164924.8
+1693318680000,4.047,4.052,4.035,4.039,123649.3
+1693318740000,4.039,4.059,4.027,4.058,158340.3
+1693318800000,4.057,4.155,4.052,4.147,435212.7
+1693318860000,4.14,4.3,4.133,4.216,1106947.0
+1693318920000,4.212,4.268,4.186,4.186,497846.9
+1693318980000,4.19,4.19,4.147,4.158,382790.4
+1693319040000,4.158,4.197,4.151,4.17,244024.8
+1693319100000,4.171,4.25,4.165,4.248,348773.9
+1693319160000,4.247,4.28,4.207,4.263,391800.6
+1693319220000,4.263,4.267,4.224,4.241,264611.5
+1693319280000,4.24,4.244,4.172,4.21,347296.7
+1693319340000,4.21,4.21,4.192,4.192,223288.7
+1693319400000,4.192,4.2,4.173,4.191,243019.5
+1693319460000,4.191,4.2,4.152,4.168,261412.2
+1693319520000,4.168,4.22,4.155,4.216,208344.0
+1693319580000,4.216,4.262,4.214,4.24,273416.5
+1693319640000,4.239,4.242,4.15,4.191,422858.9
+1693319700000,4.192,4.208,4.176,4.206,149749.7
+1693319760000,4.206,4.221,4.165,4.179,210855.1
+1693319820000,4.18,4.213,4.179,4.189,132388.0
+1693319880000,4.189,4.191,4.167,4.17,142533.9
+1693319940000,4.171,4.172,4.15,4.151,152146.3
+1693320000000,4.152,4.17,4.118,4.157,302124.6
+1693320060000,4.156,4.213,4.155,4.185,169488.6
+1693320120000,4.185,4.225,4.182,4.214,164990.3
+1693320180000,4.213,4.223,4.188,4.2,105900.8
+1693320240000,4.199,4.214,4.182,4.185,127799.2
+1693320300000,4.186,4.224,4.184,4.189,150275.9
+1693320360000,4.189,4.205,4.181,4.186,135743.8
+1693320420000,4.186,4.195,4.16,4.164,158807.6
+1693320480000,4.163,4.169,4.133,4.136,177932.1
+1693320540000,4.136,4.18,4.122,4.178,214935.3
+1693320600000,4.178,4.241,4.175,4.222,304006.3
+1693320660000,4.221,4.234,4.2,4.205,219051.4
+1693320720000,4.204,4.214,4.186,4.188,173207.3
+1693320780000,4.19,4.22,4.185,4.213,161930.9
+1693320840000,4.212,4.22,4.21,4.218,142197.2
+1693320900000,4.217,4.244,4.215,4.243,190200.6
+1693320960000,4.243,4.299,4.241,4.286,415498.9
+1693321020000,4.286,4.44,4.285,4.37,1276502.8
+1693321080000,4.37,4.387,4.342,4.349,355361.1
+1693321140000,4.349,4.382,4.344,4.38,252241.5
+1693321200000,4.379,4.4,4.342,4.342,365788.5
+1693321260000,4.342,4.425,4.339,4.399,460751.6
+1693321320000,4.398,4.41,4.38,4.389,305859.8
+1693321380000,4.389,4.42,4.388,4.392,290286.3
+1693321440000,4.394,4.482,4.392,4.432,694045.7
+1693321500000,4.432,4.469,4.419,4.427,411225.9
+1693321560000,4.427,4.456,4.4,4.45,318079.7
+1693321620000,4.452,4.49,4.441,4.466,523831.1
+1693321680000,4.466,4.469,4.432,4.437,280981.3
+1693321740000,4.438,4.458,4.431,4.436,277880.8
+1693321800000,4.435,4.468,4.399,4.463,450293.6
+1693321860000,4.462,4.571,4.461,4.508,1257694.4
+1693321920000,4.508,4.594,4.508,4.574,697033.9
+1693321980000,4.573,4.651,4.571,4.589,1032483.4
+1693322040000,4.59,4.692,4.56,4.679,744756.7
+1693322100000,4.68,4.764,4.635,4.745,1723705.5
+1693322160000,4.745,4.778,4.695,4.705,954714.4
+1693322220000,4.705,4.709,4.615,4.672,821157.1
+1693322280000,4.671,4.75,4.65,4.661,822524.2
+1693322340000,4.66,4.72,4.66,4.697,399380.9
+1693322400000,4.697,4.707,4.64,4.644,478246.8
+1693322460000,4.643,4.678,4.565,4.646,925996.2
+1693322520000,4.646,4.716,4.643,4.712,425688.3
+1693322580000,4.712,4.784,4.694,4.765,910797.9
+1693322640000,4.766,4.8,4.693,4.713,937481.1
+1693322700000,4.712,4.746,4.677,4.716,477902.0
+1693322760000,4.716,4.775,4.71,4.741,436736.8
+1693322820000,4.741,4.766,4.704,4.724,425434.7
+1693322880000,4.723,4.87,4.681,4.797,1147197.2
+1693322940000,4.798,4.866,4.788,4.813,746773.3
+1693323000000,4.812,4.876,4.757,4.795,837644.6
+1693323060000,4.795,4.84,4.769,4.792,490816.7
+1693323120000,4.791,4.818,4.74,4.769,462543.4
+1693323180000,4.768,4.784,4.714,4.722,574892.5
+1693323240000,4.721,4.738,4.686,4.738,450199.9
+1693323300000,4.738,4.797,4.73,4.75,432544.5
+1693323360000,4.751,4.776,4.726,4.741,316492.0
+1693323420000,4.742,4.75,4.65,4.687,506652.4
+1693323480000,4.686,4.746,4.68,4.723,415268.8
+1693323540000,4.724,4.73,4.695,4.73,265035.8
+1693323600000,4.729,4.74,4.695,4.695,237110.3
+1693323660000,4.696,4.734,4.69,4.708,189046.6
+1693323720000,4.707,4.725,4.705,4.712,204497.5
+1693323780000,4.711,4.747,4.709,4.738,190433.4
+1693323840000,4.737,4.74,4.679,4.683,217036.0
+1693323900000,4.682,4.714,4.672,4.7,326521.4
+1693323960000,4.7,4.722,4.699,4.709,154823.2
+1693324020000,4.708,4.709,4.659,4.666,275705.1
+1693324080000,4.667,4.697,4.65,4.676,314307.3
+1693324140000,4.676,4.697,4.663,4.687,225047.7
+1693324200000,4.687,4.694,4.66,4.669,195105.6
+1693324260000,4.669,4.682,4.651,4.67,329926.1
+1693324320000,4.669,4.69,4.614,4.62,428132.5
+1693324380000,4.619,4.649,4.613,4.632,352514.2
+1693324440000,4.633,4.638,4.612,4.619,294539.0
+1693324500000,4.62,4.642,4.601,4.638,351773.0
+1693324560000,4.637,4.67,4.634,4.641,253477.8
+1693324620000,4.641,4.647,4.633,4.635,145768.0
+1693324680000,4.635,4.662,4.631,4.661,172045.4
+1693324740000,4.66,4.699,4.659,4.675,322158.4
+1693324800000,4.676,4.75,4.664,4.686,677018.7
+1693324860000,4.685,4.738,4.685,4.727,380029.1
+1693324920000,4.727,4.763,4.72,4.735,386596.4
+1693324980000,4.735,4.747,4.701,4.708,273233.7
+1693325040000,4.708,4.727,4.682,4.692,259162.7
+1693325100000,4.692,4.725,4.69,4.715,201261.7
+1693325160000,4.715,4.77,4.713,4.744,278193.6
+1693325220000,4.743,4.759,4.736,4.75,162795.3
+1693325280000,4.75,4.757,4.713,4.731,164906.2
+1693325340000,4.731,4.736,4.724,4.731,94886.7
+1693325400000,4.731,4.742,4.713,4.741,158843.5
+1693325460000,4.74,4.777,4.731,4.754,259085.3
+1693325520000,4.754,4.772,4.745,4.755,143974.1
+1693325580000,4.755,4.79,4.747,4.784,279933.7
+1693325640000,4.783,4.89,4.776,4.789,1057573.5
+1693325700000,4.791,4.836,4.786,4.8,434293.2
+1693325760000,4.8,4.804,4.769,4.772,284073.0
+1693325820000,4.772,4.803,4.764,4.798,213217.5
+1693325880000,4.796,4.821,4.785,4.812,262798.9
+1693325940000,4.811,4.819,4.784,4.786,195578.0
+1693326000000,4.786,4.799,4.745,4.765,355432.9
+1693326060000,4.765,4.795,4.753,4.784,216385.9
+1693326120000,4.783,4.788,4.762,4.788,185752.1
+1693326180000,4.788,4.83,4.786,4.798,292985.7
+1693326240000,4.797,4.82,4.79,4.814,240076.3
+1693326300000,4.813,4.814,4.791,4.792,165291.9
+1693326360000,4.792,4.796,4.777,4.784,171034.7
+1693326420000,4.783,4.844,4.78,4.822,264810.4
+1693326480000,4.822,4.835,4.783,4.799,336799.0
+1693326540000,4.798,4.799,4.75,4.761,350441.7
+1693326600000,4.761,4.769,4.73,4.732,275071.8
+1693326660000,4.731,4.745,4.712,4.738,233241.1
+1693326720000,4.738,4.75,4.733,4.735,163820.8
+1693326780000,4.735,4.75,4.718,4.749,261687.8
+1693326840000,4.749,4.769,4.73,4.739,215728.2
+1693326900000,4.738,4.744,4.731,4.731,109977.8
+1693326960000,4.732,4.745,4.731,4.733,93887.4
+1693327020000,4.732,4.735,4.701,4.706,258785.0
+1693327080000,4.708,4.722,4.682,4.719,376811.2
+1693327140000,4.718,4.751,4.717,4.743,226052.8
+1693327200000,4.744,4.75,4.718,4.725,157159.2
+1693327260000,4.724,4.75,4.722,4.745,162024.9
+1693327320000,4.744,4.821,4.742,4.807,402228.7
+1693327380000,4.807,4.816,4.784,4.788,265798.5
+1693327440000,4.788,4.8,4.788,4.794,113803.9
+1693327500000,4.794,4.82,4.791,4.799,283085.6
+1693327560000,4.8,5.0,4.799,4.997,1755454.7
+1693327620000,4.999,5.33,4.996,5.118,3965706.9
+1693327680000,5.12,5.145,5.07,5.09,802347.6
+1693327740000,5.09,5.106,5.041,5.101,551329.3
+1693327800000,5.102,5.18,5.05,5.092,929502.3
+1693327860000,5.092,5.13,5.055,5.096,455713.1
+1693327920000,5.097,5.15,5.074,5.15,482427.4
+1693327980000,5.148,5.182,5.111,5.127,636674.9
+1693328040000,5.128,5.156,5.08,5.116,453796.3
+1693328100000,5.116,5.214,5.083,5.169,620546.1
+1693328160000,5.168,5.226,5.134,5.156,525977.6
+1693328220000,5.157,5.175,5.117,5.122,298330.9
+1693328280000,5.121,5.149,5.115,5.129,211144.4
+1693328340000,5.13,5.14,5.043,5.068,566325.3
+1693328400000,5.068,5.099,5.02,5.046,629447.4
+1693328460000,5.046,5.093,5.021,5.054,393901.4
+1693328520000,5.057,5.118,5.056,5.082,305772.2
+1693328580000,5.083,5.097,5.042,5.055,255318.3
+1693328640000,5.055,5.076,5.011,5.054,296360.9
+1693328700000,5.055,5.149,5.052,5.129,373495.0
+1693328760000,5.13,5.15,5.104,5.123,378936.7
+1693328820000,5.125,5.148,5.1,5.116,222379.4
+1693328880000,5.117,5.123,5.064,5.083,244290.5
+1693328940000,5.084,5.098,5.06,5.087,243129.3
+1693329000000,5.086,5.088,5.05,5.052,179869.0
+1693329060000,5.052,5.053,4.944,4.992,835484.4
+1693329120000,4.993,5.027,4.953,4.986,511706.1
+1693329180000,4.985,5.012,4.974,4.978,238772.2
+1693329240000,4.979,5.01,4.971,4.98,195240.1
+1693329300000,4.98,5.019,4.971,4.971,269509.7
+1693329360000,4.971,4.974,4.928,4.956,444087.2
+1693329420000,4.957,4.958,4.942,4.951,139509.6
+1693329480000,4.951,4.998,4.949,4.985,226190.5
+1693329540000,4.985,5.032,4.984,5.016,276990.7
+1693329600000,5.016,5.024,4.986,4.996,187428.2
+1693329660000,4.995,5.026,4.99,5.016,175791.2
+1693329720000,5.015,5.038,5.003,5.034,139880.5
+1693329780000,5.034,5.097,5.032,5.063,387516.9
+1693329840000,5.064,5.069,5.03,5.033,181789.7
+1693329900000,5.033,5.036,4.987,5.007,186030.0
+1693329960000,5.006,5.011,4.995,4.999,121466.3
+1693330020000,4.998,5.038,4.994,5.018,154511.9
+1693330080000,5.017,5.054,5.01,5.036,171033.8
+1693330140000,5.036,5.078,5.032,5.059,185485.2
+1693330200000,5.06,5.062,5.019,5.038,199514.3
+1693330260000,5.037,5.079,5.025,5.073,166812.5
+1693330320000,5.076,5.086,5.057,5.074,219537.8
+1693330380000,5.075,5.075,5.033,5.05,209364.9
+1693330440000,5.052,5.077,5.02,5.048,245310.3
+1693330500000,5.05,5.081,5.047,5.072,124937.8
+1693330560000,5.072,5.135,5.072,5.088,434597.1
+1693330620000,5.088,5.092,5.071,5.077,128869.7
+1693330680000,5.076,5.078,5.053,5.059,148767.2
+1693330740000,5.059,5.076,5.053,5.062,118238.9
+1693330800000,5.061,5.079,5.03,5.034,165092.3
+1693330860000,5.035,5.044,5.0,5.022,291153.1
+1693330920000,5.023,5.074,5.011,5.034,191648.9
+1693330980000,5.035,5.075,5.035,5.049,155252.2
+1693331040000,5.049,5.079,5.045,5.052,164432.3
+1693331100000,5.051,5.06,5.03,5.045,147872.8
+1693331160000,5.045,5.062,5.025,5.026,195335.7
+1693331220000,5.026,5.03,5.008,5.019,169134.6
+1693331280000,5.019,5.025,5.01,5.021,124976.3
+1693331340000,5.02,5.05,5.018,5.028,155753.2
+1693331400000,5.026,5.029,4.969,5.005,322152.1
+1693331460000,5.005,5.007,4.974,4.978,154632.3
+1693331520000,4.978,5.015,4.974,5.002,241517.1
+1693331580000,5.002,5.036,5.001,5.016,173228.7
+1693331640000,5.017,5.024,5.005,5.017,108972.3
+1693331700000,5.018,5.06,5.017,5.036,210411.0
+1693331760000,5.037,5.044,5.03,5.04,90840.6
+1693331820000,5.04,5.082,5.038,5.053,182956.9
+1693331880000,5.053,5.066,5.032,5.039,97589.9
+1693331940000,5.038,5.051,5.032,5.033,75238.1
+1693332000000,5.034,5.084,5.028,5.047,235011.5
+1693332060000,5.048,5.053,5.01,5.014,181619.3
+1693332120000,5.013,5.016,4.99,4.999,196662.8
+1693332180000,5.0,5.044,4.994,5.027,201473.4
+1693332240000,5.027,5.069,5.027,5.066,182830.2
+1693332300000,5.066,5.094,5.054,5.063,260190.6
+1693332360000,5.063,5.085,5.051,5.068,131039.8
+1693332420000,5.068,5.133,5.064,5.114,428427.4
+1693332480000,5.114,5.189,5.102,5.114,604751.8
+1693332540000,5.114,5.124,5.088,5.107,173441.0
+1693332600000,5.106,5.174,5.095,5.164,330516.5
+1693332660000,5.163,5.21,5.124,5.132,722896.2
+1693332720000,5.132,5.162,5.115,5.141,267656.4
+1693332780000,5.141,5.162,5.104,5.12,330837.8
+1693332840000,5.12,5.13,5.106,5.115,153056.8
+1693332900000,5.114,5.131,5.11,5.121,106745.9
+1693332960000,5.122,5.158,5.113,5.131,204020.9
+1693333020000,5.13,5.144,5.11,5.115,153772.2
+1693333080000,5.115,5.127,5.09,5.124,217613.3
+1693333140000,5.125,5.179,5.12,5.15,251666.0
+1693333200000,5.15,5.17,5.142,5.165,174513.9
+1693333260000,5.165,5.173,5.151,5.159,125056.2
+1693333320000,5.16,5.164,5.136,5.147,169194.2
+1693333380000,5.146,5.153,5.124,5.139,148401.3
+1693333440000,5.139,5.149,5.13,5.145,108170.6
+1693333500000,5.146,5.148,5.118,5.131,144293.8
+1693333560000,5.132,5.17,5.116,5.167,205150.6
+1693333620000,5.166,5.166,5.148,5.159,155756.1
+1693333680000,5.159,5.278,5.144,5.219,674603.6
+1693333740000,5.218,5.43,5.212,5.311,1980309.2
+1693333800000,5.311,5.348,5.272,5.29,631902.3
+1693333860000,5.289,5.329,5.277,5.298,373393.0
+1693333920000,5.298,5.299,5.257,5.288,304024.3
+1693333980000,5.287,5.291,5.275,5.286,147514.8
+1693334040000,5.287,5.31,5.266,5.282,281175.2
+1693334100000,5.282,5.282,5.25,5.255,234761.2
+1693334160000,5.254,5.279,5.254,5.274,194893.2
+1693334220000,5.273,5.304,5.256,5.294,207371.7
+1693334280000,5.295,5.399,5.274,5.375,507175.0
+1693334340000,5.375,5.45,5.338,5.401,1177293.7
+1693334400000,5.402,5.467,5.371,5.422,746011.2
+1693334460000,5.423,5.425,5.381,5.385,385928.4
+1693334520000,5.387,5.427,5.383,5.385,271930.6
+1693334580000,5.386,5.414,5.38,5.402,264851.6
+1693334640000,5.403,5.408,5.373,5.375,162946.9
+1693334700000,5.375,5.407,5.32,5.352,517942.9
+1693334760000,5.351,5.4,5.341,5.378,320052.2
+1693334820000,5.377,5.4,5.371,5.395,161920.6
+1693334880000,5.394,5.435,5.385,5.401,336098.8
+1693334940000,5.401,5.403,5.365,5.373,215626.9
+1693335000000,5.373,5.403,5.368,5.383,179117.3
+1693335060000,5.383,5.399,5.38,5.392,116019.5
+1693335120000,5.392,5.392,5.362,5.368,196012.7
+1693335180000,5.368,5.372,5.344,5.351,189572.9
+1693335240000,5.352,5.376,5.337,5.373,190897.9
+1693335300000,5.374,5.42,5.36,5.364,301043.9
+1693335360000,5.365,5.378,5.358,5.366,123091.8
+1693335420000,5.365,5.388,5.363,5.372,122267.2
+1693335480000,5.371,5.384,5.366,5.374,116835.7
+1693335540000,5.374,5.384,5.351,5.357,131236.2
+1693335600000,5.357,5.374,5.269,5.302,650950.2
+1693335660000,5.301,5.307,5.263,5.272,450751.8
+1693335720000,5.275,5.287,5.258,5.264,321136.9
+1693335780000,5.264,5.28,5.26,5.28,167432.4
+1693335840000,5.279,5.3,5.259,5.26,250734.1
+1693335900000,5.261,5.265,5.211,5.26,356987.4
+1693335960000,5.261,5.298,5.251,5.297,225160.1
+1693336020000,5.297,5.3,5.273,5.281,153714.4
+1693336080000,5.281,5.284,5.271,5.274,69124.6
+1693336140000,5.274,5.279,5.251,5.256,157061.3
+1693336200000,5.255,5.294,5.254,5.289,142155.2
+1693336260000,5.289,5.313,5.28,5.28,233575.8
+1693336320000,5.28,5.294,5.266,5.292,127559.8
+1693336380000,5.292,5.307,5.259,5.279,167702.7
+1693336440000,5.28,5.299,5.271,5.287,93497.2
+1693336500000,5.286,5.29,5.264,5.269,125753.2
+1693336560000,5.27,5.27,5.223,5.236,312807.3
+1693336620000,5.235,5.25,5.229,5.238,132887.6
+1693336680000,5.237,5.24,5.166,5.2,539341.5
+1693336740000,5.201,5.21,5.187,5.199,191808.1
+1693336800000,5.199,5.201,5.16,5.166,306394.5
+1693336860000,5.166,5.192,5.152,5.17,324511.2
+1693336920000,5.17,5.195,5.169,5.182,99983.9
+1693336980000,5.182,5.196,5.155,5.158,144792.8
+1693337040000,5.159,5.183,5.154,5.171,152767.0
+1693337100000,5.171,5.198,5.167,5.192,151527.6
+1693337160000,5.193,5.2,5.169,5.174,112276.8
+1693337220000,5.174,5.182,5.156,5.163,115564.1
+1693337280000,5.162,5.192,5.162,5.185,109638.9
+1693337340000,5.185,5.2,5.181,5.182,152058.9
+1693337400000,5.182,5.215,5.182,5.202,217246.8
+1693337460000,5.203,5.206,5.16,5.168,158737.9
+1693337520000,5.168,5.172,5.12,5.137,407116.5
+1693337580000,5.139,5.147,5.11,5.115,272430.6
+1693337640000,5.116,5.15,5.113,5.143,220160.3
+1693337700000,5.142,5.169,5.123,5.123,294134.8
+1693337760000,5.123,5.161,5.117,5.14,199532.7
+1693337820000,5.14,5.149,5.126,5.143,128033.1
+1693337880000,5.144,5.177,5.143,5.155,186392.9
+1693337940000,5.155,5.158,5.136,5.155,118691.8
+1693338000000,5.154,5.193,5.153,5.189,171164.8
+1693338060000,5.191,5.218,5.181,5.213,312587.1
+1693338120000,5.212,5.238,5.208,5.221,327306.4
+1693338180000,5.222,5.258,5.202,5.256,310259.5
+1693338240000,5.257,5.3,5.255,5.263,443481.9
+1693338300000,5.263,5.278,5.23,5.239,242317.4
+1693338360000,5.239,5.247,5.218,5.219,155921.2
+1693338420000,5.219,5.259,5.218,5.249,228017.0
+1693338480000,5.249,5.257,5.246,5.249,90952.8
+1693338540000,5.25,5.251,5.2,5.213,246050.2
+1693338600000,5.213,5.224,5.199,5.216,159276.9
+1693338660000,5.216,5.243,5.215,5.223,113355.8
+1693338720000,5.224,5.252,5.224,5.23,111705.4
+1693338780000,5.23,5.253,5.23,5.242,90307.1
+1693338840000,5.241,5.295,5.237,5.258,233970.1
+1693338900000,5.257,5.286,5.255,5.283,107702.4
+1693338960000,5.283,5.284,5.254,5.262,156755.4
+1693339020000,5.261,5.266,5.237,5.243,200489.2
+1693339080000,5.243,5.266,5.241,5.244,102127.5
+1693339140000,5.245,5.254,5.227,5.239,153643.3
+1693339200000,5.238,5.26,5.215,5.219,174819.5
+1693339260000,5.219,5.226,5.185,5.218,235970.5
+1693339320000,5.217,5.249,5.212,5.243,117407.6
+1693339380000,5.244,5.288,5.244,5.262,239533.8
+1693339440000,5.262,5.28,5.261,5.275,85456.2
+1693339500000,5.276,5.277,5.254,5.268,71529.6
+1693339560000,5.269,5.269,5.245,5.248,75914.7
+1693339620000,5.248,5.254,5.245,5.251,76201.3
+1693339680000,5.251,5.28,5.247,5.258,146901.8
+1693339740000,5.259,5.278,5.258,5.276,68371.5
+1693339800000,5.277,5.293,5.268,5.28,166259.5
+1693339860000,5.279,5.31,5.264,5.272,317314.1
+1693339920000,5.271,5.273,5.251,5.261,116003.4
+1693339980000,5.262,5.279,5.255,5.257,68209.9
+1693340040000,5.258,5.271,5.256,5.269,53068.1
+1693340100000,5.27,5.288,5.258,5.258,107716.5
+1693340160000,5.259,5.265,5.25,5.251,75204.9
+1693340220000,5.25,5.261,5.241,5.258,127058.3
+1693340280000,5.258,5.276,5.256,5.257,94579.3
+1693340340000,5.258,5.262,5.245,5.252,67587.1
+1693340400000,5.252,5.268,5.251,5.258,82912.4
+1693340460000,5.259,5.26,5.222,5.222,113689.6
+1693340520000,5.223,5.24,5.213,5.221,142178.9
+1693340580000,5.221,5.235,5.213,5.216,116266.1
+1693340640000,5.216,5.225,5.2,5.214,166692.4
+1693340700000,5.214,5.216,5.194,5.203,124532.0
+1693340760000,5.202,5.208,5.19,5.196,182202.6
+1693340820000,5.195,5.216,5.195,5.209,113441.3
+1693340880000,5.21,5.216,5.201,5.206,80707.7
+1693340940000,5.206,5.216,5.205,5.208,59069.8
+1693341000000,5.207,5.216,5.161,5.179,198361.1
+1693341060000,5.18,5.194,5.161,5.175,214539.5
+1693341120000,5.175,5.19,5.174,5.189,81003.7
+1693341180000,5.188,5.225,5.187,5.215,177114.8
+1693341240000,5.215,5.224,5.179,5.179,148506.5
+1693341300000,5.18,5.206,5.174,5.177,158854.9
+1693341360000,5.177,5.195,5.176,5.177,131276.8
+1693341420000,5.177,5.191,5.175,5.191,97091.2
+1693341480000,5.19,5.23,5.19,5.196,175455.0
+1693341540000,5.196,5.215,5.184,5.19,121979.3
+1693341600000,5.189,5.204,5.188,5.194,89634.4
+1693341660000,5.194,5.222,5.192,5.21,106372.7
+1693341720000,5.211,5.241,5.208,5.235,173540.2
+1693341780000,5.234,5.241,5.218,5.219,91739.1
+1693341840000,5.219,5.234,5.215,5.218,60073.4
+1693341900000,5.216,5.228,5.213,5.228,62341.4
+1693341960000,5.227,5.23,5.215,5.219,66861.5
+1693342020000,5.218,5.237,5.216,5.231,89546.2
+1693342080000,5.232,5.24,5.222,5.224,74293.6
+1693342140000,5.225,5.234,5.216,5.221,67731.9
+1693342200000,5.22,5.224,5.21,5.219,94414.6
+1693342260000,5.219,5.231,5.21,5.213,96551.0
+1693342320000,5.213,5.221,5.211,5.212,49301.5
+1693342380000,5.212,5.217,5.185,5.191,173102.3
+1693342440000,5.192,5.195,5.174,5.181,133731.0
+1693342500000,5.18,5.18,5.121,5.162,363472.9
+1693342560000,5.161,5.178,5.161,5.165,104657.3
+1693342620000,5.164,5.198,5.152,5.185,195734.3
+1693342680000,5.185,5.22,5.182,5.2,197660.5
+1693342740000,5.2,5.208,5.187,5.188,118320.9
+1693342800000,5.189,5.2,5.182,5.197,81618.7
+1693342860000,5.196,5.239,5.194,5.232,197225.3
+1693342920000,5.232,5.278,5.228,5.26,364402.7
+1693342980000,5.259,5.525,5.251,5.386,2078539.4
+1693343040000,5.387,5.539,5.362,5.473,1167510.5
+1693343100000,5.475,7.807,5.471,6.544,10761924.6
+1693343160000,6.538,7.166,6.325,6.589,2430341.3
+1693343220000,6.588,6.913,6.337,6.655,1371392.3
+1693343280000,6.655,6.833,6.444,6.46,931884.0
+1693343340000,6.462,6.549,6.35,6.414,745462.0
+1693343400000,6.415,6.665,6.318,6.629,918873.7
+1693343460000,6.629,6.651,6.39,6.485,594235.5
+1693343520000,6.484,6.601,6.471,6.548,422679.8
+1693343580000,6.548,6.55,6.423,6.471,400583.4
+1693343640000,6.471,6.506,6.39,6.438,345118.5
+1693343700000,6.438,6.59,6.355,6.577,665365.3
+1693343760000,6.579,6.599,6.453,6.479,614115.6
+1693343820000,6.478,6.547,6.434,6.505,333336.2
+1693343880000,6.505,6.65,6.474,6.558,535384.6
+1693343940000,6.558,6.579,6.483,6.506,382280.8
+1693344000000,6.506,6.52,6.407,6.434,338969.3
+1693344060000,6.435,6.535,6.404,6.503,385988.1
+1693344120000,6.504,6.54,6.415,6.458,296736.7
+1693344180000,6.458,6.537,6.432,6.483,285984.6
+1693344240000,6.483,6.575,6.47,6.527,296728.5
+1693344300000,6.525,6.534,6.465,6.509,211790.1
+1693344360000,6.511,6.573,6.462,6.548,276535.7
+1693344420000,6.548,6.55,6.474,6.512,270001.7
+1693344480000,6.512,6.549,6.5,6.531,213302.8
+1693344540000,6.527,6.55,6.47,6.482,251533.7
+1693344600000,6.481,6.679,6.45,6.624,602356.0
+1693344660000,6.625,7.1,6.608,6.865,2512096.7
+1693344720000,6.865,7.068,6.844,6.959,1039770.9
+1693344780000,6.957,7.457,6.909,7.16,1670806.7
+1693344840000,7.16,7.236,7.064,7.132,562471.8
+1693344900000,7.133,7.15,6.922,6.987,737397.3
+1693344960000,6.987,7.129,6.969,7.116,490017.0
+1693345020000,7.116,7.119,6.975,7.012,317382.7
+1693345080000,7.012,7.035,6.91,6.972,493978.6
+1693345140000,6.972,7.02,6.94,6.981,291119.9
+1693345200000,6.981,7.018,6.935,6.984,347833.4
+1693345260000,6.983,7.015,6.95,6.987,273108.9
+1693345320000,6.988,7.13,6.985,7.088,507993.3
+1693345380000,7.088,7.114,7.002,7.081,324483.9
+1693345440000,7.081,7.097,6.94,6.973,300224.5
+1693345500000,6.974,7.07,6.898,7.035,548921.6
+1693345560000,7.035,7.08,7.002,7.016,293201.3
+1693345620000,7.015,7.044,6.965,7.006,199705.5
+1693345680000,7.008,7.04,6.989,7.018,202758.3
+1693345740000,7.018,7.03,6.96,7.002,200805.8
+1693345800000,7.002,7.069,6.98,7.001,293926.4
+1693345860000,7.003,7.2,6.983,7.153,528925.4
+1693345920000,7.153,7.75,7.1,7.41,2307745.4
+1693345980000,7.409,7.93,7.401,7.714,2320021.6
+1693346040000,7.718,8.07,7.581,7.809,1898501.8
+1693346100000,7.809,8.244,7.669,8.056,2290571.4
+1693346160000,8.056,8.216,7.904,7.935,1324733.8
+1693346220000,7.932,8.292,7.902,8.159,1139356.5
+1693346280000,8.156,8.199,7.996,8.022,730637.2
+1693346340000,8.02,8.141,7.801,7.843,905589.9
+1693346400000,7.843,7.843,7.501,7.661,1564441.4
+1693346460000,7.666,7.9,7.632,7.874,776268.3
+1693346520000,7.875,8.213,7.853,8.011,1016695.7
+1693346580000,8.015,8.09,7.93,7.96,537816.9
+1693346640000,7.966,8.073,7.953,8.003,347623.0
+1693346700000,8.003,8.059,7.706,7.861,713345.6
+1693346760000,7.861,7.867,7.589,7.711,750799.8
+1693346820000,7.711,7.821,7.671,7.743,350051.6
+1693346880000,7.742,7.8,7.593,7.639,358734.3
+1693346940000,7.64,7.799,7.614,7.745,399398.1
+1693347000000,7.744,7.866,7.663,7.671,387439.6
+1693347060000,7.677,7.77,7.616,7.688,465740.5
+1693347120000,7.691,7.758,7.58,7.73,458315.1
+1693347180000,7.73,7.819,7.701,7.812,291175.8
+1693347240000,7.812,7.819,7.741,7.757,166946.8
+1693347300000,7.757,7.773,7.66,7.707,339304.0
+1693347360000,7.706,7.749,7.24,7.334,1609393.1
+1693347420000,7.331,7.369,7.22,7.3,850126.9
+1693347480000,7.3,7.44,7.213,7.408,686661.5
+1693347540000,7.407,7.42,7.3,7.315,394440.9
+1693347600000,7.313,7.316,7.05,7.066,1321133.6
+1693347660000,7.069,7.148,7.028,7.111,693840.6
+1693347720000,7.112,7.147,7.087,7.139,317960.4
+1693347780000,7.139,7.261,7.132,7.199,502218.5
+1693347840000,7.199,7.208,7.04,7.086,458796.7
+1693347900000,7.085,7.214,7.018,7.196,529794.5
+1693347960000,7.196,7.25,7.12,7.175,403370.5
+1693348020000,7.175,7.23,7.169,7.185,219179.6
+1693348080000,7.185,7.224,7.161,7.192,159179.5
+1693348140000,7.189,7.239,7.15,7.201,216057.8
+1693348200000,7.2,7.699,7.15,7.494,1377672.5
+1693348260000,7.498,7.501,7.349,7.414,416267.3
+1693348320000,7.413,7.435,7.349,7.386,265933.7
+1693348380000,7.383,7.494,7.38,7.409,291385.4
+1693348440000,7.409,7.412,7.365,7.397,173430.4
+1693348500000,7.4,7.402,7.301,7.319,261002.4
+1693348560000,7.318,7.42,7.318,7.357,287568.3
+1693348620000,7.357,7.389,7.313,7.341,204595.9
+1693348680000,7.341,7.393,7.336,7.392,111514.1
+1693348740000,7.391,7.45,7.332,7.388,254050.4
+1693348800000,7.389,7.433,7.33,7.417,207863.6
+1693348860000,7.415,7.42,7.36,7.383,152046.9
+1693348920000,7.383,7.425,7.378,7.425,139840.3
+1693348980000,7.425,7.66,7.425,7.492,642560.7
+1693349040000,7.494,7.6,7.478,7.536,280885.0
+1693349100000,7.536,7.6,7.48,7.49,327921.1
+1693349160000,7.49,7.509,7.449,7.493,228838.8
+1693349220000,7.494,7.54,7.489,7.507,154723.7
+1693349280000,7.507,7.512,7.38,7.407,284087.8
+1693349340000,7.41,7.42,7.23,7.234,417846.0
+1693349400000,7.233,7.349,7.176,7.289,522763.9
+1693349460000,7.288,7.342,7.284,7.323,172036.7
+1693349520000,7.323,7.34,7.286,7.337,150269.4
+1693349580000,7.337,7.357,7.3,7.3,136282.4
+1693349640000,7.304,7.318,7.263,7.288,174635.9
+1693349700000,7.288,7.317,7.272,7.289,107481.3
+1693349760000,7.291,7.347,7.289,7.317,151082.1
+1693349820000,7.318,7.325,7.266,7.319,149733.5
+1693349880000,7.318,7.323,7.23,7.23,167242.1
+1693349940000,7.23,7.28,7.062,7.13,562884.5
+1693350000000,7.129,7.144,6.9,6.973,1366962.1
+1693350060000,6.972,7.047,6.899,6.969,658114.7
+1693350120000,6.968,6.982,6.877,6.924,681112.1
+1693350180000,6.927,6.933,6.832,6.874,655962.4
+1693350240000,6.873,6.945,6.872,6.9,397914.3
+1693350300000,6.9,6.96,6.856,6.881,401306.4
+1693350360000,6.883,6.93,6.867,6.902,278303.6
+1693350420000,6.902,6.955,6.897,6.935,198373.1
+1693350480000,6.935,7.177,6.928,7.093,870712.0
+1693350540000,7.092,7.222,7.004,7.147,536344.8
+1693350600000,7.147,7.299,7.144,7.198,621898.7
+1693350660000,7.198,7.228,7.123,7.173,294760.9
+1693350720000,7.173,7.234,7.148,7.15,228908.2
+1693350780000,7.148,7.152,7.06,7.071,299992.1
+1693350840000,7.071,7.127,7.062,7.097,164619.8
+1693350900000,7.096,7.208,7.041,7.205,335079.4
+1693350960000,7.199,7.202,7.117,7.178,203726.9
+1693351020000,7.179,7.182,7.126,7.147,130424.1
+1693351080000,7.148,7.313,7.144,7.295,403448.5
+1693351140000,7.294,7.399,7.24,7.261,553688.6
+1693351200000,7.261,7.31,7.199,7.218,235672.1
+1693351260000,7.217,7.25,7.152,7.203,180946.7
+1693351320000,7.205,7.263,7.185,7.211,176135.2
+1693351380000,7.212,7.265,7.208,7.247,111388.0
+1693351440000,7.247,7.25,7.208,7.219,114022.4
+1693351500000,7.219,7.226,7.146,7.188,224551.7
+1693351560000,7.19,7.193,7.147,7.155,165578.5
+1693351620000,7.155,7.246,7.105,7.178,317143.0
+1693351680000,7.177,7.207,7.157,7.181,123231.3
+1693351740000,7.183,7.22,7.178,7.187,118452.4
+1693351800000,7.187,7.222,7.131,7.216,194869.3
+1693351860000,7.218,7.28,7.208,7.214,227492.6
+1693351920000,7.213,7.23,7.179,7.192,132166.5
+1693351980000,7.192,7.213,7.144,7.15,158798.0
+1693352040000,7.15,7.152,7.083,7.1,220243.6
+1693352100000,7.101,7.176,7.1,7.121,184534.6
+1693352160000,7.121,7.168,7.117,7.151,80890.6
+1693352220000,7.151,7.238,7.127,7.183,203294.9
+1693352280000,7.182,7.232,7.18,7.191,140346.5
+1693352340000,7.192,7.197,7.136,7.142,124569.2
+1693352400000,7.142,7.256,7.132,7.195,232758.4
+1693352460000,7.194,7.224,7.171,7.213,130933.8
+1693352520000,7.209,7.244,7.181,7.204,122976.3
+1693352580000,7.203,7.21,7.15,7.192,124999.4
+1693352640000,7.193,7.197,7.162,7.171,70810.6
+1693352700000,7.171,7.199,7.113,7.133,239879.7
+1693352760000,7.132,7.134,7.053,7.076,295954.3
+1693352820000,7.077,7.136,7.068,7.08,181498.0
+1693352880000,7.079,7.125,7.072,7.084,100820.5
+1693352940000,7.084,7.152,7.08,7.144,152716.6
+1693353000000,7.141,7.176,7.132,7.167,116805.0
+1693353060000,7.164,7.2,7.124,7.19,199009.2
+1693353120000,7.193,7.197,7.154,7.183,103876.9
+1693353180000,7.183,7.185,7.161,7.162,42395.8
+1693353240000,7.162,7.167,7.122,7.142,98318.0
+1693353300000,7.143,7.15,7.1,7.117,73101.0
+1693353360000,7.117,7.136,7.114,7.132,64167.9
+1693353420000,7.132,7.184,7.13,7.177,99888.9
+1693353480000,7.178,7.238,7.157,7.168,227666.9
+1693353540000,7.171,7.2,7.14,7.162,169126.7
+1693353600000,7.165,7.579,7.023,7.347,1681488.7
+1693353660000,7.347,7.8,7.3,7.461,1574644.7
+1693353720000,7.46,7.506,7.333,7.449,491206.2
+1693353780000,7.454,7.479,7.302,7.393,360090.3
+1693353840000,7.39,7.426,7.313,7.367,267067.9
+1693353900000,7.368,7.431,7.324,7.342,256150.4
+1693353960000,7.342,7.4,7.33,7.363,175216.1
+1693354020000,7.363,7.371,7.271,7.339,246241.8
+1693354080000,7.34,7.35,7.271,7.279,176351.7
+1693354140000,7.277,7.353,7.25,7.332,317242.1
+1693354200000,7.331,7.423,7.323,7.411,314601.6
+1693354260000,7.411,7.418,7.358,7.391,184839.2
+1693354320000,7.391,7.44,7.368,7.42,190141.4
+1693354380000,7.419,7.445,7.386,7.413,133526.3
+1693354440000,7.413,7.42,7.368,7.386,122767.1
+1693354500000,7.386,7.431,7.364,7.403,208961.2
+1693354560000,7.405,7.498,7.4,7.449,269020.3
+1693354620000,7.449,7.458,7.408,7.41,148331.3
+1693354680000,7.409,7.411,7.354,7.365,233042.9
+1693354740000,7.366,7.369,7.336,7.345,155993.0
+1693354800000,7.345,7.348,7.315,7.345,150535.2
+1693354860000,7.345,7.4,7.336,7.343,161064.6
+1693354920000,7.342,7.37,7.321,7.327,106467.4
+1693354980000,7.329,7.334,7.302,7.317,129371.3
+1693355040000,7.318,7.335,7.3,7.3,198264.0
+1693355100000,7.301,7.358,7.283,7.352,247244.9
+1693355160000,7.353,7.389,7.324,7.341,97559.1
+1693355220000,7.34,7.341,7.196,7.246,234216.9
+1693355280000,7.246,7.269,7.031,7.087,816608.3
+1693355340000,7.086,7.099,6.923,6.955,776032.1
+1693355400000,6.955,7.019,6.855,6.891,653691.2
+1693355460000,6.891,6.994,6.873,6.967,458532.6
+1693355520000,6.972,7.2,6.935,7.156,694836.8
+1693355580000,7.156,7.16,7.065,7.101,369418.6
+1693355640000,7.1,7.133,7.06,7.072,200064.2
+1693355700000,7.071,7.107,7.051,7.073,205125.6
+1693355760000,7.073,7.138,7.071,7.129,206495.6
+1693355820000,7.13,7.2,7.125,7.153,269487.7
+1693355880000,7.155,7.158,7.101,7.101,144081.4
+1693355940000,7.103,7.145,7.1,7.135,76955.2
+1693356000000,7.134,7.143,7.104,7.13,94881.9
+1693356060000,7.131,7.207,7.122,7.196,154074.2
+1693356120000,7.196,7.28,7.17,7.174,304977.7
+1693356180000,7.175,7.2,7.164,7.198,98838.9
+1693356240000,7.198,7.246,7.181,7.197,132446.5
+1693356300000,7.197,7.278,7.172,7.225,294329.8
+1693356360000,7.225,7.24,7.18,7.187,133110.5
+1693356420000,7.186,7.22,7.146,7.164,172448.0
+1693356480000,7.165,7.17,7.109,7.129,209767.3
+1693356540000,7.13,7.159,7.11,7.131,129781.7
+1693356600000,7.13,7.217,7.123,7.195,185934.6
+1693356660000,7.196,7.198,7.071,7.074,270226.2
+1693356720000,7.074,7.123,7.06,7.101,183091.8
+1693356780000,7.101,7.12,7.081,7.088,122433.2
+1693356840000,7.088,7.128,7.087,7.128,99435.2
+1693356900000,7.128,7.161,7.088,7.092,167271.8
+1693356960000,7.093,7.105,7.064,7.101,122161.1
+1693357020000,7.101,7.107,7.05,7.101,147592.2
+1693357080000,7.101,7.14,7.087,7.089,141973.0
+1693357140000,7.091,7.126,7.07,7.092,104581.0
+1693357200000,7.092,7.111,7.05,7.066,154129.0
+1693357260000,7.067,7.154,7.067,7.133,220109.6
+1693357320000,7.134,7.135,7.092,7.103,140594.9
+1693357380000,7.102,7.13,7.1,7.104,87551.7
+1693357440000,7.105,7.126,7.082,7.114,148582.2
+1693357500000,7.114,7.12,7.079,7.091,96623.5
+1693357560000,7.091,7.136,7.079,7.095,102981.2
+1693357620000,7.095,7.113,7.066,7.079,106150.4
+1693357680000,7.079,7.079,6.931,6.977,579616.2
+1693357740000,6.976,7.021,6.935,6.972,324990.3
+1693357800000,6.974,7.072,6.931,7.059,282273.9
+1693357860000,7.06,7.068,6.97,6.985,189604.5
+1693357920000,6.985,7.038,6.979,6.989,161697.1
+1693357980000,6.989,7.001,6.918,6.93,266505.9
+1693358040000,6.933,7.02,6.89,6.998,420580.3
+1693358100000,6.999,7.011,6.944,6.957,159157.2
+1693358160000,6.954,6.956,6.629,6.891,1101667.9
+1693358220000,6.893,6.98,6.827,6.892,407652.7
+1693358280000,6.892,6.9,6.822,6.842,283296.4
+1693358340000,6.843,6.848,6.711,6.811,451717.3
+1693358400000,6.81,6.812,6.741,6.764,308284.9
+1693358460000,6.763,6.8,6.751,6.79,301491.6
+1693358520000,6.791,6.855,6.773,6.818,321021.0
+1693358580000,6.819,6.85,6.812,6.835,168046.0
+1693358640000,6.835,6.839,6.801,6.817,128862.5
+1693358700000,6.818,6.888,6.813,6.879,229708.0
+1693358760000,6.879,6.883,6.85,6.858,97264.0
+1693358820000,6.859,6.95,6.856,6.884,250686.1
+1693358880000,6.883,6.9,6.879,6.897,114066.3
+1693358940000,6.898,6.9,6.882,6.891,93319.1
+1693359000000,6.891,6.891,6.803,6.842,199143.6
+1693359060000,6.843,6.859,6.776,6.78,171861.0
+1693359120000,6.78,6.869,6.762,6.835,228652.1
+1693359180000,6.835,6.886,6.832,6.868,190121.8
+1693359240000,6.868,6.87,6.845,6.865,87997.1
+1693359300000,6.865,6.912,6.862,6.9,169468.6
+1693359360000,6.899,6.92,6.893,6.92,118397.4
+1693359420000,6.92,6.927,6.888,6.896,111839.6
+1693359480000,6.896,6.915,6.896,6.909,51064.6
+1693359540000,6.908,6.908,6.828,6.854,178561.8
+1693359600000,6.855,6.876,6.823,6.843,103660.2
+1693359660000,6.843,6.86,6.842,6.857,48800.0
+1693359720000,6.856,6.876,6.847,6.848,78784.4
+1693359780000,6.847,6.852,6.8,6.809,131122.2
+1693359840000,6.81,6.832,6.755,6.78,184260.1
+1693359900000,6.778,6.799,6.722,6.793,237770.6
+1693359960000,6.794,6.876,6.78,6.826,242726.7
+1693360020000,6.827,6.85,6.81,6.828,86944.3
+1693360080000,6.829,6.841,6.802,6.811,64159.0
+1693360140000,6.81,6.833,6.807,6.832,51111.2
+1693360200000,6.832,6.837,6.815,6.832,48629.8
+1693360260000,6.831,6.832,6.751,6.783,132684.2
+1693360320000,6.783,6.8,6.75,6.769,105248.0
+1693360380000,6.769,6.791,6.766,6.787,74698.1
+1693360440000,6.788,6.798,6.628,6.755,398115.8
+1693360500000,6.753,6.753,6.65,6.678,321821.8
+1693360560000,6.677,6.7,6.655,6.657,206243.7
+1693360620000,6.657,6.689,6.6,6.624,321052.8
+1693360680000,6.622,6.671,6.6,6.659,350018.4
+1693360740000,6.66,6.664,6.615,6.637,148179.0
+1693360800000,6.637,6.691,6.637,6.674,226476.0
+1693360860000,6.676,6.734,6.672,6.726,197717.2
+1693360920000,6.727,6.757,6.702,6.728,184844.0
+1693360980000,6.727,6.788,6.723,6.766,195547.0
+1693361040000,6.767,6.787,6.73,6.734,137196.3
+1693361100000,6.734,6.74,6.701,6.713,132967.9
+1693361160000,6.713,6.753,6.711,6.742,98126.0
+1693361220000,6.742,6.748,6.736,6.742,47137.0
+1693361280000,6.742,6.793,6.741,6.784,113355.1
+1693361340000,6.785,6.879,6.781,6.816,304160.1
+1693361400000,6.816,6.85,6.8,6.805,144885.5
+1693361460000,6.804,6.808,6.768,6.791,112515.3
+1693361520000,6.792,6.836,6.784,6.82,146568.7
+1693361580000,6.82,6.822,6.789,6.79,57279.8
+1693361640000,6.79,6.802,6.776,6.801,98740.4
+1693361700000,6.801,6.855,6.794,6.851,156070.4
+1693361760000,6.852,7.488,6.851,7.077,2051124.2
+1693361820000,7.082,7.159,6.955,7.0,515171.8
+1693361880000,7.001,7.058,6.983,7.045,272683.4
+1693361940000,7.044,7.1,7.025,7.069,279155.8
+1693362000000,7.068,7.097,7.013,7.023,210370.5
+1693362060000,7.022,7.068,7.02,7.059,139579.2
+1693362120000,7.06,7.093,7.04,7.09,128651.4
+1693362180000,7.091,7.15,7.089,7.091,245878.9
+1693362240000,7.092,7.095,7.03,7.031,170503.5
+1693362300000,7.031,7.079,7.024,7.053,127007.6
+1693362360000,7.053,7.093,7.045,7.091,102874.2
+1693362420000,7.09,7.09,7.044,7.07,88886.6
+1693362480000,7.071,7.082,7.036,7.052,103031.1
+1693362540000,7.052,7.053,7.01,7.021,207536.5
+1693362600000,7.022,7.054,7.017,7.048,75961.6
+1693362660000,7.048,7.12,7.04,7.113,146277.0
+1693362720000,7.112,7.112,7.08,7.09,114255.0
+1693362780000,7.091,7.091,7.059,7.072,78683.6
+1693362840000,7.072,7.092,7.055,7.056,77510.8
+1693362900000,7.056,7.069,7.036,7.042,89744.9
+1693362960000,7.042,7.087,7.04,7.067,72619.9
+1693363020000,7.067,7.087,7.065,7.081,51561.5
+1693363080000,7.082,7.189,7.066,7.128,230731.9
+1693363140000,7.128,7.172,7.083,7.114,198461.2
+1693363200000,7.116,7.13,7.084,7.118,94274.2
+1693363260000,7.118,7.122,7.094,7.105,63657.1
+1693363320000,7.105,7.106,7.075,7.081,90999.4
+1693363380000,7.081,7.093,7.074,7.09,63220.3
+1693363440000,7.089,7.093,7.052,7.052,77527.1
+1693363500000,7.053,7.067,7.037,7.039,92293.9
+1693363560000,7.039,7.067,7.032,7.061,80954.3
+1693363620000,7.062,7.062,7.032,7.032,77871.9
+1693363680000,7.032,7.034,6.866,6.924,585134.8
+1693363740000,6.925,6.931,6.869,6.906,272541.4
+1693363800000,6.907,6.93,6.89,6.913,126257.8
+1693363860000,6.911,6.912,6.872,6.884,181276.1
+1693363920000,6.885,6.913,6.876,6.909,125555.4
+1693363980000,6.909,6.91,6.862,6.887,145677.0
+1693364040000,6.886,6.909,6.877,6.885,82103.3
+1693364100000,6.884,6.917,6.884,6.914,85231.3
+1693364160000,6.914,7.14,6.895,7.046,397935.4
+1693364220000,7.047,7.047,6.967,6.997,232160.2
+1693364280000,6.996,7.011,6.965,6.985,127277.3
+1693364340000,6.986,7.01,6.972,6.989,84556.3
+1693364400000,6.988,6.988,6.935,6.947,103614.7
+1693364460000,6.947,6.955,6.88,6.897,224990.2
+1693364520000,6.896,6.941,6.894,6.929,123010.1
+1693364580000,6.93,6.937,6.867,6.878,144397.5
+1693364640000,6.877,6.907,6.873,6.907,106433.7
+1693364700000,6.905,6.934,6.9,6.91,126981.1
+1693364760000,6.909,6.944,6.907,6.935,70784.7
+1693364820000,6.935,7.01,6.932,6.983,210473.7
+1693364880000,6.983,7.043,6.963,6.975,239683.4
+1693364940000,6.973,6.984,6.954,6.962,63629.9
+1693365000000,6.962,6.973,6.933,6.938,58995.9
+1693365060000,6.939,6.966,6.935,6.953,72244.4
+1693365120000,6.952,6.957,6.931,6.933,44887.4
+1693365180000,6.934,6.936,6.89,6.894,175821.6
+1693365240000,6.895,6.92,6.891,6.9,82649.9
+1693365300000,6.899,6.923,6.893,6.915,84874.1
+1693365360000,6.915,6.945,6.913,6.934,67762.9
+1693365420000,6.934,6.937,6.925,6.931,45134.0
+1693365480000,6.93,6.933,6.871,6.876,143298.4
+1693365540000,6.876,6.892,6.87,6.882,95168.4
+1693365600000,6.882,6.92,6.882,6.901,64747.3
+1693365660000,6.901,6.915,6.842,6.848,153604.2
+1693365720000,6.847,6.895,6.832,6.878,130976.6
+1693365780000,6.878,6.885,6.854,6.859,107911.1
+1693365840000,6.861,6.892,6.853,6.882,85108.1
+1693365900000,6.884,7.0,6.884,6.947,318699.8
+1693365960000,6.946,6.967,6.924,6.932,97273.2
+1693366020000,6.931,6.935,6.887,6.898,110419.3
+1693366080000,6.899,6.925,6.893,6.914,73013.5
+1693366140000,6.914,6.981,6.91,6.964,134383.5
+1693366200000,6.963,7.0,6.956,6.99,190299.9
+1693366260000,6.991,7.112,6.966,7.051,378451.5
+1693366320000,7.051,7.051,6.989,7.015,166228.9
+1693366380000,7.015,7.017,6.96,6.98,149756.4
+1693366440000,6.981,6.985,6.957,6.978,79721.6
+1693366500000,6.977,7.001,6.975,6.987,67533.9
+1693366560000,6.987,7.01,6.971,7.002,76619.0
+1693366620000,7.003,7.037,6.986,7.021,94145.4
+1693366680000,7.021,7.045,7.017,7.021,78652.8
+1693366740000,7.02,7.099,7.018,7.097,127332.4
+1693366800000,7.096,7.2,7.028,7.032,484279.1
+1693366860000,7.032,7.073,7.032,7.063,96061.7
+1693366920000,7.063,7.064,7.018,7.041,120870.9
+1693366980000,7.041,7.041,7.031,7.037,59644.2
+1693367040000,7.038,7.04,7.031,7.037,34380.6
+1693367100000,7.037,7.04,7.03,7.037,62804.7
+1693367160000,7.037,7.095,7.035,7.057,125794.6
+1693367220000,7.057,7.06,7.05,7.055,46455.5
+1693367280000,7.055,7.056,7.035,7.05,56551.7
+1693367340000,7.051,7.135,7.051,7.11,195529.9
+1693367400000,7.109,7.146,7.093,7.123,149578.1
+1693367460000,7.123,7.196,7.112,7.159,215105.1
+1693367520000,7.159,7.398,7.158,7.212,721234.6
+1693367580000,7.211,7.228,7.173,7.194,205733.5
+1693367640000,7.195,7.213,7.19,7.191,109746.2
+1693367700000,7.19,7.2,7.181,7.183,124753.3
+1693367760000,7.182,7.256,7.181,7.228,220267.8
+1693367820000,7.229,7.307,7.224,7.277,239480.3
+1693367880000,7.277,7.284,7.252,7.273,140732.1
+1693367940000,7.273,7.328,7.268,7.281,228554.3
+1693368000000,7.282,7.287,7.236,7.268,202108.6
+1693368060000,7.268,7.388,7.264,7.356,333828.8
+1693368120000,7.357,7.4,7.312,7.314,337303.1
+1693368180000,7.314,7.323,7.172,7.182,378439.4
+1693368240000,7.182,7.225,7.178,7.183,177194.1
+1693368300000,7.183,7.225,7.166,7.209,172770.4
+1693368360000,7.208,7.213,7.172,7.19,105728.0
+1693368420000,7.19,7.251,7.174,7.233,150289.2
+1693368480000,7.233,7.269,7.221,7.245,120062.3
+1693368540000,7.245,7.248,7.22,7.238,83396.1
+1693368600000,7.237,7.241,7.182,7.194,81952.7
+1693368660000,7.193,7.196,7.16,7.182,97960.6
+1693368720000,7.183,7.2,7.167,7.196,70178.8
+1693368780000,7.196,7.197,7.171,7.175,48442.5
+1693368840000,7.176,7.177,7.156,7.156,94245.8
+1693368900000,7.157,7.171,7.155,7.155,93258.3
+1693368960000,7.155,7.179,7.155,7.157,127610.7
+1693369020000,7.158,7.186,7.157,7.185,78037.4
+1693369080000,7.185,7.243,7.183,7.206,159656.5
+1693369140000,7.206,7.22,7.199,7.2,65380.6
+1693369200000,7.2,7.215,7.195,7.215,96350.5
+1693369260000,7.215,7.268,7.214,7.251,167568.8
+1693369320000,7.25,7.256,7.242,7.242,94759.5
+1693369380000,7.241,7.243,7.227,7.231,52823.9
+1693369440000,7.232,7.237,7.229,7.236,37941.8
+1693369500000,7.237,7.299,7.234,7.297,131315.4
+1693369560000,7.297,7.365,7.267,7.312,222048.1
+1693369620000,7.312,7.315,7.262,7.272,122166.3
+1693369680000,7.27,7.272,7.239,7.249,85564.1
+1693369740000,7.25,7.286,7.248,7.261,91712.2
+1693369800000,7.261,7.318,7.258,7.298,122710.8
+1693369860000,7.297,7.328,7.281,7.286,149765.4
+1693369920000,7.285,7.286,7.248,7.254,159594.7
+1693369980000,7.255,7.255,7.225,7.23,94154.9
+1693370040000,7.231,7.258,7.225,7.254,78720.8
+1693370100000,7.255,7.32,7.252,7.299,146601.2
+1693370160000,7.299,7.301,7.26,7.272,78210.5
+1693370220000,7.272,7.305,7.266,7.301,88936.0
+1693370280000,7.301,7.32,7.3,7.312,79947.6
+1693370340000,7.312,7.359,7.31,7.353,153123.7
+1693370400000,7.353,7.5,7.31,7.327,804341.6
+1693370460000,7.327,7.38,7.313,7.361,182337.5
+1693370520000,7.36,7.37,7.327,7.329,123923.8
+1693370580000,7.329,7.364,7.326,7.363,113628.1
+1693370640000,7.363,7.387,7.351,7.366,100923.2
+1693370700000,7.366,7.367,7.316,7.319,121852.2
+1693370760000,7.32,7.324,7.279,7.305,166768.9
+1693370820000,7.305,7.328,7.301,7.32,76973.6
+1693370880000,7.32,7.322,7.306,7.307,44384.0
+1693370940000,7.306,7.313,7.278,7.294,91713.5
+1693371000000,7.295,7.3,7.271,7.3,94101.9
+1693371060000,7.3,7.365,7.298,7.352,119331.4
+1693371120000,7.351,7.45,7.335,7.435,200483.4
+1693371180000,7.436,7.45,7.369,7.383,140777.8
+1693371240000,7.384,7.407,7.382,7.404,73115.3
+1693371300000,7.401,7.425,7.382,7.396,145518.3
+1693371360000,7.396,7.595,7.394,7.437,719871.0
+1693371420000,7.436,7.474,7.434,7.44,183008.2
+1693371480000,7.439,7.489,7.439,7.467,138248.1
+1693371540000,7.467,7.5,7.464,7.472,156943.8
+1693371600000,7.473,7.479,7.445,7.449,132446.6
+1693371660000,7.449,7.485,7.449,7.48,128925.5
+1693371720000,7.481,7.557,7.445,7.456,293208.5
+1693371780000,7.455,7.485,7.41,7.417,209022.7
+1693371840000,7.417,7.419,7.266,7.331,530675.9
+1693371900000,7.33,7.332,7.283,7.318,198804.6
+1693371960000,7.318,7.324,7.23,7.241,313555.0
+1693372020000,7.24,7.289,7.232,7.271,186640.8
+1693372080000,7.27,7.271,7.241,7.268,111530.0
+1693372140000,7.267,7.284,7.253,7.283,100602.7
+1693372200000,7.282,7.292,7.254,7.272,110944.6
+1693372260000,7.272,7.273,7.162,7.185,362872.3
+1693372320000,7.185,7.2,7.175,7.192,200196.8
+1693372380000,7.191,7.202,7.183,7.187,137767.9
+1693372440000,7.187,7.2,7.158,7.197,199054.1
+1693372500000,7.197,7.25,7.192,7.239,222264.2
+1693372560000,7.239,7.247,7.217,7.217,94362.9
+1693372620000,7.219,7.256,7.212,7.255,98442.2
+1693372680000,7.256,7.256,7.234,7.239,65199.7
+1693372740000,7.24,7.24,7.191,7.191,94831.0
+1693372800000,7.191,7.212,7.187,7.198,91641.9
+1693372860000,7.199,7.25,7.199,7.23,93935.4
+1693372920000,7.23,7.242,7.197,7.218,61553.8
+1693372980000,7.218,7.222,7.198,7.21,60677.2
+1693373040000,7.21,7.243,7.207,7.233,65216.7
+1693373100000,7.232,7.245,7.231,7.239,76947.1
+1693373160000,7.239,7.242,7.218,7.228,56204.9
+1693373220000,7.228,7.359,7.227,7.324,270579.8
+1693373280000,7.322,7.324,7.266,7.276,137677.6
+1693373340000,7.276,7.276,7.25,7.253,67317.8
+1693373400000,7.254,7.302,7.254,7.299,98799.4
+1693373460000,7.299,7.312,7.259,7.271,81902.7
+1693373520000,7.272,7.275,7.218,7.236,158017.2
+1693373580000,7.237,7.253,7.223,7.236,69886.2
+1693373640000,7.236,7.236,7.201,7.203,105794.3
+1693373700000,7.202,7.249,7.201,7.237,112845.4
+1693373760000,7.238,7.265,7.23,7.249,88967.4
+1693373820000,7.249,7.256,7.211,7.218,82194.5
+1693373880000,7.217,7.223,7.2,7.201,100709.9
+1693373940000,7.201,7.21,7.184,7.189,98641.9
+1693374000000,7.189,7.201,7.162,7.168,136392.6
+1693374060000,7.168,7.174,7.162,7.164,101619.0
+1693374120000,7.165,7.199,7.162,7.194,101973.5
+1693374180000,7.195,7.225,7.192,7.214,105458.4
+1693374240000,7.214,7.215,7.175,7.195,84253.0
+1693374300000,7.195,7.231,7.194,7.208,110810.0
+1693374360000,7.207,7.228,7.2,7.219,51339.0
+1693374420000,7.219,7.235,7.212,7.228,77103.4
+1693374480000,7.227,7.255,7.225,7.235,81349.0
+1693374540000,7.235,7.24,7.191,7.194,115001.1
+1693374600000,7.194,7.216,7.193,7.204,65428.4
+1693374660000,7.203,7.215,7.202,7.208,43089.0
+1693374720000,7.209,7.216,7.198,7.211,48799.4
+1693374780000,7.21,7.25,7.21,7.245,103633.9
+1693374840000,7.245,7.248,7.228,7.233,56222.3
+1693374900000,7.234,7.33,7.232,7.318,275869.8
+1693374960000,7.317,7.337,7.279,7.3,168084.5
+1693375020000,7.3,7.35,7.278,7.309,222996.2
+1693375080000,7.31,7.332,7.3,7.308,123779.3
+1693375140000,7.307,7.323,7.304,7.31,68036.4
+1693375200000,7.309,7.324,7.271,7.285,132203.7
+1693375260000,7.286,7.333,7.285,7.323,125156.0
+1693375320000,7.323,7.334,7.292,7.294,99443.4
+1693375380000,7.295,7.3,7.288,7.299,55617.3
+1693375440000,7.299,7.324,7.296,7.321,86565.5
+1693375500000,7.322,7.398,7.315,7.378,252158.4
+1693375560000,7.379,7.399,7.344,7.347,180957.8
+1693375620000,7.346,7.351,7.336,7.338,62836.5
+1693375680000,7.337,7.368,7.337,7.356,89795.9
+1693375740000,7.356,7.365,7.336,7.361,81710.1
+1693375800000,7.36,7.387,7.36,7.385,87057.0
+1693375860000,7.385,7.438,7.381,7.4,326795.4
+1693375920000,7.398,7.402,7.363,7.37,100283.1
+1693375980000,7.368,7.385,7.36,7.366,109655.4
+1693376040000,7.367,7.42,7.362,7.382,186155.1
+1693376100000,7.383,7.405,7.378,7.384,105909.0
+1693376160000,7.384,7.397,7.315,7.326,197575.8
+1693376220000,7.326,7.336,7.312,7.327,92308.8
+1693376280000,7.327,7.351,7.315,7.317,74270.9
+1693376340000,7.316,7.318,7.25,7.275,199636.8
+1693376400000,7.275,7.289,7.23,7.234,168828.4
+1693376460000,7.234,7.27,7.23,7.269,127021.9
+1693376520000,7.269,7.289,7.253,7.261,123961.1
+1693376580000,7.261,7.279,7.254,7.26,82226.5
+1693376640000,7.259,7.277,7.25,7.273,66603.1
+1693376700000,7.273,7.276,7.256,7.26,63165.5
+1693376760000,7.261,7.32,7.256,7.292,169096.0
+1693376820000,7.293,7.32,7.291,7.31,110599.7
+1693376880000,7.31,7.331,7.293,7.296,135548.9
+1693376940000,7.296,7.3,7.293,7.294,29325.1
+1693377000000,7.294,7.3,7.292,7.295,51392.5
+1693377060000,7.296,7.31,7.268,7.271,96955.8
+1693377120000,7.271,7.275,7.236,7.257,190905.7
+1693377180000,7.258,7.262,7.207,7.227,210910.0
+1693377240000,7.226,7.229,7.188,7.208,254631.9
+1693377300000,7.208,7.225,7.168,7.186,190888.5
+1693377360000,7.185,7.2,7.18,7.193,117662.6
+1693377420000,7.193,7.226,7.19,7.192,137965.3
+1693377480000,7.192,7.214,7.191,7.208,67748.7
+1693377540000,7.208,7.22,7.206,7.215,65390.6
+1693377600000,7.215,7.218,7.191,7.193,69940.8
+1693377660000,7.192,7.195,7.161,7.172,176922.2
+1693377720000,7.173,7.2,7.109,7.193,420791.0
+1693377780000,7.193,7.245,7.191,7.228,201581.5
+1693377840000,7.228,7.228,7.191,7.191,81065.6
+1693377900000,7.193,7.227,7.192,7.222,108411.1
+1693377960000,7.221,7.241,7.205,7.24,98522.5
+1693378020000,7.239,7.247,7.225,7.234,70134.0
+1693378080000,7.233,7.236,7.185,7.205,111865.1
+1693378140000,7.205,7.206,7.164,7.181,94651.3
+1693378200000,7.183,7.185,7.125,7.149,158826.9
+1693378260000,7.15,7.175,7.141,7.16,103441.5
+1693378320000,7.16,7.19,7.159,7.175,86648.7
+1693378380000,7.176,7.4,7.174,7.27,594933.2
+1693378440000,7.268,7.336,7.264,7.278,225227.9
+1693378500000,7.278,7.319,7.275,7.294,149571.0
+1693378560000,7.293,7.31,7.285,7.303,120677.1
+1693378620000,7.303,7.343,7.3,7.304,125063.9
+1693378680000,7.304,7.305,7.26,7.27,150691.9
+1693378740000,7.27,7.309,7.266,7.307,109817.9
+1693378800000,7.307,7.36,7.287,7.357,215016.3
+1693378860000,7.359,7.394,7.343,7.358,280946.7
+1693378920000,7.358,7.45,7.341,7.365,483925.5
+1693378980000,7.366,7.396,7.362,7.381,146037.9
+1693379040000,7.38,7.383,7.331,7.351,130613.3
+1693379100000,7.35,7.372,7.345,7.351,102474.9
+1693379160000,7.35,7.353,7.311,7.315,122916.3
+1693379220000,7.315,7.337,7.301,7.331,138040.7
+1693379280000,7.332,7.339,7.323,7.337,60237.2
+1693379340000,7.337,7.386,7.335,7.371,129954.3
+1693379400000,7.371,7.378,7.35,7.36,62499.7
+1693379460000,7.36,7.422,7.354,7.415,170155.9
+1693379520000,7.414,7.414,7.381,7.389,93317.5
+1693379580000,7.388,7.389,7.376,7.379,56657.4
+1693379640000,7.378,7.383,7.361,7.364,61116.1
+1693379700000,7.365,7.406,7.364,7.405,116886.0
+1693379760000,7.404,7.432,7.393,7.432,181425.5
+1693379820000,7.432,7.457,7.344,7.35,338962.4
+1693379880000,7.349,7.38,7.3,7.366,289004.1
+1693379940000,7.366,7.369,7.331,7.354,102274.5
+1693380000000,7.354,7.362,7.335,7.359,66309.4
+1693380060000,7.359,7.419,7.357,7.39,123403.5
+1693380120000,7.391,7.401,7.388,7.399,82858.8
+1693380180000,7.398,7.399,7.375,7.381,58392.9
+1693380240000,7.38,7.401,7.378,7.39,83966.1
+1693380300000,7.391,7.5,7.391,7.477,475456.0
+1693380360000,7.477,7.55,7.451,7.477,558389.3
+1693380420000,7.477,7.512,7.459,7.489,190675.0
+1693380480000,7.489,7.549,7.48,7.506,266759.1
+1693380540000,7.505,7.77,7.499,7.676,1803038.7
+1693380600000,7.673,7.737,7.631,7.732,651878.7
+1693380660000,7.733,7.79,7.661,7.693,711138.2
+1693380720000,7.696,7.703,7.605,7.612,406706.7
+1693380780000,7.613,7.658,7.574,7.62,425789.2
+1693380840000,7.619,7.65,7.591,7.608,220509.6
+1693380900000,7.608,7.628,7.582,7.595,210835.7
+1693380960000,7.594,7.64,7.593,7.619,235271.8
+1693381020000,7.619,7.67,7.616,7.666,222779.0
+1693381080000,7.666,7.696,7.628,7.644,242774.0
+1693381140000,7.643,7.731,7.625,7.707,323573.4
+1693381200000,7.707,8.8,7.7,8.299,5314798.1
+1693381260000,8.29,8.299,8.1,8.11,1115994.5
+1693381320000,8.11,8.215,8.102,8.149,637141.4
+1693381380000,8.15,8.25,8.149,8.152,557000.6
+1693381440000,8.152,8.2,8.09,8.2,477097.1
+1693381500000,8.199,8.23,8.118,8.132,456072.5
+1693381560000,8.132,8.157,8.058,8.116,510899.8
+1693381620000,8.115,8.188,8.08,8.148,380615.3
+1693381680000,8.148,8.151,8.069,8.083,304241.4
+1693381740000,8.083,8.26,8.065,8.231,541756.7
+1693381800000,8.231,8.25,8.151,8.178,590124.8
+1693381860000,8.178,8.21,8.133,8.2,302231.8
+1693381920000,8.2,8.29,8.172,8.264,468463.7
+1693381980000,8.263,8.435,8.208,8.36,837643.7
+1693382040000,8.36,8.375,8.251,8.299,596929.8
+1693382100000,8.3,8.367,8.275,8.327,404306.1
+1693382160000,8.329,8.44,8.313,8.352,586391.9
+1693382220000,8.351,8.359,8.316,8.351,286132.9
+1693382280000,8.348,8.44,8.335,8.373,450299.3
+1693382340000,8.375,8.439,8.338,8.415,378813.1
+1693382400000,8.415,8.484,8.232,8.298,979996.8
+1693382460000,8.299,8.402,8.293,8.376,458653.0
+1693382520000,8.372,8.379,8.277,8.308,324553.7
+1693382580000,8.308,8.35,8.277,8.348,323692.0
+1693382640000,8.348,8.412,8.34,8.355,327417.3
+1693382700000,8.355,8.392,8.209,8.264,460157.2
+1693382760000,8.264,8.272,8.15,8.173,647907.7
+1693382820000,8.171,8.193,8.06,8.069,890361.4
+1693382880000,8.068,8.113,8.02,8.077,610735.3
+1693382940000,8.077,8.161,8.074,8.15,356821.5
+1693383000000,8.15,8.174,8.09,8.135,397425.2
+1693383060000,8.136,8.14,8.075,8.088,294970.6
+1693383120000,8.087,8.12,8.063,8.071,300445.6
+1693383180000,8.072,8.13,8.065,8.114,276825.7
+1693383240000,8.113,8.199,8.1,8.179,373258.2
+1693383300000,8.181,8.208,8.13,8.144,369683.4
+1693383360000,8.144,8.169,8.124,8.142,231456.0
+1693383420000,8.143,8.322,8.141,8.256,548731.3
+1693383480000,8.258,8.36,8.247,8.321,537507.2
+1693383540000,8.321,8.337,8.293,8.33,329590.2
+1693383600000,8.33,8.358,8.283,8.345,388686.6
+1693383660000,8.345,8.39,8.293,8.345,400954.8
+1693383720000,8.344,8.446,8.31,8.413,751118.4
+1693383780000,8.413,8.433,8.359,8.397,388986.2
+1693383840000,8.398,8.45,8.388,8.4,360813.8
+1693383900000,8.402,8.432,8.332,8.349,411206.9
+1693383960000,8.351,8.358,8.3,8.32,269818.2
+1693384020000,8.32,8.352,8.313,8.318,165983.1
+1693384080000,8.318,8.342,8.281,8.338,268287.5
+1693384140000,8.336,8.445,8.334,8.379,362116.9
+1693384200000,8.38,8.8,8.373,8.535,2176403.7
+1693384260000,8.536,8.87,8.393,8.411,1599011.0
+1693384320000,8.414,8.466,8.25,8.302,1131406.3
+1693384380000,8.302,8.354,8.225,8.229,711855.9
+1693384440000,8.229,8.283,8.212,8.268,507203.5
+1693384500000,8.269,8.289,8.221,8.227,365086.3
+1693384560000,8.228,8.24,8.134,8.177,706006.4
+1693384620000,8.175,8.291,8.165,8.289,380353.3
+1693384680000,8.29,8.3,8.211,8.213,287039.8
+1693384740000,8.211,8.253,8.21,8.236,172458.7
+1693384800000,8.236,8.277,8.211,8.261,224173.7
+1693384860000,8.261,8.348,8.25,8.264,354108.9
+1693384920000,8.265,8.32,8.225,8.227,213710.6
+1693384980000,8.226,8.258,8.21,8.218,180556.2
+1693385040000,8.218,8.218,8.18,8.191,247083.9
+1693385100000,8.191,8.279,8.176,8.232,277966.4
+1693385160000,8.231,8.264,8.219,8.231,173551.0
+1693385220000,8.232,8.282,8.231,8.274,161688.2
+1693385280000,8.274,8.278,8.23,8.254,143936.0
+1693385340000,8.254,8.254,8.191,8.196,132488.1
+1693385400000,8.196,8.222,8.15,8.15,311170.3
+1693385460000,8.151,8.2,8.15,8.172,198508.5
+1693385520000,8.171,8.175,8.15,8.153,191104.7
+1693385580000,8.153,8.273,8.15,8.258,328015.9
+1693385640000,8.258,8.4,8.235,8.244,554927.4
+1693385700000,8.246,8.292,8.242,8.253,119430.9
+1693385760000,8.255,8.288,8.251,8.274,149308.5
+1693385820000,8.274,8.326,8.273,8.3,179424.0
+1693385880000,8.301,8.336,8.239,8.277,335602.9
+1693385940000,8.278,8.279,8.238,8.245,131461.8
+1693386000000,8.244,8.274,8.167,8.189,364850.9
+1693386060000,8.188,8.232,8.178,8.223,147123.6
+1693386120000,8.223,8.3,8.221,8.255,194803.2
+1693386180000,8.256,8.26,8.195,8.205,169034.3
+1693386240000,8.206,8.217,8.144,8.162,286309.9
+1693386300000,8.162,8.2,8.14,8.17,229983.4
+1693386360000,8.17,8.194,8.135,8.165,166764.2
+1693386420000,8.165,8.169,8.1,8.136,354405.7
+1693386480000,8.137,8.147,8.059,8.1,317737.8
+1693386540000,8.1,8.155,8.088,8.125,181134.8
+1693386600000,8.125,8.133,8.057,8.082,299952.3
+1693386660000,8.082,8.118,8.044,8.054,284966.5
+1693386720000,8.054,8.099,8.053,8.09,172253.9
+1693386780000,8.09,8.134,8.09,8.128,162556.7
+1693386840000,8.126,8.234,8.126,8.197,402950.4
+1693386900000,8.197,8.208,8.1,8.107,234769.0
+1693386960000,8.107,8.144,8.102,8.105,138355.9
+1693387020000,8.104,8.15,8.089,8.127,144488.0
+1693387080000,8.128,8.135,8.08,8.096,244927.5
+1693387140000,8.095,8.112,8.075,8.111,127421.1
+1693387200000,8.112,8.116,7.84,7.891,690569.9
+1693387260000,7.892,7.968,7.818,7.833,1022965.2
+1693387320000,7.832,7.93,7.818,7.896,539229.9
+1693387380000,7.896,7.922,7.871,7.879,221819.4
+1693387440000,7.88,7.895,7.855,7.878,246923.9
+1693387500000,7.878,7.898,7.834,7.895,281913.9
+1693387560000,7.896,7.906,7.864,7.866,261385.0
+1693387620000,7.866,7.875,7.74,7.785,763789.3
+1693387680000,7.785,7.814,7.761,7.766,274685.0
+1693387740000,7.767,7.801,7.726,7.778,408602.2
+1693387800000,7.777,7.85,7.776,7.79,292681.3
+1693387860000,7.79,7.8,7.682,7.701,578404.8
+1693387920000,7.701,7.726,7.681,7.681,387711.3
+1693387980000,7.681,7.708,7.681,7.681,243065.0
+1693388040000,7.681,7.7,7.65,7.659,362681.2
+1693388100000,7.659,7.722,7.645,7.695,398491.4
+1693388160000,7.7,7.75,7.7,7.736,329445.5
+1693388220000,7.736,7.872,7.732,7.822,652013.8
+1693388280000,7.823,7.837,7.783,7.784,206428.8
+1693388340000,7.783,7.85,7.761,7.823,250394.7
+1693388400000,7.825,7.84,7.77,7.816,211622.7
+1693388460000,7.818,7.972,7.816,7.901,559480.4
+1693388520000,7.901,7.924,7.882,7.891,217380.0
+1693388580000,7.891,7.989,7.89,7.913,446969.6
+1693388640000,7.914,7.96,7.912,7.957,186899.4
+1693388700000,7.957,8.087,7.955,8.007,659065.6
+1693388760000,8.009,8.013,7.921,7.937,338980.2
+1693388820000,7.937,7.94,7.9,7.931,255343.9
+1693388880000,7.932,7.933,7.893,7.912,214880.5
+1693388940000,7.911,7.934,7.91,7.931,156280.2
+1693389000000,7.93,7.982,7.93,7.949,252768.7
+1693389060000,7.949,7.961,7.855,7.879,284627.9
+1693389120000,7.88,7.887,7.828,7.837,248907.3
+1693389180000,7.837,7.879,7.837,7.873,217963.0
+1693389240000,7.873,7.987,7.868,7.98,303351.1
+1693389300000,7.98,7.982,7.886,7.886,319928.7
+1693389360000,7.887,7.919,7.881,7.884,196845.0
+1693389420000,7.882,7.894,7.854,7.857,153126.7
+1693389480000,7.856,7.895,7.742,7.789,499579.0
+1693389540000,7.789,7.807,7.76,7.783,203373.8
+1693389600000,7.783,7.82,7.74,7.74,299355.3
+1693389660000,7.742,7.77,7.72,7.73,290385.9
+1693389720000,7.731,7.733,7.555,7.623,783210.3
+1693389780000,7.623,7.639,7.58,7.591,339644.9
+1693389840000,7.59,7.64,7.557,7.614,434981.4
+1693389900000,7.614,7.648,7.58,7.641,249832.7
+1693389960000,7.641,7.656,7.629,7.64,159797.4
+1693390020000,7.64,7.688,7.607,7.61,249081.2
+1693390080000,7.613,7.644,7.593,7.644,233590.4
+1693390140000,7.644,7.65,7.61,7.643,123316.4
+1693390200000,7.642,7.684,7.63,7.676,167869.0
+1693390260000,7.676,7.774,7.674,7.719,317157.7
+1693390320000,7.719,7.72,7.586,7.618,296325.3
+1693390380000,7.619,7.625,7.586,7.597,212182.0
+1693390440000,7.596,7.646,7.592,7.617,172232.1
+1693390500000,7.616,7.642,7.559,7.602,220127.2
+1693390560000,7.601,7.63,7.58,7.619,146167.0
+1693390620000,7.619,7.74,7.619,7.679,367525.7
+1693390680000,7.68,7.72,7.679,7.707,172399.1
+1693390740000,7.708,7.76,7.706,7.721,215194.4
+1693390800000,7.72,7.795,7.669,7.782,264667.4
+1693390860000,7.778,7.781,7.715,7.731,155379.5
+1693390920000,7.73,7.75,7.702,7.742,126849.4
+1693390980000,7.741,7.781,7.709,7.767,141542.9
+1693391040000,7.767,7.777,7.74,7.757,120487.4
+1693391100000,7.756,7.766,7.711,7.717,133094.3
+1693391160000,7.717,7.737,7.685,7.689,119669.0
+1693391220000,7.69,7.734,7.689,7.733,111534.4
+1693391280000,7.734,7.76,7.72,7.758,112640.6
+1693391340000,7.758,7.76,7.715,7.73,103513.8
+1693391400000,7.731,7.743,7.691,7.743,154330.6
+1693391460000,7.743,7.791,7.74,7.761,235921.4
+1693391520000,7.758,7.855,7.75,7.837,367289.1
+1693391580000,7.837,7.898,7.815,7.821,376953.3
+1693391640000,7.822,7.861,7.816,7.844,168938.3
+1693391700000,7.845,7.858,7.83,7.858,117559.6
+1693391760000,7.858,7.93,7.858,7.896,374079.3
+1693391820000,7.895,7.9,7.825,7.833,226666.2
+1693391880000,7.832,7.836,7.767,7.769,248336.8
+1693391940000,7.769,7.783,7.75,7.773,173092.4
+1693392000000,7.772,7.83,7.762,7.79,196039.0
+1693392060000,7.791,7.812,7.771,7.812,103654.5
+1693392120000,7.812,7.829,7.798,7.798,113209.3
+1693392180000,7.799,7.808,7.777,7.806,82962.1
+1693392240000,7.807,7.824,7.78,7.783,91827.4
+1693392300000,7.784,7.821,7.768,7.787,122056.3
+1693392360000,7.787,7.793,7.69,7.697,283960.3
+1693392420000,7.696,7.731,7.628,7.724,392673.4
+1693392480000,7.724,7.732,7.681,7.683,150996.4
+1693392540000,7.685,7.7,7.678,7.699,100747.3
+1693392600000,7.699,7.729,7.696,7.727,96692.7
+1693392660000,7.728,7.737,7.713,7.719,98203.3
+1693392720000,7.72,7.725,7.674,7.681,94190.9
+1693392780000,7.682,7.697,7.673,7.675,94539.1
+1693392840000,7.674,7.689,7.652,7.689,132020.0
+1693392900000,7.688,7.74,7.686,7.731,123509.6
+1693392960000,7.731,7.731,7.715,7.723,81806.9
+1693393020000,7.723,7.748,7.72,7.743,72519.0
+1693393080000,7.745,7.787,7.743,7.784,189472.5
+1693393140000,7.784,7.789,7.778,7.788,73129.0
+1693393200000,7.788,7.789,7.747,7.747,107374.4
+1693393260000,7.747,7.848,7.737,7.809,246702.3
+1693393320000,7.811,7.828,7.798,7.82,123904.9
+1693393380000,7.82,7.82,7.763,7.764,129121.8
+1693393440000,7.764,7.775,7.742,7.763,143538.2
+1693393500000,7.763,7.815,7.762,7.815,103062.6
+1693393560000,7.815,7.815,7.775,7.775,76370.1
+1693393620000,7.775,7.779,7.722,7.743,156807.9
+1693393680000,7.741,7.756,7.722,7.755,116336.6
+1693393740000,7.755,7.76,7.703,7.736,131520.4
+1693393800000,7.737,7.741,7.68,7.691,150821.6
+1693393860000,7.692,7.725,7.684,7.695,117281.8
+1693393920000,7.692,7.7,7.66,7.669,165114.4
+1693393980000,7.669,7.669,7.625,7.626,216362.3
+1693394040000,7.627,7.659,7.621,7.654,142663.4
+1693394100000,7.653,7.68,7.61,7.612,214219.2
+1693394160000,7.611,7.648,7.61,7.611,157280.1
+1693394220000,7.612,7.667,7.61,7.662,159931.1
+1693394280000,7.661,7.686,7.637,7.639,153166.6
+1693394340000,7.641,7.642,7.56,7.606,303595.1
+1693394400000,7.604,7.604,7.52,7.567,534531.9
+1693394460000,7.567,7.61,7.567,7.601,170830.4
+1693394520000,7.602,7.635,7.588,7.631,182775.9
+1693394580000,7.631,7.635,7.55,7.569,160357.9
+1693394640000,7.569,7.598,7.563,7.576,137122.3
+1693394700000,7.576,7.66,7.575,7.637,175509.0
+1693394760000,7.635,7.637,7.583,7.59,123291.8
+1693394820000,7.59,7.627,7.588,7.612,117264.4
+1693394880000,7.61,7.634,7.61,7.63,85959.6
+1693394940000,7.629,7.654,7.624,7.644,106908.2
+1693395000000,7.643,7.649,7.586,7.594,150221.0
+1693395060000,7.595,7.639,7.593,7.61,124199.1
+1693395120000,7.608,7.612,7.573,7.583,161871.4
+1693395180000,7.582,7.614,7.571,7.606,122405.5
+1693395240000,7.606,7.631,7.563,7.606,205728.5
+1693395300000,7.606,7.675,7.606,7.648,188371.3
+1693395360000,7.648,7.669,7.637,7.642,107553.4
+1693395420000,7.639,7.645,7.536,7.578,256134.7
+1693395480000,7.579,7.58,7.317,7.367,1533245.2
+1693395540000,7.366,7.393,7.311,7.346,670692.1
+1693395600000,7.347,7.434,7.341,7.408,436017.6
+1693395660000,7.408,7.415,7.363,7.387,298146.1
+1693395720000,7.387,7.389,7.29,7.325,534522.0
+1693395780000,7.327,7.357,7.23,7.236,435155.3
+1693395840000,7.234,7.273,7.175,7.198,1331234.0
+1693395900000,7.199,7.27,7.168,7.258,744769.9
+1693395960000,7.256,7.299,7.201,7.218,462515.9
+1693396020000,7.217,7.235,7.161,7.202,485385.0
+1693396080000,7.2,7.25,7.194,7.232,328582.7
+1693396140000,7.233,7.243,7.212,7.237,178744.2
+1693396200000,7.237,7.267,7.18,7.199,381213.0
+1693396260000,7.198,7.257,7.182,7.252,302321.5
+1693396320000,7.252,7.258,7.204,7.214,155897.3
+1693396380000,7.214,7.232,7.193,7.213,208742.7
+1693396440000,7.214,7.222,7.157,7.191,406918.8
+1693396500000,7.191,7.241,7.17,7.178,353053.7
+1693396560000,7.176,7.178,7.061,7.078,1182256.7
+1693396620000,7.077,7.12,7.043,7.046,616734.3
+1693396680000,7.045,7.098,7.028,7.05,466576.2
+1693396740000,7.05,7.124,7.047,7.101,374280.4
+1693396800000,7.104,7.15,7.059,7.109,499202.1
+1693396860000,7.109,7.163,7.088,7.102,407188.1
+1693396920000,7.102,7.152,7.085,7.148,281969.1
+1693396980000,7.148,7.18,7.137,7.18,329812.8
+1693397040000,7.179,7.196,7.13,7.151,324571.5
+1693397100000,7.15,7.186,7.125,7.175,263106.1
+1693397160000,7.175,7.199,7.141,7.147,266056.6
+1693397220000,7.148,7.171,7.123,7.16,221545.5
+1693397280000,7.159,7.174,7.133,7.171,149550.8
+1693397340000,7.171,7.18,7.148,7.151,111848.6
+1693397400000,7.15,7.164,7.132,7.134,140158.7
+1693397460000,7.134,7.178,7.13,7.161,131413.8
+1693397520000,7.16,7.225,7.159,7.2,302215.2
+1693397580000,7.199,7.203,7.112,7.118,264124.6
+1693397640000,7.12,7.125,6.83,6.965,1753125.4
+1693397700000,6.965,7.013,6.9,7.011,603230.3
+1693397760000,7.011,7.06,6.997,7.021,423534.6
+1693397820000,7.021,7.079,7.017,7.058,293611.4
+1693397880000,7.056,7.1,7.03,7.082,394116.4
+1693397940000,7.082,7.117,7.068,7.08,271779.1
+1693398000000,7.079,7.108,7.074,7.097,186168.6
+1693398060000,7.098,7.144,7.097,7.122,263891.0
+1693398120000,7.123,7.199,7.103,7.166,407886.3
+1693398180000,7.166,7.185,7.151,7.154,246140.3
+1693398240000,7.155,7.17,7.124,7.168,202060.9
+1693398300000,7.169,7.17,7.132,7.139,98482.8
+1693398360000,7.139,7.4,7.138,7.279,1043228.0
+1693398420000,7.279,7.283,7.206,7.223,362128.5
+1693398480000,7.224,7.248,7.219,7.223,213713.1
+1693398540000,7.223,7.296,7.217,7.255,345487.9
+1693398600000,7.256,7.3,7.222,7.293,291434.2
+1693398660000,7.294,7.321,7.27,7.304,378264.2
+1693398720000,7.304,7.306,7.28,7.284,177866.7
+1693398780000,7.285,7.286,7.224,7.249,283997.9
+1693398840000,7.249,7.29,7.249,7.275,139925.5
+1693398900000,7.276,7.286,7.224,7.236,208291.2
+1693398960000,7.236,7.288,7.227,7.267,187142.0
+1693399020000,7.266,7.33,7.264,7.266,261612.1
+1693399080000,7.267,7.273,7.13,7.176,488258.1
+1693399140000,7.177,7.215,7.164,7.203,226302.3
+1693399200000,7.203,7.207,7.177,7.195,148473.7
+1693399260000,7.196,7.222,7.166,7.213,208574.7
+1693399320000,7.212,7.268,7.211,7.215,181632.3
+1693399380000,7.216,7.226,7.166,7.166,167947.7
+1693399440000,7.168,7.205,7.14,7.186,216723.0
+1693399500000,7.186,7.2,7.15,7.157,147770.8
+1693399560000,7.157,7.219,7.157,7.207,162563.0
+1693399620000,7.206,7.207,7.186,7.193,85005.6
+1693399680000,7.193,7.23,7.189,7.197,155732.5
+1693399740000,7.197,7.207,7.174,7.177,91250.6
+1693399800000,7.177,7.189,7.146,7.148,115525.8
+1693399860000,7.148,7.175,7.124,7.175,226677.4
+1693399920000,7.175,7.191,7.153,7.178,147921.8
+1693399980000,7.177,7.179,7.13,7.142,146893.6
+1693400040000,7.143,7.199,7.135,7.199,121652.4
+1693400100000,7.198,7.232,7.183,7.213,233318.1
+1693400160000,7.213,7.245,7.21,7.235,142257.1
+1693400220000,7.236,7.237,7.211,7.231,100836.4
+1693400280000,7.23,7.28,7.229,7.262,214160.9
+1693400340000,7.261,7.265,7.239,7.263,88801.5
+1693400400000,7.262,7.269,7.214,7.265,161023.7
+1693400460000,7.267,7.296,7.217,7.244,200421.8
+1693400520000,7.243,7.339,7.232,7.303,304948.8
+1693400580000,7.303,7.388,7.302,7.346,429818.8
+1693400640000,7.345,7.355,7.322,7.349,203562.0
+1693400700000,7.349,7.495,7.346,7.46,897892.8
+1693400760000,7.46,7.471,7.392,7.412,414483.9
+1693400820000,7.413,7.42,7.373,7.38,259401.9
+1693400880000,7.379,7.449,7.373,7.439,258684.2
+1693400940000,7.44,7.446,7.399,7.427,247599.3
+1693401000000,7.425,7.442,7.415,7.415,134009.2
+1693401060000,7.414,7.423,7.38,7.404,200416.7
+1693401120000,7.403,7.482,7.4,7.436,290387.6
+1693401180000,7.435,7.482,7.432,7.474,199693.3
+1693401240000,7.475,7.66,7.45,7.566,1110266.1
+1693401300000,7.567,7.661,7.5,7.508,877615.7
+1693401360000,7.509,7.565,7.509,7.534,303518.7
+1693401420000,7.532,7.533,7.487,7.488,273194.8
+1693401480000,7.488,7.519,7.475,7.495,251075.1
+1693401540000,7.494,7.558,7.478,7.524,221096.9
+1693401600000,7.523,7.528,7.476,7.483,165814.1
+1693401660000,7.485,7.514,7.472,7.489,178456.5
+1693401720000,7.489,7.515,7.489,7.496,148502.1
+1693401780000,7.495,7.505,7.469,7.47,134539.2
+1693401840000,7.47,7.535,7.436,7.49,296675.5
+1693401900000,7.492,7.519,7.452,7.458,189270.6
+1693401960000,7.456,7.476,7.43,7.436,164014.8
+1693402020000,7.434,7.449,7.386,7.413,367798.3
+1693402080000,7.414,7.43,7.402,7.408,141772.9
+1693402140000,7.408,7.419,7.376,7.38,153442.5
+1693402200000,7.381,7.41,7.37,7.371,247645.5
+1693402260000,7.37,7.379,7.333,7.37,354636.7
+1693402320000,7.371,7.405,7.361,7.381,217804.3
+1693402380000,7.381,7.383,7.287,7.291,244860.3
+1693402440000,7.291,7.331,7.23,7.256,563638.5
+1693402500000,7.254,7.322,7.238,7.288,368541.7
+1693402560000,7.288,7.322,7.285,7.306,171324.0
+1693402620000,7.306,7.312,7.274,7.276,142547.7
+1693402680000,7.278,7.327,7.217,7.291,412505.8
+1693402740000,7.292,7.433,7.29,7.394,567847.7
+1693402800000,7.392,7.405,7.304,7.324,268165.8
+1693402860000,7.325,7.334,7.302,7.316,127479.1
+1693402920000,7.317,7.363,7.314,7.344,157622.0
+1693402980000,7.344,7.345,7.307,7.308,124862.3
+1693403040000,7.307,7.331,7.305,7.306,122989.2
+1693403100000,7.306,7.33,7.302,7.304,130392.5
+1693403160000,7.303,7.306,7.202,7.249,361015.4
+1693403220000,7.249,7.257,7.21,7.243,245152.4
+1693403280000,7.243,7.299,7.237,7.25,180281.0
+1693403340000,7.249,7.258,7.21,7.234,191285.1
+1693403400000,7.234,7.261,7.233,7.249,125073.3
+1693403460000,7.248,7.315,7.245,7.297,215328.2
+1693403520000,7.297,7.306,7.267,7.269,147137.4
+1693403580000,7.272,7.317,7.27,7.315,142669.6
+1693403640000,7.315,7.4,7.314,7.347,367910.4
+1693403700000,7.347,7.4,7.343,7.36,168437.2
+1693403760000,7.361,7.383,7.32,7.327,167356.6
+1693403820000,7.327,7.333,7.304,7.325,99701.8
+1693403880000,7.326,7.361,7.325,7.326,104136.6
+1693403940000,7.326,7.328,7.289,7.31,126834.8
+1693404000000,7.31,7.36,7.305,7.331,127044.7
+1693404060000,7.331,7.339,7.301,7.332,104358.9
+1693404120000,7.332,7.344,7.311,7.321,90215.1
+1693404180000,7.32,7.36,7.32,7.358,119932.8
+1693404240000,7.359,7.425,7.35,7.358,266468.8
+1693404300000,7.358,7.412,7.358,7.383,196488.5
+1693404360000,7.383,7.4,7.369,7.371,94336.5
+1693404420000,7.372,7.38,7.322,7.327,163043.5
+1693404480000,7.328,7.368,7.32,7.361,105981.9
+1693404540000,7.361,7.41,7.358,7.385,119528.9
+1693404600000,7.385,7.477,7.385,7.421,353442.0
+1693404660000,7.423,7.45,7.404,7.41,139124.6
+1693404720000,7.41,7.411,7.358,7.373,160747.9
+1693404780000,7.374,7.398,7.371,7.372,88672.5
+1693404840000,7.372,7.407,7.369,7.389,95480.9
+1693404900000,7.388,7.397,7.342,7.347,238901.1
+1693404960000,7.347,7.354,7.257,7.296,306898.9
+1693405020000,7.297,7.326,7.29,7.295,125769.4
+1693405080000,7.296,7.318,7.295,7.305,93956.5
+1693405140000,7.305,7.309,7.25,7.258,251567.2
+1693405200000,7.258,7.286,7.253,7.269,199443.5
+1693405260000,7.269,7.276,7.25,7.262,187413.9
+1693405320000,7.261,7.296,7.259,7.275,122738.7
+1693405380000,7.274,7.286,7.23,7.233,200966.5
+1693405440000,7.234,7.25,7.233,7.234,167375.2
+1693405500000,7.234,7.262,7.229,7.23,150033.2
+1693405560000,7.23,7.256,7.211,7.214,200737.6
+1693405620000,7.213,7.213,7.125,7.18,521061.0
+1693405680000,7.18,7.228,7.175,7.19,238159.5
+1693405740000,7.19,7.229,7.189,7.216,139490.4
+1693405800000,7.216,7.286,7.199,7.276,280456.2
+1693405860000,7.276,7.286,7.235,7.258,202864.0
+1693405920000,7.259,7.27,7.232,7.24,116900.1
+1693405980000,7.239,7.262,7.211,7.225,122795.4
+1693406040000,7.225,7.249,7.218,7.229,114803.8
+1693406100000,7.231,7.265,7.224,7.232,132132.5
+1693406160000,7.232,7.248,7.22,7.221,104591.7
+1693406220000,7.221,7.237,7.215,7.227,104663.1
+1693406280000,7.226,7.234,7.193,7.193,106054.8
+1693406340000,7.193,7.212,7.165,7.168,225301.7
+1693406400000,7.169,7.202,7.165,7.181,163407.5
+1693406460000,7.182,7.2,7.033,7.103,653510.4
+1693406520000,7.108,7.178,7.1,7.136,281389.8
+1693406580000,7.136,7.137,7.11,7.126,154163.5
+1693406640000,7.125,7.15,7.118,7.123,164912.7
+1693406700000,7.122,7.2,7.119,7.151,345485.6
+1693406760000,7.152,7.167,7.127,7.158,154092.3
+1693406820000,7.159,7.159,7.119,7.119,120376.0
+1693406880000,7.12,7.15,7.119,7.148,125037.6
+1693406940000,7.147,7.18,7.138,7.162,146633.9
+1693407000000,7.162,7.166,7.093,7.104,233188.0
+1693407060000,7.103,7.159,7.101,7.144,206501.0
+1693407120000,7.144,7.165,7.126,7.148,186538.8
+1693407180000,7.148,7.258,7.146,7.214,338573.7
+1693407240000,7.214,7.25,7.21,7.227,259113.4
+1693407300000,7.229,7.23,7.183,7.189,176994.4
+1693407360000,7.189,7.21,7.189,7.207,110587.2
+1693407420000,7.206,7.209,7.168,7.175,132613.5
+1693407480000,7.176,7.18,7.151,7.164,148897.1
+1693407540000,7.163,7.194,7.153,7.16,175977.0
+1693407600000,7.16,7.2,7.15,7.182,175361.5
+1693407660000,7.182,7.185,7.064,7.102,391929.1
+1693407720000,7.103,7.11,7.001,7.047,536816.1
+1693407780000,7.045,7.1,7.042,7.055,272843.9
+1693407840000,7.056,7.066,7.008,7.063,327719.2
+1693407900000,7.062,7.129,7.061,7.093,362466.3
+1693407960000,7.093,7.128,7.065,7.114,229716.4
+1693408020000,7.114,7.117,7.075,7.077,178988.5
+1693408080000,7.076,7.078,7.033,7.049,246405.4
+1693408140000,7.047,7.086,7.047,7.058,129161.3
+1693408200000,7.058,7.087,7.0,7.078,406837.2
+1693408260000,7.078,7.241,7.058,7.226,608482.3
+1693408320000,7.226,7.239,7.155,7.2,510323.8
+1693408380000,7.198,7.228,7.165,7.221,261300.3
+1693408440000,7.22,7.342,7.219,7.254,803462.3
+1693408500000,7.256,7.294,7.212,7.227,426648.5
+1693408560000,7.227,7.289,7.226,7.275,235649.0
+1693408620000,7.275,7.3,7.261,7.28,215582.1
+1693408680000,7.28,7.4,7.279,7.325,616204.3
+1693408740000,7.325,7.35,7.3,7.342,320522.1
+1693408800000,7.344,7.348,7.276,7.294,265498.0
+1693408860000,7.294,7.328,7.285,7.295,173800.2
+1693408920000,7.294,7.313,7.286,7.286,166015.0
+1693408980000,7.288,7.316,7.262,7.314,211853.6
+1693409040000,7.315,7.375,7.314,7.354,419222.0
+1693409100000,7.354,7.356,7.31,7.322,226922.2
+1693409160000,7.322,7.45,7.319,7.421,508581.0
+1693409220000,7.421,7.426,7.377,7.386,316388.1
+1693409280000,7.387,7.439,7.37,7.439,316276.6
+1693409340000,7.439,7.484,7.425,7.48,549808.5
+1693409400000,7.481,7.55,7.462,7.467,964892.4
+1693409460000,7.468,7.6,7.4,7.574,1150363.8
+1693409520000,7.574,7.7,7.555,7.626,1486396.5
+1693409580000,7.627,7.646,7.535,7.556,621839.7
+1693409640000,7.556,7.613,7.515,7.609,538949.1
+1693409700000,7.609,7.777,7.605,7.709,1314792.6
+1693409760000,7.709,7.784,7.677,7.689,706918.9
+1693409820000,7.69,7.728,7.634,7.689,495897.8
+1693409880000,7.689,7.723,7.65,7.691,333388.5
+1693409940000,7.691,7.699,7.65,7.651,268421.4
+1693410000000,7.651,7.707,7.623,7.632,303125.4
+1693410060000,7.631,7.654,7.55,7.583,481924.9
+1693410120000,7.584,7.679,7.576,7.642,339854.3
+1693410180000,7.642,7.681,7.6,7.603,263529.9
+1693410240000,7.604,7.659,7.594,7.621,188951.1
+1693410300000,7.621,7.638,7.563,7.631,287004.7
+1693410360000,7.631,7.7,7.6,7.698,361730.7
+1693410420000,7.7,7.889,7.69,7.851,1076787.4
+1693410480000,7.839,7.861,7.747,7.767,538030.8
+1693410540000,7.768,7.811,7.752,7.784,328488.3
+1693410600000,7.785,7.83,7.753,7.793,406248.9
+1693410660000,7.793,7.842,7.761,7.79,354022.1
+1693410720000,7.791,7.84,7.79,7.808,330925.0
+1693410780000,7.808,7.88,7.796,7.815,570335.3
+1693410840000,7.815,7.976,7.792,7.919,839758.2
+1693410900000,7.919,8.0,7.882,7.93,859475.3
+1693410960000,7.929,8.087,7.927,7.994,1113889.1
+1693411020000,7.995,8.03,7.941,7.958,571798.8
+1693411080000,7.958,7.993,7.9,7.905,650695.3
+1693411140000,7.905,7.94,7.873,7.895,460789.5
+1693411200000,7.894,7.943,7.823,7.884,717615.9
+1693411260000,7.884,7.892,7.76,7.809,795391.5
+1693411320000,7.808,7.826,7.671,7.735,836710.9
+1693411380000,7.736,7.739,7.62,7.647,1000044.3
+1693411440000,7.646,7.728,7.633,7.698,563441.2
+1693411500000,7.698,7.749,7.69,7.713,390976.0
+1693411560000,7.714,7.714,7.65,7.677,328875.8
+1693411620000,7.677,7.74,7.633,7.702,331922.7
+1693411680000,7.702,7.746,7.663,7.735,202432.6
+1693411740000,7.733,7.779,7.715,7.767,278505.8
+1693411800000,7.768,7.768,7.692,7.703,225940.0
+1693411860000,7.704,7.732,7.688,7.697,173811.0
+1693411920000,7.697,7.744,7.695,7.724,197519.7
+1693411980000,7.723,7.732,7.69,7.72,150151.3
+1693412040000,7.721,7.725,7.694,7.704,133153.0
+1693412100000,7.705,7.739,7.679,7.712,212901.4
+1693412160000,7.712,7.723,7.657,7.659,227549.8
+1693412220000,7.658,7.678,7.627,7.657,282077.2
+1693412280000,7.655,7.739,7.631,7.709,272505.6
+1693412340000,7.709,7.736,7.692,7.716,175352.7
+1693412400000,7.716,7.767,7.709,7.71,237183.2
+1693412460000,7.71,7.88,7.677,7.841,622907.7
+1693412520000,7.841,7.842,7.8,7.827,262786.1
+1693412580000,7.828,7.88,7.818,7.85,286919.1
+1693412640000,7.848,7.85,7.8,7.807,211182.2
+1693412700000,7.807,7.822,7.778,7.78,155479.1
+1693412760000,7.78,7.843,7.768,7.841,136951.0
+1693412820000,7.842,7.869,7.814,7.858,181251.8
+1693412880000,7.858,7.967,7.849,7.861,467313.0
+1693412940000,7.861,7.887,7.832,7.834,201133.5
+1693413000000,7.835,7.841,7.794,7.817,229388.2
+1693413060000,7.817,7.823,7.79,7.797,176480.5
+1693413120000,7.796,7.826,7.78,7.813,166713.2
+1693413180000,7.813,7.869,7.811,7.812,226359.8
+1693413240000,7.814,7.855,7.812,7.855,89497.4
+1693413300000,7.856,7.911,7.851,7.856,261137.6
+1693413360000,7.856,7.862,7.806,7.842,198278.3
+1693413420000,7.843,7.927,7.829,7.922,228963.4
+1693413480000,7.923,8.02,7.885,7.959,543881.3
+1693413540000,7.963,8.06,7.926,8.001,628135.6
+1693413600000,8.0,8.04,7.952,7.984,415457.7
+1693413660000,7.984,8.003,7.955,7.97,191595.6
+1693413720000,7.97,8.35,7.968,8.194,2103400.6
+1693413780000,8.195,8.217,8.1,8.131,692003.0
+1693413840000,8.13,8.18,8.085,8.132,364225.4
+1693413900000,8.132,8.197,7.936,7.947,862321.5
+1693413960000,7.946,7.961,7.848,7.874,707411.4
+1693414020000,7.876,7.924,7.865,7.892,318820.4
+1693414080000,7.893,7.95,7.887,7.914,286181.6
+1693414140000,7.915,7.921,7.881,7.9,198348.2
+1693414200000,7.901,7.948,7.893,7.935,170570.4
+1693414260000,7.936,7.976,7.923,7.939,206354.5
+1693414320000,7.939,8.138,7.92,8.084,598560.8
+1693414380000,8.085,8.098,8.022,8.035,245924.1
+1693414440000,8.035,8.035,7.962,7.982,243069.5
+1693414500000,7.982,8.031,7.968,8.003,176548.4
+1693414560000,8.003,8.045,7.981,8.042,150914.6
+1693414620000,8.042,8.059,8.008,8.025,135532.2
+1693414680000,8.025,8.048,7.952,7.96,165673.9
+1693414740000,7.96,8.009,7.933,7.938,186981.3
+1693414800000,7.938,7.975,7.795,7.844,466228.7
+1693414860000,7.843,7.925,7.83,7.883,297563.2
+1693414920000,7.883,7.914,7.86,7.885,154330.3
+1693414980000,7.886,7.994,7.878,7.97,294873.6
+1693415040000,7.97,8.057,7.937,8.021,313996.7
+1693415100000,8.022,8.05,7.996,8.024,237325.3
+1693415160000,8.024,8.029,7.957,7.979,157509.1
+1693415220000,7.979,8.052,7.963,8.038,218425.6
+1693415280000,8.039,8.127,8.012,8.086,295211.9
+1693415340000,8.087,8.122,8.062,8.077,230044.0
+1693415400000,8.077,8.102,8.04,8.057,213597.7
+1693415460000,8.057,8.112,8.0,8.108,252434.7
+1693415520000,8.107,8.137,8.076,8.111,260885.4
+1693415580000,8.111,8.133,8.089,8.105,182235.4
+1693415640000,8.106,8.13,8.051,8.105,190128.4
+1693415700000,8.105,8.105,8.03,8.056,203877.4
+1693415760000,8.056,8.195,8.05,8.139,373944.5
+1693415820000,8.139,8.171,8.088,8.088,198109.7
+1693415880000,8.089,8.138,8.079,8.11,178221.5
+1693415940000,8.109,8.134,8.06,8.107,132099.1
+1693416000000,8.107,8.162,8.1,8.13,164972.7
+1693416060000,8.129,8.253,8.128,8.193,521469.2
+1693416120000,8.193,8.199,8.12,8.15,221672.3
+1693416180000,8.15,8.163,8.115,8.157,216697.9
+1693416240000,8.157,8.159,8.109,8.131,143705.2
+1693416300000,8.132,8.169,8.102,8.154,188820.6
+1693416360000,8.153,8.17,8.136,8.155,121396.3
+1693416420000,8.155,8.161,8.142,8.149,96036.5
+1693416480000,8.149,8.151,8.092,8.094,179603.2
+1693416540000,8.094,8.15,8.072,8.115,248714.7
+1693416600000,8.115,8.178,8.069,8.154,259687.0
+1693416660000,8.154,8.174,8.101,8.133,152314.9
+1693416720000,8.132,8.139,8.045,8.057,230704.8
+1693416780000,8.057,8.1,8.04,8.069,215545.0
+1693416840000,8.07,8.085,8.051,8.079,95043.5
+1693416900000,8.079,8.157,8.077,8.144,161919.6
+1693416960000,8.144,8.174,8.108,8.116,152251.4
+1693417020000,8.115,8.126,8.075,8.092,110925.8
+1693417080000,8.092,8.138,8.071,8.12,111117.5
+1693417140000,8.121,8.2,8.119,8.176,254516.0
+1693417200000,8.176,8.187,8.15,8.183,108429.6
+1693417260000,8.183,8.185,8.15,8.164,83868.5
+1693417320000,8.166,8.178,8.13,8.164,122388.1
+1693417380000,8.164,8.169,8.136,8.141,81261.9
+1693417440000,8.141,8.248,8.138,8.183,439301.3
+1693417500000,8.186,8.279,8.178,8.221,484005.6
+1693417560000,8.218,8.241,8.099,8.138,379566.3
+1693417620000,8.139,8.175,8.138,8.151,176823.3
+1693417680000,8.15,8.152,8.065,8.104,357576.0
+1693417740000,8.105,8.116,8.076,8.098,135312.9
+1693417800000,8.098,8.107,8.072,8.09,110554.9
+1693417860000,8.09,8.169,8.084,8.134,196406.1
+1693417920000,8.133,8.288,8.127,8.211,374826.3
+1693417980000,8.209,8.216,8.163,8.185,130755.2
+1693418040000,8.185,8.212,8.154,8.206,148098.6
+1693418100000,8.207,8.275,8.205,8.272,333580.7
+1693418160000,8.272,8.34,8.242,8.297,808270.1
+1693418220000,8.297,8.302,8.26,8.287,244165.6
+1693418280000,8.288,8.324,8.263,8.275,239445.9
+1693418340000,8.275,8.312,8.249,8.266,217270.3
+1693418400000,8.266,8.34,8.239,8.247,331094.4
+1693418460000,8.247,8.39,8.23,8.326,920852.9
+1693418520000,8.326,8.435,8.305,8.402,678694.6
+1693418580000,8.405,8.469,8.383,8.455,712789.8
+1693418640000,8.453,8.663,8.45,8.5,2014401.9
+1693418700000,8.5,8.561,8.428,8.452,688787.3
+1693418760000,8.452,8.6,8.451,8.566,537469.3
+1693418820000,8.565,8.648,8.522,8.534,658578.7
+1693418880000,8.534,8.611,8.512,8.57,360714.6
+1693418940000,8.569,8.607,8.509,8.529,367222.8
+1693419000000,8.528,8.584,8.45,8.491,467075.7
+1693419060000,8.491,8.55,8.465,8.533,312947.4
+1693419120000,8.535,8.625,8.499,8.575,338693.5
+1693419180000,8.572,8.631,8.55,8.575,374461.0
+1693419240000,8.576,8.6,8.53,8.554,206719.5
+1693419300000,8.555,8.666,8.549,8.601,590803.9
+1693419360000,8.602,8.694,8.544,8.559,634164.9
+1693419420000,8.556,8.587,8.488,8.554,570468.9
+1693419480000,8.554,8.65,8.529,8.617,357271.4
+1693419540000,8.617,8.649,8.589,8.622,243165.3
+1693419600000,8.622,8.623,8.563,8.599,213071.7
+1693419660000,8.6,8.643,8.533,8.581,379217.6
+1693419720000,8.58,8.647,8.542,8.615,293034.4
+1693419780000,8.615,8.617,8.562,8.605,211333.4
+1693419840000,8.604,8.642,8.577,8.583,217253.9
+1693419900000,8.583,8.585,8.44,8.458,661709.5
+1693419960000,8.458,8.518,8.36,8.494,908995.7
+1693420020000,8.493,8.577,8.486,8.559,435725.6
+1693420080000,8.558,8.639,8.55,8.613,468762.5
+1693420140000,8.612,8.63,8.571,8.598,205018.2
+1693420200000,8.598,8.65,8.51,8.615,497453.9
+1693420260000,8.615,8.617,8.55,8.608,220317.3
+1693420320000,8.607,8.607,8.502,8.563,252604.5
+1693420380000,8.558,8.569,8.464,8.485,449471.7
+1693420440000,8.487,8.498,8.34,8.411,790703.8
+1693420500000,8.412,8.477,8.381,8.397,366744.9
+1693420560000,8.399,8.447,8.39,8.421,223011.9
+1693420620000,8.422,8.52,8.4,8.479,342571.9
+1693420680000,8.478,8.481,8.427,8.454,172554.0
+1693420740000,8.453,8.453,8.356,8.375,326789.2
+1693420800000,8.373,8.423,8.353,8.356,332351.2
+1693420860000,8.355,8.401,8.296,8.375,472011.8
+1693420920000,8.375,8.415,8.331,8.353,238501.0
+1693420980000,8.354,8.418,8.337,8.368,233063.5
+1693421040000,8.368,8.405,8.329,8.335,285304.3
+1693421100000,8.336,8.358,8.275,8.302,331112.4
+1693421160000,8.302,8.384,8.278,8.361,352974.3
+1693421220000,8.361,8.4,8.36,8.388,242397.8
+1693421280000,8.389,8.42,8.36,8.408,212118.0
+1693421340000,8.408,8.429,8.383,8.408,141825.2
+1693421400000,8.409,8.409,8.36,8.368,148852.5
+1693421460000,8.367,8.377,8.326,8.368,172852.6
+1693421520000,8.367,8.417,8.358,8.398,174983.0
+1693421580000,8.397,8.397,8.35,8.365,81304.9
+1693421640000,8.366,8.4,8.358,8.39,63522.2
+1693421700000,8.389,8.419,8.354,8.362,167458.0
+1693421760000,8.362,8.369,8.3,8.311,207371.8
+1693421820000,8.311,8.33,8.306,8.31,116126.5
+1693421880000,8.31,8.316,8.22,8.255,585159.8
+1693421940000,8.256,8.29,8.228,8.233,267330.1
+1693422000000,8.233,8.28,8.052,8.14,821923.7
+1693422060000,8.14,8.189,8.047,8.108,753136.4
+1693422120000,8.106,8.165,8.077,8.129,325754.4
+1693422180000,8.13,8.13,8.082,8.099,237901.8
+1693422240000,8.098,8.12,7.963,8.083,555284.5
+1693422300000,8.084,8.13,8.07,8.085,252879.0
+1693422360000,8.085,8.085,7.977,8.017,411856.3
+1693422420000,8.018,8.026,7.902,7.936,716245.9
+1693422480000,7.936,7.941,7.828,7.896,855606.2
+1693422540000,7.895,7.926,7.758,7.764,883682.0
+1693422600000,7.764,7.828,7.72,7.802,876055.6
+1693422660000,7.803,7.86,7.789,7.844,472871.6
+1693422720000,7.842,7.878,7.833,7.871,304857.4
+1693422780000,7.872,7.996,7.87,7.93,584964.3
+1693422840000,7.93,8.087,7.903,7.977,590726.9
+1693422900000,7.977,8.065,7.971,8.019,487960.4
+1693422960000,8.02,8.02,7.918,7.978,385646.0
+1693423020000,7.98,8.022,7.955,7.992,285531.7
+1693423080000,7.993,8.059,7.923,8.038,357195.5
+1693423140000,8.038,8.11,8.035,8.049,354668.6
+1693423200000,8.049,8.049,7.956,7.987,201126.5
+1693423260000,7.986,8.06,7.979,8.01,188012.8
+1693423320000,8.01,8.035,7.978,8.003,168790.9
+1693423380000,8.003,8.035,7.955,7.978,283736.6
+1693423440000,7.977,8.04,7.942,8.013,220061.4
+1693423500000,8.013,8.046,8.0,8.001,176125.6
+1693423560000,8.001,8.033,7.996,8.027,98124.8
+1693423620000,8.028,8.03,7.971,7.99,121669.9
+1693423680000,7.991,8.03,7.987,8.024,105237.6
+1693423740000,8.024,8.027,8.0,8.013,81192.8
+1693423800000,8.013,8.048,8.0,8.02,177524.6
+1693423860000,8.021,8.094,8.004,8.087,232182.9
+1693423920000,8.088,8.39,8.067,8.293,1327962.7
+1693423980000,8.292,8.36,8.235,8.357,606155.1
+1693424040000,8.355,8.468,8.353,8.371,871005.3
+1693424100000,8.372,8.398,8.305,8.307,350595.9
+1693424160000,8.306,8.36,8.277,8.337,437733.5
+1693424220000,8.338,8.38,8.294,8.312,287718.0
+1693424280000,8.313,8.38,8.299,8.345,281662.5
+1693424340000,8.344,8.4,8.341,8.365,229480.1
+1693424400000,8.364,8.365,8.29,8.327,240605.4
+1693424460000,8.326,8.349,8.288,8.303,178468.2
+1693424520000,8.302,8.337,8.29,8.329,121353.1
+1693424580000,8.33,8.335,8.277,8.326,164339.8
+1693424640000,8.325,8.333,8.292,8.322,123274.1
+1693424700000,8.323,8.335,8.236,8.237,306150.2
+1693424760000,8.238,8.279,8.221,8.255,219019.0
+1693424820000,8.257,8.437,8.256,8.402,449711.8
+1693424880000,8.402,8.443,8.313,8.37,442881.4
+1693424940000,8.37,8.397,8.356,8.36,160356.5
+1693425000000,8.36,8.367,8.322,8.348,112194.7
+1693425060000,8.349,8.39,8.344,8.366,117499.7
+1693425120000,8.365,8.393,8.35,8.357,129026.3
+1693425180000,8.356,8.36,8.295,8.317,132914.7
+1693425240000,8.316,8.321,8.264,8.265,143386.3
+1693425300000,8.265,8.288,8.25,8.285,107225.3
+1693425360000,8.286,8.325,8.281,8.324,102218.7
+1693425420000,8.324,8.342,8.266,8.276,174110.6
+1693425480000,8.275,8.276,8.15,8.216,426263.5
+1693425540000,8.214,8.218,8.15,8.169,242336.0
+1693425600000,8.169,8.29,8.165,8.253,306878.5
+1693425660000,8.253,8.35,8.246,8.316,343807.4
+1693425720000,8.316,8.35,8.306,8.319,151259.4
+1693425780000,8.32,8.374,8.3,8.363,232477.3
+1693425840000,8.363,8.38,8.32,8.328,124694.6
+1693425900000,8.327,8.352,8.256,8.307,203008.8
+1693425960000,8.307,8.356,8.306,8.346,128330.2
+1693426020000,8.346,8.427,8.346,8.375,262694.3
+1693426080000,8.374,8.417,8.334,8.342,206178.7
+1693426140000,8.34,8.375,8.335,8.371,51240.5
+1693426200000,8.371,8.391,8.35,8.358,122179.3
+1693426260000,8.358,8.4,8.358,8.395,85153.3
+1693426320000,8.398,8.399,8.36,8.371,105405.0
+1693426380000,8.371,8.397,8.341,8.379,110128.2
+1693426440000,8.38,8.383,8.339,8.348,86309.8
+1693426500000,8.348,8.357,8.288,8.353,167505.9
+1693426560000,8.353,8.514,8.34,8.418,663393.2
+1693426620000,8.419,8.461,8.404,8.446,202225.6
+1693426680000,8.447,8.45,8.402,8.417,139303.5
+1693426740000,8.419,8.425,8.377,8.402,128469.9
+1693426800000,8.403,8.403,8.375,8.388,92446.6
+1693426860000,8.389,8.403,8.353,8.356,100121.8
+1693426920000,8.357,8.358,8.331,8.343,108792.7
+1693426980000,8.344,8.394,8.344,8.394,87265.8
+1693427040000,8.393,8.428,8.383,8.405,160126.1
+1693427100000,8.405,8.425,8.383,8.387,91584.8
+1693427160000,8.387,8.419,8.372,8.416,75116.3
+1693427220000,8.413,8.416,8.385,8.399,45719.6
+1693427280000,8.4,8.419,8.394,8.414,62567.9
+1693427340000,8.414,8.439,8.405,8.412,76867.3
+1693427400000,8.413,8.426,8.348,8.37,168397.6
+1693427460000,8.37,8.373,8.3,8.302,154954.8
+1693427520000,8.303,8.332,8.258,8.331,237590.8
+1693427580000,8.331,8.366,8.302,8.322,132924.6
+1693427640000,8.322,8.326,8.3,8.31,57498.7
+1693427700000,8.309,8.309,8.261,8.293,165929.5
+1693427760000,8.294,8.328,8.276,8.306,119191.1
+1693427820000,8.308,8.319,8.274,8.291,64415.3
+1693427880000,8.29,8.314,8.269,8.275,86289.8
+1693427940000,8.276,8.28,8.215,8.278,174321.1
+1693428000000,8.279,8.337,8.265,8.329,153760.3
+1693428060000,8.33,8.39,8.323,8.351,175948.6
+1693428120000,8.351,8.36,8.335,8.353,58104.0
+1693428180000,8.354,8.355,8.315,8.337,71856.2
+1693428240000,8.336,8.348,8.28,8.311,105452.7
+1693428300000,8.311,8.333,8.301,8.308,69543.7
+1693428360000,8.309,8.35,8.281,8.332,141389.1
+1693428420000,8.333,8.35,8.319,8.321,56953.4
+1693428480000,8.322,8.324,8.272,8.303,137203.4
+1693428540000,8.302,8.302,8.239,8.241,135304.0
+1693428600000,8.242,8.28,8.182,8.232,273305.5
+1693428660000,8.233,8.25,8.194,8.198,90516.9
+1693428720000,8.198,8.233,8.185,8.224,134392.6
+1693428780000,8.224,8.3,8.213,8.251,145517.0
+1693428840000,8.251,8.272,8.249,8.258,62790.2
+1693428900000,8.257,8.265,8.229,8.24,89070.9
+1693428960000,8.24,8.32,8.235,8.292,124482.5
+1693429020000,8.291,8.305,8.19,8.241,185247.9
+1693429080000,8.242,8.242,8.124,8.18,257639.8
+1693429140000,8.181,8.222,8.163,8.211,143953.5
+1693429200000,8.21,8.265,8.165,8.178,182219.4
+1693429260000,8.177,8.2,8.152,8.194,117942.0
+1693429320000,8.194,8.25,8.194,8.238,112981.8
+1693429380000,8.237,8.282,8.219,8.278,203717.1
+1693429440000,8.276,8.284,8.257,8.266,96337.1
+1693429500000,8.266,8.315,8.257,8.309,166691.1
+1693429560000,8.309,8.35,8.27,8.272,184690.8
+1693429620000,8.272,8.287,8.208,8.248,129372.5
+1693429680000,8.248,8.262,8.218,8.237,81452.4
+1693429740000,8.235,8.3,8.226,8.288,100928.8
+1693429800000,8.289,8.295,8.25,8.263,87030.5
+1693429860000,8.264,8.267,8.216,8.25,73679.9
+1693429920000,8.249,8.264,8.239,8.242,38393.9
+1693429980000,8.241,8.257,8.215,8.254,73437.2
+1693430040000,8.254,8.283,8.252,8.266,53565.1
+1693430100000,8.267,8.309,8.266,8.293,84230.5
+1693430160000,8.293,8.34,8.293,8.333,132735.8
+1693430220000,8.333,8.35,8.303,8.312,130536.3
+1693430280000,8.312,8.313,8.305,8.306,36222.1
+1693430340000,8.306,8.31,8.283,8.29,74682.5
+1693430400000,8.291,8.291,8.26,8.26,105784.5
+1693430460000,8.26,8.268,8.237,8.261,92147.7
+1693430520000,8.261,8.288,8.254,8.271,71459.4
+1693430580000,8.27,8.287,8.259,8.283,58688.6
+1693430640000,8.283,8.33,8.281,8.307,167945.8
+1693430700000,8.306,8.316,8.281,8.303,79612.8
+1693430760000,8.304,8.316,8.292,8.301,63333.8
+1693430820000,8.3,8.301,8.279,8.28,32352.8
+1693430880000,8.28,8.281,8.0,8.01,678665.2
+1693430940000,8.01,8.07,7.89,8.015,769180.6
+1693431000000,8.015,8.066,7.975,8.033,252220.6
+1693431060000,8.034,8.035,7.92,7.994,332788.7
+1693431120000,7.992,8.047,7.949,7.997,212053.0
+1693431180000,7.997,8.031,7.94,8.001,209987.3
+1693431240000,8.001,8.015,7.978,7.987,109685.0
+1693431300000,7.987,8.061,7.971,8.006,206977.8
+1693431360000,8.006,8.037,7.983,8.033,118757.0
+1693431420000,8.033,8.06,8.027,8.046,119262.1
+1693431480000,8.045,8.1,8.042,8.056,163312.9
+1693431540000,8.057,8.097,8.05,8.066,123631.2
+1693431600000,8.066,8.084,8.05,8.068,93266.8
+1693431660000,8.068,8.074,8.027,8.048,125991.1
+1693431720000,8.047,8.058,8.03,8.048,62292.5
+1693431780000,8.047,8.071,8.044,8.048,56306.2
+1693431840000,8.047,8.057,8.033,8.048,67075.6
+1693431900000,8.047,8.05,7.905,7.995,385021.5
+1693431960000,7.994,8.0,7.955,7.987,153315.1
+1693432020000,7.986,8.073,7.981,8.051,185283.6
+1693432080000,8.052,8.15,8.051,8.126,313064.4
+1693432140000,8.127,8.133,8.094,8.102,144307.7
+1693432200000,8.102,8.158,8.102,8.154,139813.0
+1693432260000,8.155,8.155,8.044,8.101,164065.3
+1693432320000,8.101,8.105,8.063,8.094,125076.0
+1693432380000,8.093,8.094,8.031,8.039,84815.5
+1693432440000,8.04,8.096,8.038,8.075,139215.1
+1693432500000,8.076,8.1,8.068,8.084,75907.9
+1693432560000,8.086,8.1,8.064,8.076,71597.9
+1693432620000,8.076,8.114,8.06,8.103,109543.8
+1693432680000,8.103,8.154,8.089,8.109,164900.9
+1693432740000,8.109,8.129,8.103,8.116,71706.7
+1693432800000,8.116,8.15,8.116,8.142,121791.1
+1693432860000,8.14,8.149,8.087,8.129,151234.9
+1693432920000,8.129,8.167,8.125,8.152,122678.6
+1693432980000,8.151,8.17,8.146,8.17,92193.1
+1693433040000,8.17,8.174,8.13,8.144,93041.6
+1693433100000,8.143,8.165,8.11,8.149,144960.6
+1693433160000,8.15,8.156,8.129,8.145,62477.9
+1693433220000,8.145,8.158,8.122,8.157,63697.7
+1693433280000,8.155,8.211,8.141,8.194,151037.4
+1693433340000,8.194,8.2,8.173,8.192,103847.6
+1693433400000,8.191,8.248,8.178,8.239,210092.9
+1693433460000,8.239,8.244,8.193,8.214,146339.4
+1693433520000,8.214,8.227,8.2,8.22,92452.1
+1693433580000,8.219,8.27,8.204,8.218,198053.7
+1693433640000,8.217,8.228,8.184,8.196,134253.2
+1693433700000,8.195,8.2,8.142,8.182,188686.0
+1693433760000,8.182,8.19,8.155,8.173,88611.4
+1693433820000,8.173,8.186,8.156,8.179,117287.7
+1693433880000,8.179,8.189,8.16,8.178,144115.1
+1693433940000,8.177,8.186,8.157,8.176,87157.6
+1693434000000,8.175,8.222,8.164,8.205,149520.3
+1693434060000,8.205,8.234,8.199,8.209,89216.3
+1693434120000,8.208,8.209,8.18,8.186,95653.1
+1693434180000,8.186,8.193,8.12,8.144,134705.2
+1693434240000,8.144,8.16,8.111,8.144,242710.1
+1693434300000,8.144,8.181,8.144,8.175,144473.2
+1693434360000,8.175,8.181,8.148,8.166,91367.3
+1693434420000,8.166,8.2,8.15,8.196,78712.8
+1693434480000,8.196,8.216,8.179,8.188,80040.3
+1693434540000,8.187,8.2,8.169,8.177,61248.0
+1693434600000,8.177,8.2,8.148,8.198,78405.2
+1693434660000,8.198,8.237,8.195,8.22,104732.9
+1693434720000,8.222,8.228,8.189,8.217,79248.7
+1693434780000,8.217,8.219,8.183,8.195,53551.0
+1693434840000,8.196,8.201,8.18,8.19,47451.6
+1693434900000,8.189,8.2,8.183,8.191,100079.3
+1693434960000,8.192,8.212,8.188,8.207,39556.3
+1693435020000,8.206,8.213,8.187,8.195,39871.5
+1693435080000,8.194,8.2,8.134,8.171,182279.3
+1693435140000,8.172,8.188,8.161,8.161,63029.9
+1693435200000,8.161,8.166,8.13,8.13,91640.4
+1693435260000,8.131,8.167,8.122,8.165,113240.1
+1693435320000,8.165,8.167,8.132,8.148,79209.0
+1693435380000,8.147,8.15,8.132,8.141,44848.6
+1693435440000,8.141,8.152,8.136,8.144,51930.5
+1693435500000,8.144,8.205,8.141,8.203,106271.5
+1693435560000,8.204,8.244,8.2,8.223,150321.8
+1693435620000,8.222,8.234,8.204,8.213,70377.6
+1693435680000,8.212,8.296,8.21,8.263,223746.0
+1693435740000,8.264,8.277,8.238,8.258,95628.9
+1693435800000,8.258,8.297,8.243,8.288,119801.8
+1693435860000,8.287,8.29,8.253,8.273,96507.7
+1693435920000,8.272,8.276,8.242,8.273,74803.0
+1693435980000,8.273,8.441,8.263,8.384,624034.3
+1693436040000,8.384,8.387,8.326,8.342,228337.2
+1693436100000,8.339,8.38,8.332,8.352,153390.9
+1693436160000,8.351,8.351,8.322,8.341,97254.8
+1693436220000,8.342,8.369,8.3,8.346,159315.9
+1693436280000,8.345,8.359,8.319,8.329,72589.0
+1693436340000,8.327,8.335,8.303,8.334,83387.4
+1693436400000,8.334,8.348,8.319,8.335,78121.2
+1693436460000,8.334,8.44,8.334,8.414,262876.7
+1693436520000,8.413,8.416,8.363,8.409,199799.5
+1693436580000,8.41,8.461,8.373,8.433,215497.8
+1693436640000,8.434,8.5,8.429,8.473,376741.4
+1693436700000,8.471,8.55,8.46,8.478,408781.0
+1693436760000,8.478,8.509,8.466,8.5,147468.4
+1693436820000,8.499,8.6,8.49,8.58,378604.5
+1693436880000,8.579,8.612,8.494,8.517,334309.7
+1693436940000,8.518,8.557,8.508,8.521,128303.1
+1693437000000,8.522,8.527,8.455,8.503,205102.8
+1693437060000,8.503,8.545,8.501,8.531,147818.7
+1693437120000,8.531,8.55,8.516,8.545,110146.8
+1693437180000,8.544,8.56,8.515,8.52,108074.0
+1693437240000,8.518,8.561,8.478,8.525,161068.1
+1693437300000,8.526,8.537,8.47,8.512,171068.0
+1693437360000,8.513,8.524,8.466,8.475,117652.7
+1693437420000,8.476,8.496,8.46,8.479,133949.3
+1693437480000,8.48,8.555,8.476,8.555,225941.0
+1693437540000,8.554,8.556,8.485,8.489,145191.1
+1693437600000,8.49,8.511,8.47,8.498,122943.6
+1693437660000,8.498,8.52,8.421,8.455,143945.6
+1693437720000,8.455,8.461,8.36,8.431,270304.0
+1693437780000,8.432,8.46,8.417,8.43,125596.3
+1693437840000,8.43,8.445,8.395,8.415,123132.6
+1693437900000,8.415,8.451,8.415,8.438,103621.0
+1693437960000,8.438,8.473,8.438,8.469,69073.4
+1693438020000,8.47,8.472,8.435,8.447,69772.5
+1693438080000,8.445,8.46,8.441,8.451,53736.3
+1693438140000,8.452,8.49,8.442,8.487,75846.4
+1693438200000,8.487,8.517,8.467,8.509,125150.5
+1693438260000,8.51,8.54,8.456,8.467,162394.0
+1693438320000,8.467,8.482,8.448,8.472,84705.7
+1693438380000,8.473,8.6,8.471,8.564,323193.1
+1693438440000,8.563,8.61,8.562,8.609,253270.1
+1693438500000,8.608,8.63,8.531,8.554,285024.2
+1693438560000,8.554,8.609,8.542,8.605,182531.8
+1693438620000,8.604,8.614,8.523,8.551,230463.5
+1693438680000,8.553,8.563,8.53,8.548,87113.2
+1693438740000,8.547,8.558,8.513,8.551,102533.0
+1693438800000,8.551,8.618,8.547,8.577,195448.8
+1693438860000,8.577,8.614,8.565,8.579,141088.2
+1693438920000,8.577,8.602,8.576,8.593,93026.2
+1693438980000,8.592,8.64,8.586,8.613,192674.1
+1693439040000,8.613,8.616,8.568,8.577,117041.6
+1693439100000,8.576,8.64,8.558,8.639,123358.3
+1693439160000,8.638,8.657,8.588,8.601,254850.7
+1693439220000,8.6,8.6,8.537,8.57,168519.6
+1693439280000,8.57,8.587,8.555,8.587,73896.0
+1693439340000,8.587,8.61,8.562,8.576,108114.8
+1693439400000,8.577,8.626,8.56,8.622,109734.1
+1693439460000,8.622,8.66,8.595,8.608,239990.5
+1693439520000,8.608,8.609,8.567,8.591,134131.5
+1693439580000,8.591,8.62,8.586,8.617,93180.1
+1693439640000,8.617,8.629,8.59,8.603,101541.3
+1693439700000,8.604,8.621,8.591,8.605,145972.7
+1693439760000,8.604,8.629,8.6,8.604,113016.2
+1693439820000,8.603,8.619,8.57,8.58,236259.8
+1693439880000,8.579,8.6,8.563,8.588,109713.5
+1693439940000,8.589,8.624,8.501,8.547,300377.6
+1693440000000,8.547,8.66,8.408,8.553,1196831.8
+1693440060000,8.553,8.591,8.465,8.519,423006.5
+1693440120000,8.518,8.542,8.49,8.49,218732.5
+1693440180000,8.491,8.504,8.306,8.378,772344.6
+1693440240000,8.378,8.429,8.355,8.397,310995.3
+1693440300000,8.396,8.46,8.341,8.426,395354.3
+1693440360000,8.428,8.496,8.426,8.429,299705.0
+1693440420000,8.429,8.46,8.339,8.393,242115.0
+1693440480000,8.392,8.428,8.363,8.408,195538.3
+1693440540000,8.408,8.45,8.39,8.419,166597.4
+1693440600000,8.418,8.478,8.418,8.45,134803.0
+1693440660000,8.448,8.556,8.443,8.524,261310.1
+1693440720000,8.524,8.525,8.47,8.516,168926.2
+1693440780000,8.516,8.527,8.487,8.505,120190.7
+1693440840000,8.506,8.519,8.486,8.51,109149.7
+1693440900000,8.509,8.6,8.508,8.549,251828.4
+1693440960000,8.549,8.61,8.54,8.565,240870.7
+1693441020000,8.565,8.58,8.533,8.543,84584.6
+1693441080000,8.542,8.543,8.442,8.474,216619.5
+1693441140000,8.474,8.494,8.406,8.444,145810.4
+1693441200000,8.442,8.473,8.401,8.406,125839.4
+1693441260000,8.406,8.435,8.38,8.406,184753.2
+1693441320000,8.405,8.452,8.405,8.428,127837.1
+1693441380000,8.428,8.431,8.35,8.38,161426.5
+1693441440000,8.38,8.417,8.367,8.39,106888.2
+1693441500000,8.39,8.395,8.33,8.367,163130.3
+1693441560000,8.368,8.386,8.313,8.337,189898.1
+1693441620000,8.336,8.44,8.333,8.416,211680.5
+1693441680000,8.416,8.429,8.373,8.408,101797.6
+1693441740000,8.406,8.414,8.382,8.383,45803.3
+1693441800000,8.382,8.424,8.36,8.364,133339.9
+1693441860000,8.367,8.399,8.364,8.387,66732.8
+1693441920000,8.387,8.436,8.386,8.409,103786.5
+1693441980000,8.41,8.415,8.373,8.409,74659.1
+1693442040000,8.409,8.41,8.301,8.321,280921.6
+1693442100000,8.322,8.366,8.301,8.341,259329.5
+1693442160000,8.341,8.381,8.323,8.381,91251.6
+1693442220000,8.38,8.424,8.352,8.375,141233.8
+1693442280000,8.377,8.393,8.353,8.363,82115.9
+1693442340000,8.363,8.407,8.363,8.391,59235.7
+1693442400000,8.391,8.483,8.39,8.441,191320.8
+1693442460000,8.442,8.498,8.432,8.458,206708.8
+1693442520000,8.458,8.475,8.427,8.439,94956.4
+1693442580000,8.439,8.475,8.433,8.466,73813.7
+1693442640000,8.464,8.49,8.461,8.477,90380.7
+1693442700000,8.477,8.48,8.448,8.477,60497.6
+1693442760000,8.477,8.513,8.473,8.508,266421.5
+1693442820000,8.507,8.531,8.494,8.531,194885.1
+1693442880000,8.53,8.579,8.52,8.571,248320.4
+1693442940000,8.571,8.575,8.536,8.557,116042.9
+1693443000000,8.557,8.56,8.452,8.505,213273.5
+1693443060000,8.506,8.523,8.48,8.51,113541.7
+1693443120000,8.509,8.529,8.503,8.516,74121.6
+1693443180000,8.517,8.525,8.453,8.458,117890.2
+1693443240000,8.46,8.467,8.421,8.436,165829.2
+1693443300000,8.437,8.45,8.43,8.436,81837.6
+1693443360000,8.436,8.439,8.401,8.426,138756.8
+1693443420000,8.427,8.461,8.417,8.452,93979.2
+1693443480000,8.45,8.459,8.44,8.444,54043.4
+1693443540000,8.444,8.45,8.425,8.427,42937.8
+1693443600000,8.427,8.439,8.414,8.42,65995.5
+1693443660000,8.419,8.422,8.41,8.413,93565.0
+1693443720000,8.414,8.556,8.414,8.533,287275.8
+1693443780000,8.532,8.55,8.486,8.525,136636.4
+1693443840000,8.526,8.56,8.519,8.541,132728.2
+1693443900000,8.54,8.544,8.52,8.524,77274.6
+1693443960000,8.524,8.59,8.506,8.566,163254.6
+1693444020000,8.566,8.592,8.542,8.57,177367.0
+1693444080000,8.569,8.58,8.547,8.572,105198.7
+1693444140000,8.571,8.573,8.528,8.541,77522.5
+1693444200000,8.542,8.566,8.5,8.505,134637.5
+1693444260000,8.502,8.548,8.486,8.53,104474.2
+1693444320000,8.53,8.553,8.53,8.545,54243.0
+1693444380000,8.545,8.57,8.536,8.56,50464.9
+1693444440000,8.561,8.57,8.55,8.561,53169.1
+1693444500000,8.56,8.635,8.51,8.545,401343.4
+1693444560000,8.546,8.56,8.477,8.498,151880.0
+1693444620000,8.499,8.595,8.455,8.524,316285.1
+1693444680000,8.523,8.619,8.522,8.592,242426.4
+1693444740000,8.591,8.8,8.591,8.717,1567464.4
+1693444800000,8.717,8.8,8.66,8.709,958096.1
+1693444860000,8.709,8.8,8.657,8.698,469388.5
+1693444920000,8.699,8.8,8.672,8.738,601036.9
+1693444980000,8.741,8.832,8.633,8.704,706985.8
+1693445040000,8.702,8.747,8.674,8.725,231371.0
+1693445100000,8.726,8.92,8.68,8.808,985297.7
+1693445160000,8.814,9.0,8.761,8.849,1203854.1
+1693445220000,8.847,8.875,8.807,8.815,365048.5
+1693445280000,8.814,8.946,8.75,8.801,646200.2
+1693445340000,8.801,8.85,8.788,8.81,330323.0
+1693445400000,8.811,8.871,8.786,8.8,289250.5
+1693445460000,8.8,8.83,8.685,8.77,466207.6
+1693445520000,8.771,8.843,8.717,8.798,333338.5
+1693445580000,8.798,8.83,8.774,8.796,275056.1
+1693445640000,8.797,8.821,8.762,8.775,187902.4
+1693445700000,8.775,8.782,8.69,8.777,251234.6
+1693445760000,8.778,8.825,8.765,8.778,220023.5
+1693445820000,8.778,8.799,8.75,8.756,125911.8
+1693445880000,8.756,8.779,8.743,8.744,113673.3
+1693445940000,8.746,8.763,8.565,8.612,706241.3
+1693446000000,8.612,8.65,8.342,8.488,973309.6
+1693446060000,8.488,8.538,8.414,8.435,407485.0
+1693446120000,8.436,8.468,8.325,8.355,869891.0
+1693446180000,8.355,8.369,8.222,8.338,958976.3
+1693446240000,8.335,8.41,8.307,8.348,526674.3
+1693446300000,8.349,8.4,8.3,8.38,405757.6
+1693446360000,8.378,8.439,8.325,8.339,369209.1
+1693446420000,8.339,8.366,8.305,8.321,229277.9
+1693446480000,8.32,8.351,8.27,8.326,362532.4
+1693446540000,8.326,8.386,8.324,8.384,194973.3
+1693446600000,8.383,8.488,8.377,8.444,443299.8
+1693446660000,8.444,8.45,8.399,8.432,218672.6
+1693446720000,8.431,8.46,8.393,8.423,228039.8
+1693446780000,8.419,8.447,8.413,8.418,93231.5
+1693446840000,8.418,8.443,8.411,8.426,80745.4
+1693446900000,8.426,8.463,8.422,8.459,303651.7
+1693446960000,8.459,8.464,8.389,8.414,184446.3
+1693447020000,8.414,8.443,8.38,8.41,197581.8
+1693447080000,8.41,8.43,8.362,8.369,162216.9
+1693447140000,8.371,8.4,8.324,8.4,220508.3
+1693447200000,8.4,8.422,8.355,8.392,139454.9
+1693447260000,8.392,8.499,8.378,8.474,282967.8
+1693447320000,8.474,8.529,8.46,8.504,293684.3
+1693447380000,8.504,8.514,8.469,8.485,126655.0
+1693447440000,8.485,8.507,8.472,8.483,72408.0
+1693447500000,8.484,8.51,8.475,8.496,112015.8
+1693447560000,8.495,8.544,8.49,8.535,111837.0
+1693447620000,8.534,8.57,8.521,8.541,236820.4
+1693447680000,8.541,8.56,8.516,8.522,155416.6
+1693447740000,8.521,8.54,8.512,8.52,86225.1
+1693447800000,8.521,8.56,8.5,8.558,161681.9
+1693447860000,8.558,8.566,8.534,8.56,139963.9
+1693447920000,8.561,8.585,8.553,8.572,207939.2
+1693447980000,8.571,8.584,8.532,8.548,133291.0
+1693448040000,8.549,8.55,8.49,8.492,209425.8
+1693448100000,8.493,8.527,8.481,8.493,149605.0
+1693448160000,8.493,8.52,8.492,8.515,76057.4
+1693448220000,8.516,8.534,8.511,8.525,77036.0
+1693448280000,8.523,8.528,8.482,8.498,108410.5
+1693448340000,8.497,8.521,8.494,8.508,98630.6
+1693448400000,8.508,8.528,8.502,8.51,48553.8
+1693448460000,8.51,8.524,8.5,8.508,61363.8
+1693448520000,8.509,8.514,8.494,8.508,49674.0
+1693448580000,8.507,8.516,8.482,8.507,95798.6
+1693448640000,8.507,8.519,8.5,8.518,62438.6
+1693448700000,8.517,8.55,8.514,8.547,80206.9
+1693448760000,8.547,8.57,8.532,8.548,138426.5
+1693448820000,8.548,8.553,8.415,8.463,331425.6
+1693448880000,8.461,8.462,8.346,8.446,296554.8
+1693448940000,8.447,8.484,8.438,8.467,157539.8
+1693449000000,8.467,8.468,8.415,8.431,139397.5
+1693449060000,8.432,8.464,8.427,8.461,87080.7
+1693449120000,8.461,8.532,8.46,8.527,158199.4
+1693449180000,8.53,8.62,8.517,8.615,321442.0
+1693449240000,8.613,8.616,8.57,8.585,133448.9
+1693449300000,8.585,8.6,8.558,8.596,105239.0
+1693449360000,8.595,8.595,8.556,8.563,66450.4
+1693449420000,8.563,8.575,8.544,8.552,64030.8
+1693449480000,8.552,8.553,8.533,8.55,73619.2
+1693449540000,8.55,8.574,8.516,8.528,112116.4
+1693449600000,8.528,8.57,8.52,8.556,86112.9
+1693449660000,8.556,8.57,8.5,8.5,98019.3
+1693449720000,8.5,8.549,8.457,8.546,167634.8
+1693449780000,8.546,8.56,8.52,8.531,79853.3
+1693449840000,8.531,8.536,8.511,8.512,52416.7
+1693449900000,8.512,8.519,8.488,8.519,71850.0
+1693449960000,8.518,8.526,8.489,8.508,78007.6
+1693450020000,8.508,8.518,8.473,8.482,54732.8
+1693450080000,8.483,8.486,8.442,8.451,123971.3
+1693450140000,8.45,8.486,8.44,8.47,129871.8
+1693450200000,8.47,8.573,8.469,8.539,190483.3
+1693450260000,8.539,8.554,8.5,8.529,95232.9
+1693450320000,8.528,8.566,8.52,8.541,65592.9
+1693450380000,8.54,8.56,8.535,8.548,76794.8
+1693450440000,8.548,8.555,8.522,8.538,54281.4
+1693450500000,8.539,8.546,8.528,8.532,33169.8
+1693450560000,8.531,8.534,8.514,8.518,44453.1
+1693450620000,8.518,8.53,8.512,8.514,47732.6
+1693450680000,8.513,8.521,8.477,8.492,93388.2
+1693450740000,8.493,8.503,8.485,8.488,58543.3
+1693450800000,8.488,8.512,8.477,8.497,66921.3
+1693450860000,8.497,8.533,8.495,8.528,92707.4
+1693450920000,8.528,8.564,8.528,8.564,87720.5
+1693450980000,8.564,8.59,8.539,8.547,158376.2
+1693451040000,8.548,8.554,8.538,8.55,63560.6
+1693451100000,8.55,8.555,8.543,8.546,58304.3
+1693451160000,8.546,8.578,8.543,8.566,157101.6
+1693451220000,8.566,8.736,8.566,8.652,507711.3
+1693451280000,8.653,8.685,8.641,8.676,292750.5
+1693451340000,8.677,8.796,8.676,8.721,585386.9
+1693451400000,8.722,8.793,8.685,8.767,284008.6
+1693451460000,8.768,8.8,8.741,8.79,404507.2
+1693451520000,8.788,8.842,8.75,8.826,396599.2
+1693451580000,8.826,8.834,8.785,8.796,260342.5
+1693451640000,8.796,8.811,8.74,8.742,174721.0
+1693451700000,8.743,8.82,8.743,8.792,186662.7
+1693451760000,8.791,8.82,8.778,8.805,167803.8
+1693451820000,8.805,8.9,8.802,8.843,415825.4
+1693451880000,8.844,8.883,8.811,8.866,201621.4
+1693451940000,8.866,8.914,8.825,8.849,380646.0
+1693452000000,8.85,8.893,8.84,8.845,171770.2
+1693452060000,8.845,8.858,8.765,8.821,335996.3
+1693452120000,8.821,8.851,8.813,8.85,123441.1
+1693452180000,8.85,8.856,8.8,8.828,140792.1
+1693452240000,8.827,8.88,8.817,8.867,147938.1
+1693452300000,8.867,8.943,8.866,8.903,291800.3
+1693452360000,8.902,8.919,8.854,8.897,175525.0
+1693452420000,8.897,8.904,8.85,8.857,156312.3
+1693452480000,8.856,8.864,8.81,8.855,186844.4
+1693452540000,8.855,8.889,8.839,8.857,166862.8
+1693452600000,8.859,8.863,8.82,8.849,181524.3
+1693452660000,8.849,8.933,8.81,8.893,263142.6
+1693452720000,8.894,8.921,8.865,8.912,162292.4
+1693452780000,8.912,8.926,8.872,8.888,155682.8
+1693452840000,8.888,9.023,8.882,8.961,830137.3
+1693452900000,8.961,9.04,8.912,9.001,535182.7
+1693452960000,9.002,9.004,8.95,8.95,270519.3
+1693453020000,8.951,8.955,8.862,8.915,337543.1
+1693453080000,8.914,8.936,8.89,8.906,166270.9
+1693453140000,8.905,8.948,8.905,8.925,167148.4
+1693453200000,8.923,8.966,8.918,8.933,132618.0
+1693453260000,8.932,8.95,8.892,8.901,155657.2
+1693453320000,8.902,8.918,8.88,8.893,131173.2
+1693453380000,8.893,8.937,8.867,8.921,161362.0
+1693453440000,8.921,8.94,8.903,8.92,100880.4
+1693453500000,8.92,8.966,8.902,8.95,179710.3
+1693453560000,8.951,9.038,8.95,8.996,251155.7
+1693453620000,8.997,9.024,8.967,8.974,214050.7
+1693453680000,8.974,8.994,8.902,8.929,200858.7
+1693453740000,8.93,8.959,8.904,8.953,121749.7
+1693453800000,8.95,8.96,8.909,8.914,140527.6
+1693453860000,8.913,8.913,8.815,8.85,450037.0
+1693453920000,8.85,8.937,8.842,8.866,294051.8
+1693453980000,8.867,8.88,8.854,8.87,133503.7
+1693454040000,8.871,8.902,8.865,8.887,119413.1
+1693454100000,8.887,8.892,8.827,8.849,173232.3
+1693454160000,8.85,8.892,8.839,8.878,97010.0
+1693454220000,8.878,8.887,8.851,8.865,75436.0
+1693454280000,8.865,8.885,8.83,8.857,144137.7
+1693454340000,8.857,8.865,8.83,8.843,115221.0
+1693454400000,8.844,8.91,8.833,8.881,230375.1
+1693454460000,8.882,8.898,8.83,8.835,173556.7
+1693454520000,8.834,8.983,8.825,8.945,339669.5
+1693454580000,8.945,8.99,8.922,8.953,270308.0
+1693454640000,8.954,9.039,8.951,9.002,364153.3
+1693454700000,9.002,9.31,8.983,9.111,1820676.6
+1693454760000,9.112,9.152,9.051,9.065,480888.4
+1693454820000,9.066,9.113,9.063,9.07,252943.0
+1693454880000,9.071,9.122,9.071,9.11,234394.5
+1693454940000,9.11,9.124,9.018,9.041,416469.6
+1693455000000,9.041,9.05,8.989,9.004,307626.9
+1693455060000,9.003,9.068,9.0,9.031,158932.6
+1693455120000,9.03,9.089,9.025,9.064,186298.5
+1693455180000,9.063,9.073,9.023,9.039,107327.0
+1693455240000,9.04,9.042,9.008,9.015,143963.8
+1693455300000,9.016,9.048,9.0,9.024,159816.4
+1693455360000,9.025,9.028,8.93,8.969,352473.6
+1693455420000,8.968,8.993,8.922,8.943,217831.1
+1693455480000,8.943,8.948,8.901,8.903,198166.7
+1693455540000,8.904,8.917,8.88,8.901,222895.3
+1693455600000,8.901,8.93,8.89,8.895,172659.7
+1693455660000,8.895,8.913,8.858,8.898,174771.4
+1693455720000,8.898,8.91,8.854,8.868,109452.9
+1693455780000,8.868,8.872,8.84,8.84,172460.8
+1693455840000,8.841,8.865,8.837,8.851,177378.3
+1693455900000,8.85,8.892,8.846,8.868,162519.0
+1693455960000,8.867,8.867,8.79,8.817,271221.5
+1693456020000,8.82,8.829,8.77,8.786,389838.0
+1693456080000,8.786,8.83,8.759,8.806,304017.6
+1693456140000,8.806,8.828,8.778,8.816,155465.9
+1693456200000,8.816,8.829,8.75,8.753,257451.4
+1693456260000,8.755,8.805,8.732,8.76,239186.9
+1693456320000,8.76,8.772,8.714,8.717,188666.6
+1693456380000,8.718,8.75,8.655,8.749,518616.9
+1693456440000,8.749,8.77,8.687,8.7,184493.4
+1693456500000,8.7,8.765,8.683,8.761,238599.9
+1693456560000,8.761,8.8,8.742,8.743,229506.2
+1693456620000,8.742,8.796,8.732,8.785,139647.0
+1693456680000,8.786,8.792,8.762,8.778,90875.3
+1693456740000,8.778,8.78,8.736,8.749,148595.8
+1693456800000,8.749,8.77,8.737,8.751,103948.1
+1693456860000,8.752,8.762,8.691,8.693,232013.9
+1693456920000,8.694,8.736,8.681,8.729,236915.9
+1693456980000,8.73,8.771,8.717,8.76,138848.5
+1693457040000,8.759,8.77,8.75,8.755,62319.6
+1693457100000,8.755,8.756,8.713,8.729,97052.2
+1693457160000,8.729,8.765,8.725,8.745,84908.9
+1693457220000,8.745,8.818,8.739,8.791,175267.6
+1693457280000,8.792,8.87,8.782,8.848,319077.9
+1693457340000,8.848,8.849,8.781,8.803,174152.3
+1693457400000,8.803,8.831,8.791,8.829,78330.4
+1693457460000,8.829,8.865,8.816,8.837,148493.3
+1693457520000,8.835,8.852,8.809,8.82,110506.4
+1693457580000,8.819,8.836,8.811,8.83,64500.6
+1693457640000,8.83,8.83,8.802,8.807,65760.5
+1693457700000,8.805,8.827,8.801,8.812,64189.2
+1693457760000,8.812,8.851,8.803,8.851,97593.1
+1693457820000,8.851,8.852,8.822,8.831,71387.1
+1693457880000,8.83,8.841,8.823,8.824,55590.0
+1693457940000,8.824,8.825,8.8,8.803,78824.3
+1693458000000,8.803,8.809,8.783,8.791,114074.6
+1693458060000,8.792,8.798,8.78,8.789,70242.2
+1693458120000,8.79,8.827,8.79,8.796,97305.8
+1693458180000,8.796,8.809,8.78,8.782,68596.2
+1693458240000,8.782,8.79,8.715,8.726,258115.6
+1693458300000,8.727,8.767,8.722,8.754,126290.5
+1693458360000,8.755,8.837,8.752,8.821,172878.9
+1693458420000,8.82,9.078,8.796,8.956,718317.1
+1693458480000,8.955,8.976,8.881,8.905,274044.2
+1693458540000,8.904,8.941,8.9,8.91,260337.2
+1693458600000,8.911,8.948,8.907,8.912,167873.5
+1693458660000,8.913,8.924,8.871,8.903,143342.5
+1693458720000,8.905,8.906,8.863,8.891,136691.9
+1693458780000,8.891,8.916,8.863,8.865,110598.6
+1693458840000,8.865,8.886,8.85,8.854,94755.0
+1693458900000,8.853,8.89,8.852,8.881,96093.6
+1693458960000,8.881,8.922,8.869,8.908,130486.7
+1693459020000,8.908,8.914,8.895,8.901,65586.3
+1693459080000,8.901,8.93,8.893,8.929,98198.7
+1693459140000,8.928,8.953,8.911,8.929,131378.0
+1693459200000,8.929,8.939,8.907,8.914,77703.0
+1693459260000,8.914,8.923,8.904,8.908,72252.0
+1693459320000,8.908,8.961,8.908,8.937,164147.0
+1693459380000,8.937,8.944,8.911,8.92,99860.6
+1693459440000,8.92,8.973,8.91,8.936,194876.6
+1693459500000,8.935,8.942,8.905,8.911,85631.5
+1693459560000,8.91,8.921,8.89,8.892,117607.9
+1693459620000,8.891,8.916,8.88,8.908,122441.6
+1693459680000,8.909,8.967,8.905,8.941,93742.1
+1693459740000,8.941,8.959,8.937,8.951,77957.2
+1693459800000,8.95,9.006,8.942,8.98,217288.4
+1693459860000,8.982,9.028,8.971,8.985,185247.1
+1693459920000,8.985,9.033,8.959,8.962,129687.5
+1693459980000,8.962,8.97,8.923,8.925,112231.3
+1693460040000,8.926,8.95,8.92,8.92,88741.8
+1693460100000,8.92,8.928,8.9,8.913,128360.5
+1693460160000,8.913,8.92,8.888,8.89,87128.6
+1693460220000,8.889,8.893,8.867,8.883,107297.6
+1693460280000,8.883,8.948,8.883,8.92,108078.3
+1693460340000,8.92,8.95,8.893,8.91,103381.8
+1693460400000,8.909,8.913,8.886,8.891,74221.5
+1693460460000,8.892,8.934,8.871,8.917,97121.4
+1693460520000,8.918,8.947,8.913,8.943,91377.4
+1693460580000,8.943,8.95,8.912,8.93,75391.5
+1693460640000,8.93,8.94,8.916,8.923,46733.1
+1693460700000,8.923,8.95,8.921,8.928,65309.9
+1693460760000,8.928,8.929,8.901,8.915,55725.4
+1693460820000,8.916,8.922,8.891,8.896,79234.8
+1693460880000,8.896,8.899,8.865,8.877,125593.2
+1693460940000,8.877,8.889,8.868,8.875,77352.5
+1693461000000,8.875,8.934,8.873,8.933,97313.0
+1693461060000,8.934,8.953,8.923,8.95,120066.0
+1693461120000,8.949,8.982,8.938,8.962,103573.1
+1693461180000,8.962,8.978,8.956,8.975,89064.4
+1693461240000,8.974,9.004,8.974,8.986,255943.0
+1693461300000,8.986,9.029,8.98,8.99,150972.9
+1693461360000,8.989,9.0,8.959,8.999,127518.8
+1693461420000,8.999,9.018,8.988,9.003,137001.5
+1693461480000,9.002,9.031,8.995,9.011,197396.7
+1693461540000,9.011,9.052,9.001,9.006,153105.6
+1693461600000,9.006,9.031,8.946,8.957,219465.3
+1693461660000,8.956,9.06,8.955,9.06,242973.3
+1693461720000,9.06,9.14,9.05,9.092,527652.5
+1693461780000,9.091,9.12,9.069,9.076,204517.0
+1693461840000,9.076,9.087,9.034,9.086,186725.2
+1693461900000,9.085,9.094,9.057,9.063,127826.7
+1693461960000,9.063,9.09,9.054,9.082,115734.3
+1693462020000,9.083,9.092,9.051,9.051,104317.7
+1693462080000,9.052,9.078,9.021,9.074,134440.7
+1693462140000,9.074,9.19,9.069,9.14,473825.2
+1693462200000,9.14,9.143,9.109,9.119,169493.2
+1693462260000,9.119,9.13,9.094,9.109,130219.2
+1693462320000,9.109,9.121,9.081,9.094,128424.8
+1693462380000,9.095,9.115,9.083,9.086,94226.0
+1693462440000,9.087,9.089,9.056,9.08,132856.9
+1693462500000,9.08,9.1,9.032,9.088,220869.0
+1693462560000,9.088,9.098,9.05,9.055,113833.7
+1693462620000,9.055,9.066,9.027,9.042,94126.3
+1693462680000,9.043,9.059,9.031,9.044,90031.9
+1693462740000,9.044,9.056,9.027,9.041,131002.1
+1693462800000,9.04,9.063,9.036,9.05,110794.3
+1693462860000,9.05,9.09,9.044,9.076,119991.8
+1693462920000,9.077,9.14,9.074,9.097,220720.3
+1693462980000,9.098,9.109,9.083,9.099,71852.4
+1693463040000,9.099,9.103,9.08,9.093,60817.3
+1693463100000,9.094,9.104,9.085,9.085,53241.4
+1693463160000,9.086,9.093,9.05,9.067,123511.7
+1693463220000,9.066,9.068,9.01,9.02,155754.7
+1693463280000,9.021,9.029,9.0,9.001,212880.3
+1693463340000,9.001,9.02,8.99,8.99,154810.2
+1693463400000,8.991,8.993,8.945,8.965,283455.8
+1693463460000,8.964,8.966,8.902,8.91,298657.8
+1693463520000,8.91,8.947,8.852,8.931,389102.0
+1693463580000,8.93,8.954,8.915,8.916,198061.9
+1693463640000,8.915,8.945,8.9,8.913,144376.9
+1693463700000,8.913,8.927,8.897,8.898,118354.2
+1693463760000,8.898,8.945,8.896,8.942,117875.2
+1693463820000,8.942,9.013,8.931,9.002,218161.2
+1693463880000,9.002,9.013,8.96,8.961,116640.0
+1693463940000,8.962,8.975,8.94,8.956,71158.4
+1693464000000,8.955,8.956,8.936,8.947,48646.9
+1693464060000,8.947,8.98,8.937,8.939,72325.3
+1693464120000,8.939,8.98,8.923,8.979,78939.1
+1693464180000,8.978,9.005,8.963,8.988,134949.0
+1693464240000,8.985,9.009,8.979,9.003,86618.0
+1693464300000,9.002,9.014,8.955,8.963,106812.9
+1693464360000,8.963,8.98,8.93,8.969,108668.8
+1693464420000,8.97,8.982,8.967,8.975,55309.5
+1693464480000,8.975,9.02,8.97,9.007,111447.2
+1693464540000,9.008,9.022,8.979,8.987,88637.4
+1693464600000,8.987,8.987,8.922,8.932,122885.9
+1693464660000,8.931,8.957,8.919,8.939,97793.7
+1693464720000,8.939,8.964,8.921,8.923,53089.5
+1693464780000,8.922,8.931,8.875,8.928,238555.0
+1693464840000,8.929,8.943,8.874,8.886,118434.2
+1693464900000,8.885,8.887,8.75,8.823,564121.2
+1693464960000,8.823,8.836,8.779,8.787,222179.6
+1693465020000,8.787,8.841,8.774,8.776,200484.9
+1693465080000,8.777,8.812,8.758,8.796,233777.5
+1693465140000,8.797,8.82,8.759,8.772,277894.0
+1693465200000,8.772,8.778,8.643,8.701,782344.4
+1693465260000,8.704,8.72,8.606,8.641,545327.3
+1693465320000,8.64,8.656,8.525,8.547,782301.0
+1693465380000,8.548,8.647,8.517,8.552,628810.3
+1693465440000,8.554,8.639,8.548,8.606,502877.1
+1693465500000,8.607,8.614,8.542,8.562,374920.3
+1693465560000,8.563,8.599,8.557,8.566,205243.2
+1693465620000,8.566,8.589,8.551,8.576,189653.9
+1693465680000,8.576,8.586,8.55,8.56,143388.3
+1693465740000,8.559,8.57,8.454,8.485,630661.6
+1693465800000,8.485,8.54,8.483,8.524,319711.1
+1693465860000,8.526,8.56,8.518,8.553,211429.1
+1693465920000,8.552,8.552,8.487,8.504,251822.4
+1693465980000,8.504,8.526,8.457,8.509,256693.6
+1693466040000,8.508,8.539,8.508,8.526,145387.7
+1693466100000,8.525,8.537,8.503,8.503,144827.4
+1693466160000,8.503,8.504,8.4,8.458,688601.6
+1693466220000,8.458,8.577,8.439,8.577,340258.6
+1693466280000,8.577,8.6,8.509,8.537,401188.8
+1693466340000,8.538,8.541,8.512,8.523,122873.5
+1693466400000,8.523,8.523,8.48,8.484,179336.9
+1693466460000,8.483,8.504,8.47,8.471,165633.8
+1693466520000,8.472,8.566,8.461,8.529,231186.4
+1693466580000,8.53,8.557,8.51,8.512,148799.7
+1693466640000,8.512,8.523,8.493,8.504,106300.6
+1693466700000,8.504,8.546,8.495,8.538,136224.8
+1693466760000,8.538,8.6,8.537,8.597,215535.6
+1693466820000,8.597,8.613,8.555,8.572,164853.3
+1693466880000,8.572,8.596,8.561,8.594,112818.0
+1693466940000,8.595,8.64,8.593,8.633,248584.5
+1693467000000,8.634,8.76,8.631,8.745,711609.6
+1693467060000,8.74,8.75,8.674,8.695,323034.8
+1693467120000,8.695,8.706,8.669,8.671,180108.7
+1693467180000,8.672,8.717,8.669,8.698,151083.6
+1693467240000,8.698,8.739,8.696,8.704,170273.6
+1693467300000,8.704,8.713,8.673,8.684,160873.9
+1693467360000,8.684,8.7,8.667,8.7,124351.4
+1693467420000,8.699,8.719,8.688,8.7,123205.1
+1693467480000,8.7,8.7,8.661,8.666,142628.7
+1693467540000,8.667,8.686,8.663,8.664,126577.8
+1693467600000,8.664,8.67,8.607,8.646,236980.5
+1693467660000,8.646,8.656,8.576,8.583,327430.2
+1693467720000,8.584,8.6,8.575,8.586,214696.0
+1693467780000,8.587,8.589,8.566,8.581,200386.3
+1693467840000,8.582,8.631,8.581,8.613,222150.7
+1693467900000,8.613,8.63,8.574,8.575,160982.4
+1693467960000,8.574,8.588,8.532,8.571,271010.9
+1693468020000,8.571,8.602,8.553,8.595,190918.5
+1693468080000,8.596,8.643,8.586,8.627,165104.0
+1693468140000,8.626,8.638,8.587,8.597,168022.6
+1693468200000,8.597,8.617,8.593,8.616,86594.5
+1693468260000,8.617,8.621,8.604,8.61,67171.3
+1693468320000,8.61,8.616,8.585,8.59,100346.3
+1693468380000,8.589,8.605,8.58,8.58,112302.3
+1693468440000,8.58,8.581,8.426,8.502,542012.7
+1693468500000,8.504,8.537,8.469,8.509,284607.4
+1693468560000,8.508,8.562,8.503,8.549,180776.3
+1693468620000,8.548,8.57,8.533,8.556,160346.6
+1693468680000,8.556,8.602,8.556,8.59,266360.9
+1693468740000,8.59,8.61,8.575,8.594,391724.2
+1693468800000,8.595,8.602,8.411,8.457,1192341.7
+1693468860000,8.457,8.5,8.411,8.487,813933.9
+1693468920000,8.487,8.498,8.461,8.467,250116.8
+1693468980000,8.468,8.473,8.367,8.4,487270.6
+1693469040000,8.399,8.42,8.363,8.396,369115.9
+1693469100000,8.395,8.4,8.318,8.362,495848.1
+1693469160000,8.363,8.43,8.363,8.4,302888.0
+1693469220000,8.401,8.48,8.4,8.446,273172.5
+1693469280000,8.446,8.448,8.41,8.443,129023.6
+1693469340000,8.443,8.478,8.441,8.459,157522.0
+1693469400000,8.459,8.53,8.457,8.507,397478.7
+1693469460000,8.507,8.519,8.464,8.482,180243.4
+1693469520000,8.483,8.499,8.465,8.493,120797.1
+1693469580000,8.493,8.524,8.48,8.508,232105.9
+1693469640000,8.507,8.549,8.506,8.526,181181.7
+1693469700000,8.527,8.535,8.484,8.502,173839.8
+1693469760000,8.502,8.594,8.5,8.591,309433.9
+1693469820000,8.591,8.639,8.557,8.568,454635.2
+1693469880000,8.568,8.618,8.567,8.602,163661.6
+1693469940000,8.602,8.61,8.58,8.582,151435.6
+1693470000000,8.582,8.595,8.552,8.552,112690.8
+1693470060000,8.553,8.572,8.541,8.552,136594.5
+1693470120000,8.553,8.58,8.534,8.58,189857.4
+1693470180000,8.58,8.613,8.573,8.589,185648.8
+1693470240000,8.588,8.604,8.565,8.566,87523.0
+1693470300000,8.567,8.576,8.522,8.546,126578.7
+1693470360000,8.545,8.548,8.53,8.53,72211.9
+1693470420000,8.531,8.596,8.531,8.588,141073.4
+1693470480000,8.589,8.6,8.58,8.587,112775.8
+1693470540000,8.587,8.592,8.561,8.564,73923.5
+1693470600000,8.563,8.575,8.525,8.57,163591.3
+1693470660000,8.57,8.62,8.57,8.604,158705.2
+1693470720000,8.604,8.635,8.596,8.601,172496.6
+1693470780000,8.6,8.61,8.574,8.578,97979.5
+1693470840000,8.578,8.585,8.54,8.541,104999.1
+1693470900000,8.542,8.546,8.516,8.534,132107.7
+1693470960000,8.534,8.536,8.481,8.499,264923.6
+1693471020000,8.499,8.52,8.498,8.511,62474.3
+1693471080000,8.512,8.527,8.511,8.513,49033.7
+1693471140000,8.512,8.523,8.471,8.474,119395.4
+1693471200000,8.474,8.502,8.471,8.496,78751.5
+1693471260000,8.497,8.51,8.45,8.458,151134.3
+1693471320000,8.459,8.48,8.408,8.428,202040.6
+1693471380000,8.429,8.449,8.421,8.444,163657.5
+1693471440000,8.444,8.469,8.444,8.451,94577.1
+1693471500000,8.451,8.494,8.446,8.465,126572.0
+1693471560000,8.464,8.482,8.46,8.463,96225.5
+1693471620000,8.464,8.466,8.41,8.429,176361.3
+1693471680000,8.429,8.435,8.388,8.396,179815.9
+1693471740000,8.396,8.402,8.37,8.372,168366.1
+1693471800000,8.373,8.419,8.37,8.392,213047.0
+1693471860000,8.392,8.41,8.37,8.374,128365.8
+1693471920000,8.374,8.397,8.353,8.388,138866.4
+1693471980000,8.388,8.419,8.386,8.396,105539.6
+1693472040000,8.397,8.408,8.36,8.37,128893.2
+1693472100000,8.37,8.389,8.35,8.388,173841.8
+1693472160000,8.388,8.4,8.376,8.393,104151.6
+1693472220000,8.392,8.403,8.382,8.393,90473.6
+1693472280000,8.393,8.414,8.39,8.41,100817.2
+1693472340000,8.411,8.411,8.385,8.391,78049.7
+1693472400000,8.39,8.399,8.372,8.382,116444.2
+1693472460000,8.382,8.383,8.35,8.355,107455.9
+1693472520000,8.355,8.389,8.325,8.376,249389.6
+1693472580000,8.377,8.449,8.375,8.429,216383.0
+1693472640000,8.429,8.464,8.426,8.447,198048.8
+1693472700000,8.447,8.499,8.445,8.47,231169.0
+1693472760000,8.47,8.473,8.43,8.465,144229.5
+1693472820000,8.464,8.481,8.447,8.478,130062.0
+1693472880000,8.479,8.484,8.451,8.472,82796.6
+1693472940000,8.472,8.483,8.458,8.467,70451.4
+1693473000000,8.467,8.486,8.466,8.471,79053.5
+1693473060000,8.472,8.477,8.442,8.446,86363.1
+1693473120000,8.446,8.47,8.442,8.456,103344.8
+1693473180000,8.455,8.46,8.447,8.457,44082.1
+1693473240000,8.457,8.466,8.446,8.448,73446.2
+1693473300000,8.447,8.473,8.442,8.469,92062.2
+1693473360000,8.469,8.469,8.422,8.435,95628.7
+1693473420000,8.436,8.445,8.427,8.436,87935.8
+1693473480000,8.435,8.45,8.434,8.442,72013.7
+1693473540000,8.442,8.47,8.44,8.459,79396.8
+1693473600000,8.459,8.477,8.448,8.471,84816.4
+1693473660000,8.471,8.523,8.471,8.523,221565.0
+1693473720000,8.523,8.549,8.504,8.549,177284.8
+1693473780000,8.549,8.549,8.513,8.527,153817.6
+1693473840000,8.526,8.531,8.519,8.52,77909.2
+1693473900000,8.52,8.56,8.519,8.557,142694.4
+1693473960000,8.556,8.556,8.527,8.528,90242.7
+1693474020000,8.528,8.531,8.491,8.503,128587.7
+1693474080000,8.502,8.524,8.491,8.503,96055.3
+1693474140000,8.503,8.507,8.483,8.489,58063.1
+1693474200000,8.489,8.499,8.451,8.463,153478.5
+1693474260000,8.462,8.486,8.462,8.485,68960.5
+1693474320000,8.485,8.542,8.476,8.541,118509.3
+1693474380000,8.541,8.593,8.54,8.591,212409.1
+1693474440000,8.592,8.633,8.54,8.572,349246.3
+1693474500000,8.573,8.584,8.52,8.525,126578.4
+1693474560000,8.525,8.563,8.51,8.519,127035.3
+1693474620000,8.519,8.584,8.515,8.547,130821.7
+1693474680000,8.545,8.573,8.527,8.554,102452.9
+1693474740000,8.553,8.571,8.515,8.535,130802.3
+1693474800000,8.535,8.552,8.526,8.526,71285.9
+1693474860000,8.528,8.534,8.508,8.517,86297.2
+1693474920000,8.517,8.517,8.49,8.492,106408.4
+1693474980000,8.491,8.518,8.49,8.501,86057.4
+1693475040000,8.502,8.502,8.461,8.479,116170.8
+1693475100000,8.479,8.485,8.435,8.456,138488.5
+1693475160000,8.456,8.462,8.393,8.426,274998.5
+1693475220000,8.426,8.45,8.419,8.422,79741.8
+1693475280000,8.421,8.438,8.415,8.415,74635.5
+1693475340000,8.415,8.443,8.414,8.44,83460.1
+1693475400000,8.44,8.44,8.4,8.403,76136.5
+1693475460000,8.404,8.418,8.385,8.388,132197.2
+1693475520000,8.388,8.411,8.367,8.405,119171.9
+1693475580000,8.405,8.441,8.394,8.439,88384.4
+1693475640000,8.44,8.462,8.427,8.441,131962.5
+1693475700000,8.44,8.45,8.435,8.441,53603.4
+1693475760000,8.441,8.452,8.421,8.423,41703.3
+1693475820000,8.423,8.423,8.359,8.372,207757.7
+1693475880000,8.371,8.399,8.322,8.375,227324.8
+1693475940000,8.374,8.415,8.357,8.397,128589.7
+1693476000000,8.397,8.505,8.37,8.465,261321.1
+1693476060000,8.462,8.487,8.43,8.477,142213.2
+1693476120000,8.478,8.486,8.457,8.47,86290.1
+1693476180000,8.469,8.473,8.435,8.465,88857.1
+1693476240000,8.465,8.492,8.46,8.468,90498.4
+1693476300000,8.467,8.496,8.462,8.495,89648.1
+1693476360000,8.494,8.55,8.492,8.51,207439.5
+1693476420000,8.509,8.528,8.504,8.52,88141.7
+1693476480000,8.52,8.521,8.502,8.505,60917.7
+1693476540000,8.505,8.51,8.476,8.486,78237.9
+1693476600000,8.487,8.51,8.487,8.51,63929.9
+1693476660000,8.509,8.52,8.505,8.519,57362.7
+1693476720000,8.519,8.534,8.514,8.516,57598.6
+1693476780000,8.515,8.516,8.5,8.508,48834.1
+1693476840000,8.507,8.513,8.5,8.502,30145.3
+1693476900000,8.501,8.522,8.492,8.519,54101.2
+1693476960000,8.519,8.536,8.512,8.535,45052.5
+1693477020000,8.536,8.58,8.536,8.548,164926.1
+1693477080000,8.549,8.583,8.541,8.546,114984.6
+1693477140000,8.545,8.553,8.525,8.532,57994.5
+1693477200000,8.532,8.545,8.53,8.541,38913.9
+1693477260000,8.541,8.597,8.541,8.582,129972.2
+1693477320000,8.581,8.581,8.555,8.557,64498.6
+1693477380000,8.558,8.559,8.547,8.548,43179.1
+1693477440000,8.548,8.554,8.493,8.5,128897.6
+1693477500000,8.499,8.52,8.482,8.519,79652.5
+1693477560000,8.519,8.519,8.507,8.513,35500.9
+1693477620000,8.513,8.553,8.513,8.516,93998.4
+1693477680000,8.516,8.523,8.47,8.489,103971.1
+1693477740000,8.49,8.512,8.458,8.49,114940.0
+1693477800000,8.49,8.534,8.483,8.509,116664.2
+1693477860000,8.508,8.541,8.508,8.539,47155.5
+1693477920000,8.538,8.55,8.528,8.543,68552.3
+1693477980000,8.544,8.608,8.541,8.595,213781.7
+1693478040000,8.594,8.595,8.559,8.569,61678.0
+1693478100000,8.57,8.58,8.55,8.56,56325.0
+1693478160000,8.56,8.565,8.547,8.556,47236.8
+1693478220000,8.556,8.583,8.55,8.583,53353.9
+1693478280000,8.583,8.587,8.564,8.569,35135.8
+1693478340000,8.569,8.58,8.554,8.567,38975.3
+1693478400000,8.567,8.579,8.56,8.565,32375.7
+1693478460000,8.565,8.57,8.555,8.558,39077.5
+1693478520000,8.558,8.559,8.542,8.545,40996.8
+1693478580000,8.545,8.573,8.544,8.566,48553.9
+1693478640000,8.566,8.582,8.565,8.58,45934.9
+1693478700000,8.579,8.585,8.568,8.579,48168.5
+1693478760000,8.579,8.579,8.541,8.552,58325.8
+1693478820000,8.551,8.559,8.523,8.531,64600.6
+1693478880000,8.53,8.549,8.516,8.545,57888.7
+1693478940000,8.544,8.55,8.536,8.549,51591.3
+1693479000000,8.549,8.79,8.543,8.666,641277.9
+1693479060000,8.667,8.773,8.621,8.653,488673.1
+1693479120000,8.656,8.734,8.65,8.675,250482.6
+1693479180000,8.674,8.73,8.646,8.677,257329.0
+1693479240000,8.679,8.716,8.648,8.689,187041.5
+1693479300000,8.688,8.73,8.673,8.712,163230.5
+1693479360000,8.712,8.721,8.68,8.714,121777.7
+1693479420000,8.715,8.715,8.675,8.694,117998.9
+1693479480000,8.694,8.715,8.683,8.702,108104.2
+1693479540000,8.702,8.707,8.672,8.697,102722.6
+1693479600000,8.695,8.704,8.666,8.672,99385.0
+1693479660000,8.672,8.73,8.668,8.721,141946.0
+1693479720000,8.722,8.764,8.714,8.748,249157.3
+1693479780000,8.747,8.748,8.716,8.728,130623.4
+1693479840000,8.728,8.745,8.68,8.686,182396.5
+1693479900000,8.687,8.708,8.682,8.69,97488.6
+1693479960000,8.69,8.692,8.65,8.676,134555.2
+1693480020000,8.676,8.679,8.654,8.667,103472.2
+1693480080000,8.667,8.668,8.631,8.636,153766.5
+1693480140000,8.635,8.68,8.635,8.658,103004.9
+1693480200000,8.657,8.685,8.653,8.675,70769.4
+1693480260000,8.675,8.695,8.671,8.686,62879.1
+1693480320000,8.686,8.707,8.682,8.696,91136.7
+1693480380000,8.697,8.707,8.693,8.693,72698.6
+1693480440000,8.694,8.696,8.655,8.655,92123.1
+1693480500000,8.656,8.66,8.637,8.642,85901.8
+1693480560000,8.642,8.652,8.636,8.645,68213.3
+1693480620000,8.645,8.703,8.642,8.678,102997.7
+1693480680000,8.677,8.724,8.677,8.724,106366.0
+1693480740000,8.723,8.744,8.695,8.735,141598.6
+1693480800000,8.735,8.778,8.715,8.752,193591.5
+1693480860000,8.75,8.754,8.714,8.726,111757.4
+1693480920000,8.727,8.73,8.715,8.719,72677.5
+1693480980000,8.72,8.734,8.703,8.732,100966.2
+1693481040000,8.732,8.748,8.704,8.707,94580.7
+1693481100000,8.707,8.729,8.692,8.712,85866.0
+1693481160000,8.712,8.712,8.684,8.701,72156.7
+1693481220000,8.701,8.703,8.694,8.694,45994.5
+1693481280000,8.694,8.71,8.694,8.704,55444.1
+1693481340000,8.704,8.72,8.694,8.694,44416.3
+1693481400000,8.693,8.693,8.66,8.672,96940.4
+1693481460000,8.673,8.72,8.672,8.701,64324.1
+1693481520000,8.7,8.738,8.7,8.736,71902.3
+1693481580000,8.734,8.76,8.733,8.759,128685.2
+1693481640000,8.758,8.758,8.728,8.734,68026.5
+1693481700000,8.734,8.742,8.703,8.712,72886.4
+1693481760000,8.712,8.713,8.696,8.702,61124.2
+1693481820000,8.703,8.704,8.68,8.681,72316.0
+1693481880000,8.68,8.713,8.671,8.701,89019.8
+1693481940000,8.701,8.706,8.694,8.694,39442.8
+1693482000000,8.693,8.7,8.672,8.681,57766.5
+1693482060000,8.681,8.695,8.681,8.689,36031.8
+1693482120000,8.688,8.709,8.672,8.702,98984.2
+1693482180000,8.702,8.746,8.694,8.74,153939.3
+1693482240000,8.739,8.764,8.714,8.761,201367.5
+1693482300000,8.763,8.887,8.732,8.791,624466.9
+1693482360000,8.791,8.846,8.783,8.789,241509.3
+1693482420000,8.789,8.809,8.785,8.79,127730.7
+1693482480000,8.788,8.79,8.752,8.76,140312.3
+1693482540000,8.761,8.766,8.71,8.718,169627.1
+1693482600000,8.718,8.733,8.696,8.703,124410.9
+1693482660000,8.701,8.705,8.683,8.692,121242.9
+1693482720000,8.691,8.695,8.68,8.681,130277.6
+1693482780000,8.682,8.715,8.681,8.709,108526.9
+1693482840000,8.708,8.734,8.703,8.704,98930.9
+1693482900000,8.703,8.704,8.681,8.681,96631.3
+1693482960000,8.682,8.685,8.656,8.66,182099.9
+1693483020000,8.659,8.666,8.62,8.662,177716.7
+1693483080000,8.663,8.69,8.656,8.68,98554.8
+1693483140000,8.68,8.685,8.669,8.677,88241.5
+1693483200000,8.678,8.682,8.626,8.678,205416.4
+1693483260000,8.678,8.684,8.655,8.661,81624.1
+1693483320000,8.661,8.662,8.551,8.552,336369.9
+1693483380000,8.553,8.619,8.549,8.594,280745.6
+1693483440000,8.593,8.596,8.566,8.57,136513.6
+1693483500000,8.57,8.63,8.544,8.599,265773.0
+1693483560000,8.599,8.611,8.56,8.574,105646.8
+1693483620000,8.576,8.578,8.546,8.563,104523.7
+1693483680000,8.564,8.59,8.556,8.565,127020.2
+1693483740000,8.565,8.592,8.565,8.586,83037.0
+1693483800000,8.586,8.587,8.563,8.575,72772.0
+1693483860000,8.575,8.577,8.55,8.55,77360.4
+1693483920000,8.55,8.574,8.51,8.54,207237.8
+1693483980000,8.539,8.563,8.517,8.525,130216.7
+1693484040000,8.526,8.553,8.523,8.541,102113.8
+1693484100000,8.541,8.544,8.505,8.517,109985.7
+1693484160000,8.518,8.533,8.508,8.524,119726.4
+1693484220000,8.523,8.525,8.5,8.504,161975.8
+1693484280000,8.505,8.506,8.469,8.478,315840.4
+1693484340000,8.478,8.484,8.429,8.442,257802.6
+1693484400000,8.442,8.494,8.428,8.478,193414.3
+1693484460000,8.477,8.479,8.461,8.468,86292.7
+1693484520000,8.468,8.473,8.436,8.451,97464.8
+1693484580000,8.451,8.455,8.411,8.426,164552.6
+1693484640000,8.427,8.439,8.4,8.422,172065.4
+1693484700000,8.422,8.431,8.404,8.419,133200.6
+1693484760000,8.418,8.474,8.415,8.452,219796.3
+1693484820000,8.451,8.483,8.443,8.445,146984.7
+1693484880000,8.444,8.481,8.425,8.462,146470.6
+1693484940000,8.461,8.48,8.443,8.47,75477.2
+1693485000000,8.47,8.472,8.431,8.444,117609.9
+1693485060000,8.443,8.501,8.44,8.498,159576.4
+1693485120000,8.497,8.501,8.46,8.466,133266.2
+1693485180000,8.466,8.498,8.466,8.489,91423.4
+1693485240000,8.488,8.528,8.488,8.515,156390.8
+1693485300000,8.515,8.538,8.51,8.528,108249.3
+1693485360000,8.529,8.558,8.526,8.542,129525.0
+1693485420000,8.542,8.546,8.521,8.545,110277.5
+1693485480000,8.544,8.544,8.501,8.503,79996.4
+1693485540000,8.503,8.514,8.5,8.502,92605.2
+1693485600000,8.502,8.525,8.502,8.517,43557.2
+1693485660000,8.517,8.546,8.517,8.526,65250.8
+1693485720000,8.524,8.524,8.494,8.496,56567.8
+1693485780000,8.495,8.497,8.486,8.486,67810.4
+1693485840000,8.486,8.496,8.46,8.492,99023.7
+1693485900000,8.492,8.51,8.48,8.493,79952.3
+1693485960000,8.493,8.503,8.43,8.431,127633.9
+1693486020000,8.43,8.488,8.414,8.469,158684.3
+1693486080000,8.47,8.5,8.463,8.479,71045.6
+1693486140000,8.479,8.488,8.463,8.472,59236.2
+1693486200000,8.472,8.5,8.471,8.493,84360.2
+1693486260000,8.493,8.5,8.459,8.463,66294.3
+1693486320000,8.463,8.493,8.463,8.479,48577.6
+1693486380000,8.479,8.491,8.469,8.484,55431.4
+1693486440000,8.484,8.537,8.483,8.517,128054.5
+1693486500000,8.518,8.548,8.516,8.544,76094.1
+1693486560000,8.545,8.545,8.511,8.52,47463.9
+1693486620000,8.52,8.525,8.518,8.521,33101.7
+1693486680000,8.521,8.53,8.513,8.527,44850.7
+1693486740000,8.528,8.55,8.526,8.549,52313.6
+1693486800000,8.549,8.581,8.548,8.553,124848.3
+1693486860000,8.554,8.563,8.475,8.494,199937.5
+1693486920000,8.493,8.498,8.45,8.461,96816.8
+1693486980000,8.462,8.493,8.461,8.485,72025.3
+1693487040000,8.484,8.485,8.454,8.469,93722.2
+1693487100000,8.468,8.468,8.44,8.445,82120.9
+1693487160000,8.446,8.447,8.43,8.433,102342.1
+1693487220000,8.433,8.477,8.4,8.477,207043.6
+1693487280000,8.477,8.512,8.474,8.509,113866.2
+1693487340000,8.508,8.543,8.508,8.515,130739.5
+1693487400000,8.514,8.522,8.508,8.518,81767.2
+1693487460000,8.517,8.526,8.509,8.526,42905.8
+1693487520000,8.526,8.699,8.525,8.661,385794.4
+1693487580000,8.663,8.744,8.629,8.727,509079.1
+1693487640000,8.731,8.74,8.67,8.695,345261.7
+1693487700000,8.696,8.723,8.669,8.698,214372.9
+1693487760000,8.698,8.704,8.679,8.68,128551.5
+1693487820000,8.68,8.681,8.65,8.669,130999.5
+1693487880000,8.668,8.7,8.635,8.637,140617.8
+1693487940000,8.637,8.65,8.624,8.63,110835.9
+1693488000000,8.63,8.655,8.622,8.647,121957.6
+1693488060000,8.647,8.647,8.602,8.612,119224.7
+1693488120000,8.611,8.65,8.611,8.632,90845.4
+1693488180000,8.633,8.64,8.608,8.636,55433.2
+1693488240000,8.637,8.642,8.62,8.623,55905.7
+1693488300000,8.622,8.632,8.57,8.603,117451.3
+1693488360000,8.602,8.602,8.556,8.563,120576.5
+1693488420000,8.564,8.587,8.563,8.577,59354.7
+1693488480000,8.578,8.602,8.574,8.598,61329.0
+1693488540000,8.599,8.6,8.585,8.598,36754.9
+1693488600000,8.599,8.628,8.575,8.577,108151.2
+1693488660000,8.577,8.579,8.52,8.55,143716.5
+1693488720000,8.55,8.554,8.531,8.533,68889.7
+1693488780000,8.534,8.539,8.515,8.538,92087.2
+1693488840000,8.539,8.55,8.516,8.516,64428.6
+1693488900000,8.517,8.534,8.508,8.51,70438.5
+1693488960000,8.51,8.511,8.48,8.501,162466.5
+1693489020000,8.5,8.518,8.492,8.503,80351.9
+1693489080000,8.503,8.503,8.469,8.469,108649.8
+1693489140000,8.469,8.475,8.458,8.462,94434.9
+1693489200000,8.462,8.497,8.457,8.48,111959.1
+1693489260000,8.48,8.5,8.464,8.495,104883.8
+1693489320000,8.495,8.518,8.491,8.515,103784.4
+1693489380000,8.516,8.532,8.501,8.514,79156.5
+1693489440000,8.515,8.516,8.476,8.486,83018.6
+1693489500000,8.486,8.495,8.484,8.493,34336.6
+1693489560000,8.494,8.512,8.494,8.501,61080.7
+1693489620000,8.501,8.51,8.46,8.462,110242.9
+1693489680000,8.463,8.482,8.433,8.481,162563.1
+1693489740000,8.48,8.531,8.48,8.518,132858.2
+1693489800000,8.519,8.532,8.511,8.524,69682.8
+1693489860000,8.524,8.532,8.511,8.522,47587.0
+1693489920000,8.522,8.523,8.504,8.509,55333.5
+1693489980000,8.508,8.508,8.476,8.491,90355.6
+1693490040000,8.49,8.509,8.48,8.499,78004.7
+1693490100000,8.5,8.51,8.496,8.504,47005.6
+1693490160000,8.504,8.577,8.502,8.544,226655.0
+1693490220000,8.546,8.569,8.542,8.562,63744.3
+1693490280000,8.561,8.567,8.55,8.553,57653.6
+1693490340000,8.554,8.561,8.55,8.554,46818.9
+1693490400000,8.553,8.555,8.503,8.518,97694.2
+1693490460000,8.518,8.6,8.513,8.597,137166.7
+1693490520000,8.598,8.6,8.562,8.574,134639.7
+1693490580000,8.574,8.58,8.572,8.575,50049.3
+1693490640000,8.575,8.577,8.51,8.513,119676.0
+1693490700000,8.513,8.516,8.38,8.415,550715.8
+1693490760000,8.414,8.443,8.359,8.385,404050.3
+1693490820000,8.387,8.442,8.35,8.413,326110.8
+1693490880000,8.414,8.441,8.373,8.43,275342.5
+1693490940000,8.43,8.459,8.403,8.421,157575.0
+1693491000000,8.421,8.423,8.373,8.376,160878.0
+1693491060000,8.376,8.413,8.375,8.391,116479.1
+1693491120000,8.39,8.439,8.265,8.403,631183.3
+1693491180000,8.403,8.47,8.386,8.432,283858.7
+1693491240000,8.434,8.434,8.388,8.407,119353.9
+1693491300000,8.408,8.418,8.382,8.39,108451.4
+1693491360000,8.391,8.401,8.359,8.373,120765.2
+1693491420000,8.373,8.41,8.362,8.39,137551.6
+1693491480000,8.39,8.419,8.385,8.418,115276.3
+1693491540000,8.417,8.44,8.41,8.414,110714.5
+1693491600000,8.414,8.433,8.413,8.426,66555.9
+1693491660000,8.425,8.427,8.33,8.332,168571.6
+1693491720000,8.331,8.363,8.222,8.304,549343.4
+1693491780000,8.303,8.307,8.265,8.265,209522.8
+1693491840000,8.266,8.317,8.263,8.287,231791.3
+1693491900000,8.287,8.304,8.266,8.268,152836.3
+1693491960000,8.268,8.285,8.15,8.205,825855.2
+1693492020000,8.205,8.249,8.15,8.221,395823.0
+1693492080000,8.221,8.226,8.2,8.214,116564.2
+1693492140000,8.214,8.222,8.19,8.221,146932.3
+1693492200000,8.222,8.279,8.21,8.211,227078.8
+1693492260000,8.211,8.232,8.2,8.21,153965.8
+1693492320000,8.21,8.262,8.207,8.231,135679.5
+1693492380000,8.23,8.236,8.216,8.226,71702.6
+1693492440000,8.227,8.286,8.224,8.256,129437.7
+1693492500000,8.256,8.332,8.254,8.318,270833.9
+1693492560000,8.318,8.318,8.275,8.289,123802.9
+1693492620000,8.29,8.297,8.284,8.29,67111.7
+1693492680000,8.291,8.296,8.278,8.285,58475.2
+1693492740000,8.286,8.289,8.232,8.25,116530.9
+1693492800000,8.249,8.25,8.211,8.235,168879.1
+1693492860000,8.235,8.265,8.234,8.258,60826.4
+1693492920000,8.258,8.27,8.238,8.239,80842.0
+1693492980000,8.24,8.246,8.23,8.237,58852.0
+1693493040000,8.237,8.258,8.221,8.226,88895.9
+1693493100000,8.225,8.228,8.175,8.212,203510.1
+1693493160000,8.212,8.216,8.179,8.197,152495.4
+1693493220000,8.197,8.247,8.194,8.22,119826.0
+1693493280000,8.219,8.231,8.175,8.183,103608.9
+1693493340000,8.183,8.214,8.16,8.2,144908.7
+1693493400000,8.2,8.286,8.199,8.273,223984.4
+1693493460000,8.272,8.296,8.256,8.263,137676.7
+1693493520000,8.263,8.296,8.26,8.281,85704.7
+1693493580000,8.281,8.312,8.26,8.264,109757.8
+1693493640000,8.263,8.263,8.236,8.251,96356.6
+1693493700000,8.251,8.252,8.24,8.251,60057.8
+1693493760000,8.252,8.3,8.248,8.282,113757.3
+1693493820000,8.281,8.292,8.253,8.255,90516.1
+1693493880000,8.254,8.254,8.23,8.235,81113.3
+1693493940000,8.235,8.3,8.223,8.284,147277.6
+1693494000000,8.287,8.291,8.267,8.289,71222.4
+1693494060000,8.289,8.32,8.278,8.285,140899.3
+1693494120000,8.285,8.285,8.232,8.263,115559.8
+1693494180000,8.264,8.283,8.251,8.278,44749.2
+1693494240000,8.278,8.34,8.273,8.304,176275.8
+1693494300000,8.303,8.325,8.285,8.317,101153.1
+1693494360000,8.318,8.319,8.296,8.304,41083.7
+1693494420000,8.304,8.309,8.278,8.28,49744.3
+1693494480000,8.279,8.283,8.245,8.265,102495.0
+1693494540000,8.265,8.265,8.245,8.263,62333.0
+1693494600000,8.262,8.262,8.238,8.238,61740.0
+1693494660000,8.238,8.243,8.191,8.238,158795.9
+1693494720000,8.238,8.239,8.202,8.207,73955.5
+1693494780000,8.208,8.212,8.178,8.2,138506.5
+1693494840000,8.2,8.219,8.188,8.195,79342.2
+1693494900000,8.196,8.212,8.168,8.187,138640.2
+1693494960000,8.186,8.215,8.176,8.201,119078.9
+1693495020000,8.201,8.204,8.17,8.179,99696.0
+1693495080000,8.179,8.195,8.165,8.172,136368.6
+1693495140000,8.172,8.175,8.11,8.175,385669.2
+1693495200000,8.174,8.182,8.115,8.121,204532.5
+1693495260000,8.122,8.129,8.032,8.077,597920.4
+1693495320000,8.078,8.113,8.068,8.111,222060.5
+1693495380000,8.111,8.111,8.064,8.074,206009.8
+1693495440000,8.075,8.076,8.027,8.058,274681.4
+1693495500000,8.059,8.087,8.058,8.083,190860.3
+1693495560000,8.082,8.084,8.057,8.058,102893.5
+1693495620000,8.058,8.075,8.05,8.075,119025.8
+1693495680000,8.076,8.117,8.073,8.088,176105.2
+1693495740000,8.087,8.087,8.062,8.074,80153.4
+1693495800000,8.075,8.121,8.046,8.121,175249.6
+1693495860000,8.121,8.121,8.083,8.087,102276.9
+1693495920000,8.087,8.087,8.049,8.06,118542.3
+1693495980000,8.06,8.068,8.027,8.052,199684.4
+1693496040000,8.052,8.093,8.052,8.093,121479.8
+1693496100000,8.093,8.113,8.059,8.065,142291.4
+1693496160000,8.064,8.088,8.056,8.059,69294.3
+1693496220000,8.06,8.062,8.01,8.031,322308.5
+1693496280000,8.032,8.051,7.935,8.033,684048.9
+1693496340000,8.034,8.034,7.983,8.013,203299.6
+1693496400000,8.012,8.029,7.991,8.001,143384.0
+1693496460000,8.001,8.027,7.987,8.012,168052.5
+1693496520000,8.013,8.024,7.976,7.993,212282.9
+1693496580000,7.994,8.015,7.969,7.995,210231.1
+1693496640000,7.995,8.027,7.992,8.024,108671.8
+1693496700000,8.025,8.144,8.018,8.131,317920.7
+1693496760000,8.131,8.138,8.076,8.105,371443.7
+1693496820000,8.104,8.115,8.075,8.106,128110.2
+1693496880000,8.107,8.131,8.102,8.104,177289.1
+1693496940000,8.105,8.116,8.079,8.107,115527.5
+1693497000000,8.109,8.113,8.096,8.101,84189.8
+1693497060000,8.101,8.122,8.096,8.116,69289.0
+1693497120000,8.117,8.238,8.116,8.149,443065.4
+1693497180000,8.148,8.17,8.128,8.153,123555.4
+1693497240000,8.153,8.166,8.11,8.155,188942.9
+1693497300000,8.155,8.155,8.118,8.136,79676.6
+1693497360000,8.136,8.142,8.1,8.112,137519.0
+1693497420000,8.112,8.128,8.093,8.098,90562.1
+1693497480000,8.098,8.123,8.098,8.112,86016.3
+1693497540000,8.111,8.12,8.105,8.107,62480.2
+1693497600000,8.106,8.153,8.084,8.115,165470.8
+1693497660000,8.116,8.126,8.08,8.083,104816.3
+1693497720000,8.083,8.085,8.03,8.078,233109.6
+1693497780000,8.079,8.159,8.078,8.137,206551.1
+1693497840000,8.137,8.138,8.118,8.13,120311.4
+1693497900000,8.13,8.169,8.13,8.139,113778.0
+1693497960000,8.139,8.164,8.123,8.158,87799.1
+1693498020000,8.158,8.19,8.138,8.176,146037.9
+1693498080000,8.176,8.176,8.136,8.143,109853.6
+1693498140000,8.143,8.158,8.132,8.14,75250.3
+1693498200000,8.14,8.14,8.112,8.114,59095.6
+1693498260000,8.116,8.116,8.077,8.104,105659.1
+1693498320000,8.104,8.104,8.077,8.082,56681.8
+1693498380000,8.081,8.093,8.062,8.08,107687.3
+1693498440000,8.08,8.091,8.071,8.081,64205.5
+1693498500000,8.081,8.097,8.075,8.077,51796.2
+1693498560000,8.078,8.083,8.048,8.059,108900.9
+1693498620000,8.059,8.082,8.046,8.08,72445.1
+1693498680000,8.08,8.129,8.074,8.114,138435.5
+1693498740000,8.114,8.15,8.113,8.122,90775.6
+1693498800000,8.122,8.132,8.1,8.116,70306.7
+1693498860000,8.115,8.152,8.111,8.147,88105.5
+1693498920000,8.147,8.19,8.14,8.152,142297.7
+1693498980000,8.151,8.153,8.131,8.135,81565.4
+1693499040000,8.135,8.146,8.122,8.124,59852.0
+1693499100000,8.123,8.136,8.123,8.134,49597.8
+1693499160000,8.133,8.14,8.111,8.139,85454.6
+1693499220000,8.14,8.18,8.139,8.169,112708.8
+1693499280000,8.169,8.169,8.152,8.154,42820.9
+1693499340000,8.154,8.16,8.133,8.155,65935.6
+1693499400000,8.155,8.157,8.143,8.151,48066.7
+1693499460000,8.152,8.3,8.151,8.273,560469.6
+1693499520000,8.273,8.292,8.2,8.218,266159.0
+1693499580000,8.217,8.263,8.2,8.225,181480.7
+1693499640000,8.226,8.237,8.19,8.23,131967.2
+1693499700000,8.23,8.23,8.189,8.211,93640.4
+1693499760000,8.211,8.211,8.182,8.188,71761.6
+1693499820000,8.188,8.188,8.126,8.127,124584.8
+1693499880000,8.128,8.208,8.114,8.182,271020.5
+1693499940000,8.181,8.191,8.17,8.172,77021.2
+1693500000000,8.172,8.175,8.154,8.165,65591.8
+1693500060000,8.164,8.173,8.15,8.16,42576.9
+1693500120000,8.16,8.195,8.157,8.189,81388.1
+1693500180000,8.188,8.188,8.148,8.15,65432.9
+1693500240000,8.15,8.15,8.085,8.094,170660.9
+1693500300000,8.093,8.155,8.073,8.144,179827.7
+1693500360000,8.144,8.151,8.115,8.129,69509.0
+1693500420000,8.128,8.199,8.127,8.198,128596.8
+1693500480000,8.198,8.25,8.198,8.25,143865.4
+1693500540000,8.25,8.25,8.189,8.224,116599.2
+1693500600000,8.225,8.25,8.222,8.242,83970.3
+1693500660000,8.242,8.263,8.24,8.251,141933.4
+1693500720000,8.25,8.279,8.243,8.248,111114.2
+1693500780000,8.249,8.262,8.211,8.217,112352.5
+1693500840000,8.217,8.221,8.18,8.19,73020.7
+1693500900000,8.189,8.192,8.151,8.18,96370.6
+1693500960000,8.18,8.189,8.165,8.169,50528.7
+1693501020000,8.169,8.17,8.136,8.137,49311.0
+1693501080000,8.137,8.137,8.078,8.087,227193.0
+1693501140000,8.086,8.087,8.01,8.039,300694.0
+1693501200000,8.038,8.042,7.901,7.935,484492.4
+1693501260000,7.934,8.079,7.922,8.059,438090.9
+1693501320000,8.065,8.132,8.032,8.121,303943.1
+1693501380000,8.122,8.178,8.114,8.141,216036.8
+1693501440000,8.142,8.16,8.115,8.115,107736.7
+1693501500000,8.116,8.134,8.055,8.101,192805.2
+1693501560000,8.1,8.148,8.097,8.141,100547.8
+1693501620000,8.14,8.141,8.101,8.11,70064.8
+1693501680000,8.11,8.117,8.087,8.098,86766.1
+1693501740000,8.098,8.14,8.093,8.138,71264.6
+1693501800000,8.139,8.174,8.138,8.167,132402.6
+1693501860000,8.166,8.18,8.138,8.152,83284.1
+1693501920000,8.151,8.162,8.137,8.155,71389.6
+1693501980000,8.154,8.155,8.116,8.13,65956.7
+1693502040000,8.13,8.133,8.098,8.112,76423.6
+1693502100000,8.111,8.114,8.05,8.07,140452.1
+1693502160000,8.071,8.106,8.066,8.084,77912.8
+1693502220000,8.085,8.102,8.07,8.073,71741.3
+1693502280000,8.075,8.076,8.034,8.044,104169.2
+1693502340000,8.044,8.053,8.025,8.047,92490.2
+1693502400000,8.048,8.071,8.042,8.048,72226.6
+1693502460000,8.048,8.109,8.046,8.09,106623.8
+1693502520000,8.089,8.111,8.084,8.104,72893.5
+1693502580000,8.104,8.165,8.092,8.165,180166.7
+1693502640000,8.164,8.17,8.13,8.141,103932.5
+1693502700000,8.14,8.165,8.133,8.165,65751.9
+1693502760000,8.165,8.24,8.164,8.238,181794.7
+1693502820000,8.237,8.25,8.206,8.206,164428.9
+1693502880000,8.207,8.208,8.171,8.2,118999.3
+1693502940000,8.201,8.236,8.2,8.226,77286.6
+1693503000000,8.227,8.266,8.206,8.21,127622.5
+1693503060000,8.212,8.232,8.18,8.195,110059.6
+1693503120000,8.196,8.215,8.183,8.193,49951.9
+1693503180000,8.193,8.2,8.15,8.184,128182.2
+1693503240000,8.184,8.189,8.159,8.171,46676.8
+1693503300000,8.172,8.21,8.172,8.209,54639.8
+1693503360000,8.208,8.288,8.208,8.247,173519.3
+1693503420000,8.248,8.263,8.225,8.255,70847.0
+1693503480000,8.255,8.255,8.221,8.225,57124.1
+1693503540000,8.225,8.238,8.211,8.221,44676.8
+1693503600000,8.22,8.234,8.22,8.231,37881.0
+1693503660000,8.231,8.252,8.229,8.231,57859.9
+1693503720000,8.23,8.241,8.228,8.24,43050.1
+1693503780000,8.24,8.24,8.208,8.21,65436.7
+1693503840000,8.211,8.24,8.21,8.239,46140.0
+1693503900000,8.24,8.268,8.238,8.243,84120.7
+1693503960000,8.243,8.243,8.204,8.227,76269.7
+1693504020000,8.226,8.23,8.192,8.194,51116.8
+1693504080000,8.195,8.204,8.174,8.193,97661.7
+1693504140000,8.193,8.247,8.192,8.228,69178.8
+1693504200000,8.229,8.239,8.188,8.192,48952.1
+1693504260000,8.192,8.25,8.189,8.225,89079.7
+1693504320000,8.226,8.25,8.224,8.236,64905.2
+1693504380000,8.233,8.238,8.222,8.223,35509.0
+1693504440000,8.224,8.224,8.201,8.213,45010.1
+1693504500000,8.214,8.228,8.21,8.223,31476.5
+1693504560000,8.223,8.223,8.2,8.213,29572.3
+1693504620000,8.212,8.212,8.188,8.189,40191.9
+1693504680000,8.188,8.2,8.178,8.2,52879.3
+1693504740000,8.199,8.211,8.196,8.205,27368.1
+1693504800000,8.206,8.211,8.168,8.183,53964.3
+1693504860000,8.183,8.187,8.153,8.173,43788.7
+1693504920000,8.173,8.265,8.171,8.265,116074.3
+1693504980000,8.264,8.304,8.243,8.287,328703.3
+1693505040000,8.287,8.346,8.287,8.312,204448.3
+1693505100000,8.313,8.336,8.287,8.297,146521.3
+1693505160000,8.297,8.328,8.293,8.327,92105.0
+1693505220000,8.326,8.4,8.302,8.33,381518.6
+1693505280000,8.331,8.364,8.327,8.348,109713.5
+1693505340000,8.349,8.367,8.331,8.334,104241.5
+1693505400000,8.334,8.341,8.315,8.317,81248.8
+1693505460000,8.317,8.33,8.301,8.33,63750.6
+1693505520000,8.33,8.335,8.297,8.307,47696.2
+1693505580000,8.308,8.324,8.304,8.308,28507.0
+1693505640000,8.308,8.308,8.275,8.292,74178.0
+1693505700000,8.292,8.296,8.271,8.283,58197.1
+1693505760000,8.283,8.297,8.267,8.273,61533.9
+1693505820000,8.273,8.335,8.272,8.284,114462.3
+1693505880000,8.284,8.296,8.282,8.286,34129.8
+1693505940000,8.286,8.32,8.285,8.29,40582.1
+1693506000000,8.289,8.317,8.289,8.307,40646.1
+1693506060000,8.307,8.334,8.306,8.329,60807.7
+1693506120000,8.329,8.335,8.31,8.32,53239.5
+1693506180000,8.321,8.333,8.317,8.332,29631.7
+1693506240000,8.331,8.35,8.324,8.333,61429.1
+1693506300000,8.333,8.337,8.299,8.305,46788.8
+1693506360000,8.305,8.311,8.27,8.292,66292.3
+1693506420000,8.292,8.325,8.291,8.299,43541.6
+1693506480000,8.3,8.314,8.293,8.298,14957.0
+1693506540000,8.298,8.3,8.284,8.288,22004.7
+1693506600000,8.287,8.29,8.23,8.258,100175.4
+1693506660000,8.259,8.288,8.259,8.288,34840.4
+1693506720000,8.287,8.314,8.281,8.303,57999.2
+1693506780000,8.302,8.32,8.299,8.31,32412.6
+1693506840000,8.31,8.31,8.294,8.304,22465.8
+1693506900000,8.305,8.311,8.281,8.283,25293.3
+1693506960000,8.282,8.282,8.261,8.268,60176.5
+1693507020000,8.268,8.298,8.268,8.287,39138.3
+1693507080000,8.287,8.293,8.272,8.274,25416.8
+1693507140000,8.274,8.28,8.266,8.272,21795.8
+1693507200000,8.272,8.28,8.266,8.275,23369.6
+1693507260000,8.275,8.275,8.255,8.256,28478.0
+1693507320000,8.256,8.266,8.227,8.236,92322.5
+1693507380000,8.236,8.249,8.227,8.246,40743.0
+1693507440000,8.246,8.249,8.231,8.237,45840.2
+1693507500000,8.238,8.247,8.2,8.213,105088.0
+1693507560000,8.213,8.22,8.183,8.195,105733.7
+1693507620000,8.194,8.2,8.191,8.198,35132.2
+1693507680000,8.197,8.204,8.18,8.184,58839.5
+1693507740000,8.184,8.185,8.168,8.17,62904.4
+1693507800000,8.17,8.209,8.17,8.192,96211.6
+1693507860000,8.191,8.204,8.185,8.185,39489.6
+1693507920000,8.185,8.2,8.179,8.182,32065.1
+1693507980000,8.182,8.186,8.175,8.181,46295.2
+1693508040000,8.18,8.189,8.179,8.183,25673.7
+1693508100000,8.184,8.187,8.173,8.174,24382.9
+1693508160000,8.174,8.199,8.166,8.193,56232.2
+1693508220000,8.193,8.209,8.183,8.184,49765.9
+1693508280000,8.184,8.19,8.151,8.164,49240.7
+1693508340000,8.165,8.165,8.137,8.156,78919.7
+1693508400000,8.156,8.184,8.133,8.181,79096.3
+1693508460000,8.18,8.184,8.161,8.166,27561.5
+1693508520000,8.167,8.197,8.157,8.195,37677.4
+1693508580000,8.195,8.2,8.189,8.199,45207.4
+1693508640000,8.199,8.209,8.199,8.2,91621.8
+1693508700000,8.201,8.201,8.171,8.176,32452.3
+1693508760000,8.176,8.184,8.159,8.166,35720.2
+1693508820000,8.167,8.184,8.16,8.168,55697.3
+1693508880000,8.168,8.183,8.165,8.169,21862.3
+1693508940000,8.17,8.186,8.17,8.177,18314.7
+1693509000000,8.177,8.209,8.175,8.207,110305.7
+1693509060000,8.207,8.224,8.202,8.213,56781.3
+1693509120000,8.212,8.213,8.166,8.168,41097.8
+1693509180000,8.168,8.168,8.1,8.101,150316.5
+1693509240000,8.101,8.185,8.068,8.161,232187.4
+1693509300000,8.162,8.221,8.155,8.216,121524.1
+1693509360000,8.217,8.292,8.216,8.292,156181.0
+1693509420000,8.291,8.331,8.25,8.269,253185.7
+1693509480000,8.268,8.286,8.25,8.251,91407.9
+1693509540000,8.252,8.262,8.23,8.237,95594.3
+1693509600000,8.237,8.263,8.233,8.238,42619.4
+1693509660000,8.239,8.255,8.225,8.231,55750.4
+1693509720000,8.23,8.234,8.225,8.232,30263.7
+1693509780000,8.232,8.234,8.166,8.183,100000.6
+1693509840000,8.182,8.217,8.127,8.2,145793.4
+1693509900000,8.199,8.234,8.199,8.209,62405.7
+1693509960000,8.209,8.225,8.18,8.186,48531.2
+1693510020000,8.186,8.191,8.16,8.161,44505.8
+1693510080000,8.161,8.178,8.155,8.159,40966.2
+1693510140000,8.16,8.178,8.157,8.158,34526.9
+1693510200000,8.158,8.196,8.158,8.183,39731.7
+1693510260000,8.184,8.219,8.182,8.195,55736.2
+1693510320000,8.196,8.209,8.187,8.195,35379.1
+1693510380000,8.196,8.198,8.171,8.181,24715.3
+1693510440000,8.182,8.19,8.167,8.167,33783.5
+1693510500000,8.168,8.187,8.163,8.181,26247.4
+1693510560000,8.181,8.204,8.175,8.192,43629.6
+1693510620000,8.192,8.229,8.192,8.209,47134.4
+1693510680000,8.208,8.224,8.203,8.217,22929.6
+1693510740000,8.217,8.239,8.21,8.222,49401.4
+1693510800000,8.222,8.228,8.188,8.198,44825.0
+1693510860000,8.198,8.209,8.184,8.197,26435.2
+1693510920000,8.196,8.229,8.196,8.228,23320.8
+1693510980000,8.227,8.237,8.221,8.235,30823.1
+1693511040000,8.234,8.25,8.232,8.233,38474.0
+1693511100000,8.232,8.282,8.232,8.282,64693.9
+1693511160000,8.281,8.291,8.273,8.283,58712.0
+1693511220000,8.282,8.31,8.282,8.309,74537.6
+1693511280000,8.31,8.315,8.263,8.27,77230.0
+1693511340000,8.271,8.286,8.262,8.282,28811.6
+1693511400000,8.283,8.29,8.262,8.281,31500.7
+1693511460000,8.281,8.29,8.269,8.274,21134.8
+1693511520000,8.275,8.28,8.252,8.254,44019.0
+1693511580000,8.253,8.267,8.252,8.266,18831.8
+1693511640000,8.267,8.277,8.261,8.27,17637.0
+1693511700000,8.271,8.28,8.266,8.277,29646.5
+1693511760000,8.277,8.283,8.251,8.259,35489.4
+1693511820000,8.258,8.264,8.248,8.255,36760.6
+1693511880000,8.256,8.29,8.255,8.278,25708.4
+1693511940000,8.279,8.288,8.266,8.274,36976.4
+1693512000000,8.273,8.273,8.248,8.252,46917.9
+1693512060000,8.252,8.259,8.243,8.246,25114.8
+1693512120000,8.245,8.25,8.242,8.245,29028.6
+1693512180000,8.245,8.279,8.245,8.279,41125.9
+1693512240000,8.28,8.293,8.278,8.292,49339.2
+1693512300000,8.292,8.298,8.275,8.286,58785.4
+1693512360000,8.286,8.294,8.286,8.293,23458.7
+1693512420000,8.293,8.293,8.278,8.289,25245.6
+1693512480000,8.289,8.293,8.278,8.281,27223.8
+1693512540000,8.281,8.286,8.254,8.257,46427.8
+1693512600000,8.258,8.282,8.254,8.275,35246.4
+1693512660000,8.275,8.299,8.274,8.297,50276.6
+1693512720000,8.296,8.3,8.291,8.3,57716.0
+1693512780000,8.3,8.3,8.298,8.3,31350.6
+1693512840000,8.3,8.3,8.275,8.276,36578.8
+1693512900000,8.276,8.29,8.273,8.278,34986.7
+1693512960000,8.277,8.281,8.249,8.252,39755.2
+1693513020000,8.252,8.259,8.239,8.247,37239.2
+1693513080000,8.246,8.246,8.201,8.228,60026.8
+1693513140000,8.228,8.237,8.213,8.215,36063.4
+1693513200000,8.215,8.215,8.202,8.207,39777.8
+1693513260000,8.207,8.244,8.203,8.217,53581.7
+1693513320000,8.217,8.218,8.185,8.187,49844.6
+1693513380000,8.186,8.199,8.182,8.183,32668.4
+1693513440000,8.182,8.191,8.17,8.183,62792.0
+1693513500000,8.182,8.184,8.166,8.181,51939.3
+1693513560000,8.181,8.197,8.178,8.188,30165.9
+1693513620000,8.188,8.189,8.169,8.18,31336.8
+1693513680000,8.179,8.19,8.169,8.169,28578.2
+1693513740000,8.169,8.188,8.168,8.176,50190.6
+1693513800000,8.176,8.208,8.175,8.183,71565.7
+1693513860000,8.183,8.198,8.156,8.157,89313.2
+1693513920000,8.157,8.172,8.156,8.164,38160.1
+1693513980000,8.163,8.173,8.16,8.172,27550.0
+1693514040000,8.172,8.177,8.169,8.169,21092.3
+1693514100000,8.17,8.172,8.16,8.164,26723.1
+1693514160000,8.163,8.167,8.155,8.159,27324.4
+1693514220000,8.159,8.162,8.138,8.142,36354.7
+1693514280000,8.141,8.165,8.139,8.146,44676.2
+1693514340000,8.145,8.178,8.145,8.163,29441.1
+1693514400000,8.164,8.172,8.154,8.166,24141.0
+1693514460000,8.167,8.18,8.158,8.178,50917.6
+1693514520000,8.178,8.199,8.162,8.197,98220.4
+1693514580000,8.197,8.209,8.186,8.19,56176.7
+1693514640000,8.19,8.192,8.185,8.188,20519.4
+1693514700000,8.189,8.212,8.188,8.211,34485.8
+1693514760000,8.211,8.212,8.201,8.204,26279.1
+1693514820000,8.205,8.217,8.189,8.202,52064.1
+1693514880000,8.203,8.203,8.18,8.182,36935.8
+1693514940000,8.181,8.185,8.18,8.18,56010.2
+1693515000000,8.181,8.184,8.169,8.169,27451.4
+1693515060000,8.17,8.199,8.146,8.162,77857.8
+1693515120000,8.162,8.184,8.125,8.15,101488.6
+1693515180000,8.151,8.158,8.135,8.152,57326.1
+1693515240000,8.152,8.183,8.149,8.183,43586.7
+1693515300000,8.183,8.199,8.177,8.198,38475.8
+1693515360000,8.199,8.229,8.198,8.228,51194.6
+1693515420000,8.228,8.236,8.192,8.206,69087.8
+1693515480000,8.205,8.215,8.192,8.194,24367.1
+1693515540000,8.193,8.21,8.187,8.21,22001.3
+1693515600000,8.21,8.21,8.188,8.202,29378.0
+1693515660000,8.202,8.225,8.201,8.22,45230.0
+1693515720000,8.219,8.227,8.203,8.211,34572.0
+1693515780000,8.211,8.213,8.196,8.197,21536.1
+1693515840000,8.198,8.231,8.192,8.228,70274.9
+1693515900000,8.227,8.274,8.223,8.257,140745.2
+1693515960000,8.257,8.267,8.238,8.267,63215.2
+1693516020000,8.266,8.28,8.262,8.28,72259.2
+1693516080000,8.279,8.335,8.272,8.316,169921.2
+1693516140000,8.316,8.319,8.261,8.309,103879.2
+1693516200000,8.309,8.316,8.28,8.297,85748.4
+1693516260000,8.297,8.299,8.291,8.298,40186.1
+1693516320000,8.298,8.299,8.264,8.269,60459.5
+1693516380000,8.27,8.299,8.269,8.299,51096.9
+1693516440000,8.298,8.299,8.273,8.275,25020.7
+1693516500000,8.275,8.279,8.254,8.269,80065.8
+1693516560000,8.27,8.299,8.27,8.299,55134.9
+1693516620000,8.298,8.329,8.293,8.323,63763.5
+1693516680000,8.323,8.35,8.316,8.343,104600.8
+1693516740000,8.343,9.7,8.336,9.028,5429347.3
+1693516800000,9.021,9.185,8.852,8.894,917296.3
+1693516860000,8.894,8.998,8.615,8.703,767093.5
+1693516920000,8.703,8.795,8.641,8.794,345115.8
+1693516980000,8.794,8.824,8.746,8.824,252146.3
+1693517040000,8.824,8.838,8.708,8.719,296197.4
+1693517100000,8.722,8.89,8.721,8.797,326382.4
+1693517160000,8.796,8.89,8.774,8.849,257792.6
+1693517220000,8.848,8.853,8.78,8.817,157488.7
+1693517280000,8.817,8.836,8.773,8.786,135529.6
+1693517340000,8.786,8.798,8.7,8.733,243678.0
+1693517400000,8.734,8.819,8.661,8.784,271823.8
+1693517460000,8.784,8.86,8.735,8.821,270762.8
+1693517520000,8.822,8.84,8.789,8.789,136442.8
+1693517580000,8.792,8.82,8.78,8.798,101569.7
+1693517640000,8.797,8.845,8.78,8.845,120521.4
+1693517700000,8.844,8.864,8.777,8.777,218628.2
+1693517760000,8.779,8.799,8.737,8.781,149130.4
+1693517820000,8.782,8.818,8.777,8.799,89741.8
+1693517880000,8.798,8.884,8.791,8.865,167109.6
+1693517940000,8.865,8.866,8.782,8.808,141071.0
+1693518000000,8.809,8.811,8.757,8.779,125853.9
+1693518060000,8.778,8.798,8.73,8.779,126835.2
+1693518120000,8.779,8.808,8.772,8.804,69643.7
+1693518180000,8.803,8.818,8.786,8.801,64287.6
+1693518240000,8.8,8.8,8.748,8.779,107783.5
+1693518300000,8.779,8.788,8.705,8.774,171882.8
+1693518360000,8.774,8.784,8.673,8.679,201478.8
+1693518420000,8.68,8.731,8.679,8.727,116444.8
+1693518480000,8.727,8.75,8.713,8.719,71808.2
+1693518540000,8.719,8.719,8.67,8.698,113772.3
+1693518600000,8.698,8.742,8.698,8.717,77620.8
+1693518660000,8.717,8.717,8.577,8.638,285960.8
+1693518720000,8.639,8.646,8.56,8.589,206591.6
+1693518780000,8.589,8.63,8.575,8.619,105786.7
+1693518840000,8.619,8.659,8.583,8.606,209105.2
+1693518900000,8.606,8.613,8.57,8.59,107428.5
+1693518960000,8.589,8.591,8.503,8.55,211976.8
+1693519020000,8.549,8.55,8.43,8.481,263334.0
+1693519080000,8.481,8.488,8.45,8.461,120428.4
+1693519140000,8.461,8.472,8.361,8.438,413780.4
+1693519200000,8.437,8.488,8.402,8.476,198481.4
+1693519260000,8.476,8.476,8.337,8.38,313834.3
+1693519320000,8.38,8.395,8.2,8.354,545080.2
+1693519380000,8.354,8.364,8.28,8.323,206467.3
+1693519440000,8.322,8.322,8.216,8.222,286220.7
+1693519500000,8.221,8.227,8.01,8.04,738033.4
+1693519560000,8.042,8.125,7.914,8.107,912814.5
+1693519620000,8.106,8.148,8.089,8.141,333024.5
+1693519680000,8.14,8.197,8.097,8.156,273077.6
+1693519740000,8.157,8.21,8.125,8.175,195401.1
+1693519800000,8.175,8.213,8.115,8.135,239903.8
+1693519860000,8.135,8.18,8.122,8.169,152904.9
+1693519920000,8.169,8.241,8.165,8.24,207382.9
+1693519980000,8.239,8.24,8.189,8.215,186233.4
+1693520040000,8.214,8.267,8.191,8.266,107024.5
+1693520100000,8.264,8.354,8.221,8.32,335078.8
+1693520160000,8.321,8.33,8.274,8.308,176941.8
+1693520220000,8.308,8.318,8.221,8.264,190772.0
+1693520280000,8.264,8.31,8.264,8.288,104403.9
+1693520340000,8.287,8.289,8.239,8.247,114546.3
+1693520400000,8.251,8.262,8.188,8.227,206258.6
+1693520460000,8.227,8.256,8.191,8.208,139546.7
+1693520520000,8.209,8.239,8.193,8.199,78981.6
+1693520580000,8.198,8.226,8.192,8.205,102192.6
+1693520640000,8.205,8.284,8.192,8.276,156453.2
+1693520700000,8.275,8.289,8.216,8.219,116906.9
+1693520760000,8.218,8.239,8.188,8.2,103540.0
+1693520820000,8.2,8.239,8.197,8.232,64086.4
+1693520880000,8.232,8.26,8.221,8.229,65206.5
+1693520940000,8.23,8.245,8.16,8.174,144267.9
+1693521000000,8.173,8.22,8.169,8.217,93758.1
+1693521060000,8.218,8.248,8.209,8.235,69908.7
+1693521120000,8.233,8.297,8.23,8.283,125820.7
+1693521180000,8.284,8.284,8.23,8.262,104370.5
+1693521240000,8.262,8.29,8.244,8.252,68245.6
+1693521300000,8.253,8.268,8.24,8.254,49252.9
+1693521360000,8.255,8.278,8.253,8.276,37917.2
+1693521420000,8.274,8.337,8.257,8.292,120973.2
+1693521480000,8.293,8.359,8.266,8.327,180438.7
+1693521540000,8.327,8.33,8.283,8.293,101757.6
+1693521600000,8.293,8.3,8.283,8.287,56777.5
+1693521660000,8.289,8.294,8.266,8.267,64400.1
+1693521720000,8.266,8.289,8.242,8.273,91778.0
+1693521780000,8.273,8.284,8.259,8.273,44108.6
+1693521840000,8.273,8.31,8.266,8.308,108783.4
+1693521900000,8.307,8.307,8.27,8.287,82077.6
+1693521960000,8.288,8.33,8.287,8.319,91810.4
+1693522020000,8.321,8.334,8.31,8.32,79181.7
+1693522080000,8.32,8.362,8.303,8.346,132129.5
+1693522140000,8.344,8.394,8.326,8.382,245688.3
+1693522200000,8.38,8.396,8.359,8.39,104989.1
+1693522260000,8.389,8.456,8.389,8.422,231305.6
+1693522320000,8.422,8.434,8.406,8.415,78427.6
+1693522380000,8.415,8.42,8.39,8.417,111628.7
+1693522440000,8.419,8.446,8.413,8.431,62820.6
+1693522500000,8.432,8.437,8.411,8.426,50564.7
+1693522560000,8.426,8.766,8.426,8.54,798906.9
+1693522620000,8.539,8.618,8.53,8.595,254397.0
+1693522680000,8.595,8.616,8.532,8.568,160224.9
+1693522740000,8.568,8.683,8.554,8.623,193443.3
+1693522800000,8.622,8.811,8.574,8.707,508768.6
+1693522860000,8.707,8.719,8.655,8.712,281448.7
+1693522920000,8.711,8.773,8.68,8.701,343663.9
+1693522980000,8.701,8.711,8.669,8.703,162678.6
+1693523040000,8.703,8.708,8.643,8.67,216017.9
+1693523100000,8.669,8.712,8.656,8.673,147920.0
+1693523160000,8.673,8.712,8.653,8.659,130946.1
+1693523220000,8.659,8.69,8.64,8.682,151525.8
+1693523280000,8.682,8.722,8.672,8.709,190711.4
+1693523340000,8.709,8.718,8.674,8.694,82254.9
+1693523400000,8.693,8.717,8.679,8.707,77316.3
+1693523460000,8.707,8.717,8.653,8.672,106567.5
+1693523520000,8.671,8.683,8.606,8.643,181539.5
+1693523580000,8.645,8.655,8.615,8.643,109839.8
+1693523640000,8.644,8.652,8.637,8.644,59698.4
+1693523700000,8.644,8.7,8.644,8.699,129890.0
+1693523760000,8.699,8.72,8.686,8.702,80575.9
+1693523820000,8.702,8.719,8.698,8.715,58000.1
+1693523880000,8.716,8.724,8.677,8.706,107820.5
+1693523940000,8.705,8.705,8.628,8.647,136060.1
+1693524000000,8.646,8.675,8.637,8.669,73267.4
+1693524060000,8.67,8.677,8.6,8.616,103930.3
+1693524120000,8.617,8.655,8.559,8.583,184716.5
+1693524180000,8.585,8.62,8.571,8.578,101204.1
+1693524240000,8.578,8.599,8.554,8.554,75099.7
+1693524300000,8.554,8.593,8.546,8.558,141969.4
+1693524360000,8.558,8.558,8.472,8.508,256531.9
+1693524420000,8.508,8.511,8.465,8.474,110013.0
+1693524480000,8.474,8.5,8.462,8.472,129825.2
+1693524540000,8.473,8.488,8.47,8.479,86813.4
+1693524600000,8.479,8.536,8.478,8.523,138182.9
+1693524660000,8.52,8.529,8.495,8.508,70871.7
+1693524720000,8.508,8.57,8.507,8.559,113041.6
+1693524780000,8.559,8.583,8.546,8.575,82315.4
+1693524840000,8.575,8.634,8.571,8.589,165836.2
+1693524900000,8.587,8.605,8.577,8.602,46482.8
+1693524960000,8.604,8.616,8.588,8.604,51925.3
+1693525020000,8.603,8.609,8.569,8.591,66415.1
+1693525080000,8.592,8.607,8.568,8.597,63591.1
+1693525140000,8.6,8.616,8.583,8.61,48890.3
+1693525200000,8.61,8.619,8.589,8.602,81892.7
+1693525260000,8.603,8.614,8.598,8.608,36940.3
+1693525320000,8.608,8.615,8.58,8.584,66934.1
+1693525380000,8.584,8.605,8.571,8.605,59351.1
+1693525440000,8.604,8.637,8.602,8.63,62378.8
+1693525500000,8.632,8.7,8.581,8.593,178273.4
+1693525560000,8.593,8.594,8.557,8.559,95310.5
+1693525620000,8.559,8.586,8.556,8.567,49078.3
+1693525680000,8.567,8.589,8.555,8.585,57578.6
+1693525740000,8.585,8.626,8.585,8.602,82675.5
+1693525800000,8.6,8.603,8.574,8.594,45259.5
+1693525860000,8.594,8.609,8.577,8.59,52038.3
+1693525920000,8.59,8.597,8.568,8.581,40172.4
+1693525980000,8.581,8.589,8.554,8.555,52903.5
+1693526040000,8.555,8.575,8.538,8.564,75161.3
+1693526100000,8.566,8.576,8.509,8.564,98916.3
+1693526160000,8.563,8.596,8.559,8.575,62299.4
+1693526220000,8.575,8.587,8.553,8.563,26817.6
+1693526280000,8.562,8.57,8.556,8.561,29802.6
+1693526340000,8.561,8.579,8.553,8.561,42462.7
+1693526400000,8.56,8.573,8.508,8.569,136399.3
+1693526460000,8.568,8.65,8.566,8.642,211935.2
+1693526520000,8.641,8.7,8.591,8.649,213272.4
+1693526580000,8.648,8.648,8.585,8.594,136219.8
+1693526640000,8.593,8.614,8.474,8.486,373182.5
+1693526700000,8.485,8.528,8.474,8.481,212002.0
+1693526760000,8.48,8.515,8.479,8.499,80405.0
+1693526820000,8.498,8.5,8.466,8.489,78040.8
+1693526880000,8.489,8.509,8.457,8.478,106001.2
+1693526940000,8.481,8.495,8.468,8.477,76506.6
+1693527000000,8.477,8.494,8.464,8.482,55460.4
+1693527060000,8.483,8.57,8.48,8.514,174624.2
+1693527120000,8.514,8.518,8.436,8.455,124267.5
+1693527180000,8.454,8.468,8.43,8.462,101400.3
+1693527240000,8.463,8.472,8.435,8.452,76764.5
+1693527300000,8.451,8.468,8.423,8.43,88753.6
+1693527360000,8.431,8.483,8.431,8.458,99640.1
+1693527420000,8.459,8.47,8.445,8.461,63116.7
+1693527480000,8.461,8.469,8.41,8.419,141069.0
+1693527540000,8.418,8.524,8.384,8.503,317063.6
+1693527600000,8.503,8.538,8.481,8.501,130189.2
+1693527660000,8.502,8.544,8.501,8.515,95334.3
+1693527720000,8.515,8.519,8.483,8.503,66263.9
+1693527780000,8.501,8.52,8.492,8.499,44429.6
+1693527840000,8.499,8.501,8.475,8.485,57186.7
+1693527900000,8.485,8.505,8.47,8.476,34144.0
+1693527960000,8.478,8.492,8.446,8.461,89296.7
+1693528020000,8.462,8.471,8.452,8.464,25822.8
+1693528080000,8.464,8.47,8.441,8.446,31040.3
+1693528140000,8.447,8.452,8.42,8.448,53214.6
+1693528200000,8.448,8.454,8.421,8.44,49223.1
+1693528260000,8.439,8.458,8.423,8.458,59064.9
+1693528320000,8.458,8.495,8.44,8.449,88118.0
+1693528380000,8.449,8.454,8.42,8.429,52196.9
+1693528440000,8.425,8.427,8.385,8.408,126559.4
+1693528500000,8.407,8.436,8.386,8.394,77680.1
+1693528560000,8.395,8.413,8.384,8.408,81401.0
+1693528620000,8.409,8.419,8.387,8.408,61019.7
+1693528680000,8.406,8.434,8.394,8.41,69555.7
+1693528740000,8.41,8.422,8.398,8.405,64450.4
+1693528800000,8.406,8.412,8.396,8.402,32737.6
+1693528860000,8.401,8.406,8.389,8.394,31754.9
+1693528920000,8.393,8.419,8.393,8.41,43549.0
+1693528980000,8.41,8.416,8.396,8.406,25080.9
+1693529040000,8.407,8.412,8.396,8.398,28995.8
+1693529100000,8.397,8.405,8.397,8.402,31240.9
+1693529160000,8.402,8.447,8.401,8.435,99346.5
+1693529220000,8.434,8.481,8.426,8.444,128449.1
+1693529280000,8.443,8.458,8.424,8.428,45831.4
+1693529340000,8.427,8.434,8.369,8.411,143945.4
+1693529400000,8.411,8.42,8.394,8.406,42609.6
+1693529460000,8.405,8.426,8.399,8.406,46872.8
+1693529520000,8.408,8.439,8.408,8.438,40623.4
+1693529580000,8.439,8.439,8.411,8.414,44442.6
+1693529640000,8.415,8.429,8.405,8.414,54093.3
+1693529700000,8.413,8.45,8.407,8.45,55407.1
+1693529760000,8.45,8.464,8.429,8.464,47710.6
+1693529820000,8.465,8.48,8.425,8.434,81764.4
+1693529880000,8.433,8.455,8.425,8.448,50561.3
+1693529940000,8.447,8.452,8.438,8.444,20189.2
+1693530000000,8.444,8.449,8.43,8.44,33614.0
+1693530060000,8.441,8.441,8.42,8.423,45386.8
+1693530120000,8.424,8.426,8.389,8.413,68183.7
+1693530180000,8.413,8.42,8.386,8.413,41935.2
+1693530240000,8.414,8.46,8.414,8.443,75035.9
+1693530300000,8.443,8.456,8.418,8.426,36035.8
+1693530360000,8.427,8.451,8.423,8.447,37648.3
+1693530420000,8.448,8.468,8.443,8.466,92277.3
+1693530480000,8.465,8.498,8.462,8.487,105569.6
+1693530540000,8.487,8.491,8.469,8.477,49547.4
+1693530600000,8.476,8.486,8.461,8.463,40162.0
+1693530660000,8.464,8.479,8.461,8.472,36504.0
+1693530720000,8.471,8.5,8.467,8.496,67914.0
+1693530780000,8.497,8.54,8.49,8.5,132254.1
+1693530840000,8.498,8.506,8.482,8.487,43918.4
+1693530900000,8.487,8.498,8.478,8.481,34916.1
+1693530960000,8.482,8.486,8.445,8.457,65116.3
+1693531020000,8.454,8.485,8.453,8.469,43847.2
+1693531080000,8.469,8.487,8.466,8.476,34766.9
+1693531140000,8.476,8.497,8.476,8.487,25722.0
+1693531200000,8.486,8.531,8.486,8.524,104556.1
+1693531260000,8.524,8.55,8.51,8.526,81156.9
+1693531320000,8.524,8.544,8.516,8.527,90044.6
+1693531380000,8.526,8.58,8.521,8.562,117944.4
+1693531440000,8.561,8.571,8.542,8.564,69413.0
+1693531500000,8.564,8.65,8.562,8.594,231641.9
+1693531560000,8.592,8.618,8.571,8.603,113607.6
+1693531620000,8.603,8.642,8.602,8.623,127036.3
+1693531680000,8.624,8.638,8.608,8.626,86847.6
+1693531740000,8.627,8.643,8.6,8.602,94846.4
+1693531800000,8.602,8.623,8.554,8.577,137333.8
+1693531860000,8.577,8.621,8.564,8.593,99580.5
+1693531920000,8.593,8.679,8.591,8.611,185094.7
+1693531980000,8.61,8.636,8.56,8.59,102385.8
+1693532040000,8.589,8.61,8.568,8.573,52102.2
+1693532100000,8.572,8.595,8.57,8.575,37384.3
+1693532160000,8.574,8.594,8.562,8.568,42791.8
+1693532220000,8.567,8.58,8.552,8.552,62924.0
+1693532280000,8.552,8.576,8.552,8.565,43097.5
+1693532340000,8.565,8.578,8.564,8.573,23533.0
+1693532400000,8.572,8.579,8.57,8.574,24142.1
+1693532460000,8.573,8.578,8.563,8.565,31515.3
+1693532520000,8.565,8.573,8.546,8.555,33734.9
+1693532580000,8.555,8.578,8.553,8.574,28682.3
+1693532640000,8.575,8.582,8.545,8.553,103827.7
+1693532700000,8.553,8.642,8.553,8.613,103891.9
+1693532760000,8.612,8.649,8.591,8.603,168205.9
+1693532820000,8.603,8.62,8.56,8.576,88638.9
+1693532880000,8.577,8.585,8.564,8.574,55899.4
+1693532940000,8.575,8.584,8.558,8.565,60342.2
+1693533000000,8.564,8.633,8.554,8.627,116959.3
+1693533060000,8.626,8.638,8.594,8.595,84488.4
+1693533120000,8.594,8.617,8.555,8.572,83545.5
+1693533180000,8.572,8.585,8.528,8.532,91960.8
+1693533240000,8.531,8.531,8.473,8.515,169872.4
+1693533300000,8.513,8.515,8.48,8.507,44944.1
+1693533360000,8.508,8.519,8.492,8.506,56654.6
+1693533420000,8.507,8.532,8.493,8.527,43930.2
+1693533480000,8.527,8.535,8.507,8.527,40140.0
+1693533540000,8.526,8.526,8.505,8.507,27615.8
+1693533600000,8.508,8.541,8.501,8.519,82495.7
+1693533660000,8.52,8.528,8.501,8.506,39674.9
+1693533720000,8.507,8.526,8.507,8.525,29084.2
+1693533780000,8.525,8.588,8.523,8.571,76241.2
+1693533840000,8.573,8.6,8.565,8.596,98267.5
+1693533900000,8.597,8.67,8.597,8.64,230634.7
+1693533960000,8.64,8.68,8.609,8.66,211446.1
+1693534020000,8.662,8.668,8.628,8.652,150723.6
+1693534080000,8.651,8.66,8.623,8.639,100341.9
+1693534140000,8.639,8.65,8.616,8.621,54426.6
+1693534200000,8.622,8.629,8.615,8.628,32512.1
+1693534260000,8.627,8.63,8.6,8.601,41682.5
+1693534320000,8.602,8.614,8.583,8.605,66809.2
+1693534380000,8.602,8.627,8.595,8.597,44243.6
+1693534440000,8.597,8.602,8.576,8.589,42317.9
+1693534500000,8.589,8.616,8.586,8.615,57626.4
+1693534560000,8.613,8.665,8.611,8.634,80412.7
+1693534620000,8.634,8.67,8.628,8.655,81007.8
+1693534680000,8.654,8.655,8.617,8.625,80406.3
+1693534740000,8.624,8.65,8.622,8.634,73656.0
+1693534800000,8.635,8.687,8.627,8.674,85438.3
+1693534860000,8.673,8.775,8.649,8.68,383827.4
+1693534920000,8.681,8.699,8.674,8.695,78424.3
+1693534980000,8.695,8.7,8.656,8.662,103660.9
+1693535040000,8.661,8.671,8.65,8.667,75537.5
+1693535100000,8.666,8.689,8.656,8.676,63324.8
+1693535160000,8.676,8.691,8.66,8.66,44403.9
+1693535220000,8.661,8.671,8.644,8.649,58076.4
+1693535280000,8.65,8.659,8.635,8.645,51759.0
+1693535340000,8.645,8.66,8.636,8.656,37674.0
+1693535400000,8.656,8.672,8.654,8.67,44525.0
+1693535460000,8.671,8.68,8.66,8.677,42087.1
+1693535520000,8.679,8.695,8.662,8.676,77803.5
+1693535580000,8.674,8.691,8.674,8.686,58422.5
+1693535640000,8.687,8.694,8.658,8.683,71432.7
+1693535700000,8.682,8.691,8.668,8.68,41440.0
+1693535760000,8.68,8.715,8.672,8.704,83157.4
+1693535820000,8.705,8.706,8.676,8.688,58334.5
+1693535880000,8.686,8.696,8.655,8.657,121424.4
+1693535940000,8.657,8.75,8.656,8.743,150346.6
+1693536000000,8.744,8.747,8.71,8.717,72491.5
+1693536060000,8.717,8.9,8.698,8.824,659585.1
+1693536120000,8.82,8.846,8.789,8.801,261074.7
+1693536180000,8.801,8.874,8.8,8.831,204164.8
+1693536240000,8.83,8.868,8.827,8.854,183901.1
+1693536300000,8.854,9.0,8.834,8.984,650670.0
+1693536360000,8.981,9.1,8.956,8.995,851107.6
+1693536420000,8.993,8.994,8.95,8.986,256882.4
+1693536480000,8.986,9.053,8.986,9.016,353355.0
+1693536540000,9.016,9.072,8.948,8.969,379452.2
+1693536600000,8.968,9.018,8.949,8.965,200946.4
+1693536660000,8.964,8.974,8.92,8.955,172483.2
+1693536720000,8.955,8.97,8.937,8.96,98944.1
+1693536780000,8.96,8.976,8.901,8.917,192893.3
+1693536840000,8.918,8.934,8.874,8.879,320271.8
+1693536900000,8.879,8.888,8.798,8.824,301057.4
+1693536960000,8.825,8.838,8.724,8.758,468239.6
+1693537020000,8.757,8.809,8.724,8.729,252439.5
+1693537080000,8.73,8.751,8.712,8.719,160802.1
+1693537140000,8.718,8.722,8.638,8.661,348788.5
+1693537200000,8.661,8.691,8.612,8.634,525438.4
+1693537260000,8.634,8.642,8.559,8.607,303521.2
+1693537320000,8.608,8.68,8.599,8.675,191911.7
+1693537380000,8.675,8.74,8.628,8.633,281796.3
+1693537440000,8.633,8.667,8.6,8.643,145468.8
+1693537500000,8.643,8.68,8.636,8.676,154894.2
+1693537560000,8.675,8.698,8.65,8.652,113167.7
+1693537620000,8.652,8.674,8.617,8.653,137211.6
+1693537680000,8.653,8.68,8.647,8.672,72539.2
+1693537740000,8.673,8.692,8.661,8.691,57371.9
+1693537800000,8.691,8.692,8.649,8.65,59552.3
+1693537860000,8.649,8.695,8.647,8.693,56103.9
+1693537920000,8.693,8.729,8.692,8.726,127498.4
+1693537980000,8.727,8.755,8.714,8.735,136309.6
+1693538040000,8.736,8.742,8.719,8.721,77424.9
+1693538100000,8.721,8.742,8.713,8.739,58201.8
+1693538160000,8.74,8.741,8.696,8.718,65279.0
+1693538220000,8.718,8.742,8.714,8.722,64422.4
+1693538280000,8.721,8.742,8.7,8.7,55498.8
+1693538340000,8.7,8.707,8.657,8.662,88895.4
+1693538400000,8.662,8.675,8.63,8.653,115328.8
+1693538460000,8.653,8.691,8.648,8.688,59886.0
+1693538520000,8.689,8.776,8.681,8.771,162513.0
+1693538580000,8.771,8.778,8.736,8.75,86277.6
+1693538640000,8.751,8.766,8.742,8.763,74517.9
+1693538700000,8.763,8.764,8.743,8.751,48011.9
+1693538760000,8.751,8.827,8.736,8.785,194348.5
+1693538820000,8.785,8.787,8.741,8.746,52732.9
+1693538880000,8.745,8.752,8.728,8.733,61750.5
+1693538940000,8.733,8.734,8.71,8.716,43845.2
+1693539000000,8.717,8.723,8.677,8.683,72275.0
+1693539060000,8.682,8.717,8.674,8.705,87432.5
+1693539120000,8.704,8.717,8.686,8.698,43593.9
+1693539180000,8.697,8.766,8.683,8.748,121933.9
+1693539240000,8.748,8.781,8.708,8.757,166604.3
+1693539300000,8.758,8.788,8.741,8.78,80545.8
+1693539360000,8.779,8.788,8.756,8.763,44084.5
+1693539420000,8.762,8.774,8.745,8.76,38026.4
+1693539480000,8.759,8.766,8.73,8.746,38021.7
+1693539540000,8.747,8.769,8.74,8.742,50723.6
+1693539600000,8.741,8.774,8.739,8.767,43276.8
+1693539660000,8.766,8.772,8.757,8.762,40871.5
+1693539720000,8.763,8.766,8.758,8.758,37862.6
+1693539780000,8.759,8.798,8.758,8.791,94808.4
+1693539840000,8.793,8.804,8.773,8.777,65615.8
+1693539900000,8.781,8.789,8.765,8.77,50750.7
+1693539960000,8.771,8.785,8.77,8.777,39629.7
+1693540020000,8.778,8.78,8.747,8.756,52375.5
+1693540080000,8.756,8.788,8.753,8.786,44943.3
+1693540140000,8.785,8.799,8.774,8.781,72000.9
+1693540200000,8.78,8.806,8.776,8.803,28570.6
+1693540260000,8.803,8.806,8.786,8.798,46513.5
+1693540320000,8.798,8.819,8.788,8.812,73949.6
+1693540380000,8.811,8.84,8.807,8.827,109368.9
+1693540440000,8.826,8.899,8.818,8.866,223300.2
+1693540500000,8.866,8.875,8.842,8.867,117947.5
+1693540560000,8.868,8.891,8.863,8.885,102881.8
+1693540620000,8.885,8.9,8.872,8.877,213805.6
+1693540680000,8.877,8.891,8.854,8.861,167400.4
+1693540740000,8.862,8.88,8.8,8.809,176931.5
+1693540800000,8.809,8.839,8.781,8.834,149360.1
+1693540860000,8.835,8.849,8.804,8.818,74363.1
+1693540920000,8.818,8.823,8.788,8.792,100723.4
+1693540980000,8.792,8.799,8.775,8.793,80390.0
+1693541040000,8.794,8.8,8.782,8.79,47759.2
+1693541100000,8.789,8.791,8.719,8.73,251164.5
+1693541160000,8.73,8.734,8.656,8.692,217106.8
+1693541220000,8.692,8.7,8.678,8.689,225128.3
+1693541280000,8.69,8.719,8.687,8.711,141481.1
+1693541340000,8.711,8.742,8.683,8.704,182054.3
+1693541400000,8.704,8.733,8.615,8.655,375933.2
+1693541460000,8.655,8.659,8.602,8.644,188971.2
+1693541520000,8.643,8.67,8.632,8.655,73318.8
+1693541580000,8.655,8.674,8.639,8.671,75611.5
+1693541640000,8.672,8.673,8.646,8.659,68767.6
+1693541700000,8.658,8.66,8.628,8.641,77144.4
+1693541760000,8.641,8.689,8.628,8.68,98025.0
+1693541820000,8.681,8.709,8.6,8.605,256047.3
+1693541880000,8.606,8.67,8.602,8.617,212144.6
+1693541940000,8.616,8.626,8.587,8.614,124046.3
+1693542000000,8.614,8.614,8.581,8.594,124539.0
+1693542060000,8.593,8.608,8.582,8.587,94020.6
+1693542120000,8.587,8.604,8.57,8.587,88870.7
+1693542180000,8.588,8.61,8.583,8.609,89225.5
+1693542240000,8.61,8.644,8.596,8.634,104275.9
+1693542300000,8.632,8.639,8.605,8.633,58014.9
+1693542360000,8.634,8.649,8.616,8.647,70947.2
+1693542420000,8.647,8.661,8.628,8.638,78008.1
+1693542480000,8.639,8.657,8.626,8.626,37520.1
+1693542540000,8.628,8.666,8.624,8.659,86042.0
+1693542600000,8.658,8.659,8.64,8.649,53965.9
+1693542660000,8.649,8.657,8.626,8.626,54877.1
+1693542720000,8.627,8.637,8.593,8.616,107588.0
+1693542780000,8.617,8.627,8.611,8.62,44380.9
+1693542840000,8.62,8.629,8.604,8.619,36765.7
+1693542900000,8.619,8.627,8.6,8.614,49538.9
+1693542960000,8.615,8.645,8.615,8.632,48509.7
+1693543020000,8.632,8.674,8.628,8.652,110191.1
+1693543080000,8.652,8.657,8.63,8.639,43815.7
+1693543140000,8.639,8.667,8.639,8.655,51152.0
+1693543200000,8.656,8.657,8.64,8.647,26217.1
+1693543260000,8.647,8.654,8.638,8.639,33672.3
+1693543320000,8.638,8.656,8.636,8.65,35226.5
+1693543380000,8.649,8.68,8.645,8.666,73552.3
+1693543440000,8.665,8.7,8.662,8.688,96738.6
+1693543500000,8.688,8.71,8.678,8.71,64086.9
+1693543560000,8.71,8.714,8.697,8.699,50443.8
+1693543620000,8.7,8.703,8.685,8.691,30172.0
+1693543680000,8.692,8.696,8.672,8.674,36816.5
+1693543740000,8.674,8.681,8.663,8.667,42130.9
+1693543800000,8.667,8.688,8.661,8.678,44771.7
+1693543860000,8.678,8.69,8.672,8.689,39946.7
+1693543920000,8.688,8.696,8.685,8.691,18940.5
+1693543980000,8.69,8.699,8.684,8.688,36202.7
+1693544040000,8.689,8.69,8.652,8.657,56163.5
+1693544100000,8.658,8.666,8.621,8.644,84042.2
+1693544160000,8.644,8.649,8.613,8.63,72194.9
+1693544220000,8.629,8.642,8.577,8.597,182088.8
+1693544280000,8.597,8.632,8.592,8.603,119246.8
+1693544340000,8.604,8.635,8.58,8.604,126812.8
+1693544400000,8.603,8.625,8.6,8.614,50148.7
+1693544460000,8.612,8.616,8.6,8.61,55573.2
+1693544520000,8.609,8.613,8.6,8.6,34883.6
+1693544580000,8.601,8.621,8.601,8.609,51559.6
+1693544640000,8.608,8.611,8.559,8.581,121820.7
+1693544700000,8.58,8.584,8.465,8.518,419263.8
+1693544760000,8.518,8.535,8.484,8.503,204327.2
+1693544820000,8.503,8.536,8.488,8.493,157246.8
+1693544880000,8.493,8.524,8.491,8.513,65008.6
+1693544940000,8.513,8.524,8.502,8.515,63449.9
+1693545000000,8.515,8.55,8.502,8.531,157932.8
+1693545060000,8.531,8.547,8.522,8.539,78477.0
+1693545120000,8.538,8.548,8.531,8.541,48531.5
+1693545180000,8.541,8.544,8.53,8.533,28471.3
+1693545240000,8.533,8.537,8.516,8.519,41757.8
+1693545300000,8.519,8.548,8.513,8.536,104236.6
+1693545360000,8.536,8.579,8.535,8.546,93455.3
+1693545420000,8.547,8.548,8.518,8.528,82658.6
+1693545480000,8.527,8.53,8.513,8.513,138180.1
+1693545540000,8.513,8.544,8.493,8.519,225096.3
+1693545600000,8.52,8.524,8.491,8.496,105599.0
+1693545660000,8.496,8.528,8.488,8.513,123226.2
+1693545720000,8.514,8.517,8.489,8.494,76199.7
+1693545780000,8.493,8.507,8.459,8.503,158475.7
+1693545840000,8.503,8.504,8.475,8.497,67014.5
+1693545900000,8.498,8.5,8.466,8.475,74124.3
+1693545960000,8.474,8.498,8.471,8.475,61778.4
+1693546020000,8.475,8.499,8.472,8.495,51502.7
+1693546080000,8.497,8.547,8.493,8.506,141127.7
+1693546140000,8.508,8.522,8.5,8.507,49028.1
+1693546200000,8.507,8.509,8.482,8.493,54299.8
+1693546260000,8.494,8.515,8.488,8.492,62743.3
+1693546320000,8.491,8.517,8.482,8.51,94858.7
+1693546380000,8.51,8.539,8.506,8.526,114684.7
+1693546440000,8.527,8.558,8.526,8.541,114481.5
+1693546500000,8.541,8.542,8.521,8.524,36477.4
+1693546560000,8.525,8.528,8.517,8.523,39561.2
+1693546620000,8.521,8.532,8.495,8.505,51484.3
+1693546680000,8.505,8.509,8.47,8.474,76883.8
+1693546740000,8.474,8.482,8.46,8.469,76376.9
+1693546800000,8.47,8.483,8.452,8.463,83885.3
+1693546860000,8.463,8.478,8.455,8.473,53105.4
+1693546920000,8.473,8.48,8.462,8.466,48133.3
+1693546980000,8.466,8.483,8.462,8.47,60197.6
+1693547040000,8.469,8.496,8.464,8.484,58979.0
+1693547100000,8.483,8.523,8.475,8.507,103071.5
+1693547160000,8.507,8.527,8.505,8.527,54598.9
+1693547220000,8.526,8.536,8.515,8.519,62232.2
+1693547280000,8.52,8.522,8.508,8.512,34021.2
+1693547340000,8.512,8.546,8.511,8.54,43531.5
+1693547400000,8.54,8.58,8.53,8.551,106297.1
+1693547460000,8.55,8.553,8.532,8.538,45983.0
+1693547520000,8.537,8.537,8.515,8.522,54706.7
+1693547580000,8.523,8.53,8.508,8.524,30627.5
+1693547640000,8.523,8.55,8.51,8.545,54317.4
+1693547700000,8.544,8.551,8.518,8.528,61519.6
+1693547760000,8.528,8.528,8.512,8.519,39883.1
+1693547820000,8.518,8.548,8.518,8.539,37899.4
+1693547880000,8.538,8.54,8.531,8.531,23006.5
+1693547940000,8.531,8.553,8.529,8.551,31453.4
+1693548000000,8.551,8.569,8.542,8.552,78227.3
+1693548060000,8.552,8.574,8.55,8.566,59605.1
+1693548120000,8.567,8.588,8.56,8.587,78000.8
+1693548180000,8.587,8.588,8.56,8.565,59367.8
+1693548240000,8.565,8.572,8.545,8.55,75441.9
+1693548300000,8.551,8.556,8.529,8.548,45314.3
+1693548360000,8.548,8.565,8.547,8.561,32018.2
+1693548420000,8.562,8.6,8.551,8.595,65952.5
+1693548480000,8.596,8.639,8.577,8.617,130346.9
+1693548540000,8.616,8.64,8.61,8.63,114989.7
+1693548600000,8.63,8.679,8.628,8.66,168881.7
+1693548660000,8.659,8.664,8.631,8.657,93549.8
+1693548720000,8.657,8.657,8.631,8.643,37890.4
+1693548780000,8.643,8.648,8.614,8.631,87323.7
+1693548840000,8.632,8.641,8.62,8.629,48133.2
+1693548900000,8.629,8.634,8.615,8.617,33255.4
+1693548960000,8.617,8.619,8.593,8.6,59816.1
+1693549020000,8.6,8.604,8.551,8.587,121502.0
+1693549080000,8.586,8.644,8.584,8.599,97926.7
+1693549140000,8.6,8.62,8.6,8.617,43035.2
+1693549200000,8.616,8.623,8.611,8.623,25748.7
+1693549260000,8.623,8.624,8.589,8.6,34784.7
+1693549320000,8.601,8.613,8.578,8.608,64883.8
+1693549380000,8.607,8.615,8.6,8.609,34046.5
+1693549440000,8.608,8.62,8.602,8.603,29033.7
+1693549500000,8.603,8.613,8.587,8.595,26314.3
+1693549560000,8.595,8.6,8.569,8.597,45379.2
+1693549620000,8.597,8.604,8.56,8.569,119964.1
+1693549680000,8.569,8.59,8.566,8.584,34640.0
+1693549740000,8.583,8.591,8.566,8.58,34110.7
+1693549800000,8.58,8.598,8.575,8.594,41675.2
+1693549860000,8.595,8.6,8.571,8.594,60322.6
+1693549920000,8.593,8.614,8.589,8.603,36451.1
+1693549980000,8.603,8.636,8.599,8.612,47511.2
+1693550040000,8.613,8.625,8.6,8.61,38415.8
+1693550100000,8.611,8.64,8.605,8.622,61035.6
+1693550160000,8.622,8.634,8.605,8.623,48378.1
+1693550220000,8.623,8.628,8.596,8.598,31103.3
+1693550280000,8.599,8.607,8.579,8.585,68937.9
+1693550340000,8.585,8.592,8.57,8.58,63340.3
+1693550400000,8.579,8.582,8.56,8.561,61991.6
+1693550460000,8.562,8.589,8.56,8.588,34044.8
+1693550520000,8.588,8.594,8.574,8.582,27792.4
+1693550580000,8.581,8.67,8.577,8.636,138806.1
+1693550640000,8.637,8.666,8.63,8.644,68450.5
+1693550700000,8.644,8.789,8.643,8.748,418615.6
+1693550760000,8.748,8.778,8.7,8.701,266894.3
+1693550820000,8.701,8.725,8.683,8.7,104222.8
+1693550880000,8.7,8.73,8.691,8.715,115481.9
+1693550940000,8.716,8.746,8.706,8.73,101792.5
+1693551000000,8.731,8.732,8.722,8.728,53306.7
+1693551060000,8.729,8.731,8.707,8.727,62577.2
+1693551120000,8.728,8.8,8.716,8.732,325301.9
+1693551180000,8.731,8.769,8.7,8.729,266352.5
+1693551240000,8.729,8.761,8.713,8.728,175481.5
+1693551300000,8.729,8.75,8.7,8.729,156563.4
+1693551360000,8.73,8.731,8.71,8.724,48788.5
+1693551420000,8.725,8.736,8.718,8.723,52362.0
+1693551480000,8.723,8.766,8.717,8.764,87994.5
+1693551540000,8.764,8.79,8.734,8.74,116294.5
+1693551600000,8.741,8.79,8.737,8.761,91326.2
+1693551660000,8.761,8.77,8.743,8.765,79121.1
+1693551720000,8.763,8.786,8.748,8.755,82931.6
+1693551780000,8.757,8.764,8.707,8.739,90964.7
+1693551840000,8.738,8.739,8.713,8.718,64825.7
+1693551900000,8.718,8.725,8.704,8.716,68448.1
+1693551960000,8.717,8.745,8.717,8.727,69436.4
+1693552020000,8.727,8.763,8.727,8.741,62872.9
+1693552080000,8.741,8.762,8.738,8.762,40112.1
+1693552140000,8.761,8.782,8.756,8.776,86298.0
+1693552200000,8.776,8.82,8.76,8.781,240356.9
+1693552260000,8.78,8.795,8.761,8.772,95857.9
+1693552320000,8.772,8.78,8.754,8.766,67727.4
+1693552380000,8.767,8.789,8.767,8.781,55382.0
+1693552440000,8.781,8.811,8.774,8.789,82394.9
+1693552500000,8.789,8.82,8.787,8.812,105843.2
+1693552560000,8.811,8.82,8.797,8.811,109698.7
+1693552620000,8.811,8.826,8.801,8.812,106554.0
+1693552680000,8.811,8.872,8.806,8.829,218800.6
+1693552740000,8.83,8.89,8.65,8.682,595079.6
+1693552800000,8.679,8.727,8.663,8.723,390143.1
+1693552860000,8.724,8.728,8.671,8.679,240506.7
+1693552920000,8.68,8.69,8.647,8.688,212617.0
+1693552980000,8.688,8.695,8.656,8.667,87983.4
+1693553040000,8.667,8.709,8.661,8.689,89436.8
+1693553100000,8.689,8.69,8.67,8.671,34942.4
+1693553160000,8.671,8.694,8.67,8.675,52085.4
+1693553220000,8.675,8.704,8.653,8.676,104220.7
+1693553280000,8.676,8.696,8.657,8.682,69264.8
+1693553340000,8.682,8.684,8.655,8.662,71983.1
+1693553400000,8.663,8.681,8.661,8.663,66737.7
+1693553460000,8.663,8.672,8.63,8.672,100370.4
+1693553520000,8.671,8.691,8.669,8.683,50241.5
+1693553580000,8.683,8.707,8.682,8.69,74729.3
+1693553640000,8.69,8.7,8.689,8.694,46362.6
+1693553700000,8.695,8.716,8.69,8.706,78530.4
+1693553760000,8.707,8.768,8.706,8.741,171267.1
+1693553820000,8.741,8.756,8.725,8.736,84291.7
+1693553880000,8.736,8.739,8.715,8.721,39750.5
+1693553940000,8.721,8.729,8.7,8.704,51877.2
+1693554000000,8.705,8.715,8.696,8.705,34985.9
+1693554060000,8.704,8.732,8.699,8.725,28550.7
+1693554120000,8.726,8.746,8.712,8.729,54863.5
+1693554180000,8.731,8.748,8.713,8.747,76937.6
+1693554240000,8.747,8.767,8.736,8.745,64736.2
+1693554300000,8.745,8.748,8.719,8.726,71518.5
+1693554360000,8.727,8.733,8.711,8.712,27878.8
+1693554420000,8.712,8.725,8.711,8.717,15352.9
+1693554480000,8.716,8.722,8.71,8.719,20610.7
+1693554540000,8.719,8.723,8.7,8.71,32672.6
+1693554600000,8.71,8.71,8.692,8.694,35524.6
+1693554660000,8.694,8.715,8.694,8.713,43123.4
+1693554720000,8.712,8.748,8.705,8.744,53700.7
+1693554780000,8.743,8.775,8.742,8.771,84524.0
+1693554840000,8.771,8.774,8.758,8.769,47411.9
+1693554900000,8.769,8.785,8.754,8.755,65013.4
+1693554960000,8.754,8.754,8.7,8.708,117460.2
+1693555020000,8.709,8.722,8.702,8.703,50179.3
+1693555080000,8.703,8.713,8.677,8.691,96868.4
+1693555140000,8.691,8.709,8.69,8.697,74933.2
+1693555200000,8.698,8.702,8.672,8.68,86738.8
+1693555260000,8.68,8.681,8.651,8.666,86142.0
+1693555320000,8.666,8.666,8.65,8.666,125128.1
+1693555380000,8.667,8.678,8.627,8.636,170593.4
+1693555440000,8.637,8.661,8.636,8.656,65452.3
+1693555500000,8.657,8.695,8.657,8.667,96392.1
+1693555560000,8.666,8.693,8.659,8.687,60738.3
+1693555620000,8.688,8.69,8.667,8.685,37454.7
+1693555680000,8.685,8.693,8.671,8.68,29796.7
+1693555740000,8.681,8.7,8.678,8.698,41558.8
+1693555800000,8.699,8.699,8.683,8.695,36400.7
+1693555860000,8.694,8.718,8.689,8.715,81730.1
+1693555920000,8.716,8.735,8.711,8.726,84066.4
+1693555980000,8.725,8.742,8.721,8.727,64379.6
+1693556040000,8.728,8.756,8.725,8.747,119647.1
+1693556100000,8.747,8.758,8.731,8.74,83541.4
+1693556160000,8.739,8.778,8.732,8.763,138060.0
+1693556220000,8.762,8.799,8.756,8.791,97191.4
+1693556280000,8.792,8.823,8.775,8.778,157452.0
+1693556340000,8.778,8.793,8.774,8.783,65611.2
+1693556400000,8.784,8.784,8.77,8.779,71844.9
+1693556460000,8.779,8.78,8.766,8.77,54703.3
+1693556520000,8.77,8.79,8.767,8.782,72823.7
+1693556580000,8.783,8.824,8.779,8.821,115136.3
+1693556640000,8.821,8.827,8.796,8.809,121089.3
+1693556700000,8.809,8.836,8.804,8.832,100126.6
+1693556760000,8.832,8.878,8.83,8.859,208727.4
+1693556820000,8.859,8.95,8.858,8.923,617394.6
+1693556880000,8.923,8.99,8.92,8.95,429973.8
+1693556940000,8.95,8.962,8.934,8.941,214890.8
+1693557000000,8.941,8.955,8.856,8.864,407871.2
+1693557060000,8.867,8.931,8.865,8.908,214580.9
+1693557120000,8.909,8.912,8.854,8.873,186116.6
+1693557180000,8.873,8.912,8.872,8.906,115320.2
+1693557240000,8.906,8.91,8.881,8.892,117549.4
+1693557300000,8.891,8.894,8.868,8.871,113390.8
+1693557360000,8.87,8.896,8.868,8.894,111882.2
+1693557420000,8.894,8.924,8.889,8.897,123579.2
+1693557480000,8.897,8.922,8.893,8.915,73392.7
+1693557540000,8.916,8.935,8.895,8.935,94930.7
+1693557600000,8.934,9.036,8.915,9.005,553133.1
+1693557660000,9.005,9.014,8.96,8.98,226119.0
+1693557720000,8.98,9.09,8.97,9.044,491079.7
+1693557780000,9.041,9.095,8.965,8.996,528279.1
+1693557840000,8.996,9.021,8.948,8.969,277999.0
+1693557900000,8.969,8.996,8.93,8.943,222088.3
+1693557960000,8.942,8.947,8.901,8.92,242706.2
+1693558020000,8.921,8.94,8.901,8.939,145039.7
+1693558080000,8.938,8.94,8.911,8.92,81203.8
+1693558140000,8.92,8.92,8.844,8.868,383842.1
+1693558200000,8.869,8.936,8.869,8.891,165511.1
+1693558260000,8.89,8.891,8.863,8.884,113317.7
+1693558320000,8.884,8.937,8.884,8.918,179475.6
+1693558380000,8.917,8.95,8.909,8.946,182696.0
+1693558440000,8.946,8.954,8.914,8.92,130483.8
+1693558500000,8.92,9.002,8.916,8.98,229268.7
+1693558560000,8.979,9.027,8.972,9.025,196247.5
+1693558620000,9.025,9.027,8.952,8.971,162916.6
+1693558680000,8.971,9.027,8.946,8.99,183561.0
+1693558740000,8.99,9.33,8.973,9.117,1797962.9
+1693558800000,9.119,9.126,9.027,9.113,552956.5
+1693558860000,9.113,9.17,9.083,9.091,510109.1
+1693558920000,9.091,9.12,9.059,9.106,240502.0
+1693558980000,9.107,9.217,9.106,9.215,609967.9
+1693559040000,9.212,9.266,9.168,9.189,471453.0
+1693559100000,9.189,9.216,9.131,9.182,386447.6
+1693559160000,9.182,9.191,9.139,9.168,207699.9
+1693559220000,9.168,9.247,9.166,9.228,399665.5
+1693559280000,9.227,9.27,9.207,9.248,239957.9
+1693559340000,9.246,9.336,9.227,9.293,582328.3
+1693559400000,9.294,9.44,9.279,9.42,1181093.8
+1693559460000,9.42,9.45,9.348,9.385,704640.6
+1693559520000,9.383,9.399,9.339,9.379,475019.3
+1693559580000,9.379,9.436,9.361,9.371,367940.1
+1693559640000,9.371,9.39,9.318,9.349,318586.8
+1693559700000,9.348,9.399,9.261,9.352,677616.7
+1693559760000,9.353,9.5,9.341,9.45,1019715.9
+1693559820000,9.45,9.495,9.43,9.459,584700.4
+1693559880000,9.459,9.54,9.456,9.487,774966.8
+1693559940000,9.486,9.543,9.48,9.51,430175.9
+1693560000000,9.51,9.512,9.43,9.471,552217.1
+1693560060000,9.47,9.6,9.46,9.532,1092450.1
+1693560120000,9.53,9.535,9.45,9.473,530551.1
+1693560180000,9.474,9.531,9.45,9.487,376133.8
+1693560240000,9.485,9.608,9.468,9.599,605809.0
+1693560300000,9.599,9.64,9.517,9.538,623000.4
+1693560360000,9.538,9.659,9.515,9.574,635329.3
+1693560420000,9.575,9.611,9.54,9.56,383793.8
+1693560480000,9.559,9.628,9.533,9.59,320172.7
+1693560540000,9.589,9.6,9.5,9.537,397605.7
+1693560600000,9.538,9.666,9.528,9.657,641070.2
+1693560660000,9.655,9.68,9.585,9.636,690867.5
+1693560720000,9.635,9.654,9.597,9.597,327812.6
+1693560780000,9.598,9.686,9.593,9.635,356203.7
+1693560840000,9.635,9.646,9.462,9.498,745831.8
+1693560900000,9.497,9.555,9.431,9.518,751246.0
+1693560960000,9.518,9.53,9.464,9.513,556762.8
+1693561020000,9.514,9.6,9.49,9.588,451294.2
+1693561080000,9.588,9.7,9.575,9.66,760672.8
+1693561140000,9.659,9.691,9.62,9.635,429794.2
+1693561200000,9.634,9.746,9.589,9.684,623672.6
+1693561260000,9.684,9.734,9.603,9.62,524601.8
+1693561320000,9.621,9.734,9.59,9.705,478681.9
+1693561380000,9.705,9.723,9.653,9.683,313775.6
+1693561440000,9.683,9.715,9.65,9.666,276869.1
+1693561500000,9.668,9.716,9.618,9.716,351589.3
+1693561560000,9.713,9.83,9.697,9.795,1099138.5
+1693561620000,9.796,9.84,9.764,9.818,779221.2
+1693561680000,9.818,9.833,9.78,9.806,500018.1
+1693561740000,9.806,9.809,9.751,9.754,411098.3
+1693561800000,9.754,9.848,9.754,9.823,503397.2
+1693561860000,9.823,9.858,9.787,9.81,469136.8
+1693561920000,9.811,9.839,9.752,9.767,497954.0
+1693561980000,9.765,9.8,9.727,9.792,396857.0
+1693562040000,9.792,9.834,9.688,9.74,570580.9
+1693562100000,9.74,9.77,9.684,9.697,370465.6
+1693562160000,9.696,9.73,9.678,9.684,374874.4
+1693562220000,9.684,9.755,9.684,9.691,310030.4
+1693562280000,9.691,9.725,9.678,9.711,283435.5
+1693562340000,9.711,9.82,9.706,9.761,381276.2
+1693562400000,9.761,9.819,9.754,9.802,394642.2
+1693562460000,9.802,9.839,9.765,9.771,353496.5
+1693562520000,9.773,9.785,9.71,9.713,315667.5
+1693562580000,9.713,9.74,9.67,9.682,603873.1
+1693562640000,9.683,9.73,9.68,9.726,341269.2
+1693562700000,9.726,9.765,9.712,9.744,252978.7
+1693562760000,9.744,9.748,9.67,9.689,251945.8
+1693562820000,9.689,9.736,9.685,9.723,209337.0
+1693562880000,9.722,9.754,9.702,9.726,187987.7
+1693562940000,9.726,9.785,9.722,9.774,233776.1
+1693563000000,9.775,9.825,9.755,9.818,378836.0
+1693563060000,9.817,9.841,9.79,9.804,286188.5
+1693563120000,9.803,9.868,9.789,9.852,419744.7
+1693563180000,9.85,9.859,9.823,9.829,258009.8
+1693563240000,9.829,9.84,9.803,9.837,216633.3
+1693563300000,9.838,9.844,9.768,9.768,302586.1
+1693563360000,9.768,9.785,9.67,9.697,558337.4
+1693563420000,9.698,9.725,9.677,9.702,368118.7
+1693563480000,9.703,9.708,9.635,9.672,515269.1
+1693563540000,9.671,9.73,9.663,9.693,368344.8
+1693563600000,9.695,9.705,9.666,9.69,173486.7
+1693563660000,9.69,9.728,9.683,9.722,225902.2
+1693563720000,9.723,9.73,9.703,9.71,112456.3
+1693563780000,9.71,9.711,9.679,9.699,134570.7
+1693563840000,9.699,9.71,9.673,9.682,189191.0
+1693563900000,9.685,9.731,9.681,9.722,240479.9
+1693563960000,9.723,9.73,9.692,9.697,138868.5
+1693564020000,9.698,9.706,9.67,9.687,181434.4
+1693564080000,9.687,9.688,9.6,9.601,432628.7
+1693564140000,9.601,9.625,9.565,9.595,696018.9
+1693564200000,9.594,9.63,9.571,9.627,337357.6
+1693564260000,9.626,9.627,9.54,9.549,360865.7
+1693564320000,9.548,9.574,9.45,9.462,841353.9
+1693564380000,9.46,9.526,9.453,9.509,522330.2
+1693564440000,9.509,9.564,9.506,9.511,332314.8
+1693564500000,9.511,9.524,9.482,9.503,278289.6
+1693564560000,9.503,9.56,9.476,9.556,325344.0
+1693564620000,9.556,9.731,9.547,9.666,849902.2
+1693564680000,9.665,9.684,9.509,9.568,799006.3
+1693564740000,9.567,9.598,9.526,9.584,260698.1
+1693564800000,9.584,9.852,9.571,9.699,796215.4
+1693564860000,9.699,9.707,9.659,9.683,222818.8
+1693564920000,9.684,9.8,9.679,9.763,579981.3
+1693564980000,9.764,9.775,9.715,9.729,270487.5
+1693565040000,9.727,9.74,9.677,9.718,304940.1
+1693565100000,9.718,9.732,9.66,9.704,294365.1
+1693565160000,9.703,9.77,9.701,9.747,260192.1
+1693565220000,9.748,9.78,9.73,9.748,233250.4
+1693565280000,9.749,9.789,9.746,9.775,262230.6
+1693565340000,9.775,9.78,9.735,9.741,162802.0
+1693565400000,9.742,9.763,9.72,9.74,208819.0
+1693565460000,9.74,9.85,9.74,9.836,605435.6
+1693565520000,9.835,9.895,9.828,9.885,550058.6
+1693565580000,9.884,9.939,9.865,9.928,917847.2
+1693565640000,9.927,9.94,9.86,9.893,417891.5
+1693565700000,9.894,9.94,9.878,9.922,339318.6
+1693565760000,9.921,9.948,9.868,9.886,320931.1
+1693565820000,9.888,9.894,9.83,9.863,334510.7
+1693565880000,9.863,9.973,9.842,9.953,495875.6
+1693565940000,9.954,9.965,9.916,9.942,452820.7
+1693566000000,9.943,9.98,9.905,9.969,526061.4
+1693566060000,9.97,10.083,9.909,9.917,1227008.7
+1693566120000,9.913,9.944,9.819,9.871,696543.0
+1693566180000,9.871,9.92,9.854,9.874,282974.7
+1693566240000,9.875,9.913,9.857,9.893,285728.9
+1693566300000,9.892,9.9,9.84,9.86,313815.6
+1693566360000,9.86,9.888,9.84,9.883,215033.8
+1693566420000,9.884,9.896,9.803,9.824,285531.2
+1693566480000,9.825,9.848,9.77,9.84,412116.1
+1693566540000,9.84,9.868,9.831,9.848,184657.0
+1693566600000,9.848,9.874,9.825,9.857,170073.6
+1693566660000,9.857,9.895,9.855,9.875,167898.6
+1693566720000,9.877,9.929,9.864,9.888,224805.4
+1693566780000,9.887,9.916,9.881,9.898,151499.7
+1693566840000,9.898,9.944,9.89,9.933,217395.5
+1693566900000,9.933,9.934,9.851,9.868,265793.6
+1693566960000,9.869,9.88,9.83,9.834,206264.9
+1693567020000,9.835,9.869,9.811,9.86,220022.9
+1693567080000,9.86,9.92,9.856,9.912,196490.7
+1693567140000,9.912,9.943,9.906,9.934,250932.1
+1693567200000,9.935,9.936,9.905,9.917,180352.4
+1693567260000,9.916,9.92,9.87,9.872,291929.3
+1693567320000,9.872,9.902,9.851,9.854,203583.9
+1693567380000,9.855,9.866,9.8,9.813,336594.4
+1693567440000,9.814,9.858,9.814,9.827,202765.2
+1693567500000,9.827,9.869,9.8,9.864,246980.6
+1693567560000,9.864,9.876,9.845,9.863,152127.4
+1693567620000,9.862,9.9,9.851,9.896,150185.5
+1693567680000,9.896,9.918,9.869,9.902,192228.0
+1693567740000,9.902,9.928,9.893,9.923,154957.9
+1693567800000,9.921,9.924,9.88,9.913,201563.5
+1693567860000,9.913,10.054,9.902,10.011,645397.7
+1693567920000,10.012,10.25,10.008,10.115,1246053.0
+1693567980000,10.116,10.131,10.03,10.1,592982.8
+1693568040000,10.101,10.23,10.081,10.14,834595.8
+1693568100000,10.141,10.205,10.14,10.151,492649.1
+1693568160000,10.151,10.213,10.115,10.196,416776.4
+1693568220000,10.196,10.321,10.132,10.188,849451.6
+1693568280000,10.186,10.218,10.167,10.196,295372.8
+1693568340000,10.196,10.269,10.165,10.204,404791.8
+1693568400000,10.205,10.246,10.183,10.234,286813.9
+1693568460000,10.234,10.4,10.22,10.266,1447436.2
+1693568520000,10.265,10.357,10.183,10.22,721868.6
+1693568580000,10.22,10.255,10.17,10.177,485434.1
+1693568640000,10.179,10.226,10.174,10.192,290735.8
+1693568700000,10.191,10.247,10.185,10.223,388887.8
+1693568760000,10.223,10.241,10.2,10.236,235045.5
+1693568820000,10.235,10.266,10.166,10.172,362848.9
+1693568880000,10.172,10.23,10.15,10.227,325996.1
+1693568940000,10.228,10.248,10.217,10.233,194437.8
+1693569000000,10.232,10.3,10.2,10.275,320226.5
+1693569060000,10.275,10.35,10.233,10.334,341660.9
+1693569120000,10.334,10.35,10.267,10.277,415398.0
+1693569180000,10.278,10.327,10.271,10.297,279691.8
+1693569240000,10.298,10.326,10.27,10.304,263010.8
+1693569300000,10.304,10.39,10.301,10.355,373871.3
+1693569360000,10.355,10.45,10.35,10.357,670133.8
+1693569420000,10.357,10.432,10.342,10.402,539712.5
+1693569480000,10.403,10.445,10.332,10.363,648344.0
+1693569540000,10.364,10.449,10.342,10.429,740560.9
+1693569600000,10.427,10.473,10.12,10.231,2568898.7
+1693569660000,10.228,10.32,10.167,10.255,1065785.5
+1693569720000,10.257,10.267,10.062,10.151,856788.3
+1693569780000,10.151,10.159,10.066,10.078,797828.1
+1693569840000,10.079,10.118,10.055,10.074,731007.6
+1693569900000,10.073,10.082,9.97,10.001,969322.3
+1693569960000,10.0,10.016,9.931,9.932,773178.2
+1693570020000,9.933,10.007,9.919,9.966,610424.2
+1693570080000,9.967,9.979,9.92,9.977,356500.5
+1693570140000,9.977,10.02,9.913,9.938,483853.7
+1693570200000,9.94,9.973,9.88,9.965,490441.5
+1693570260000,9.966,9.97,9.932,9.949,240234.7
+1693570320000,9.949,9.964,9.901,9.917,319247.4
+1693570380000,9.917,9.942,9.88,9.88,317042.7
+1693570440000,9.881,9.9,9.855,9.864,408157.8
+1693570500000,9.864,9.919,9.75,9.796,731372.1
+1693570560000,9.796,9.804,9.73,9.754,718394.9
+1693570620000,9.754,9.793,9.736,9.745,521000.4
+1693570680000,9.747,9.843,9.743,9.784,495833.1
+1693570740000,9.784,9.838,9.778,9.814,339739.2
+1693570800000,9.813,9.847,9.806,9.823,299653.0
+1693570860000,9.824,9.833,9.787,9.803,236576.6
+1693570920000,9.803,9.824,9.777,9.783,191035.4
+1693570980000,9.782,9.86,9.77,9.845,368440.5
+1693571040000,9.846,9.862,9.787,9.796,291192.8
+1693571100000,9.798,9.824,9.715,9.736,400609.1
+1693571160000,9.735,9.779,9.665,9.722,369445.8
+1693571220000,9.722,9.8,9.703,9.788,277294.4
+1693571280000,9.788,9.848,9.783,9.843,303081.3
+1693571340000,9.842,9.856,9.801,9.808,215867.9
+1693571400000,9.806,9.83,9.76,9.827,245817.4
+1693571460000,9.825,9.84,9.784,9.798,157698.6
+1693571520000,9.799,9.806,9.761,9.777,157142.5
+1693571580000,9.778,9.87,9.774,9.864,444394.2
+1693571640000,9.866,10.067,9.784,9.919,944972.7
+1693571700000,9.917,9.938,9.822,9.855,353658.3
+1693571760000,9.853,9.93,9.84,9.869,310238.9
+1693571820000,9.87,9.914,9.862,9.876,142554.8
+1693571880000,9.874,9.879,9.836,9.875,175003.3
+1693571940000,9.875,9.889,9.85,9.863,156430.4
+1693572000000,9.863,9.877,9.806,9.808,194638.7
+1693572060000,9.809,9.828,9.761,9.801,254407.2
+1693572120000,9.801,9.805,9.73,9.761,217002.0
+1693572180000,9.761,9.862,9.74,9.831,362362.8
+1693572240000,9.83,9.87,9.81,9.857,156036.8
+1693572300000,9.857,9.885,9.848,9.869,167631.0
+1693572360000,9.868,9.916,9.868,9.914,195567.3
+1693572420000,9.912,9.938,9.883,9.899,227971.2
+1693572480000,9.9,9.932,9.885,9.925,147134.4
+1693572540000,9.924,9.954,9.904,9.927,167717.0
+1693572600000,9.926,9.928,9.887,9.888,117035.8
+1693572660000,9.887,9.914,9.864,9.911,192218.8
+1693572720000,9.911,9.945,9.896,9.909,135063.9
+1693572780000,9.91,9.924,9.881,9.883,103188.3
+1693572840000,9.883,9.9,9.864,9.872,118302.8
+1693572900000,9.873,9.883,9.847,9.88,118162.1
+1693572960000,9.88,9.884,9.852,9.878,89752.4
+1693573020000,9.878,9.887,9.865,9.87,89430.1
+1693573080000,9.87,9.882,9.844,9.85,74391.3
+1693573140000,9.85,9.881,9.841,9.876,96020.2
+1693573200000,9.877,9.879,9.846,9.861,113333.9
+1693573260000,9.861,9.862,9.827,9.844,143802.4
+1693573320000,9.843,9.895,9.84,9.893,121917.1
+1693573380000,9.893,9.926,9.89,9.914,161207.0
+1693573440000,9.913,10.034,9.913,9.995,405291.3
+1693573500000,9.996,10.013,9.95,9.967,256873.0
+1693573560000,9.966,9.973,9.944,9.966,128383.2
+1693573620000,9.966,9.995,9.95,9.957,182632.2
+1693573680000,9.958,9.962,9.918,9.92,107782.4
+1693573740000,9.92,9.971,9.92,9.964,120438.8
+1693573800000,9.964,10.012,9.948,9.979,154273.4
+1693573860000,9.979,9.982,9.95,9.968,103859.7
+1693573920000,9.968,10.005,9.967,9.997,145870.2
+1693573980000,9.997,10.0,9.955,9.964,135202.5
+1693574040000,9.965,9.989,9.952,9.981,101731.4
+1693574100000,9.982,10.039,9.981,10.028,193330.7
+1693574160000,10.029,10.095,10.006,10.037,335046.0
+1693574220000,10.037,10.072,10.025,10.059,199584.7
+1693574280000,10.058,10.065,10.028,10.046,125708.8
+1693574340000,10.047,10.118,10.035,10.096,246607.4
+1693574400000,10.095,10.15,10.074,10.116,364544.4
+1693574460000,10.117,10.12,10.086,10.088,202392.4
+1693574520000,10.088,10.096,10.037,10.048,218647.7
+1693574580000,10.048,10.053,10.0,10.033,377019.3
+1693574640000,10.035,10.048,9.965,9.989,451452.2
+1693574700000,9.988,10.029,9.978,9.989,167628.8
+1693574760000,9.99,9.992,9.947,9.971,203184.2
+1693574820000,9.971,9.973,9.941,9.961,143060.9
+1693574880000,9.961,9.987,9.951,9.987,110134.5
+1693574940000,9.986,10.027,9.984,10.016,136295.2
+1693575000000,10.016,10.071,10.0,10.06,150679.4
+1693575060000,10.059,10.15,10.051,10.101,385703.5
+1693575120000,10.101,10.115,10.061,10.114,277329.6
+1693575180000,10.116,10.123,10.1,10.112,186688.9
+1693575240000,10.112,10.122,10.088,10.104,211067.6
+1693575300000,10.104,10.127,10.071,10.088,229077.5
+1693575360000,10.089,10.108,10.08,10.1,221084.5
+1693575420000,10.1,10.182,10.095,10.153,354009.5
+1693575480000,10.152,10.163,10.121,10.156,177142.8
+1693575540000,10.157,10.198,10.142,10.153,228124.6
+1693575600000,10.153,10.167,10.124,10.125,170330.0
+1693575660000,10.126,10.13,10.105,10.107,128284.8
+1693575720000,10.107,10.248,10.106,10.19,453052.6
+1693575780000,10.184,10.295,10.183,10.255,528241.4
+1693575840000,10.255,10.337,10.236,10.301,571674.6
+1693575900000,10.301,10.347,10.241,10.31,433840.4
+1693575960000,10.312,10.316,10.083,10.143,834592.0
+1693576020000,10.144,10.23,10.134,10.226,325868.1
+1693576080000,10.227,10.343,10.226,10.321,450158.0
+1693576140000,10.32,10.39,10.264,10.356,589578.4
+1693576200000,10.353,10.369,10.306,10.323,315623.1
+1693576260000,10.321,10.33,10.261,10.261,308593.9
+1693576320000,10.261,10.327,10.22,10.22,295218.6
+1693576380000,10.22,10.276,10.206,10.222,317577.4
+1693576440000,10.226,10.3,10.203,10.282,153886.0
+1693576500000,10.281,10.299,10.229,10.247,153010.4
+1693576560000,10.244,10.27,10.001,10.037,688611.5
+1693576620000,10.046,10.061,9.673,9.78,2298857.5
+1693576680000,9.78,9.796,9.606,9.664,1466016.0
+1693576740000,9.661,9.828,9.657,9.784,988051.8
+1693576800000,9.787,9.85,9.699,9.841,972749.7
+1693576860000,9.839,9.9,9.822,9.87,678847.6
+1693576920000,9.87,9.881,9.788,9.819,482012.2
+1693576980000,9.818,9.863,9.801,9.838,271272.6
+1693577040000,9.838,9.858,9.8,9.827,187015.7
+1693577100000,9.827,9.93,9.812,9.917,269333.4
+1693577160000,9.915,10.165,9.87,10.09,640960.6
+1693577220000,10.082,10.1,10.005,10.052,512765.5
+1693577280000,10.051,10.25,10.035,10.141,821075.7
+1693577340000,10.143,10.213,10.123,10.17,368482.9
+1693577400000,10.17,10.228,10.122,10.197,416554.1
+1693577460000,10.196,10.225,10.111,10.143,311846.5
+1693577520000,10.143,10.25,10.136,10.174,376667.9
+1693577580000,10.176,10.184,10.123,10.136,216825.4
+1693577640000,10.135,10.188,10.122,10.149,202987.0
+1693577700000,10.148,10.16,10.0,10.098,687673.0
+1693577760000,10.097,10.1,10.051,10.098,211774.9
+1693577820000,10.097,10.149,10.073,10.087,194248.9
+1693577880000,10.087,10.232,10.087,10.202,388761.9
+1693577940000,10.201,10.25,10.17,10.204,332073.7
+1693578000000,10.203,10.234,10.176,10.19,266341.6
+1693578060000,10.19,10.23,10.178,10.203,215204.6
+1693578120000,10.202,10.289,10.188,10.261,437824.5
+1693578180000,10.26,10.28,10.207,10.271,318028.4
+1693578240000,10.269,10.295,10.246,10.266,259063.5
+1693578300000,10.266,10.276,10.158,10.205,333687.6
+1693578360000,10.206,10.25,10.198,10.224,193080.5
+1693578420000,10.224,10.243,10.19,10.224,183500.1
+1693578480000,10.225,10.252,10.208,10.218,108017.4
+1693578540000,10.217,10.223,10.2,10.208,134495.6
+1693578600000,10.209,10.33,10.197,10.272,466546.1
+1693578660000,10.272,10.273,10.127,10.151,450856.8
+1693578720000,10.152,10.166,10.06,10.078,540138.1
+1693578780000,10.078,10.135,10.076,10.108,182813.3
+1693578840000,10.11,10.198,10.11,10.133,181052.0
+1693578900000,10.134,10.179,10.108,10.178,142370.8
+1693578960000,10.178,10.195,10.133,10.14,126029.9
+1693579020000,10.14,10.182,10.135,10.168,79664.8
+1693579080000,10.169,10.207,10.162,10.203,139245.5
+1693579140000,10.203,10.236,10.201,10.204,188781.3
+1693579200000,10.206,10.228,10.19,10.208,136110.4
+1693579260000,10.207,10.236,10.16,10.175,252030.7
+1693579320000,10.175,10.227,10.175,10.201,105916.0
+1693579380000,10.202,10.233,10.18,10.196,135931.5
+1693579440000,10.196,10.199,10.1,10.127,224506.8
+1693579500000,10.127,10.163,10.091,10.1,243735.1
+1693579560000,10.1,10.117,10.05,10.069,267953.9
+1693579620000,10.071,10.145,10.068,10.121,195777.5
+1693579680000,10.12,10.122,9.825,10.026,740142.8
+1693579740000,10.025,10.048,9.942,10.023,440112.6
+1693579800000,10.025,10.146,10.018,10.095,363945.3
+1693579860000,10.092,10.105,10.046,10.059,143633.3
+1693579920000,10.058,10.089,9.987,10.023,182410.6
+1693579980000,10.023,10.077,9.987,10.016,202130.8
+1693580040000,10.015,10.03,9.987,10.01,129333.6
+1693580100000,10.007,10.118,10.005,10.089,227368.6
+1693580160000,10.088,10.11,10.016,10.04,143267.3
+1693580220000,10.041,10.143,10.038,10.094,187916.8
+1693580280000,10.093,10.122,10.089,10.122,98891.7
+1693580340000,10.121,10.155,10.108,10.142,187549.9
+1693580400000,10.141,10.15,10.091,10.15,160097.3
+1693580460000,10.15,10.269,10.146,10.251,394968.9
+1693580520000,10.25,10.253,10.186,10.241,274696.5
+1693580580000,10.24,10.243,10.173,10.178,186616.2
+1693580640000,10.178,10.197,10.133,10.173,194063.2
+1693580700000,10.171,10.235,10.156,10.222,170369.9
+1693580760000,10.223,10.275,10.204,10.239,194095.9
+1693580820000,10.239,10.32,10.218,10.28,281435.5
+1693580880000,10.279,10.299,10.242,10.255,192975.5
+1693580940000,10.254,10.31,10.245,10.271,238277.5
+1693581000000,10.274,10.308,10.251,10.307,229112.2
+1693581060000,10.307,10.336,10.27,10.274,271491.2
+1693581120000,10.277,10.3,10.254,10.267,123220.7
+1693581180000,10.268,10.314,10.267,10.314,135104.0
+1693581240000,10.315,10.4,10.307,10.336,565599.9
+1693581300000,10.336,10.418,10.327,10.393,412316.2
+1693581360000,10.392,10.43,10.328,10.415,369724.7
+1693581420000,10.416,10.428,10.365,10.388,396358.9
+1693581480000,10.389,10.398,10.3,10.338,328001.8
+1693581540000,10.337,10.346,10.301,10.315,152782.3
+1693581600000,10.315,10.44,10.295,10.412,356626.5
+1693581660000,10.412,10.8,10.402,10.563,2360596.2
+1693581720000,10.562,10.565,10.414,10.515,694727.2
+1693581780000,10.515,10.516,10.43,10.445,357180.7
+1693581840000,10.446,10.476,10.431,10.447,213813.9
+1693581900000,10.448,10.539,10.447,10.482,341719.1
+1693581960000,10.482,10.507,10.415,10.43,235579.6
+1693582020000,10.431,10.515,10.427,10.495,184868.7
+1693582080000,10.494,10.54,10.488,10.504,225870.4
+1693582140000,10.505,10.58,10.454,10.505,349608.9
+1693582200000,10.504,10.608,10.482,10.579,380540.2
+1693582260000,10.579,10.688,10.57,10.664,588130.5
+1693582320000,10.666,10.873,10.592,10.681,1285231.5
+1693582380000,10.68,10.691,10.611,10.638,286161.8
+1693582440000,10.638,10.689,10.5,10.581,493650.0
+1693582500000,10.578,10.599,10.5,10.551,407086.9
+1693582560000,10.55,10.642,10.55,10.621,279607.2
+1693582620000,10.619,10.621,10.55,10.572,176714.5
+1693582680000,10.572,10.658,10.571,10.65,235890.5
+1693582740000,10.649,10.725,10.622,10.687,356498.6
+1693582800000,10.687,10.773,10.66,10.742,417792.9
+1693582860000,10.739,10.777,10.701,10.761,363456.9
+1693582920000,10.761,10.762,10.641,10.68,386370.3
+1693582980000,10.68,10.694,10.609,10.625,300094.7
+1693583040000,10.626,10.68,10.6,10.606,233019.1
+1693583100000,10.606,10.67,10.606,10.659,204041.3
+1693583160000,10.66,10.716,10.659,10.705,210681.6
+1693583220000,10.705,10.723,10.633,10.646,243138.1
+1693583280000,10.646,10.698,10.645,10.689,163501.5
+1693583340000,10.689,10.69,10.56,10.566,363694.8
+1693583400000,10.566,10.567,10.381,10.492,1094871.4
+1693583460000,10.493,10.553,10.425,10.502,556904.6
+1693583520000,10.501,10.597,10.497,10.552,283991.8
+1693583580000,10.551,10.579,10.502,10.52,235089.0
+1693583640000,10.519,10.57,10.508,10.565,169415.3
+1693583700000,10.566,10.569,10.471,10.509,317502.6
+1693583760000,10.509,10.53,10.48,10.508,290635.5
+1693583820000,10.509,10.56,10.484,10.547,310435.9
+1693583880000,10.545,10.55,10.494,10.517,352128.4
+1693583940000,10.516,10.559,10.4,10.421,797761.7
+1693584000000,10.421,10.44,10.25,10.406,1976572.0
+1693584060000,10.41,10.517,10.397,10.467,843204.9
+1693584120000,10.464,10.476,10.403,10.424,372458.0
+1693584180000,10.424,10.481,10.364,10.463,439511.1
+1693584240000,10.464,10.48,10.458,10.463,223622.1
+1693584300000,10.464,10.538,10.45,10.506,405247.1
+1693584360000,10.504,10.52,10.458,10.482,309600.1
+1693584420000,10.483,10.572,10.48,10.536,406009.8
+1693584480000,10.535,10.547,10.503,10.506,201224.1
+1693584540000,10.506,10.527,10.368,10.411,514671.3
+1693584600000,10.409,10.549,10.386,10.488,390506.9
+1693584660000,10.488,10.646,10.481,10.627,684681.6
+1693584720000,10.627,10.665,10.58,10.659,542101.7
+1693584780000,10.657,10.666,10.577,10.637,380728.9
+1693584840000,10.636,10.78,10.606,10.709,814350.8
+1693584900000,10.709,10.8,10.708,10.752,715871.5
+1693584960000,10.751,10.918,10.747,10.855,1306376.5
+1693585020000,10.856,10.878,10.7,10.783,860546.6
+1693585080000,10.781,10.8,10.712,10.74,441593.3
+1693585140000,10.743,10.833,10.737,10.83,277884.6
+1693585200000,10.818,10.824,10.74,10.783,328300.2
+1693585260000,10.783,10.817,10.741,10.748,255100.9
+1693585320000,10.748,10.8,10.709,10.79,293373.7
+1693585380000,10.791,10.845,10.775,10.823,305007.6
+1693585440000,10.823,10.832,10.755,10.759,252999.8
+1693585500000,10.758,10.772,10.619,10.714,711054.7
+1693585560000,10.714,10.73,10.653,10.725,295158.3
+1693585620000,10.725,10.738,10.664,10.667,217638.3
+1693585680000,10.667,10.9,10.6,10.815,635989.4
+1693585740000,10.815,10.88,10.745,10.762,403120.4
+1693585800000,10.764,10.85,10.75,10.821,361005.2
+1693585860000,10.82,10.95,10.8,10.884,656915.2
+1693585920000,10.885,10.983,10.868,10.979,780966.6
+1693585980000,10.976,11.068,10.869,10.928,1055042.2
+1693586040000,10.928,11.0,10.858,10.902,494665.4
+1693586100000,10.903,10.95,10.87,10.908,284561.5
+1693586160000,10.909,11.04,10.906,10.953,486167.3
+1693586220000,10.953,10.988,10.941,10.944,262716.3
+1693586280000,10.944,10.98,10.936,10.947,254162.1
+1693586340000,10.948,11.044,10.942,11.028,297944.7
+1693586400000,11.027,11.2,11.02,11.157,1538797.6
+1693586460000,11.158,11.295,11.106,11.244,962170.2
+1693586520000,11.245,11.343,11.223,11.303,1005549.1
+1693586580000,11.303,11.47,11.291,11.467,1403234.9
+1693586640000,11.468,11.469,11.161,11.292,1336948.9
+1693586700000,11.293,11.649,11.267,11.559,2022217.4
+1693586760000,11.559,11.69,11.51,11.676,1257091.9
+1693586820000,11.676,11.94,11.655,11.913,2813367.3
+1693586880000,11.918,11.926,11.628,11.804,1747214.2
+1693586940000,11.808,12.074,11.783,12.062,1856116.4
+1693587000000,12.063,12.329,11.866,12.317,2068664.7
+1693587060000,12.322,12.59,12.089,12.428,2763368.3
+1693587120000,12.43,12.944,11.959,12.035,4440776.7
+1693587180000,12.035,12.416,11.996,12.207,1624371.3
+1693587240000,12.205,12.383,12.065,12.276,981391.1
+1693587300000,12.273,12.347,12.05,12.097,984105.0
+1693587360000,12.097,12.189,11.733,11.968,1788445.3
+1693587420000,11.969,12.17,11.965,12.076,844002.5
+1693587480000,12.07,12.098,11.927,12.053,633341.0
+1693587540000,12.054,12.088,11.92,11.95,473101.1
+1693587600000,11.951,12.139,11.946,12.114,701403.1
+1693587660000,12.117,12.27,12.112,12.144,810186.3
+1693587720000,12.144,12.248,12.018,12.192,515772.5
+1693587780000,12.192,12.213,12.055,12.204,433414.6
+1693587840000,12.205,12.211,12.09,12.103,318468.8
+1693587900000,12.102,12.25,12.098,12.199,425268.5
+1693587960000,12.2,12.288,12.137,12.176,480320.8
+1693588020000,12.177,12.393,12.167,12.356,572241.4
+1693588080000,12.356,12.775,12.315,12.76,1822721.4
+1693588140000,12.757,13.036,12.675,13.029,2454773.4
+1693588200000,13.029,13.38,12.77,13.029,3526588.1
+1693588260000,13.012,13.103,12.8,12.916,1142493.3
+1693588320000,12.914,13.02,12.8,12.856,770641.5
+1693588380000,12.855,13.072,12.75,13.007,827431.7
+1693588440000,13.006,13.062,12.851,12.853,548819.1
+1693588500000,12.882,12.999,12.538,12.938,1444144.0
+1693588560000,12.938,13.011,12.719,12.775,779755.4
+1693588620000,12.778,12.874,12.663,12.806,636989.2
+1693588680000,12.805,12.843,12.679,12.756,375708.9
+1693588740000,12.759,13.032,12.735,13.008,774128.4
+1693588800000,13.013,13.25,13.0,13.195,1212651.0
+1693588860000,13.195,13.23,12.92,13.119,1008476.3
+1693588920000,13.117,13.29,13.056,13.169,766536.5
+1693588980000,13.169,13.23,13.03,13.073,520013.0
+1693589040000,13.063,13.134,12.953,13.08,592736.3
+1693589100000,13.08,13.104,12.882,12.963,687308.1
+1693589160000,12.965,13.0,12.766,12.968,760016.2
+1693589220000,12.967,13.082,12.853,13.029,534265.8
+1693589280000,13.031,13.05,12.928,12.962,411052.6
+1693589340000,12.959,12.989,12.85,12.952,474283.7
+1693589400000,12.961,13.166,12.943,13.088,650044.8
+1693589460000,13.083,13.103,12.839,12.961,593076.7
+1693589520000,12.962,12.971,12.76,12.784,562246.5
+1693589580000,12.785,12.843,12.55,12.694,1287735.7
+1693589640000,12.694,12.904,12.613,12.741,617355.9
+1693589700000,12.742,12.813,12.587,12.594,514121.6
+1693589760000,12.594,12.697,12.382,12.456,1045239.7
+1693589820000,12.457,12.52,12.203,12.288,1390967.7
+1693589880000,12.291,12.382,12.287,12.346,622672.1
+1693589940000,12.346,12.47,12.328,12.456,545472.4
+1693590000000,12.457,12.586,12.371,12.574,668190.4
+1693590060000,12.572,12.599,12.302,12.319,534860.8
+1693590120000,12.317,12.456,12.265,12.45,463668.9
+1693590180000,12.446,12.453,12.23,12.379,356591.7
+1693590240000,12.378,12.472,12.285,12.311,388849.9
+1693590300000,12.312,12.435,12.286,12.352,524831.2
+1693590360000,12.352,12.52,12.33,12.493,409737.2
+1693590420000,12.493,12.582,12.4,12.476,482352.9
+1693590480000,12.476,12.5,12.4,12.419,264876.8
+1693590540000,12.419,12.526,12.4,12.49,212636.5
+1693590600000,12.491,12.516,12.381,12.4,215205.8
+1693590660000,12.4,12.429,12.23,12.344,471638.9
+1693590720000,12.342,12.368,12.27,12.287,220484.2
+1693590780000,12.287,12.56,12.28,12.535,526874.4
+1693590840000,12.534,12.644,12.483,12.607,508684.2
+1693590900000,12.607,12.7,12.535,12.683,450640.1
+1693590960000,12.685,12.697,12.6,12.645,282538.8
+1693591020000,12.644,12.789,12.57,12.579,554791.9
+1693591080000,12.578,12.657,12.561,12.611,277245.1
+1693591140000,12.611,12.699,12.605,12.621,219757.0
+1693591200000,12.619,12.746,12.605,12.719,358780.7
+1693591260000,12.72,12.849,12.656,12.704,552884.0
+1693591320000,12.704,12.705,12.608,12.639,289746.7
+1693591380000,12.639,12.688,12.522,12.55,406383.2
+1693591440000,12.553,12.68,12.547,12.639,271365.5
+1693591500000,12.641,12.76,12.611,12.735,279642.5
+1693591560000,12.735,12.818,12.666,12.806,297802.1
+1693591620000,12.808,12.881,12.783,12.826,403585.8
+1693591680000,12.827,12.87,12.811,12.819,209669.0
+1693591740000,12.818,12.866,12.7,12.842,326208.1
+1693591800000,12.841,12.93,12.826,12.92,333221.7
+1693591860000,12.92,12.98,12.781,12.823,341472.0
+1693591920000,12.822,12.872,12.75,12.765,233971.5
+1693591980000,12.763,12.8,12.721,12.758,233038.9
+1693592040000,12.759,12.787,12.66,12.684,340599.3
+1693592100000,12.684,12.752,12.603,12.71,359081.2
+1693592160000,12.711,12.832,12.69,12.832,288667.8
+1693592220000,12.831,12.84,12.762,12.767,168757.3
+1693592280000,12.767,12.82,12.728,12.73,154708.0
+1693592340000,12.73,12.734,12.529,12.539,461522.7
+1693592400000,12.536,12.536,12.365,12.475,647128.1
+1693592460000,12.477,12.487,12.35,12.457,317743.4
+1693592520000,12.457,12.569,12.406,12.517,460322.1
+1693592580000,12.514,12.567,12.492,12.495,182131.6
+1693592640000,12.495,12.644,12.491,12.638,254510.3
+1693592700000,12.637,12.669,12.534,12.549,286906.4
+1693592760000,12.549,12.628,12.541,12.545,157420.0
+1693592820000,12.545,12.668,12.505,12.662,244381.3
+1693592880000,12.663,12.745,12.637,12.735,295929.5
+1693592940000,12.735,12.798,12.72,12.736,283407.3
+1693593000000,12.736,12.758,12.666,12.716,208570.5
+1693593060000,12.716,12.8,12.699,12.722,203825.6
+1693593120000,12.723,12.75,12.684,12.718,123249.0
+1693593180000,12.716,12.803,12.61,12.766,373382.2
+1693593240000,12.765,12.803,12.65,12.687,284778.5
+1693593300000,12.687,12.702,12.558,12.638,305836.0
+1693593360000,12.641,12.7,12.61,12.648,217778.4
+1693593420000,12.648,12.72,12.634,12.702,127600.5
+1693593480000,12.702,12.736,12.673,12.734,195886.9
+1693593540000,12.734,12.779,12.688,12.699,274414.6
+1693593600000,12.698,12.75,12.678,12.71,146605.7
+1693593660000,12.706,12.75,12.65,12.702,232380.3
+1693593720000,12.704,12.746,12.653,12.687,167946.2
+1693593780000,12.687,12.721,12.63,12.661,250306.2
+1693593840000,12.665,12.68,12.63,12.65,226940.4
+1693593900000,12.649,12.669,12.58,12.651,247035.0
+1693593960000,12.651,12.882,12.647,12.813,471204.7
+1693594020000,12.814,13.098,12.774,13.05,678822.4
+1693594080000,13.035,13.05,12.843,12.893,459050.2
+1693594140000,12.892,12.974,12.876,12.906,236352.4
+1693594200000,12.904,13.05,12.903,13.018,433341.2
+1693594260000,13.019,13.038,12.923,12.946,240682.5
+1693594320000,12.946,12.949,12.822,12.856,368945.1
+1693594380000,12.855,12.949,12.835,12.924,153079.5
+1693594440000,12.923,12.923,12.85,12.854,107818.8
+1693594500000,12.853,12.883,12.81,12.836,131930.0
+1693594560000,12.836,12.87,12.755,12.771,158523.8
+1693594620000,12.771,12.777,12.65,12.733,392391.3
+1693594680000,12.736,12.839,12.732,12.778,178132.8
+1693594740000,12.779,12.805,12.734,12.764,91636.2
+1693594800000,12.764,12.881,12.739,12.86,201901.3
+1693594860000,12.859,12.866,12.806,12.854,115392.8
+1693594920000,12.852,12.964,12.816,12.94,334887.2
+1693594980000,12.94,12.972,12.883,12.888,123012.9
+1693595040000,12.889,13.018,12.889,13.0,317548.7
+1693595100000,12.998,13.145,12.951,13.136,462241.8
+1693595160000,13.138,13.222,13.006,13.117,712284.9
+1693595220000,13.107,13.137,12.97,13.048,477958.0
+1693595280000,13.053,13.069,12.941,12.98,225315.3
+1693595340000,12.98,13.03,12.951,12.998,189528.4
+1693595400000,12.998,13.04,12.9,12.923,226527.8
+1693595460000,12.924,12.985,12.902,12.974,149911.3
+1693595520000,12.974,13.034,12.967,13.004,168330.7
+1693595580000,13.004,13.008,12.853,12.89,262154.4
+1693595640000,12.891,12.935,12.854,12.856,196042.4
+1693595700000,12.856,12.867,12.785,12.836,356914.1
+1693595760000,12.837,12.919,12.831,12.882,218033.2
+1693595820000,12.882,12.92,12.86,12.904,158366.4
+1693595880000,12.903,12.904,12.824,12.833,132001.8
+1693595940000,12.834,12.859,12.788,12.81,133824.8
+1693596000000,12.809,12.818,12.654,12.707,451540.8
+1693596060000,12.706,12.741,12.59,12.6,439483.0
+1693596120000,12.6,12.696,12.5,12.655,501188.9
+1693596180000,12.655,12.658,12.506,12.584,354301.5
+1693596240000,12.584,12.629,12.53,12.613,183356.2
+1693596300000,12.612,12.684,12.523,12.537,305172.3
+1693596360000,12.536,12.558,12.424,12.493,471207.5
+1693596420000,12.491,12.59,12.486,12.541,237363.7
+1693596480000,12.54,12.557,12.5,12.512,142587.2
+1693596540000,12.512,12.63,12.502,12.528,226772.4
+1693596600000,12.528,12.648,12.527,12.615,241215.1
+1693596660000,12.616,12.72,12.6,12.697,184019.8
+1693596720000,12.697,12.715,12.574,12.637,233495.7
+1693596780000,12.636,12.659,12.602,12.634,116904.6
+1693596840000,12.634,12.745,12.626,12.714,235623.4
+1693596900000,12.713,12.768,12.683,12.716,263224.1
+1693596960000,12.715,12.72,12.626,12.691,211316.8
+1693597020000,12.69,12.73,12.666,12.723,95359.0
+1693597080000,12.722,12.767,12.713,12.743,137661.8
+1693597140000,12.742,12.75,12.687,12.71,93734.7
+1693597200000,12.708,12.725,12.636,12.676,115717.2
+1693597260000,12.675,12.675,12.61,12.651,114358.6
+1693597320000,12.65,12.7,12.643,12.684,75557.3
+1693597380000,12.684,12.699,12.663,12.692,84941.6
+1693597440000,12.693,12.693,12.625,12.634,115976.2
+1693597500000,12.634,12.743,12.632,12.74,185262.4
+1693597560000,12.74,12.788,12.682,12.76,276465.9
+1693597620000,12.76,12.788,12.721,12.734,142924.8
+1693597680000,12.735,12.759,12.7,12.705,150712.6
+1693597740000,12.706,12.777,12.68,12.769,170712.0
+1693597800000,12.769,12.784,12.702,12.732,116170.5
+1693597860000,12.73,12.754,12.7,12.72,106449.0
+1693597920000,12.721,12.76,12.701,12.746,116540.4
+1693597980000,12.745,12.748,12.64,12.673,251926.4
+1693598040000,12.673,12.679,12.63,12.655,111988.2
+1693598100000,12.655,12.704,12.645,12.662,120647.3
+1693598160000,12.662,12.672,12.606,12.622,164152.9
+1693598220000,12.622,12.657,12.604,12.634,187055.0
+1693598280000,12.635,12.638,12.5,12.511,424031.7
+1693598340000,12.511,12.715,12.503,12.547,558817.6
+1693598400000,12.549,12.581,12.326,12.546,1024232.1
+1693598460000,12.545,12.8,12.511,12.673,669171.5
+1693598520000,12.67,12.678,12.576,12.63,249291.1
+1693598580000,12.629,12.727,12.612,12.683,270654.3
+1693598640000,12.684,12.725,12.625,12.699,210459.7
+1693598700000,12.702,12.8,12.663,12.787,459599.3
+1693598760000,12.782,12.825,12.744,12.753,299935.0
+1693598820000,12.754,12.793,12.732,12.784,153943.4
+1693598880000,12.784,12.873,12.773,12.842,325163.3
+1693598940000,12.843,12.843,12.755,12.781,182179.1
+1693599000000,12.781,12.825,12.775,12.787,112245.8
+1693599060000,12.787,12.809,12.701,12.756,186257.7
+1693599120000,12.759,12.777,12.72,12.745,95503.6
+1693599180000,12.746,12.794,12.727,12.793,88282.6
+1693599240000,12.793,12.819,12.777,12.806,131671.7
+1693599300000,12.805,12.821,12.751,12.784,127025.7
+1693599360000,12.785,12.801,12.74,12.764,86172.8
+1693599420000,12.763,12.785,12.74,12.783,71337.0
+1693599480000,12.784,12.815,12.765,12.804,114919.5
+1693599540000,12.805,12.88,12.799,12.851,200512.4
+1693599600000,12.851,12.93,12.845,12.926,362777.4
+1693599660000,12.926,12.94,12.854,12.905,214222.3
+1693599720000,12.905,12.934,12.861,12.886,123152.9
+1693599780000,12.887,12.931,12.833,12.844,153109.8
+1693599840000,12.843,12.882,12.81,12.841,139159.2
+1693599900000,12.841,12.932,12.841,12.903,143551.7
+1693599960000,12.903,12.922,12.88,12.911,94854.2
+1693600020000,12.911,12.988,12.903,12.986,208953.3
+1693600080000,12.985,12.996,12.92,12.944,194885.7
+1693600140000,12.945,12.981,12.885,12.886,139045.5
+1693600200000,12.885,12.941,12.857,12.868,139963.2
+1693600260000,12.867,12.909,12.838,12.889,163322.3
+1693600320000,12.889,12.933,12.881,12.914,92472.6
+1693600380000,12.914,12.976,12.907,12.965,168639.6
+1693600440000,12.966,13.061,12.937,13.06,291234.0
+1693600500000,13.061,13.063,12.974,12.992,215032.5
+1693600560000,12.992,12.994,12.9,12.927,205337.8
+1693600620000,12.927,13.018,12.923,13.015,150435.2
+1693600680000,13.014,13.02,12.936,12.961,188986.0
+1693600740000,12.961,12.968,12.887,12.922,185879.2
+1693600800000,12.92,12.925,12.878,12.896,125998.7
+1693600860000,12.896,12.916,12.847,12.876,166834.0
+1693600920000,12.875,12.98,12.874,12.962,161431.6
+1693600980000,12.961,13.026,12.932,12.982,149483.5
+1693601040000,12.981,13.025,12.976,12.994,117100.7
+1693601100000,12.994,13.034,12.961,12.992,171923.2
+1693601160000,12.991,13.496,12.981,13.276,884900.2
+1693601220000,13.282,13.5,13.183,13.496,1085237.3
+1693601280000,13.491,14.0,13.474,13.714,2303368.0
+1693601340000,13.713,13.839,13.533,13.596,655018.4
+1693601400000,13.589,13.8,13.576,13.711,535940.3
+1693601460000,13.717,14.142,13.716,13.811,1228420.0
+1693601520000,13.811,14.072,13.76,13.904,578262.8
+1693601580000,13.903,14.21,13.83,14.076,755906.2
+1693601640000,14.076,14.246,13.95,14.132,853584.9
+1693601700000,14.129,14.3,14.122,14.209,831422.0
+1693601760000,14.207,14.289,14.134,14.181,429400.4
+1693601820000,14.18,14.203,13.881,14.092,834421.8
+1693601880000,14.091,14.163,13.914,14.092,475973.5
+1693601940000,14.091,14.099,13.946,13.995,241701.2
+1693602000000,13.996,14.174,13.95,14.121,386637.2
+1693602060000,14.12,14.445,14.115,14.422,902758.9
+1693602120000,14.425,14.788,14.423,14.624,1752365.8
+1693602180000,14.621,14.74,14.476,14.656,580002.7
+1693602240000,14.656,14.837,14.634,14.749,989146.4
+1693602300000,14.748,14.783,14.566,14.628,527654.4
+1693602360000,14.626,14.768,14.451,14.483,506319.8
+1693602420000,14.48,14.65,14.455,14.584,324991.5
+1693602480000,14.584,14.73,14.548,14.691,310647.4
+1693602540000,14.688,14.688,14.5,14.537,431860.0
+1693602600000,14.537,14.642,14.505,14.519,258226.6
+1693602660000,14.518,14.733,14.456,14.695,419086.8
+1693602720000,14.691,14.745,14.62,14.68,363545.9
+1693602780000,14.679,14.9,14.678,14.896,811366.4
+1693602840000,14.895,15.228,14.811,15.014,1497931.6
+1693602900000,15.017,15.033,14.555,14.605,1251513.1
+1693602960000,14.606,14.835,14.55,14.742,593288.0
+1693603020000,14.743,14.85,14.665,14.777,376295.2
+1693603080000,14.778,14.85,14.65,14.781,373660.0
+1693603140000,14.781,15.1,14.735,14.856,628810.8
+1693603200000,14.856,14.996,14.762,14.814,536535.3
+1693603260000,14.814,14.864,14.564,14.633,616742.7
+1693603320000,14.631,14.7,14.502,14.639,425614.2
+1693603380000,14.639,14.747,14.628,14.675,208366.8
+1693603440000,14.67,14.691,14.451,14.576,535889.9
+1693603500000,14.575,14.64,14.341,14.547,560602.9
+1693603560000,14.543,14.595,14.405,14.477,391188.0
+1693603620000,14.477,14.593,14.469,14.549,232433.9
+1693603680000,14.55,14.703,14.524,14.649,276874.3
+1693603740000,14.649,14.717,14.484,14.564,349640.3
+1693603800000,14.563,14.639,14.476,14.481,252376.5
+1693603860000,14.479,14.504,14.328,14.381,458051.8
+1693603920000,14.38,14.588,14.269,14.524,464151.7
+1693603980000,14.522,14.627,14.496,14.58,227850.8
+1693604040000,14.581,14.596,14.501,14.523,140938.4
+1693604100000,14.523,14.6,14.506,14.539,128191.7
+1693604160000,14.542,14.569,14.46,14.536,157506.0
+1693604220000,14.536,14.738,14.525,14.704,293991.1
+1693604280000,14.707,14.771,14.654,14.739,300654.3
+1693604340000,14.736,14.743,14.555,14.627,272371.3
+1693604400000,14.628,14.65,14.56,14.57,143682.6
+1693604460000,14.57,14.632,14.529,14.549,101617.4
+1693604520000,14.55,14.607,14.53,14.6,84373.6
+1693604580000,14.601,14.747,14.584,14.734,162867.2
+1693604640000,14.734,14.744,14.654,14.706,104188.1
+1693604700000,14.706,14.892,14.64,14.872,326947.4
+1693604760000,14.872,14.88,14.734,14.835,231689.1
+1693604820000,14.834,14.857,14.734,14.742,160337.8
+1693604880000,14.742,14.798,14.7,14.763,126275.9
+1693604940000,14.765,14.847,14.74,14.816,166698.8
+1693605000000,14.818,15.502,14.792,15.214,1209634.5
+1693605060000,15.215,16.5,15.083,15.692,2927045.7
+1693605120000,15.7,16.268,15.6,16.016,1006887.5
+1693605180000,16.016,16.147,15.6,15.725,927302.3
+1693605240000,15.716,15.8,15.405,15.701,665232.0
+1693605300000,15.7,15.854,15.676,15.75,374040.6
+1693605360000,15.761,15.844,15.475,15.756,565967.1
+1693605420000,15.755,15.82,15.591,15.761,384028.9
+1693605480000,15.764,15.868,15.75,15.765,378713.6
+1693605540000,15.772,15.975,15.772,15.898,358446.2
+1693605600000,15.896,16.14,15.8,15.911,634306.9
+1693605660000,15.914,15.996,15.622,15.701,507619.8
+1693605720000,15.701,15.87,15.696,15.792,317597.2
+1693605780000,15.793,15.842,15.7,15.7,213099.1
+1693605840000,15.7,16.048,15.69,15.9,416874.6
+1693605900000,15.9,15.926,15.655,15.737,474287.4
+1693605960000,15.733,15.75,15.572,15.595,353056.6
+1693606020000,15.596,15.758,15.55,15.637,255806.0
+1693606080000,15.642,15.653,15.26,15.532,761191.5
+1693606140000,15.53,15.676,15.488,15.65,272104.6
+1693606200000,15.659,15.693,15.543,15.579,212054.7
+1693606260000,15.579,15.609,15.5,15.59,178627.1
+1693606320000,15.589,15.612,15.465,15.517,207565.1
+1693606380000,15.51,15.628,15.51,15.576,166730.4
+1693606440000,15.577,15.842,15.575,15.708,299987.5
+1693606500000,15.707,15.824,15.67,15.687,272425.7
+1693606560000,15.684,15.866,15.667,15.792,203173.3
+1693606620000,15.791,15.83,15.741,15.75,155346.9
+1693606680000,15.751,15.774,15.502,15.511,314956.9
+1693606740000,15.512,15.58,15.366,15.483,367056.2
+1693606800000,15.484,15.517,15.208,15.286,433514.8
+1693606860000,15.286,15.456,15.269,15.314,282925.5
+1693606920000,15.315,15.342,15.158,15.33,315952.9
+1693606980000,15.329,15.329,15.205,15.272,231573.2
+1693607040000,15.272,15.297,15.055,15.06,504742.5
+1693607100000,15.059,15.071,13.58,14.17,3231468.1
+1693607160000,14.161,14.253,13.61,13.727,1152326.2
+1693607220000,13.742,14.09,13.727,14.03,744335.6
+1693607280000,14.03,14.18,13.927,13.938,499670.0
+1693607340000,13.933,14.039,13.35,13.505,1373064.0
+1693607400000,13.506,13.776,13.474,13.657,897632.2
+1693607460000,13.657,13.671,12.848,12.864,1800711.7
+1693607520000,12.874,13.12,12.628,12.851,1610047.8
+1693607580000,12.857,13.185,12.809,12.938,879412.8
+1693607640000,12.933,13.045,12.66,12.941,922807.3
+1693607700000,12.943,13.136,12.8,12.804,719939.1
+1693607760000,12.804,13.064,12.651,12.822,702131.4
+1693607820000,12.837,13.046,12.742,12.985,511352.1
+1693607880000,12.988,13.296,12.9,13.019,847757.6
+1693607940000,13.018,13.146,12.996,13.068,415043.8
+1693608000000,13.072,13.426,13.064,13.302,695306.3
+1693608060000,13.297,13.298,13.004,13.172,442262.3
+1693608120000,13.173,13.195,12.857,13.01,592514.4
+1693608180000,13.009,13.064,12.929,12.961,235533.4
+1693608240000,12.961,13.1,12.851,13.098,290809.1
+1693608300000,13.097,13.19,12.964,13.03,454687.5
+1693608360000,13.038,13.071,12.86,13.015,440924.4
+1693608420000,13.017,13.06,12.877,13.06,266276.0
+1693608480000,13.06,13.133,12.976,13.108,289247.3
+1693608540000,13.111,13.13,13.016,13.064,186023.6
+1693608600000,13.062,13.084,12.633,12.716,734664.7
+1693608660000,12.714,12.718,12.218,12.366,1659779.4
+1693608720000,12.365,12.456,12.236,12.36,762685.4
+1693608780000,12.361,12.611,12.344,12.463,603514.7
+1693608840000,12.459,12.469,11.93,12.01,1839761.8
+1693608900000,12.01,12.218,11.92,12.189,958830.8
+1693608960000,12.189,12.2,12.05,12.125,435530.1
+1693609020000,12.125,12.128,11.796,11.802,1089534.0
+1693609080000,11.796,11.898,11.7,11.894,1148189.6
+1693609140000,11.891,11.928,11.62,11.785,785019.2
+1693609200000,11.785,11.888,11.61,11.798,819153.4
+1693609260000,11.799,12.15,11.796,12.02,1035783.2
+1693609320000,12.019,12.127,11.943,12.025,503713.7
+1693609380000,12.024,12.13,11.932,11.937,446023.0
+1693609440000,11.938,12.097,11.918,12.054,333245.5
+1693609500000,12.057,12.11,11.957,11.991,344738.2
+1693609560000,11.994,12.047,11.843,11.848,401700.2
+1693609620000,11.843,11.845,11.32,11.527,1543823.4
+1693609680000,11.525,11.528,11.154,11.205,1103447.6
+1693609740000,11.202,11.235,10.929,11.035,1659924.8
+1693609800000,11.037,11.122,10.852,10.952,1135855.6
+1693609860000,10.962,11.05,10.891,10.927,694563.6
+1693609920000,10.926,11.04,10.85,10.85,548520.4
+1693609980000,10.854,10.933,10.712,10.835,1054122.6
+1693610040000,10.835,11.447,10.833,11.335,1698488.5
+1693610100000,11.337,11.46,11.088,11.184,949604.6
+1693610160000,11.184,11.3,11.04,11.188,508849.7
+1693610220000,11.189,11.299,11.179,11.214,363360.9
+1693610280000,11.209,11.35,11.145,11.334,470950.0
+1693610340000,11.329,11.807,11.326,11.517,1433591.1
+1693610400000,11.514,11.545,11.42,11.455,536176.5
+1693610460000,11.455,11.458,11.3,11.371,471300.6
+1693610520000,11.371,11.394,11.095,11.176,519436.5
+1693610580000,11.176,11.345,11.08,11.304,510924.1
+1693610640000,11.304,11.36,11.229,11.296,311607.5
+1693610700000,11.295,11.398,11.226,11.378,330035.6
+1693610760000,11.38,11.589,11.355,11.543,531436.3
+1693610820000,11.542,11.763,11.523,11.562,699699.9
+1693610880000,11.563,11.572,11.402,11.478,381465.9
+1693610940000,11.478,11.498,11.241,11.326,514052.8
+1693611000000,11.329,11.477,11.241,11.415,478363.4
+1693611060000,11.422,11.77,11.392,11.584,753781.3
+1693611120000,11.584,11.7,11.522,11.622,285548.0
+1693611180000,11.624,11.848,11.59,11.696,486669.5
+1693611240000,11.694,11.87,11.67,11.694,483144.4
+1693611300000,11.692,11.701,11.53,11.573,362639.5
+1693611360000,11.576,11.745,11.518,11.65,308929.5
+1693611420000,11.653,11.862,11.621,11.848,493727.8
+1693611480000,11.846,11.99,11.797,11.977,646307.3
+1693611540000,11.974,12.03,11.823,11.905,609665.7
+1693611600000,11.905,11.97,11.822,11.88,288262.4
+1693611660000,11.88,11.895,11.759,11.782,310061.4
+1693611720000,11.784,11.899,11.768,11.886,163370.7
+1693611780000,11.885,11.948,11.629,11.741,401005.4
+1693611840000,11.743,11.8,11.7,11.786,205205.9
+1693611900000,11.784,12.0,11.784,11.977,342980.6
+1693611960000,11.979,12.126,11.97,12.044,678624.4
+1693612020000,12.041,12.168,12.0,12.151,455660.0
+1693612080000,12.155,12.2,11.957,12.028,540101.7
+1693612140000,12.029,12.1,12.021,12.067,221668.5
+1693612200000,12.068,12.12,12.0,12.007,282049.4
+1693612260000,12.009,12.015,11.8,11.878,490831.3
+1693612320000,11.876,11.953,11.731,11.803,371261.4
+1693612380000,11.803,11.872,11.644,11.698,377704.0
+1693612440000,11.695,11.72,11.5,11.612,517941.6
+1693612500000,11.611,11.715,11.553,11.632,341275.4
+1693612560000,11.635,11.714,11.553,11.568,276622.6
+1693612620000,11.568,11.649,11.531,11.593,258106.9
+1693612680000,11.594,11.699,11.593,11.642,182210.0
+1693612740000,11.642,11.809,11.6,11.622,367638.8
+1693612800000,11.63,11.632,11.378,11.547,858990.5
+1693612860000,11.549,11.747,11.54,11.725,474903.7
+1693612920000,11.718,11.89,11.654,11.844,505954.6
+1693612980000,11.845,11.932,11.76,11.783,447851.2
+1693613040000,11.782,11.83,11.716,11.802,209274.0
+1693613100000,11.803,11.86,11.785,11.825,193260.8
+1693613160000,11.826,11.848,11.76,11.763,162917.6
+1693613220000,11.764,11.819,11.715,11.793,176821.1
+1693613280000,11.792,11.86,11.774,11.83,228737.1
+1693613340000,11.831,12.05,11.819,12.023,477140.6
+1693613400000,12.023,12.092,11.947,11.989,369625.7
+1693613460000,11.99,12.08,11.942,11.963,336093.1
+1693613520000,11.962,12.035,11.93,12.02,236187.9
+1693613580000,12.021,12.04,11.922,11.989,155214.8
+1693613640000,11.99,12.018,11.915,11.922,150154.7
+1693613700000,11.922,12.043,11.915,12.01,149436.9
+1693613760000,12.01,12.017,11.926,11.946,160154.4
+1693613820000,11.946,11.947,11.858,11.903,197136.0
+1693613880000,11.902,12.15,11.872,12.047,307376.5
+1693613940000,12.047,12.14,12.047,12.111,286288.8
+1693614000000,12.11,12.14,12.059,12.114,154785.7
+1693614060000,12.117,12.288,12.11,12.201,457172.7
+1693614120000,12.201,12.5,12.2,12.418,867825.7
+1693614180000,12.423,12.5,12.364,12.395,386638.5
+1693614240000,12.395,12.5,12.373,12.388,329066.2
+1693614300000,12.393,12.59,12.373,12.502,442901.1
+1693614360000,12.499,12.54,12.324,12.395,328220.1
+1693614420000,12.392,12.456,12.325,12.424,253861.4
+1693614480000,12.426,12.484,12.384,12.438,152437.6
+1693614540000,12.44,12.478,12.401,12.404,144156.4
+1693614600000,12.403,12.483,12.376,12.413,200579.6
+1693614660000,12.417,12.444,12.303,12.313,237784.0
+1693614720000,12.312,12.541,12.3,12.489,304248.1
+1693614780000,12.49,12.79,12.479,12.683,661992.9
+1693614840000,12.681,12.778,12.622,12.677,327997.2
+1693614900000,12.677,12.741,12.593,12.73,211070.2
+1693614960000,12.728,12.766,12.655,12.684,277848.4
+1693615020000,12.685,12.78,12.664,12.671,203194.3
+1693615080000,12.671,12.72,12.629,12.65,155364.9
+1693615140000,12.651,12.77,12.637,12.734,183401.3
+1693615200000,12.734,12.799,12.657,12.688,214527.8
+1693615260000,12.687,12.754,12.672,12.712,183601.2
+1693615320000,12.71,12.724,12.601,12.621,161847.1
+1693615380000,12.628,12.657,12.529,12.541,300538.2
+1693615440000,12.541,12.558,12.309,12.531,489867.9
+1693615500000,12.53,12.53,12.364,12.505,312050.0
+1693615560000,12.505,12.509,12.383,12.455,175304.3
+1693615620000,12.454,12.578,12.38,12.409,307318.2
+1693615680000,12.403,12.43,12.16,12.207,467042.3
+1693615740000,12.207,12.296,12.04,12.13,531299.1
+1693615800000,12.131,12.186,12.072,12.182,343971.1
+1693615860000,12.181,12.333,12.177,12.232,246862.3
+1693615920000,12.235,12.38,12.228,12.289,185437.0
+1693615980000,12.289,12.389,12.273,12.363,113049.4
+1693616040000,12.364,12.43,12.331,12.419,158072.7
+1693616100000,12.418,12.451,12.304,12.329,155402.6
+1693616160000,12.33,12.348,12.231,12.256,198856.2
+1693616220000,12.256,12.311,12.235,12.235,103936.2
+1693616280000,12.237,12.312,12.231,12.288,104370.5
+1693616340000,12.289,12.294,12.163,12.17,189706.4
+1693616400000,12.166,12.4,12.05,12.34,352082.9
+1693616460000,12.341,12.561,12.341,12.481,379430.0
+1693616520000,12.481,12.624,12.481,12.561,299807.7
+1693616580000,12.56,12.649,12.482,12.558,221604.5
+1693616640000,12.557,12.618,12.519,12.595,133763.5
+1693616700000,12.595,12.68,12.565,12.595,298095.4
+1693616760000,12.596,12.606,12.5,12.559,146881.9
+1693616820000,12.557,12.579,12.46,12.512,138045.9
+1693616880000,12.513,12.636,12.505,12.616,153703.4
+1693616940000,12.616,12.689,12.59,12.651,164499.5
+1693617000000,12.651,12.651,12.567,12.574,101195.7
+1693617060000,12.569,12.63,12.522,12.626,106331.6
+1693617120000,12.627,12.657,12.559,12.597,138301.0
+1693617180000,12.598,12.674,12.581,12.66,152193.1
+1693617240000,12.661,12.78,12.615,12.745,248268.3
+1693617300000,12.745,12.896,12.672,12.856,475919.8
+1693617360000,12.856,12.907,12.78,12.799,276038.1
+1693617420000,12.799,12.867,12.743,12.747,160178.6
+1693617480000,12.747,12.756,12.631,12.721,236780.8
+1693617540000,12.72,12.739,12.604,12.679,159427.4
+1693617600000,12.68,12.728,12.628,12.695,90604.0
+1693617660000,12.696,12.696,12.589,12.625,120042.7
+1693617720000,12.624,12.624,12.511,12.582,207146.6
+1693617780000,12.582,12.709,12.566,12.675,155200.6
+1693617840000,12.674,12.686,12.601,12.616,107748.2
+1693617900000,12.615,12.615,12.55,12.591,90345.7
+1693617960000,12.592,12.63,12.581,12.613,57310.7
+1693618020000,12.614,12.619,12.535,12.588,81658.2
+1693618080000,12.588,12.594,12.51,12.529,91648.6
+1693618140000,12.529,12.64,12.441,12.637,206229.6
+1693618200000,12.638,12.712,12.553,12.555,161938.8
+1693618260000,12.556,12.559,12.482,12.489,137707.4
+1693618320000,12.49,12.53,12.35,12.468,230315.3
+1693618380000,12.466,12.586,12.45,12.553,135484.1
+1693618440000,12.555,12.56,12.403,12.446,119906.0
+1693618500000,12.445,12.509,12.384,12.494,105469.9
+1693618560000,12.493,12.525,12.45,12.467,64371.3
+1693618620000,12.465,12.588,12.455,12.545,81145.8
+1693618680000,12.546,12.648,12.546,12.623,104830.2
+1693618740000,12.622,12.65,12.57,12.583,102172.5
+1693618800000,12.585,12.592,12.481,12.5,124466.4
+1693618860000,12.501,12.528,12.315,12.354,274540.8
+1693618920000,12.354,12.354,12.001,12.063,631294.0
+1693618980000,12.064,12.075,11.4,11.678,1822391.5
+1693619040000,11.679,11.696,11.515,11.64,381692.0
+1693619100000,11.643,11.735,11.45,11.464,428317.3
+1693619160000,11.463,11.504,11.3,11.496,793871.1
+1693619220000,11.499,11.683,11.485,11.554,423879.2
+1693619280000,11.555,11.707,11.54,11.6,273519.5
+1693619340000,11.601,11.601,11.455,11.569,201094.7
+1693619400000,11.571,11.644,11.569,11.579,145871.0
+1693619460000,11.582,11.748,11.576,11.658,235196.2
+1693619520000,11.658,11.717,11.62,11.643,152664.5
+1693619580000,11.642,11.653,11.256,11.366,546217.7
+1693619640000,11.366,11.474,11.108,11.181,715281.0
+1693619700000,11.181,11.246,11.1,11.188,344108.6
+1693619760000,11.187,11.346,11.16,11.274,350037.6
+1693619820000,11.276,11.403,11.267,11.342,199630.7
+1693619880000,11.341,11.45,11.319,11.443,191121.1
+1693619940000,11.444,11.45,11.363,11.412,130961.2
+1693620000000,11.412,11.43,11.35,11.401,213563.0
+1693620060000,11.401,11.567,11.369,11.515,325213.7
+1693620120000,11.515,11.582,11.457,11.541,167656.7
+1693620180000,11.541,11.628,11.406,11.424,226235.0
+1693620240000,11.424,11.569,11.407,11.551,179962.5
+1693620300000,11.548,11.567,11.46,11.479,99127.0
+1693620360000,11.481,11.534,11.43,11.484,121826.5
+1693620420000,11.483,11.59,11.48,11.57,90151.5
+1693620480000,11.569,11.649,11.559,11.573,176223.6
+1693620540000,11.575,11.629,11.503,11.531,122744.7
+1693620600000,11.531,11.561,11.491,11.548,75534.9
+1693620660000,11.547,11.682,11.518,11.646,143416.7
+1693620720000,11.646,11.798,11.641,11.766,358439.0
+1693620780000,11.767,11.799,11.712,11.713,157269.1
+1693620840000,11.714,11.759,11.673,11.746,121484.0
+1693620900000,11.745,11.793,11.687,11.774,119706.4
+1693620960000,11.774,11.8,11.676,11.71,157873.8
+1693621020000,11.712,11.754,11.696,11.73,92302.6
+1693621080000,11.731,11.772,11.7,11.7,72438.9
+1693621140000,11.7,11.723,11.655,11.693,128038.7
+1693621200000,11.693,11.704,11.619,11.661,145767.2
+1693621260000,11.659,11.714,11.645,11.685,74894.4
+1693621320000,11.684,11.69,11.627,11.675,75968.2
+1693621380000,11.675,11.685,11.548,11.606,161798.3
+1693621440000,11.607,11.665,11.602,11.614,86380.9
+1693621500000,11.613,11.795,11.58,11.783,141556.4
+1693621560000,11.772,11.999,11.734,11.888,495614.0
+1693621620000,11.888,12.0,11.87,11.919,258584.1
+1693621680000,11.919,11.988,11.877,11.907,158854.5
+1693621740000,11.907,11.975,11.895,11.9,91354.1
+1693621800000,11.903,11.979,11.889,11.931,110616.9
+1693621860000,11.932,11.971,11.875,11.887,123227.1
+1693621920000,11.886,11.925,11.881,11.917,56867.8
+1693621980000,11.917,11.969,11.911,11.931,97875.9
+1693622040000,11.93,11.958,11.904,11.916,85693.2
+1693622100000,11.917,12.157,11.881,12.037,356517.0
+1693622160000,12.035,12.08,12.005,12.028,131357.8
+1693622220000,12.026,12.049,11.92,11.977,149669.4
+1693622280000,11.976,11.976,11.876,11.918,130885.7
+1693622340000,11.919,11.94,11.75,11.825,287227.5
+1693622400000,11.823,11.869,11.787,11.844,145316.3
+1693622460000,11.846,11.933,11.792,11.821,105073.1
+1693622520000,11.82,11.889,11.802,11.865,72404.9
+1693622580000,11.866,11.879,11.82,11.829,50932.8
+1693622640000,11.828,11.856,11.788,11.794,63470.9
+1693622700000,11.796,11.939,11.793,11.918,113579.2
+1693622760000,11.92,11.94,11.827,11.868,85823.5
+1693622820000,11.868,11.917,11.79,11.796,92847.9
+1693622880000,11.796,11.832,11.758,11.821,144264.6
+1693622940000,11.822,11.83,11.724,11.807,158205.9
+1693623000000,11.809,11.986,11.807,11.971,155908.0
+1693623060000,11.973,12.06,11.93,12.036,195197.3
+1693623120000,12.036,12.143,11.99,12.081,167570.2
+1693623180000,12.079,12.3,12.065,12.121,486300.6
+1693623240000,12.122,12.176,12.077,12.098,178134.5
+1693623300000,12.095,12.168,12.085,12.119,116409.8
+1693623360000,12.118,12.164,12.03,12.124,163397.6
+1693623420000,12.124,12.171,12.073,12.129,94207.4
+1693623480000,12.131,12.15,12.073,12.103,68052.0
+1693623540000,12.106,12.14,12.076,12.116,82326.7
+1693623600000,12.116,12.187,12.1,12.106,112345.4
+1693623660000,12.105,12.112,12.0,12.044,146830.6
+1693623720000,12.045,12.148,12.026,12.135,121177.5
+1693623780000,12.135,12.22,12.105,12.187,150328.9
+1693623840000,12.188,12.22,12.111,12.144,118548.4
+1693623900000,12.144,12.201,12.116,12.182,73753.0
+1693623960000,12.182,12.241,12.068,12.093,165394.5
+1693624020000,12.093,12.138,12.065,12.085,98932.0
+1693624080000,12.083,12.153,12.078,12.11,66111.4
+1693624140000,12.111,12.126,12.05,12.059,61918.7
+1693624200000,12.058,12.117,12.041,12.045,56903.6
+1693624260000,12.045,12.072,11.91,11.997,271499.6
+1693624320000,11.996,12.044,11.99,12.024,80782.5
+1693624380000,12.025,12.11,11.996,12.069,84253.2
+1693624440000,12.069,12.076,12.015,12.028,41602.7
+1693624500000,12.027,12.084,11.984,12.035,85697.1
+1693624560000,12.036,12.104,11.99,12.1,71723.8
+1693624620000,12.102,12.22,12.075,12.212,141948.3
+1693624680000,12.213,12.384,12.176,12.264,396912.1
+1693624740000,12.266,12.286,12.188,12.277,93226.5
+1693624800000,12.274,12.344,12.234,12.241,148608.3
+1693624860000,12.241,12.281,12.155,12.227,101088.4
+1693624920000,12.227,12.277,12.191,12.212,71676.2
+1693624980000,12.212,12.27,12.193,12.196,61331.3
+1693625040000,12.196,12.252,12.177,12.178,73515.8
+1693625100000,12.178,12.229,12.15,12.159,64431.3
+1693625160000,12.159,12.234,12.15,12.166,58407.3
+1693625220000,12.167,12.23,12.145,12.208,84464.8
+1693625280000,12.208,12.242,12.165,12.188,65993.8
+1693625340000,12.187,12.187,12.129,12.165,79402.8
+1693625400000,12.164,12.215,12.097,12.185,84610.2
+1693625460000,12.186,12.277,12.182,12.256,97100.1
+1693625520000,12.256,12.27,12.187,12.225,59791.5
+1693625580000,12.226,12.226,12.101,12.126,104865.8
+1693625640000,12.126,12.138,12.051,12.083,122783.6
+1693625700000,12.083,12.083,11.982,12.012,177962.5
+1693625760000,12.016,12.078,11.974,12.057,129274.9
+1693625820000,12.058,12.077,11.956,12.037,113972.6
+1693625880000,12.035,12.05,11.98,12.031,86186.9
+1693625940000,12.032,12.054,11.993,12.042,51654.3
+1693626000000,12.041,12.136,12.038,12.088,115893.3
+1693626060000,12.089,12.092,12.001,12.02,56682.1
+1693626120000,12.018,12.037,11.977,11.981,99322.4
+1693626180000,11.981,11.988,11.84,11.933,349124.8
+1693626240000,11.931,11.99,11.907,11.958,98882.0
+1693626300000,11.959,12.0,11.945,11.99,64609.3
+1693626360000,11.991,12.031,11.95,12.031,54302.1
+1693626420000,12.032,12.072,12.001,12.011,78687.2
+1693626480000,12.01,12.042,11.963,11.977,69371.7
+1693626540000,11.979,12.036,11.94,12.028,85673.9
+1693626600000,12.028,12.191,12.017,12.137,167427.0
+1693626660000,12.137,12.179,12.109,12.13,85336.8
+1693626720000,12.131,12.142,12.051,12.116,85157.9
+1693626780000,12.116,12.124,12.072,12.078,68237.9
+1693626840000,12.079,12.085,12.022,12.046,68719.7
+1693626900000,12.047,12.047,11.921,11.938,152426.3
+1693626960000,11.934,11.978,11.855,11.956,152306.7
+1693627020000,11.956,11.975,11.921,11.937,61847.0
+1693627080000,11.936,11.975,11.912,11.956,64760.1
+1693627140000,11.956,12.014,11.943,11.979,106211.1
+1693627200000,11.98,12.031,11.921,12.028,169759.2
+1693627260000,12.029,12.1,12.024,12.091,143103.8
+1693627320000,12.091,12.182,12.081,12.153,170153.4
+1693627380000,12.152,12.239,12.109,12.201,193126.4
+1693627440000,12.198,12.369,12.191,12.351,277351.2
+1693627500000,12.354,12.489,12.347,12.368,507622.4
+1693627560000,12.368,12.435,12.35,12.374,136999.0
+1693627620000,12.373,12.42,12.35,12.375,100636.8
+1693627680000,12.372,12.47,12.365,12.442,115905.1
+1693627740000,12.441,12.65,12.434,12.546,501510.4
+1693627800000,12.547,12.621,12.521,12.554,156408.9
+1693627860000,12.551,12.588,12.468,12.507,183653.3
+1693627920000,12.506,12.515,12.364,12.479,230222.9
+1693627980000,12.476,12.549,12.45,12.471,122372.4
+1693628040000,12.473,12.535,12.472,12.496,90527.2
+1693628100000,12.497,12.544,12.482,12.519,95909.4
+1693628160000,12.519,12.629,12.483,12.587,160223.3
+1693628220000,12.587,12.75,12.582,12.705,397636.2
+1693628280000,12.707,12.722,12.583,12.612,234169.3
+1693628340000,12.613,12.663,12.501,12.509,167522.0
+1693628400000,12.507,12.587,12.485,12.55,133684.2
+1693628460000,12.554,12.564,12.509,12.548,63484.2
+1693628520000,12.552,12.554,12.48,12.522,108016.6
+1693628580000,12.523,12.544,12.502,12.542,73099.1
+1693628640000,12.542,12.59,12.535,12.576,91825.2
+1693628700000,12.575,12.63,12.561,12.606,130345.1
+1693628760000,12.606,12.658,12.583,12.658,86550.6
+1693628820000,12.658,12.7,12.611,12.688,141891.6
+1693628880000,12.687,12.78,12.66,12.723,204367.2
+1693628940000,12.723,12.732,12.66,12.73,135244.7
+1693629000000,12.727,12.793,12.693,12.755,252380.7
+1693629060000,12.754,12.8,12.733,12.785,281646.2
+1693629120000,12.785,12.789,12.634,12.659,183471.9
+1693629180000,12.656,12.742,12.638,12.704,130496.9
+1693629240000,12.704,12.708,12.642,12.661,73458.9
+1693629300000,12.661,12.662,12.609,12.634,106522.9
+1693629360000,12.634,12.722,12.631,12.694,89305.3
+1693629420000,12.694,12.703,12.624,12.636,67554.9
+1693629480000,12.635,12.639,12.563,12.576,147000.5
+1693629540000,12.577,12.635,12.569,12.583,81726.7
+1693629600000,12.583,12.666,12.582,12.654,73481.1
+1693629660000,12.651,12.658,12.6,12.626,52840.2
+1693629720000,12.626,12.697,12.591,12.693,87928.2
+1693629780000,12.691,12.748,12.674,12.729,128879.2
+1693629840000,12.729,12.75,12.646,12.65,142239.0
+1693629900000,12.649,12.692,12.379,12.517,383200.1
+1693629960000,12.513,12.573,12.437,12.561,211279.4
+1693630020000,12.56,12.59,12.5,12.585,94624.7
+1693630080000,12.585,12.597,12.525,12.573,79312.6
+1693630140000,12.573,12.6,12.562,12.577,73589.6
+1693630200000,12.576,12.579,12.528,12.55,51710.6
+1693630260000,12.55,12.984,12.541,12.894,528758.6
+1693630320000,12.894,13.164,12.814,12.966,736164.2
+1693630380000,12.966,13.048,12.905,12.97,274868.0
+1693630440000,12.976,13.043,12.95,12.994,182573.2
+1693630500000,12.993,13.049,12.938,12.978,150590.0
+1693630560000,12.978,13.19,12.941,13.112,434913.6
+1693630620000,13.121,13.19,13.08,13.168,243649.0
+1693630680000,13.169,13.4,13.162,13.262,759226.6
+1693630740000,13.263,13.355,13.251,13.3,279096.5
+1693630800000,13.3,13.483,13.245,13.448,578399.2
+1693630860000,13.448,13.696,13.417,13.614,809513.2
+1693630920000,13.614,13.636,13.532,13.61,342749.9
+1693630980000,13.609,13.79,13.609,13.77,589951.8
+1693631040000,13.768,13.861,13.71,13.818,504175.9
+1693631100000,13.816,13.87,13.707,13.717,513435.8
+1693631160000,13.717,14.0,13.705,13.953,756020.3
+1693631220000,13.953,14.02,13.602,13.707,836889.4
+1693631280000,13.706,13.8,13.56,13.785,573176.3
+1693631340000,13.783,13.82,13.62,13.667,427952.7
+1693631400000,13.666,13.7,13.521,13.696,371728.2
+1693631460000,13.696,13.696,13.58,13.647,224025.6
+1693631520000,13.649,13.689,13.583,13.684,234916.4
+1693631580000,13.686,13.773,13.616,13.637,274489.3
+1693631640000,13.639,13.65,13.56,13.567,203235.5
+1693631700000,13.568,13.68,13.56,13.606,164558.4
+1693631760000,13.605,13.764,13.596,13.725,274533.6
+1693631820000,13.726,13.729,13.583,13.626,175892.9
+1693631880000,13.626,13.628,13.411,13.479,446592.8
+1693631940000,13.474,13.479,13.179,13.34,867978.7
+1693632000000,13.34,13.346,12.95,12.963,790083.2
+1693632060000,12.963,12.977,12.711,12.736,881485.9
+1693632120000,12.736,12.788,12.6,12.698,918226.5
+1693632180000,12.697,12.886,12.66,12.857,693161.8
+1693632240000,12.858,12.98,12.85,12.949,485477.1
+1693632300000,12.949,12.96,12.822,12.843,290702.0
+1693632360000,12.843,12.98,12.784,12.959,318446.9
+1693632420000,12.961,13.065,12.944,12.994,408779.4
+1693632480000,12.994,13.053,12.964,12.969,214515.1
+1693632540000,12.969,12.98,12.682,12.798,537442.7
+1693632600000,12.798,12.8,12.511,12.712,674120.5
+1693632660000,12.712,12.832,12.623,12.662,336672.9
+1693632720000,12.659,12.754,12.551,12.621,405896.2
+1693632780000,12.62,12.626,12.258,12.35,867921.6
+1693632840000,12.35,12.516,12.336,12.492,374463.1
+1693632900000,12.491,12.6,12.462,12.556,310955.1
+1693632960000,12.555,12.593,12.456,12.525,251806.4
+1693633020000,12.527,12.539,12.36,12.432,331050.9
+1693633080000,12.431,12.541,12.389,12.492,247951.3
+1693633140000,12.492,12.515,12.23,12.288,391826.2
+1693633200000,12.288,12.382,12.19,12.31,396484.3
+1693633260000,12.312,12.315,12.088,12.193,438928.0
+1693633320000,12.193,12.202,11.858,11.956,822752.8
+1693633380000,11.958,12.04,11.91,11.943,524930.4
+1693633440000,11.944,12.015,11.83,11.991,487321.6
+1693633500000,11.991,12.0,11.83,11.912,464619.9
+1693633560000,11.912,12.056,11.911,12.056,567673.7
+1693633620000,12.057,12.165,12.055,12.118,479504.8
+1693633680000,12.118,12.169,12.05,12.102,306235.4
+1693633740000,12.102,12.246,12.088,12.208,456571.1
+1693633800000,12.207,12.276,12.129,12.251,494208.1
+1693633860000,12.251,12.316,12.2,12.304,427343.3
+1693633920000,12.299,12.306,12.18,12.247,319907.0
+1693633980000,12.245,12.282,12.2,12.239,226045.3
+1693634040000,12.237,12.262,12.124,12.205,267380.8
+1693634100000,12.203,12.231,12.135,12.217,247056.1
+1693634160000,12.219,12.221,12.0,12.105,362348.2
+1693634220000,12.106,12.148,12.04,12.074,271688.9
+1693634280000,12.074,12.225,12.016,12.189,311339.8
+1693634340000,12.189,12.3,12.151,12.178,343130.5
+1693634400000,12.178,12.3,12.158,12.269,330762.3
+1693634460000,12.27,12.387,12.229,12.327,342886.4
+1693634520000,12.328,12.409,12.261,12.3,404296.6
+1693634580000,12.3,12.366,12.088,12.132,364483.5
+1693634640000,12.132,12.158,12.05,12.118,367774.1
+1693634700000,12.125,12.14,11.62,11.631,747320.3
+1693634760000,11.621,11.89,11.55,11.828,908528.3
+1693634820000,11.828,11.856,11.465,11.546,761902.9
+1693634880000,11.544,11.66,11.463,11.656,548307.6
+1693634940000,11.655,11.674,11.546,11.547,362341.0
+1693635000000,11.548,11.662,11.481,11.649,453836.6
+1693635060000,11.649,11.651,11.5,11.5,375825.4
+1693635120000,11.509,11.628,11.41,11.588,487803.4
+1693635180000,11.59,11.65,11.53,11.549,304601.4
+1693635240000,11.55,11.596,11.52,11.538,205025.0
+1693635300000,11.538,11.554,11.41,11.442,396291.4
+1693635360000,11.443,11.444,11.124,11.157,1022609.9
+1693635420000,11.157,11.247,11.0,11.247,1147077.4
+1693635480000,11.236,11.31,11.18,11.242,668709.3
+1693635540000,11.242,11.3,11.18,11.23,508680.6
+1693635600000,11.233,11.24,10.948,11.006,704183.0
+1693635660000,11.007,11.012,10.735,10.76,1199084.5
+1693635720000,10.761,10.972,10.66,10.903,948625.5
+1693635780000,10.903,10.951,10.57,10.611,1115032.1
+1693635840000,10.607,10.695,10.52,10.641,750970.2
+1693635900000,10.641,10.818,10.511,10.774,743330.8
+1693635960000,10.772,10.847,10.727,10.784,503959.5
+1693636020000,10.784,10.802,10.42,10.544,1187505.4
+1693636080000,10.544,10.661,10.5,10.614,653919.7
+1693636140000,10.614,10.748,10.602,10.694,356925.8
+1693636200000,10.694,11.276,10.688,10.953,1167846.5
+1693636260000,10.951,11.0,10.914,10.953,450830.3
+1693636320000,10.952,11.088,10.923,10.988,563160.1
+1693636380000,10.988,11.078,10.974,10.996,321769.7
+1693636440000,10.997,11.0,10.832,10.974,480713.6
+1693636500000,10.972,10.988,10.859,10.94,303020.3
+1693636560000,10.942,11.0,10.89,11.0,297170.4
+1693636620000,10.999,11.18,10.98,11.024,544418.3
+1693636680000,11.025,11.05,10.974,11.033,215829.4
+1693636740000,11.033,11.049,10.919,10.961,279100.8
+1693636800000,10.962,11.048,10.949,11.017,204872.6
+1693636860000,11.016,11.016,10.904,10.909,224050.6
+1693636920000,10.909,10.949,10.724,10.762,495466.8
+1693636980000,10.761,10.845,10.721,10.828,298780.3
+1693637040000,10.827,10.869,10.81,10.841,231277.0
+1693637100000,10.841,10.95,10.8,10.911,333940.3
+1693637160000,10.91,10.936,10.75,10.781,259125.2
+1693637220000,10.779,10.783,10.38,10.412,681608.8
+1693637280000,10.408,10.573,10.321,10.555,683786.0
+1693637340000,10.554,10.656,10.532,10.655,319380.8
+1693637400000,10.656,10.656,10.58,10.61,253205.2
+1693637460000,10.609,10.616,10.456,10.523,366604.1
+1693637520000,10.526,10.527,10.21,10.386,693252.2
+1693637580000,10.389,10.52,10.367,10.48,359894.3
+1693637640000,10.478,10.487,10.4,10.405,318493.0
+1693637700000,10.404,10.496,10.281,10.47,495067.3
+1693637760000,10.471,10.552,10.45,10.476,284926.2
+1693637820000,10.479,10.68,10.471,10.598,413103.0
+1693637880000,10.596,10.75,10.592,10.659,542852.8
+1693637940000,10.66,10.741,10.65,10.689,279071.1
+1693638000000,10.689,10.799,10.61,10.736,423048.1
+1693638060000,10.738,10.799,10.7,10.713,266429.9
+1693638120000,10.713,10.782,10.65,10.742,285342.3
+1693638180000,10.741,10.843,10.732,10.833,282452.1
+1693638240000,10.834,10.889,10.823,10.855,332468.1
+1693638300000,10.855,10.966,10.855,10.945,429197.4
+1693638360000,10.944,10.98,10.921,10.978,262327.1
+1693638420000,10.975,11.176,10.958,11.176,594078.9
+1693638480000,11.162,11.25,11.077,11.104,546610.2
+1693638540000,11.103,11.17,11.07,11.075,257860.4
+1693638600000,11.076,11.13,11.063,11.08,288462.9
+1693638660000,11.08,11.15,11.049,11.132,291098.3
+1693638720000,11.133,11.243,11.096,11.202,310364.4
+1693638780000,11.203,11.25,11.155,11.159,396898.4
+1693638840000,11.159,11.172,11.0,11.095,430490.2
+1693638900000,11.093,11.249,11.084,11.168,289183.2
+1693638960000,11.167,11.199,11.09,11.126,227532.8
+1693639020000,11.126,11.198,10.941,11.006,643098.8
+1693639080000,11.008,11.032,10.9,10.98,495375.8
+1693639140000,10.98,11.058,10.96,11.017,222839.0
+1693639200000,11.016,11.02,10.76,10.824,311022.3
+1693639260000,10.831,10.976,10.811,10.94,276325.6
+1693639320000,10.94,10.947,10.762,10.845,296107.8
+1693639380000,10.849,10.901,10.761,10.794,208699.5
+1693639440000,10.794,10.824,10.712,10.805,298482.5
+1693639500000,10.803,10.898,10.8,10.872,288154.4
+1693639560000,10.874,11.024,10.873,11.005,360651.9
+1693639620000,11.004,11.004,10.901,10.938,200023.7
+1693639680000,10.938,11.0,10.926,10.964,169728.0
+1693639740000,10.965,10.987,10.85,10.905,194646.4
+1693639800000,10.905,10.999,10.886,10.962,160425.0
+1693639860000,10.965,10.99,10.901,10.951,154437.2
+1693639920000,10.948,11.11,10.94,11.08,304621.2
+1693639980000,11.079,11.15,11.071,11.096,224583.9
+1693640040000,11.097,11.18,11.061,11.167,223053.5
+1693640100000,11.169,11.239,11.126,11.209,284414.5
+1693640160000,11.21,11.233,11.069,11.164,347310.4
+1693640220000,11.164,11.24,11.15,11.17,229240.7
+1693640280000,11.167,11.2,11.119,11.149,212940.0
+1693640340000,11.149,11.156,11.055,11.063,236479.3
+1693640400000,11.065,11.199,11.052,11.195,212795.9
+1693640460000,11.194,11.248,11.17,11.237,222211.8
+1693640520000,11.236,11.333,11.232,11.292,370426.8
+1693640580000,11.288,11.34,11.27,11.273,266936.7
+1693640640000,11.273,11.35,11.262,11.33,251647.6
+1693640700000,11.331,11.687,11.326,11.635,833804.0
+1693640760000,11.631,11.651,11.474,11.6,569464.6
+1693640820000,11.6,11.699,11.564,11.627,360740.7
+1693640880000,11.628,11.67,11.555,11.583,291533.8
+1693640940000,11.581,11.679,11.516,11.667,317200.1
+1693641000000,11.668,11.729,11.651,11.699,303510.4
+1693641060000,11.697,11.7,11.581,11.6,292233.6
+1693641120000,11.599,11.613,11.48,11.502,395324.6
+1693641180000,11.503,11.574,11.353,11.554,389436.2
+1693641240000,11.554,11.56,11.472,11.496,180180.1
+1693641300000,11.496,11.559,11.456,11.483,283352.6
+1693641360000,11.484,11.577,11.455,11.524,239769.4
+1693641420000,11.524,11.578,11.48,11.535,255286.8
+1693641480000,11.534,11.55,11.493,11.498,232185.3
+1693641540000,11.498,11.546,11.27,11.364,703537.3
+1693641600000,11.371,11.386,11.04,11.195,1506272.1
+1693641660000,11.2,11.365,11.15,11.285,693317.7
+1693641720000,11.283,11.295,11.15,11.19,331179.7
+1693641780000,11.19,11.196,10.837,10.843,629097.0
+1693641840000,10.857,10.929,10.655,10.677,768403.9
+1693641900000,10.677,10.9,10.661,10.839,755483.5
+1693641960000,10.84,10.906,10.766,10.864,474087.0
+1693642020000,10.863,10.978,10.831,10.965,475337.5
+1693642080000,10.963,10.97,10.774,10.84,407375.2
+1693642140000,10.842,10.844,10.55,10.609,623812.8
+1693642200000,10.61,10.62,10.338,10.448,1008450.8
+1693642260000,10.447,10.564,10.366,10.462,615943.0
+1693642320000,10.462,10.525,10.45,10.463,388421.9
+1693642380000,10.461,10.506,10.45,10.501,418084.3
+1693642440000,10.505,10.506,10.35,10.414,511422.6
+1693642500000,10.413,10.496,10.4,10.455,419022.0
+1693642560000,10.455,10.575,10.425,10.482,566077.3
+1693642620000,10.484,10.511,9.803,9.833,2154429.7
+1693642680000,9.833,9.85,9.61,9.677,2004831.4
+1693642740000,9.675,9.724,9.353,9.452,1763244.5
+1693642800000,9.452,9.496,9.25,9.411,1519118.9
+1693642860000,9.412,9.694,9.405,9.521,1124300.1
+1693642920000,9.522,9.544,9.254,9.417,782888.5
+1693642980000,9.417,9.629,9.346,9.573,705486.8
+1693643040000,9.574,9.655,9.4,9.448,1147969.8
+1693643100000,9.443,9.469,8.82,8.915,2888155.9
+1693643160000,8.915,8.99,8.611,8.963,2365617.2
+1693643220000,8.965,9.034,8.818,8.875,1105437.3
+1693643280000,8.878,8.95,8.68,8.903,989959.7
+1693643340000,8.904,9.068,8.868,9.036,807350.7
+1693643400000,9.034,9.21,8.901,9.1,1110568.6
+1693643460000,9.104,9.122,8.611,8.827,1139025.5
+1693643520000,8.843,8.999,8.744,8.977,813400.4
+1693643580000,8.972,9.128,8.892,8.942,741200.8
+1693643640000,8.941,8.952,8.575,8.781,1092569.5
+1693643700000,8.778,8.868,8.683,8.819,645529.7
+1693643760000,8.818,8.98,8.801,8.911,789846.5
+1693643820000,8.91,8.94,8.729,8.732,682578.4
+1693643880000,8.732,8.738,8.528,8.535,972243.2
+1693643940000,8.534,8.717,8.451,8.624,778927.1
+1693644000000,8.624,8.75,8.526,8.672,581300.3
+1693644060000,8.672,8.736,8.632,8.72,484014.8
+1693644120000,8.719,8.727,8.528,8.579,579897.8
+1693644180000,8.581,8.581,8.23,8.29,1443117.8
+1693644240000,8.289,8.425,8.21,8.331,1072700.0
+1693644300000,8.333,8.44,8.156,8.188,1106220.0
+1693644360000,8.185,8.65,8.168,8.622,1502243.6
+1693644420000,8.623,8.75,8.574,8.631,982540.7
+1693644480000,8.631,8.745,8.533,8.726,915731.0
+1693644540000,8.728,8.83,8.678,8.743,985061.0
+1693644600000,8.743,8.792,8.5,8.525,966878.3
+1693644660000,8.526,8.54,7.825,7.985,3162076.2
+1693644720000,7.989,8.208,7.9,8.16,1953562.3
+1693644780000,8.16,8.2,8.02,8.092,768719.8
+1693644840000,8.092,8.169,8.01,8.048,735367.5
+1693644900000,8.049,8.189,7.922,8.082,1199009.1
+1693644960000,8.083,8.093,7.88,7.931,1261043.8
+1693645020000,7.933,8.086,7.388,7.461,2653701.9
+1693645080000,7.462,7.697,7.388,7.658,2344613.4
+1693645140000,7.659,7.733,7.62,7.72,1190181.7
+1693645200000,7.719,7.986,7.709,7.921,1595495.2
+1693645260000,7.921,7.968,7.792,7.849,882375.4
+1693645320000,7.852,7.973,7.85,7.891,590288.4
+1693645380000,7.891,8.146,7.85,8.138,1161073.9
+1693645440000,8.14,8.206,7.968,8.002,1211205.6
+1693645500000,8.007,8.14,7.855,7.996,810717.5
+1693645560000,7.992,8.123,7.913,8.11,597088.5
+1693645620000,8.11,8.379,8.058,8.314,1283215.5
+1693645680000,8.313,8.367,8.212,8.291,832475.2
+1693645740000,8.292,8.429,8.241,8.291,690655.7
+1693645800000,8.293,8.46,8.26,8.42,717740.4
+1693645860000,8.42,8.549,8.36,8.485,814103.6
+1693645920000,8.486,8.58,8.4,8.544,725833.2
+1693645980000,8.541,8.574,8.467,8.553,660003.4
+1693646040000,8.553,8.735,8.51,8.702,914516.3
+1693646100000,8.701,8.76,8.472,8.512,937730.8
+1693646160000,8.514,8.631,8.453,8.599,688869.2
+1693646220000,8.599,8.728,8.546,8.55,576924.5
+1693646280000,8.551,8.75,8.546,8.611,682923.7
+1693646340000,8.611,8.664,8.58,8.628,326218.2
+1693646400000,8.63,8.646,8.518,8.559,505479.0
+1693646460000,8.559,8.633,8.38,8.624,1033221.2
+1693646520000,8.623,8.861,8.536,8.822,1181789.6
+1693646580000,8.822,8.9,8.743,8.768,745125.2
+1693646640000,8.77,8.874,8.72,8.751,425524.4
+1693646700000,8.751,8.768,8.64,8.648,513416.3
+1693646760000,8.644,8.74,8.55,8.587,583054.3
+1693646820000,8.587,8.598,8.387,8.582,905542.4
+1693646880000,8.579,8.699,8.55,8.555,517130.2
+1693646940000,8.556,8.649,8.524,8.631,398195.9
+1693647000000,8.63,8.746,8.592,8.663,499718.2
+1693647060000,8.662,8.666,8.581,8.595,344515.0
+1693647120000,8.595,8.636,8.44,8.512,711749.1
+1693647180000,8.512,8.563,8.39,8.489,703853.2
+1693647240000,8.485,8.608,8.483,8.601,446956.7
+1693647300000,8.601,8.679,8.58,8.598,482695.3
+1693647360000,8.597,8.65,8.588,8.647,217109.3
+1693647420000,8.649,8.78,8.641,8.75,570147.2
+1693647480000,8.75,8.816,8.711,8.798,530359.8
+1693647540000,8.8,8.841,8.71,8.816,341809.1
+1693647600000,8.816,8.86,8.753,8.811,415718.0
+1693647660000,8.814,8.875,8.772,8.855,357816.1
+1693647720000,8.855,8.969,8.851,8.963,681194.1
+1693647780000,8.963,8.989,8.9,8.936,524973.1
+1693647840000,8.937,9.055,8.924,9.02,595109.3
+1693647900000,9.019,9.13,8.984,9.125,768753.3
+1693647960000,9.121,9.123,9.03,9.077,487876.1
+1693648020000,9.077,9.1,8.972,8.987,611826.2
+1693648080000,8.987,9.08,8.987,9.077,434923.4
+1693648140000,9.079,9.199,9.05,9.186,589336.9
+1693648200000,9.189,9.244,9.152,9.235,765137.4
+1693648260000,9.235,9.275,9.15,9.192,672221.8
+1693648320000,9.191,9.25,9.14,9.203,469478.7
+1693648380000,9.203,9.343,9.11,9.134,863215.7
+1693648440000,9.137,9.177,9.02,9.12,763285.0
+1693648500000,9.12,9.17,9.09,9.168,453925.6
+1693648560000,9.167,9.17,8.95,8.964,718816.7
+1693648620000,8.964,9.038,8.9,9.017,742417.5
+1693648680000,9.018,9.075,9.0,9.01,418695.8
+1693648740000,9.01,9.075,8.95,9.053,742202.3
+1693648800000,9.05,9.051,8.614,8.635,2206445.0
+1693648860000,8.635,8.677,8.502,8.539,1307145.2
+1693648920000,8.54,8.542,8.386,8.437,950321.3
+1693648980000,8.436,8.54,8.378,8.429,930205.2
+1693649040000,8.43,8.58,8.425,8.505,814509.2
+1693649100000,8.507,8.537,8.262,8.296,1015752.8
+1693649160000,8.295,8.357,8.222,8.241,804191.9
+1693649220000,8.242,8.339,8.221,8.319,411477.4
+1693649280000,8.318,8.43,8.253,8.388,711695.9
+1693649340000,8.388,8.432,8.367,8.38,402871.1
+1693649400000,8.38,8.422,8.321,8.403,334193.2
+1693649460000,8.401,8.488,8.4,8.434,321614.2
+1693649520000,8.435,8.52,8.422,8.436,369193.6
+1693649580000,8.436,8.444,8.232,8.256,666915.7
+1693649640000,8.258,8.27,8.066,8.163,908993.2
+1693649700000,8.163,8.222,8.0,8.205,827543.4
+1693649760000,8.205,8.32,8.173,8.287,525898.0
+1693649820000,8.286,8.362,8.278,8.347,309892.1
+1693649880000,8.345,8.449,8.333,8.407,454707.9
+1693649940000,8.405,8.49,8.356,8.45,407369.0
+1693650000000,8.451,8.499,8.362,8.483,385656.1
+1693650060000,8.483,8.576,8.46,8.539,624352.2
+1693650120000,8.539,8.662,8.482,8.573,642778.3
+1693650180000,8.571,8.62,8.479,8.594,416632.8
+1693650240000,8.594,8.62,8.534,8.544,270436.6
+1693650300000,8.545,8.561,8.501,8.518,270727.7
+1693650360000,8.518,8.605,8.518,8.6,247999.2
+1693650420000,8.6,8.612,8.468,8.51,316063.6
+1693650480000,8.511,8.55,8.469,8.533,214720.6
+1693650540000,8.534,8.666,8.534,8.656,348514.2
+1693650600000,8.654,8.72,8.573,8.707,401785.8
+1693650660000,8.707,8.728,8.628,8.645,335005.9
+1693650720000,8.644,8.766,8.621,8.752,324212.4
+1693650780000,8.753,8.88,8.718,8.837,602439.6
+1693650840000,8.838,8.928,8.83,8.904,343849.6
+1693650900000,8.904,9.054,8.83,9.038,632393.0
+1693650960000,9.038,9.1,8.991,9.0,450952.5
+1693651020000,8.998,9.005,8.911,8.93,394482.5
+1693651080000,8.924,8.941,8.8,8.921,390670.6
+1693651140000,8.92,8.924,8.806,8.876,227002.4
+1693651200000,8.878,8.948,8.688,8.692,395143.3
+1693651260000,8.691,8.823,8.501,8.776,748174.7
+1693651320000,8.775,8.826,8.585,8.678,374686.3
+1693651380000,8.679,8.75,8.588,8.72,287482.6
+1693651440000,8.72,8.788,8.711,8.739,184606.4
+1693651500000,8.739,8.808,8.67,8.804,226427.0
+1693651560000,8.802,8.867,8.79,8.831,276839.1
+1693651620000,8.833,8.867,8.723,8.742,178517.4
+1693651680000,8.738,8.793,8.62,8.752,268057.1
+1693651740000,8.748,8.755,8.56,8.635,360577.3
+1693651800000,8.636,8.728,8.57,8.724,168155.7
+1693651860000,8.728,8.76,8.642,8.65,202321.8
+1693651920000,8.65,8.74,8.63,8.727,159636.6
+1693651980000,8.726,8.8,8.701,8.731,160851.5
+1693652040000,8.73,8.822,8.708,8.788,128195.0
+1693652100000,8.789,8.856,8.723,8.757,181861.4
+1693652160000,8.757,8.86,8.735,8.831,128344.1
+1693652220000,8.833,8.888,8.783,8.869,139906.6
+1693652280000,8.869,8.872,8.754,8.792,175644.0
+1693652340000,8.795,8.808,8.759,8.781,131129.7
+1693652400000,8.782,8.88,8.774,8.836,151078.3
+1693652460000,8.837,8.92,8.79,8.858,188168.7
+1693652520000,8.858,8.869,8.77,8.83,186143.9
+1693652580000,8.831,8.84,8.671,8.672,245853.3
+1693652640000,8.672,8.882,8.65,8.865,262997.7
+1693652700000,8.859,8.867,8.758,8.789,214854.3
+1693652760000,8.788,8.888,8.75,8.806,223930.2
+1693652820000,8.803,8.861,8.766,8.84,109560.6
+1693652880000,8.842,8.96,8.829,8.944,284452.8
+1693652940000,8.935,8.974,8.875,8.968,172983.2
+1693653000000,8.969,9.05,8.95,8.977,261785.0
+1693653060000,8.972,9.019,8.88,8.917,167114.2
+1693653120000,8.917,8.947,8.85,8.937,130771.6
+1693653180000,8.94,9.038,8.913,9.004,153811.2
+1693653240000,9.003,9.087,8.99,9.072,167212.3
+1693653300000,9.072,9.097,9.01,9.069,164335.8
+1693653360000,9.069,9.075,8.93,8.962,202338.4
+1693653420000,8.96,9.009,8.903,8.944,167383.5
+1693653480000,8.943,8.973,8.839,8.898,224248.7
+1693653540000,8.898,8.91,8.819,8.847,175518.3
+1693653600000,8.847,8.912,8.811,8.814,188889.9
+1693653660000,8.814,8.897,8.788,8.891,143186.7
+1693653720000,8.89,8.891,8.8,8.873,131958.5
+1693653780000,8.872,8.919,8.85,8.915,141407.1
+1693653840000,8.916,8.947,8.867,8.934,109505.5
+1693653900000,8.934,9.012,8.9,8.996,201547.9
+1693653960000,8.998,9.067,8.973,9.0,214702.7
+1693654020000,9.0,9.045,8.972,9.019,137472.9
+1693654080000,9.019,9.05,8.98,9.035,139241.9
+1693654140000,9.034,9.067,8.921,8.956,172306.9
+1693654200000,8.957,9.042,8.93,8.986,149392.3
+1693654260000,8.986,9.129,8.985,9.093,205561.3
+1693654320000,9.093,9.1,8.95,8.99,208722.8
+1693654380000,8.99,9.034,8.9,8.922,208555.8
+1693654440000,8.921,8.942,8.859,8.908,327983.7
+1693654500000,8.907,8.908,8.82,8.872,197036.3
+1693654560000,8.872,8.88,8.68,8.784,463655.3
+1693654620000,8.782,8.784,8.65,8.748,440616.4
+1693654680000,8.748,8.751,8.35,8.539,777645.2
+1693654740000,8.535,8.584,8.451,8.483,393233.9
+1693654800000,8.482,8.584,8.47,8.561,259852.2
+1693654860000,8.562,8.65,8.55,8.59,257432.9
+1693654920000,8.591,8.666,8.555,8.618,175214.5
+1693654980000,8.618,8.68,8.603,8.637,175245.2
+1693655040000,8.637,8.664,8.606,8.643,138589.6
+1693655100000,8.649,8.692,8.621,8.633,172213.2
+1693655160000,8.631,8.644,8.601,8.621,137192.7
+1693655220000,8.623,8.66,8.57,8.611,201945.7
+1693655280000,8.612,8.699,8.61,8.677,241237.8
+1693655340000,8.677,8.737,8.659,8.686,248734.6
+1693655400000,8.688,8.693,8.55,8.596,220300.5
+1693655460000,8.595,8.66,8.587,8.622,165368.4
+1693655520000,8.62,8.621,8.518,8.56,266147.1
+1693655580000,8.561,8.583,8.515,8.57,187442.5
+1693655640000,8.57,8.577,8.465,8.486,280420.7
+1693655700000,8.488,8.546,8.477,8.492,240580.8
+1693655760000,8.492,8.55,8.481,8.521,200806.3
+1693655820000,8.521,8.565,8.5,8.514,308769.5
+1693655880000,8.509,8.516,8.425,8.477,443278.9
+1693655940000,8.477,8.526,8.402,8.507,514981.7
+1693656000000,8.51,8.522,8.165,8.294,1462114.0
+1693656060000,8.295,8.439,8.277,8.384,638690.2
+1693656120000,8.383,8.55,8.38,8.484,524203.9
+1693656180000,8.483,8.584,8.402,8.538,395340.5
+1693656240000,8.538,8.595,8.474,8.503,349437.4
+1693656300000,8.508,8.565,8.477,8.552,190364.3
+1693656360000,8.549,8.647,8.543,8.588,313497.0
+1693656420000,8.586,8.639,8.57,8.579,252581.0
+1693656480000,8.581,8.591,8.501,8.508,189512.8
+1693656540000,8.507,8.52,8.33,8.379,321770.6
+1693656600000,8.378,8.408,8.168,8.215,499863.2
+1693656660000,8.218,8.274,8.125,8.211,643249.0
+1693656720000,8.212,8.226,8.05,8.164,508679.3
+1693656780000,8.167,8.25,8.125,8.194,343439.2
+1693656840000,8.194,8.232,8.116,8.169,198408.2
+1693656900000,8.168,8.23,8.122,8.178,279385.7
+1693656960000,8.178,8.235,8.11,8.118,237252.3
+1693657020000,8.118,8.269,8.074,8.179,400099.3
+1693657080000,8.181,8.275,8.163,8.184,208933.8
+1693657140000,8.185,8.219,8.114,8.165,236719.8
+1693657200000,8.162,8.228,8.1,8.22,225231.7
+1693657260000,8.221,8.28,8.205,8.235,190477.3
+1693657320000,8.235,8.333,8.216,8.241,259123.7
+1693657380000,8.242,8.251,8.087,8.115,337122.1
+1693657440000,8.112,8.179,8.052,8.144,338815.7
+1693657500000,8.148,8.199,8.07,8.101,262904.1
+1693657560000,8.101,8.184,8.083,8.15,238363.8
+1693657620000,8.147,8.25,8.127,8.193,229430.6
+1693657680000,8.193,8.28,8.193,8.222,170484.0
+1693657740000,8.222,8.254,8.163,8.173,149252.0
+1693657800000,8.173,8.244,8.081,8.215,382457.2
+1693657860000,8.212,8.26,8.185,8.224,292727.8
+1693657920000,8.223,8.232,8.188,8.213,250512.1
+1693657980000,8.21,8.259,8.175,8.247,224211.0
+1693658040000,8.249,8.299,8.234,8.27,222285.8
+1693658100000,8.272,8.377,8.265,8.302,320302.6
+1693658160000,8.302,8.308,8.2,8.266,208558.0
+1693658220000,8.266,8.339,8.255,8.298,138548.1
+1693658280000,8.302,8.33,8.26,8.28,78551.7
+1693658340000,8.279,8.327,8.22,8.258,133615.7
+1693658400000,8.262,8.307,8.254,8.278,99591.6
+1693658460000,8.279,8.299,8.208,8.237,123977.0
+1693658520000,8.237,8.268,8.234,8.248,103619.1
+1693658580000,8.249,8.275,8.164,8.184,178198.4
+1693658640000,8.179,8.192,8.105,8.168,219361.0
+1693658700000,8.168,8.17,8.03,8.088,337103.8
+1693658760000,8.085,8.272,8.041,8.271,416917.9
+1693658820000,8.269,8.319,8.213,8.315,302664.4
+1693658880000,8.316,8.328,8.256,8.283,249506.3
+1693658940000,8.283,8.349,8.252,8.316,153626.5
+1693659000000,8.314,8.369,8.27,8.295,199553.3
+1693659060000,8.295,8.332,8.26,8.278,101901.3
+1693659120000,8.278,8.309,8.235,8.27,119800.1
+1693659180000,8.27,8.315,8.2,8.226,200295.2
+1693659240000,8.227,8.252,8.074,8.075,448077.1
+1693659300000,8.075,8.147,7.911,8.072,1123597.9
+1693659360000,8.072,8.079,7.962,8.041,437109.0
+1693659420000,8.04,8.083,7.992,8.035,302399.8
+1693659480000,8.036,8.04,7.905,7.934,502063.1
+1693659540000,7.936,8.0,7.901,7.916,373676.0
+1693659600000,7.917,8.05,7.865,7.965,438883.1
+1693659660000,7.964,8.035,7.917,7.947,256151.6
+1693659720000,7.946,8.022,7.93,7.958,366701.4
+1693659780000,7.956,7.962,7.85,7.861,456328.7
+1693659840000,7.86,7.888,7.768,7.863,538393.1
+1693659900000,7.862,7.888,7.78,7.787,318365.4
+1693659960000,7.787,7.815,7.71,7.727,636866.2
+1693660020000,7.726,7.73,7.63,7.663,684111.8
+1693660080000,7.658,7.731,7.65,7.715,462835.0
+1693660140000,7.714,7.747,7.684,7.704,384652.4
+1693660200000,7.704,7.734,7.605,7.618,694782.1
+1693660260000,7.616,7.682,7.5,7.557,716037.7
+1693660320000,7.557,7.558,7.42,7.423,764828.8
+1693660380000,7.427,7.552,7.348,7.527,817531.6
+1693660440000,7.525,7.617,7.508,7.574,442893.8
+1693660500000,7.575,7.645,7.535,7.545,528025.3
+1693660560000,7.545,7.555,7.48,7.528,366901.6
+1693660620000,7.528,7.55,7.461,7.522,336570.2
+1693660680000,7.521,7.616,7.502,7.513,363047.6
+1693660740000,7.511,7.55,7.43,7.467,325922.8
+1693660800000,7.464,7.53,7.431,7.529,274285.2
+1693660860000,7.53,7.53,7.365,7.414,364329.9
+1693660920000,7.411,7.586,7.409,7.546,442547.4
+1693660980000,7.546,7.618,7.532,7.586,334242.7
+1693661040000,7.586,7.63,7.545,7.552,225715.2
+1693661100000,7.553,7.654,7.53,7.641,272485.6
+1693661160000,7.64,7.64,7.532,7.554,231072.2
+1693661220000,7.553,7.62,7.55,7.581,151549.4
+1693661280000,7.58,7.6,7.56,7.572,97885.4
+1693661340000,7.571,7.576,7.461,7.498,248797.7
+1693661400000,7.497,7.55,7.467,7.517,186027.3
+1693661460000,7.52,7.572,7.38,7.393,425639.7
+1693661520000,7.393,7.491,7.371,7.433,270145.8
+1693661580000,7.432,7.68,7.416,7.679,580148.1
+1693661640000,7.676,7.874,7.675,7.765,854878.9
+1693661700000,7.761,7.845,7.737,7.819,347844.5
+1693661760000,7.822,7.93,7.777,7.786,511678.2
+1693661820000,7.787,7.832,7.759,7.801,191279.5
+1693661880000,7.799,7.842,7.751,7.779,202987.6
+1693661940000,7.78,7.866,7.766,7.793,299104.9
+1693662000000,7.794,7.833,7.735,7.745,222193.9
+1693662060000,7.745,7.784,7.722,7.759,180379.9
+1693662120000,7.759,7.839,7.738,7.782,264984.8
+1693662180000,7.78,7.828,7.77,7.781,147268.4
+1693662240000,7.781,7.809,7.743,7.758,195154.1
+1693662300000,7.757,7.805,7.702,7.796,271159.9
+1693662360000,7.796,7.855,7.778,7.816,229051.1
+1693662420000,7.816,7.87,7.815,7.828,200963.2
+1693662480000,7.829,7.841,7.631,7.656,401879.1
+1693662540000,7.658,7.662,7.564,7.619,431160.4
+1693662600000,7.619,7.64,7.571,7.638,180155.8
+1693662660000,7.635,7.636,7.536,7.559,361732.2
+1693662720000,7.558,7.668,7.547,7.636,279400.5
+1693662780000,7.638,7.838,7.637,7.823,430928.5
+1693662840000,7.824,7.846,7.771,7.78,266938.2
+1693662900000,7.779,7.846,7.756,7.832,190006.7
+1693662960000,7.833,7.895,7.808,7.843,494459.9
+1693663020000,7.843,7.899,7.808,7.825,208356.4
+1693663080000,7.824,7.865,7.802,7.844,186799.4
+1693663140000,7.842,7.873,7.808,7.833,179018.1
+1693663200000,7.833,7.936,7.784,7.823,563813.8
+1693663260000,7.822,7.841,7.728,7.763,343659.7
+1693663320000,7.764,7.77,7.684,7.717,295073.4
+1693663380000,7.717,7.728,7.627,7.633,270875.3
+1693663440000,7.633,7.662,7.541,7.56,372297.1
+1693663500000,7.559,7.631,7.35,7.385,642184.1
+1693663560000,7.385,7.46,7.3,7.383,679438.0
+1693663620000,7.384,7.388,7.082,7.128,1416750.4
+1693663680000,7.125,7.245,7.1,7.185,741175.8
+1693663740000,7.186,7.281,7.169,7.246,487219.0
+1693663800000,7.244,7.25,7.18,7.215,393011.7
+1693663860000,7.215,7.224,7.15,7.194,385312.1
+1693663920000,7.193,7.225,7.13,7.218,438367.6
+1693663980000,7.218,7.265,7.182,7.231,318428.3
+1693664040000,7.231,7.291,7.231,7.249,280901.7
+1693664100000,7.248,7.3,7.225,7.244,259433.9
+1693664160000,7.244,7.264,7.171,7.196,359721.0
+1693664220000,7.197,7.232,7.061,7.203,587009.1
+1693664280000,7.202,7.23,7.145,7.178,288910.7
+1693664340000,7.178,7.2,7.094,7.13,321932.5
+1693664400000,7.13,7.149,6.91,6.978,1078749.2
+1693664460000,6.974,7.046,6.9,7.007,1052523.6
+1693664520000,7.008,7.1,6.986,7.078,365430.8
+1693664580000,7.075,7.183,7.062,7.139,376043.9
+1693664640000,7.14,7.16,7.108,7.15,249895.1
+1693664700000,7.149,7.248,7.146,7.209,379217.2
+1693664760000,7.21,7.234,7.165,7.22,199556.3
+1693664820000,7.22,7.257,7.187,7.189,231830.1
+1693664880000,7.188,7.3,7.187,7.245,241052.8
+1693664940000,7.245,7.309,7.237,7.244,259867.4
+1693665000000,7.245,7.34,7.222,7.302,290703.7
+1693665060000,7.302,7.328,7.26,7.3,226694.8
+1693665120000,7.3,7.313,7.255,7.307,179764.2
+1693665180000,7.306,7.346,7.284,7.338,164917.4
+1693665240000,7.338,7.345,7.251,7.304,200454.5
+1693665300000,7.305,7.347,7.288,7.332,162989.7
+1693665360000,7.333,7.352,7.247,7.249,200731.8
+1693665420000,7.248,7.297,7.23,7.285,186241.9
+1693665480000,7.284,7.323,7.266,7.304,135000.6
+1693665540000,7.304,7.381,7.3,7.357,170845.4
+1693665600000,7.358,7.403,7.34,7.37,308231.6
+1693665660000,7.37,7.4,7.328,7.345,280427.9
+1693665720000,7.34,7.397,7.33,7.362,157039.6
+1693665780000,7.363,7.389,7.311,7.312,173997.9
+1693665840000,7.312,7.5,7.301,7.498,645958.8
+1693665900000,7.497,7.545,7.468,7.472,371014.7
+1693665960000,7.471,7.532,7.4,7.406,386597.5
+1693666020000,7.407,7.455,7.377,7.407,233261.8
+1693666080000,7.407,7.436,7.377,7.399,192206.4
+1693666140000,7.4,7.48,7.377,7.39,315669.6
+1693666200000,7.39,7.414,7.296,7.343,310887.5
+1693666260000,7.343,7.371,7.328,7.349,168182.3
+1693666320000,7.348,7.364,7.28,7.327,168215.3
+1693666380000,7.327,7.339,7.294,7.296,155152.9
+1693666440000,7.297,7.313,7.249,7.294,201787.8
+1693666500000,7.294,7.316,7.286,7.311,110133.7
+1693666560000,7.312,7.315,7.271,7.279,121604.8
+1693666620000,7.279,7.295,7.253,7.266,112477.5
+1693666680000,7.267,7.322,7.254,7.32,113392.8
+1693666740000,7.32,7.33,7.294,7.302,75635.4
+1693666800000,7.304,7.367,7.262,7.306,251922.7
+1693666860000,7.306,7.422,7.268,7.275,316048.9
+1693666920000,7.277,7.278,7.169,7.192,386552.0
+1693666980000,7.192,7.215,7.128,7.153,268469.4
+1693667040000,7.153,7.202,7.124,7.138,228760.2
+1693667100000,7.138,7.215,7.121,7.196,232761.7
+1693667160000,7.196,7.261,7.187,7.209,237794.5
+1693667220000,7.211,7.215,7.169,7.176,129993.1
+1693667280000,7.18,7.214,7.168,7.185,122806.3
+1693667340000,7.185,7.219,7.123,7.157,177003.5
+1693667400000,7.158,7.218,7.071,7.197,300565.4
+1693667460000,7.197,7.26,7.193,7.228,245491.2
+1693667520000,7.228,7.314,7.217,7.243,205338.4
+1693667580000,7.243,7.31,7.243,7.308,178156.3
+1693667640000,7.309,7.342,7.273,7.291,305439.3
+1693667700000,7.291,7.388,7.291,7.359,276627.6
+1693667760000,7.359,7.37,7.323,7.358,125368.7
+1693667820000,7.358,7.387,7.329,7.385,129041.2
+1693667880000,7.385,7.449,7.365,7.371,214730.2
+1693667940000,7.371,7.422,7.361,7.38,103832.4
+1693668000000,7.379,7.43,7.374,7.401,185331.2
+1693668060000,7.401,7.46,7.391,7.419,167844.6
+1693668120000,7.417,7.441,7.371,7.402,251368.5
+1693668180000,7.4,7.488,7.4,7.471,160256.9
+1693668240000,7.473,7.6,7.467,7.584,509596.7
+1693668300000,7.583,7.66,7.536,7.655,512063.9
+1693668360000,7.65,7.654,7.564,7.585,218242.7
+1693668420000,7.584,7.61,7.538,7.543,146522.3
+1693668480000,7.543,7.701,7.542,7.661,465463.0
+1693668540000,7.66,7.85,7.602,7.772,587795.5
+1693668600000,7.77,7.877,7.726,7.762,564637.5
+1693668660000,7.762,7.762,7.553,7.591,494349.0
+1693668720000,7.592,7.824,7.581,7.753,476663.3
+1693668780000,7.753,7.84,7.727,7.762,229996.9
+1693668840000,7.762,7.783,7.68,7.693,178765.3
+1693668900000,7.695,7.831,7.631,7.731,359955.9
+1693668960000,7.732,7.77,7.688,7.743,123049.1
+1693669020000,7.743,7.84,7.728,7.77,293435.3
+1693669080000,7.771,7.867,7.771,7.836,261914.0
+1693669140000,7.835,7.84,7.781,7.815,146502.4
+1693669200000,7.816,7.863,7.771,7.777,220211.7
+1693669260000,7.776,7.777,7.645,7.68,243534.2
+1693669320000,7.678,7.725,7.596,7.698,275112.1
+1693669380000,7.699,7.717,7.631,7.7,149543.8
+1693669440000,7.701,7.704,7.615,7.633,134086.9
+1693669500000,7.636,7.683,7.602,7.659,130153.3
+1693669560000,7.658,7.68,7.636,7.639,99184.8
+1693669620000,7.639,7.673,7.639,7.659,74641.4
+1693669680000,7.66,7.76,7.651,7.712,220941.0
+1693669740000,7.711,7.737,7.7,7.705,138121.5
+1693669800000,7.704,7.737,7.7,7.714,134704.9
+1693669860000,7.714,7.72,7.7,7.701,124024.3
+1693669920000,7.703,7.753,7.667,7.745,212062.7
+1693669980000,7.745,7.77,7.735,7.748,156527.6
+1693670040000,7.749,7.785,7.737,7.772,118586.7
+1693670100000,7.772,7.849,7.75,7.821,249394.7
+1693670160000,7.82,7.834,7.789,7.791,148478.1
+1693670220000,7.79,7.83,7.789,7.818,122113.5
+1693670280000,7.821,7.829,7.801,7.812,136378.3
+1693670340000,7.813,7.813,7.771,7.79,162610.3
+1693670400000,7.79,7.82,7.714,7.791,238068.0
+1693670460000,7.791,7.88,7.77,7.875,266014.4
+1693670520000,7.875,7.89,7.784,7.821,228336.9
+1693670580000,7.822,7.892,7.655,7.829,480862.9
+1693670640000,7.829,7.98,7.828,7.948,740302.4
+1693670700000,7.947,8.12,7.9,8.119,665159.8
+1693670760000,8.119,8.14,7.97,8.041,780110.8
+1693670820000,8.041,8.064,7.97,8.004,354337.9
+1693670880000,8.003,8.055,7.97,8.022,387433.3
+1693670940000,8.017,8.048,7.98,8.0,275185.0
+1693671000000,7.999,8.026,7.98,8.003,239873.6
+1693671060000,8.003,8.05,7.99,8.036,164111.6
+1693671120000,8.036,8.04,7.993,7.996,140266.4
+1693671180000,7.995,8.015,7.921,7.953,214948.8
+1693671240000,7.952,7.995,7.948,7.988,117956.0
+1693671300000,7.989,8.079,7.971,8.058,184858.0
+1693671360000,8.059,8.09,8.024,8.078,190970.3
+1693671420000,8.078,8.08,7.978,7.98,142198.7
+1693671480000,7.98,7.992,7.818,7.838,379509.3
+1693671540000,7.837,8.0,7.836,7.93,248655.3
+1693671600000,7.926,7.936,7.88,7.926,182807.7
+1693671660000,7.927,7.936,7.885,7.894,175215.7
+1693671720000,7.895,7.921,7.885,7.903,127918.7
+1693671780000,7.902,7.995,7.883,7.947,242818.1
+1693671840000,7.947,7.98,7.913,7.935,122859.8
+1693671900000,7.934,7.953,7.926,7.934,91801.9
+1693671960000,7.935,7.95,7.863,7.897,163735.6
+1693672020000,7.898,7.92,7.868,7.869,88025.8
+1693672080000,7.869,7.923,7.865,7.884,91597.1
+1693672140000,7.883,7.895,7.725,7.776,334268.0
+1693672200000,7.776,7.838,7.733,7.814,252081.9
+1693672260000,7.814,7.845,7.778,7.822,94721.4
+1693672320000,7.823,7.85,7.804,7.848,76616.0
+1693672380000,7.849,7.85,7.791,7.8,107349.4
+1693672440000,7.799,7.811,7.758,7.775,114638.0
+1693672500000,7.775,7.799,7.7,7.714,354533.3
+1693672560000,7.714,7.727,7.655,7.66,199886.4
+1693672620000,7.662,7.662,7.578,7.611,455939.7
+1693672680000,7.611,7.62,7.565,7.578,183999.0
+1693672740000,7.58,7.684,7.577,7.682,192643.7
+1693672800000,7.683,7.742,7.651,7.655,212684.8
+1693672860000,7.655,7.691,7.653,7.662,84289.0
+1693672920000,7.662,7.692,7.652,7.652,97777.0
+1693672980000,7.653,7.669,7.578,7.645,182570.3
+1693673040000,7.645,7.674,7.6,7.652,108142.3
+1693673100000,7.652,7.676,7.631,7.669,95271.3
+1693673160000,7.67,7.717,7.662,7.696,101486.8
+1693673220000,7.694,7.697,7.622,7.623,107750.1
+1693673280000,7.622,7.626,7.502,7.511,226757.9
+1693673340000,7.51,7.56,7.47,7.544,200470.9
+1693673400000,7.547,7.624,7.544,7.611,153328.8
+1693673460000,7.61,7.622,7.536,7.548,101090.1
+1693673520000,7.547,7.55,7.47,7.508,171613.0
+1693673580000,7.508,7.523,7.43,7.451,211799.2
+1693673640000,7.451,7.504,7.39,7.446,266348.3
+1693673700000,7.442,7.488,7.42,7.46,157852.8
+1693673760000,7.459,7.461,7.379,7.409,160564.8
+1693673820000,7.409,7.474,7.356,7.429,249725.5
+1693673880000,7.43,7.436,7.384,7.39,117226.9
+1693673940000,7.389,7.413,7.363,7.39,116823.3
+1693674000000,7.39,7.45,7.374,7.436,101509.4
+1693674060000,7.438,7.496,7.43,7.457,119040.4
+1693674120000,7.457,7.459,7.324,7.344,221455.6
+1693674180000,7.344,7.398,7.333,7.368,184386.5
+1693674240000,7.368,7.375,7.308,7.337,187467.7
+1693674300000,7.337,7.385,7.328,7.38,118778.3
+1693674360000,7.381,7.385,7.161,7.194,489572.9
+1693674420000,7.194,7.243,7.13,7.18,451289.5
+1693674480000,7.181,7.214,7.071,7.074,340233.7
+1693674540000,7.075,7.15,7.054,7.066,325674.9
+1693674600000,7.066,7.162,7.026,7.115,227000.2
+1693674660000,7.115,7.144,7.072,7.13,165364.3
+1693674720000,7.13,7.16,7.1,7.101,131387.8
+1693674780000,7.101,7.185,7.074,7.185,191547.1
+1693674840000,7.184,7.293,7.183,7.22,392154.8
+1693674900000,7.221,7.343,7.215,7.283,292494.0
+1693674960000,7.282,7.32,7.254,7.258,187454.0
+1693675020000,7.258,7.315,7.223,7.292,200090.6
+1693675080000,7.292,7.32,7.272,7.316,109784.1
+1693675140000,7.315,7.347,7.282,7.311,188616.9
+1693675200000,7.311,7.319,7.257,7.284,98574.6
+1693675260000,7.283,7.308,7.27,7.285,59955.2
+1693675320000,7.285,7.299,7.274,7.298,53233.7
+1693675380000,7.297,7.301,7.228,7.246,148708.6
+1693675440000,7.246,7.253,7.19,7.226,155796.9
+1693675500000,7.226,7.284,7.196,7.277,169753.9
+1693675560000,7.276,7.31,7.27,7.304,88674.9
+1693675620000,7.303,7.31,7.256,7.28,95899.6
+1693675680000,7.28,7.36,7.279,7.314,175927.6
+1693675740000,7.314,7.35,7.261,7.267,147956.4
+1693675800000,7.269,7.272,7.121,7.13,310097.3
+1693675860000,7.131,7.183,7.024,7.059,434217.4
+1693675920000,7.058,7.065,6.954,7.05,717725.1
+1693675980000,7.049,7.073,7.009,7.062,202236.5
+1693676040000,7.062,7.111,7.053,7.085,182798.8
+1693676100000,7.083,7.177,7.066,7.131,187666.5
+1693676160000,7.131,7.16,7.104,7.127,131743.0
+1693676220000,7.126,7.169,7.119,7.145,117348.3
+1693676280000,7.145,7.177,7.124,7.147,103184.4
+1693676340000,7.147,7.232,7.146,7.215,147553.6
+1693676400000,7.216,7.275,7.215,7.243,137425.8
+1693676460000,7.243,7.312,7.242,7.254,127889.1
+1693676520000,7.254,7.3,7.236,7.296,59704.1
+1693676580000,7.297,7.362,7.282,7.324,207013.2
+1693676640000,7.324,7.371,7.305,7.352,116367.2
+1693676700000,7.352,7.374,7.309,7.328,122112.3
+1693676760000,7.328,7.363,7.322,7.357,68228.2
+1693676820000,7.357,7.49,7.295,7.334,304919.0
+1693676880000,7.334,7.423,7.316,7.349,105019.8
+1693676940000,7.349,7.396,7.334,7.345,61161.4
+1693677000000,7.344,7.37,7.3,7.301,107205.9
+1693677060000,7.3,7.4,7.276,7.35,119759.7
+1693677120000,7.349,7.369,7.323,7.334,47844.7
+1693677180000,7.334,7.337,7.277,7.325,90446.9
+1693677240000,7.325,7.348,7.296,7.341,50147.8
+1693677300000,7.341,7.348,7.307,7.328,40771.8
+1693677360000,7.328,7.34,7.284,7.313,65711.8
+1693677420000,7.313,7.313,7.281,7.284,43156.2
+1693677480000,7.285,7.298,7.132,7.226,245452.7
+1693677540000,7.224,7.235,7.169,7.215,128626.2
+1693677600000,7.216,7.239,7.13,7.239,134747.1
+1693677660000,7.239,7.326,7.234,7.279,141325.5
+1693677720000,7.279,7.293,7.253,7.265,51428.3
+1693677780000,7.264,7.273,7.192,7.237,93369.7
+1693677840000,7.238,7.259,7.138,7.183,89331.9
+1693677900000,7.182,7.185,7.05,7.078,189721.1
+1693677960000,7.078,7.15,7.05,7.139,142291.9
+1693678020000,7.14,7.244,7.13,7.206,136672.7
+1693678080000,7.209,7.216,7.162,7.197,62516.1
+1693678140000,7.198,7.279,7.19,7.239,110389.3
+1693678200000,7.238,7.328,7.238,7.297,131064.0
+1693678260000,7.298,7.325,7.275,7.295,69438.9
+1693678320000,7.295,7.374,7.263,7.359,149144.7
+1693678380000,7.359,7.373,7.323,7.35,77803.7
+1693678440000,7.351,7.36,7.32,7.347,51396.9
+1693678500000,7.347,7.377,7.303,7.312,61921.9
+1693678560000,7.313,7.321,7.3,7.309,32686.1
+1693678620000,7.31,7.38,7.31,7.367,68361.8
+1693678680000,7.367,7.38,7.335,7.374,67789.0
+1693678740000,7.374,7.383,7.343,7.377,47894.7
+1693678800000,7.376,7.4,7.35,7.35,85114.3
+1693678860000,7.351,7.362,7.31,7.319,73325.3
+1693678920000,7.318,7.32,7.166,7.179,251586.4
+1693678980000,7.178,7.193,7.101,7.165,249598.9
+1693679040000,7.162,7.184,7.128,7.139,135420.1
+1693679100000,7.139,7.139,6.942,6.96,406490.0
+1693679160000,6.972,7.022,6.64,6.79,1640793.4
+1693679220000,6.789,6.88,6.671,6.711,476403.8
+1693679280000,6.709,6.89,6.698,6.82,366335.0
+1693679340000,6.821,6.85,6.783,6.791,210178.2
+1693679400000,6.791,6.853,6.753,6.851,161195.6
+1693679460000,6.851,6.91,6.77,6.819,274988.6
+1693679520000,6.82,6.869,6.723,6.757,317734.6
+1693679580000,6.757,6.824,6.73,6.765,213917.5
+1693679640000,6.765,6.826,6.765,6.807,115209.6
+1693679700000,6.808,6.842,6.761,6.808,163647.4
+1693679760000,6.806,6.86,6.666,6.697,362458.8
+1693679820000,6.697,6.734,6.556,6.616,740412.3
+1693679880000,6.615,6.679,6.525,6.596,491794.4
+1693679940000,6.597,6.689,6.581,6.685,270251.0
+1693680000000,6.684,6.77,6.662,6.718,277423.9
+1693680060000,6.717,6.769,6.682,6.75,165747.4
+1693680120000,6.749,6.761,6.684,6.717,112561.8
+1693680180000,6.717,6.734,6.699,6.704,49426.2
+1693680240000,6.702,6.745,6.676,6.732,80485.9
+1693680300000,6.732,6.739,6.679,6.683,63834.3
+1693680360000,6.683,6.728,6.665,6.713,104739.2
+1693680420000,6.714,6.763,6.699,6.758,87582.5
+1693680480000,6.758,6.868,6.747,6.854,325312.0
+1693680540000,6.855,6.867,6.803,6.828,126586.6
+1693680600000,6.829,6.853,6.8,6.8,109235.1
+1693680660000,6.8,6.823,6.788,6.813,162808.4
+1693680720000,6.812,6.827,6.798,6.814,49049.0
+1693680780000,6.813,6.83,6.775,6.824,74163.8
+1693680840000,6.825,6.85,6.815,6.828,60004.7
+1693680900000,6.827,6.87,6.71,6.72,190002.9
+1693680960000,6.716,6.767,6.66,6.759,276494.1
+1693681020000,6.758,6.781,6.705,6.708,124630.5
+1693681080000,6.707,6.804,6.695,6.798,136263.2
+1693681140000,6.798,6.829,6.771,6.813,81722.3
+1693681200000,6.813,6.84,6.775,6.789,117299.9
+1693681260000,6.789,6.825,6.787,6.788,55125.5
+1693681320000,6.788,6.845,6.772,6.772,90596.3
+1693681380000,6.772,6.795,6.713,6.743,102246.4
+1693681440000,6.743,6.773,6.724,6.75,96697.3
+1693681500000,6.75,6.842,6.747,6.838,92489.9
+1693681560000,6.838,6.848,6.783,6.798,108514.1
+1693681620000,6.798,6.799,6.712,6.723,115230.9
+1693681680000,6.722,6.836,6.643,6.794,318835.9
+1693681740000,6.791,6.939,6.791,6.898,318319.3
+1693681800000,6.898,6.939,6.872,6.911,262141.1
+1693681860000,6.909,6.934,6.888,6.918,104487.9
+1693681920000,6.919,6.932,6.84,6.857,131327.7
+1693681980000,6.857,7.1,6.85,7.037,578011.4
+1693682040000,7.015,7.1,6.974,7.0,314484.8
+1693682100000,6.998,7.03,6.932,6.946,185561.8
+1693682160000,6.946,6.99,6.928,6.936,109077.2
+1693682220000,6.937,6.997,6.907,6.925,97773.4
+1693682280000,6.924,6.977,6.923,6.947,57367.4
+1693682340000,6.947,6.994,6.932,6.987,81388.7
+1693682400000,6.988,7.046,6.931,6.973,147544.3
+1693682460000,6.975,6.998,6.904,6.907,128600.6
+1693682520000,6.906,6.926,6.862,6.872,140284.9
+1693682580000,6.871,6.925,6.863,6.919,126906.8
+1693682640000,6.919,6.925,6.885,6.895,42098.8
+1693682700000,6.895,6.914,6.871,6.874,41307.5
+1693682760000,6.874,6.901,6.871,6.89,27592.8
+1693682820000,6.89,6.935,6.89,6.924,47849.7
+1693682880000,6.923,6.923,6.859,6.861,73291.7
+1693682940000,6.862,6.881,6.841,6.865,70164.4
+1693683000000,6.866,7.03,6.866,6.999,307622.4
+1693683060000,7.001,7.074,6.986,7.066,196644.0
+1693683120000,7.066,7.246,7.065,7.182,620158.7
+1693683180000,7.182,7.22,7.11,7.191,175100.6
+1693683240000,7.191,7.193,7.16,7.176,71630.8
+1693683300000,7.175,7.221,7.167,7.205,105332.4
+1693683360000,7.205,7.33,7.201,7.272,328864.2
+1693683420000,7.272,7.285,7.231,7.247,82288.2
+1693683480000,7.248,7.325,7.196,7.274,210620.8
+1693683540000,7.273,7.299,7.219,7.253,115549.0
+1693683600000,7.254,7.257,7.187,7.195,119660.9
+1693683660000,7.195,7.315,7.194,7.263,154221.2
+1693683720000,7.26,7.279,7.199,7.223,77088.8
+1693683780000,7.22,7.28,7.219,7.241,88216.0
+1693683840000,7.242,7.269,7.231,7.246,63447.3
+1693683900000,7.244,7.258,7.22,7.251,72356.8
+1693683960000,7.252,7.274,7.225,7.232,74283.6
+1693684020000,7.23,7.26,7.187,7.244,77166.3
+1693684080000,7.244,7.382,7.221,7.302,214097.9
+1693684140000,7.301,7.347,7.288,7.309,81864.3
+1693684200000,7.309,7.309,7.27,7.292,59667.2
+1693684260000,7.292,7.306,7.274,7.277,31495.9
+1693684320000,7.278,7.297,7.25,7.278,48583.9
+1693684380000,7.277,7.297,7.262,7.262,34110.6
+1693684440000,7.262,7.295,7.197,7.209,100563.0
+1693684500000,7.21,7.23,7.159,7.206,167613.7
+1693684560000,7.206,7.247,7.189,7.217,73766.3
+1693684620000,7.217,7.244,7.204,7.231,27509.4
+1693684680000,7.23,7.243,7.205,7.242,45549.5
+1693684740000,7.243,7.265,7.211,7.219,62453.0
+1693684800000,7.218,7.263,7.193,7.243,136277.8
+1693684860000,7.244,7.244,7.18,7.214,52220.7
+1693684920000,7.214,7.235,7.202,7.212,42137.3
+1693684980000,7.212,7.226,7.18,7.207,76909.5
+1693685040000,7.208,7.216,7.175,7.203,41703.1
+1693685100000,7.203,7.205,7.174,7.195,39981.2
+1693685160000,7.194,7.196,7.15,7.156,71526.1
+1693685220000,7.154,7.161,7.071,7.122,228647.8
+1693685280000,7.124,7.124,7.068,7.096,101816.3
+1693685340000,7.095,7.1,7.035,7.054,123257.1
+1693685400000,7.051,7.091,7.037,7.078,64850.5
+1693685460000,7.076,7.091,7.057,7.074,64958.7
+1693685520000,7.073,7.084,7.047,7.047,65196.0
+1693685580000,7.048,7.05,6.984,7.015,185732.7
+1693685640000,7.013,7.054,6.984,7.002,119425.9
+1693685700000,7.003,7.041,6.984,7.034,67784.8
+1693685760000,7.035,7.094,7.031,7.054,76784.6
+1693685820000,7.054,7.158,7.053,7.139,121651.6
+1693685880000,7.139,7.2,7.106,7.124,95383.9
+1693685940000,7.127,7.157,7.108,7.132,35609.4
+1693686000000,7.132,7.168,7.13,7.151,34806.6
+1693686060000,7.151,7.163,7.116,7.146,43488.1
+1693686120000,7.146,7.149,7.116,7.145,29558.3
+1693686180000,7.145,7.165,7.081,7.099,96474.5
+1693686240000,7.099,7.099,7.012,7.049,113121.5
+1693686300000,7.05,7.069,7.04,7.061,37409.0
+1693686360000,7.06,7.06,7.022,7.034,46098.7
+1693686420000,7.033,7.071,7.031,7.051,32327.3
+1693686480000,7.05,7.057,7.038,7.043,16139.0
+1693686540000,7.043,7.083,7.041,7.073,35227.6
+1693686600000,7.073,7.08,7.048,7.056,48028.7
+1693686660000,7.056,7.12,7.054,7.117,72379.7
+1693686720000,7.117,7.149,7.1,7.112,60827.8
+1693686780000,7.111,7.12,7.064,7.104,55924.2
+1693686840000,7.103,7.166,7.099,7.153,74873.4
+1693686900000,7.153,7.186,7.122,7.134,80059.1
+1693686960000,7.135,7.17,7.135,7.167,35754.4
+1693687020000,7.167,7.241,7.164,7.184,86509.0
+1693687080000,7.183,7.246,7.178,7.198,124504.5
+1693687140000,7.199,7.225,7.183,7.216,32299.6
+1693687200000,7.217,7.227,7.193,7.216,32864.9
+1693687260000,7.215,7.215,7.173,7.191,30201.6
+1693687320000,7.192,7.214,7.173,7.194,31823.6
+1693687380000,7.192,7.227,7.161,7.191,59823.4
+1693687440000,7.191,7.238,7.191,7.202,92258.5
+1693687500000,7.202,7.202,7.161,7.174,39604.8
+1693687560000,7.175,7.178,7.14,7.168,56500.5
+1693687620000,7.168,7.23,7.15,7.226,58109.3
+1693687680000,7.226,7.299,7.218,7.292,148366.8
+1693687740000,7.292,7.323,7.281,7.297,155053.4
+1693687800000,7.297,7.45,7.285,7.406,303594.2
+1693687860000,7.407,7.487,7.375,7.394,283190.7
+1693687920000,7.394,7.477,7.332,7.46,249580.1
+1693687980000,7.459,7.55,7.374,7.474,327290.9
+1693688040000,7.474,7.494,7.403,7.438,130460.7
+1693688100000,7.437,7.458,7.355,7.364,119294.2
+1693688160000,7.364,7.418,7.364,7.386,72628.2
+1693688220000,7.386,7.433,7.386,7.395,49687.2
+1693688280000,7.397,7.404,7.371,7.375,24463.3
+1693688340000,7.375,7.418,7.375,7.403,30189.9
+1693688400000,7.403,7.416,7.359,7.36,65605.8
+1693688460000,7.36,7.383,7.351,7.353,55254.6
+1693688520000,7.353,7.416,7.343,7.389,70843.2
+1693688580000,7.39,7.405,7.35,7.375,45494.6
+1693688640000,7.376,7.386,7.351,7.354,41080.3
+1693688700000,7.354,7.381,7.32,7.332,59855.7
+1693688760000,7.332,7.347,7.305,7.314,74074.1
+1693688820000,7.314,7.361,7.313,7.344,48933.3
+1693688880000,7.344,7.362,7.313,7.315,29687.0
+1693688940000,7.314,7.339,7.3,7.323,61711.2
+1693689000000,7.322,7.337,7.317,7.322,25492.7
+1693689060000,7.323,7.345,7.314,7.318,30611.0
+1693689120000,7.318,7.325,7.302,7.315,22293.8
+1693689180000,7.313,7.34,7.306,7.337,23567.5
+1693689240000,7.336,7.357,7.312,7.322,33830.0
+1693689300000,7.322,7.338,7.286,7.289,71321.8
+1693689360000,7.288,7.313,7.276,7.288,76581.5
+1693689420000,7.288,7.332,7.275,7.301,98291.7
+1693689480000,7.299,7.32,7.29,7.295,25967.3
+1693689540000,7.295,7.329,7.291,7.308,30835.6
+1693689600000,7.308,7.315,7.275,7.288,44063.8
+1693689660000,7.287,7.303,7.271,7.302,39283.8
+1693689720000,7.303,7.328,7.283,7.289,47464.0
+1693689780000,7.288,7.299,7.27,7.276,25092.5
+1693689840000,7.276,7.277,7.219,7.256,119204.7
+1693689900000,7.257,7.302,7.244,7.289,51558.7
+1693689960000,7.288,7.388,7.287,7.379,98681.2
+1693690020000,7.379,7.424,7.366,7.382,111548.7
+1693690080000,7.382,7.405,7.327,7.359,65738.1
+1693690140000,7.357,7.361,7.329,7.337,27214.4
+1693690200000,7.338,7.355,7.291,7.294,50734.4
+1693690260000,7.294,7.3,7.248,7.278,67832.9
+1693690320000,7.279,7.281,7.232,7.25,59468.5
+1693690380000,7.251,7.252,7.21,7.22,59651.4
+1693690440000,7.219,7.219,7.181,7.195,93186.6
+1693690500000,7.195,7.215,7.176,7.211,78796.7
+1693690560000,7.211,7.213,7.152,7.199,107203.2
+1693690620000,7.199,7.23,7.17,7.22,86507.6
+1693690680000,7.221,7.239,7.175,7.205,90290.6
+1693690740000,7.204,7.206,7.178,7.183,26156.8
+1693690800000,7.183,7.22,7.182,7.188,32854.8
+1693690860000,7.188,7.192,7.186,7.192,8388.2
+1693690920000,7.191,7.21,7.186,7.201,21811.2
+1693690980000,7.2,7.21,7.169,7.172,29686.2
+1693691040000,7.172,7.191,7.169,7.189,14662.9
+1693691100000,7.19,7.196,7.185,7.195,17042.7
+1693691160000,7.194,7.201,7.191,7.199,11851.8
+1693691220000,7.199,7.267,7.199,7.231,51076.5
+1693691280000,7.231,7.231,7.2,7.2,11268.4
+1693691340000,7.2,7.2,7.164,7.18,35842.9
+1693691400000,7.179,7.182,7.178,7.179,13881.2
+1693691460000,7.179,7.198,7.178,7.195,12655.8
+1693691520000,7.196,7.21,7.195,7.204,17958.4
+1693691580000,7.205,7.21,7.199,7.209,7914.0
+1693691640000,7.209,7.275,7.209,7.27,61511.1
+1693691700000,7.269,7.273,7.219,7.223,49229.3
+1693691760000,7.223,7.224,7.174,7.185,57010.1
+1693691820000,7.184,7.218,7.182,7.215,22183.4
+1693691880000,7.215,7.232,7.204,7.232,20549.5
+1693691940000,7.232,7.248,7.223,7.24,30741.3
+1693692000000,7.241,7.241,7.175,7.178,40136.5
+1693692060000,7.178,7.204,7.169,7.187,45555.3
+1693692120000,7.186,7.246,7.186,7.242,30464.8
+1693692180000,7.241,7.412,7.237,7.384,174286.2
+1693692240000,7.384,7.42,7.335,7.409,105731.3
+1693692300000,7.408,7.42,7.355,7.391,96626.2
+1693692360000,7.392,7.399,7.339,7.342,43399.4
+1693692420000,7.344,7.391,7.33,7.385,51843.4
+1693692480000,7.383,7.42,7.347,7.419,58588.6
+1693692540000,7.419,7.44,7.381,7.416,72896.9
+1693692600000,7.416,7.422,7.372,7.391,35234.3
+1693692660000,7.39,7.419,7.373,7.418,36436.3
+1693692720000,7.417,7.434,7.371,7.38,64248.1
+1693692780000,7.38,7.42,7.38,7.391,38742.8
+1693692840000,7.39,7.433,7.37,7.41,53411.4
+1693692900000,7.409,7.432,7.385,7.416,39590.1
+1693692960000,7.416,7.46,7.383,7.391,103225.7
+1693693020000,7.391,7.42,7.371,7.42,61137.6
+1693693080000,7.42,7.429,7.392,7.407,76019.5
+1693693140000,7.406,7.414,7.375,7.393,36466.2
+1693693200000,7.394,7.414,7.387,7.408,25589.0
+1693693260000,7.408,7.491,7.408,7.488,91679.6
+1693693320000,7.488,7.542,7.448,7.47,147992.0
+1693693380000,7.47,7.54,7.469,7.527,111046.3
+1693693440000,7.528,7.536,7.476,7.486,80774.4
+1693693500000,7.486,7.52,7.476,7.493,40283.1
+1693693560000,7.494,7.534,7.493,7.533,36871.1
+1693693620000,7.532,7.544,7.513,7.544,36625.6
+1693693680000,7.544,7.579,7.505,7.51,96202.7
+1693693740000,7.509,7.52,7.503,7.517,27854.1
+1693693800000,7.518,7.518,7.443,7.473,118214.8
+1693693860000,7.474,7.54,7.43,7.461,177954.3
+1693693920000,7.462,7.524,7.457,7.502,53590.8
+1693693980000,7.503,7.674,7.503,7.658,182970.7
+1693694040000,7.657,7.68,7.592,7.607,107104.4
+1693694100000,7.606,7.631,7.562,7.628,58069.9
+1693694160000,7.627,7.628,7.58,7.601,34112.6
+1693694220000,7.602,7.604,7.568,7.569,41140.7
+1693694280000,7.568,7.585,7.532,7.535,80406.8
+1693694340000,7.535,7.57,7.532,7.551,28491.2
+1693694400000,7.551,7.567,7.531,7.531,25572.7
+1693694460000,7.531,7.55,7.515,7.525,40529.9
+1693694520000,7.525,7.565,7.523,7.554,22446.7
+1693694580000,7.555,7.586,7.538,7.552,55155.3
+1693694640000,7.551,7.559,7.541,7.545,13723.1
+1693694700000,7.546,7.615,7.546,7.585,48404.1
+1693694760000,7.584,7.61,7.559,7.569,94550.0
+1693694820000,7.568,7.572,7.498,7.505,62420.9
+1693694880000,7.505,7.536,7.491,7.504,74178.7
+1693694940000,7.503,7.517,7.474,7.489,83258.2
+1693695000000,7.488,7.537,7.472,7.525,72246.7
+1693695060000,7.526,7.529,7.496,7.517,37778.9
+1693695120000,7.517,7.53,7.517,7.526,20707.1
+1693695180000,7.526,7.53,7.483,7.485,42903.9
+1693695240000,7.485,7.515,7.472,7.494,39526.6
+1693695300000,7.494,7.517,7.483,7.51,20595.0
+1693695360000,7.51,7.514,7.49,7.492,17367.4
+1693695420000,7.492,7.512,7.488,7.5,11644.9
+1693695480000,7.501,7.508,7.49,7.491,13538.1
+1693695540000,7.491,7.5,7.485,7.49,12125.9
+1693695600000,7.49,7.57,7.463,7.532,99999.5
+1693695660000,7.532,7.539,7.5,7.511,30726.3
+1693695720000,7.511,7.531,7.503,7.504,22758.3
+1693695780000,7.504,7.518,7.47,7.479,36246.1
+1693695840000,7.48,7.492,7.452,7.458,42257.1
+1693695900000,7.457,7.458,7.094,7.181,903818.9
+1693695960000,7.181,7.181,7.026,7.118,375832.1
+1693696020000,7.118,7.161,7.09,7.149,154508.3
+1693696080000,7.149,7.198,7.138,7.171,89343.9
+1693696140000,7.172,7.199,7.165,7.193,55921.1
+1693696200000,7.192,7.222,7.186,7.198,54162.2
+1693696260000,7.199,7.23,7.186,7.197,56650.4
+1693696320000,7.197,7.233,7.197,7.22,26529.5
+1693696380000,7.22,7.23,7.201,7.224,23066.6
+1693696440000,7.224,7.231,7.201,7.203,28576.9
+1693696500000,7.202,7.221,7.186,7.202,44759.7
+1693696560000,7.202,7.219,7.192,7.216,25233.1
+1693696620000,7.216,7.216,7.12,7.132,110909.7
+1693696680000,7.132,7.195,7.13,7.195,87494.5
+1693696740000,7.194,7.228,7.188,7.212,57236.9
+1693696800000,7.211,7.235,7.199,7.229,64749.2
+1693696860000,7.228,7.233,7.18,7.198,39484.4
+1693696920000,7.198,7.217,7.158,7.175,62885.2
+1693696980000,7.176,7.193,7.162,7.175,46644.3
+1693697040000,7.176,7.21,7.176,7.192,46971.0
+1693697100000,7.191,7.191,7.163,7.169,29199.0
+1693697160000,7.17,7.181,7.131,7.173,60799.7
+1693697220000,7.173,7.183,7.122,7.126,40761.1
+1693697280000,7.127,7.146,7.122,7.138,35907.4
+1693697340000,7.138,7.159,7.126,7.148,21776.1
+1693697400000,7.147,7.162,7.073,7.153,90844.2
+1693697460000,7.153,7.185,7.13,7.18,44474.0
+1693697520000,7.18,7.217,7.17,7.189,46236.9
+1693697580000,7.19,7.213,7.171,7.207,36585.1
+1693697640000,7.207,7.216,7.178,7.192,36205.8
+1693697700000,7.191,7.204,7.162,7.171,22709.1
+1693697760000,7.171,7.184,7.134,7.164,61227.4
+1693697820000,7.164,7.213,7.153,7.192,48215.5
+1693697880000,7.192,7.21,7.177,7.183,18199.6
+1693697940000,7.183,7.183,7.131,7.132,33594.4
+1693698000000,7.134,7.182,7.133,7.142,58211.7
+1693698060000,7.143,7.145,7.098,7.099,83383.1
+1693698120000,7.098,7.115,7.05,7.095,99063.1
+1693698180000,7.094,7.109,7.074,7.082,34173.6
+1693698240000,7.081,7.104,7.03,7.068,67924.7
+1693698300000,7.069,7.136,7.061,7.129,54373.4
+1693698360000,7.128,7.162,7.102,7.12,52682.6
+1693698420000,7.121,7.125,7.1,7.122,28186.9
+1693698480000,7.123,7.148,7.122,7.14,19931.1
+1693698540000,7.142,7.144,7.103,7.131,23385.2
+1693698600000,7.131,7.159,7.121,7.147,49779.7
+1693698660000,7.147,7.156,7.106,7.121,34078.4
+1693698720000,7.122,7.138,7.116,7.138,12385.5
+1693698780000,7.139,7.145,7.129,7.144,14383.7
+1693698840000,7.144,7.174,7.137,7.16,37382.3
+1693698900000,7.159,7.159,7.12,7.121,30533.2
+1693698960000,7.121,7.141,7.12,7.127,19949.3
+1693699020000,7.127,7.167,7.127,7.158,24272.8
+1693699080000,7.159,7.172,7.153,7.16,19600.8
+1693699140000,7.16,7.181,7.155,7.174,33216.0
+1693699200000,7.174,7.177,7.038,7.04,184576.5
+1693699260000,7.039,7.068,6.95,7.027,283651.6
+1693699320000,7.028,7.139,7.017,7.139,183090.0
+1693699380000,7.138,7.206,7.135,7.205,139721.8
+1693699440000,7.205,7.329,7.2,7.323,211037.5
+1693699500000,7.324,7.329,7.256,7.276,127824.4
+1693699560000,7.276,7.36,7.244,7.324,134704.7
+1693699620000,7.322,7.387,7.297,7.323,123569.4
+1693699680000,7.323,7.35,7.26,7.275,86000.4
+1693699740000,7.275,7.319,7.246,7.252,95366.4
+1693699800000,7.252,7.297,7.244,7.292,42916.2
+1693699860000,7.292,7.295,7.238,7.239,33737.7
+1693699920000,7.24,7.267,7.197,7.207,60662.4
+1693699980000,7.208,7.245,7.174,7.186,66810.9
+1693700040000,7.186,7.256,7.168,7.219,113707.6
+1693700100000,7.219,7.236,7.158,7.2,103488.2
+1693700160000,7.201,7.223,7.175,7.186,28930.7
+1693700220000,7.185,7.2,7.169,7.184,31541.1
+1693700280000,7.183,7.208,7.173,7.199,27926.7
+1693700340000,7.199,7.21,7.175,7.177,17744.9
+1693700400000,7.176,7.179,7.122,7.138,64946.0
+1693700460000,7.138,7.145,7.086,7.101,74846.6
+1693700520000,7.101,7.115,7.067,7.073,61743.1
+1693700580000,7.073,7.105,7.047,7.075,80068.3
+1693700640000,7.075,7.12,7.067,7.086,45358.9
+1693700700000,7.085,7.091,7.04,7.043,63001.9
+1693700760000,7.043,7.055,7.028,7.034,43107.9
+1693700820000,7.034,7.042,7.016,7.023,29441.4
+1693700880000,7.023,7.048,7.013,7.03,50378.6
+1693700940000,7.03,7.06,7.025,7.03,37526.6
+1693701000000,7.031,7.064,7.019,7.021,61113.0
+1693701060000,7.02,7.056,6.97,7.056,119158.0
+1693701120000,7.055,7.086,7.038,7.06,85539.4
+1693701180000,7.06,7.09,7.052,7.077,45333.4
+1693701240000,7.078,7.1,7.065,7.081,44064.0
+1693701300000,7.08,7.088,7.052,7.063,33899.5
+1693701360000,7.064,7.067,7.022,7.038,34211.6
+1693701420000,7.038,7.042,7.009,7.016,43316.4
+1693701480000,7.016,7.069,6.966,7.037,159827.0
+1693701540000,7.035,7.089,7.024,7.077,54637.8
+1693701600000,7.077,7.135,7.073,7.128,91343.8
+1693701660000,7.129,7.135,7.106,7.135,39132.5
+1693701720000,7.136,7.172,7.134,7.144,76646.0
+1693701780000,7.145,7.165,7.132,7.154,35728.4
+1693701840000,7.153,7.186,7.153,7.17,37759.2
+1693701900000,7.169,7.185,7.134,7.141,37970.4
+1693701960000,7.142,7.156,7.131,7.154,14751.1
+1693702020000,7.155,7.219,7.155,7.201,77374.4
+1693702080000,7.201,7.269,7.19,7.256,139369.9
+1693702140000,7.256,7.3,7.253,7.285,65901.0
+1693702200000,7.286,7.299,7.262,7.283,50114.8
+1693702260000,7.282,7.289,7.259,7.279,25700.1
+1693702320000,7.28,7.291,7.271,7.276,21578.3
+1693702380000,7.277,7.283,7.234,7.25,42831.2
+1693702440000,7.25,7.28,7.25,7.276,22124.5
+1693702500000,7.275,7.311,7.272,7.279,55197.3
+1693702560000,7.278,7.295,7.255,7.26,39447.7
+1693702620000,7.259,7.274,7.255,7.258,18106.1
+1693702680000,7.258,7.278,7.251,7.277,29342.6
+1693702740000,7.278,7.307,7.278,7.302,33252.2
+1693702800000,7.302,7.337,7.274,7.287,66314.6
+1693702860000,7.289,7.409,7.277,7.385,142264.0
+1693702920000,7.385,7.475,7.375,7.457,169796.7
+1693702980000,7.456,7.488,7.436,7.471,79068.6
+1693703040000,7.472,7.486,7.456,7.46,68206.0
+1693703100000,7.46,7.5,7.451,7.457,132631.7
+1693703160000,7.457,7.535,7.431,7.522,135987.1
+1693703220000,7.521,7.528,7.474,7.516,77680.4
+1693703280000,7.515,7.517,7.431,7.451,87076.7
+1693703340000,7.45,7.493,7.428,7.47,65566.2
+1693703400000,7.471,7.51,7.454,7.49,64758.2
+1693703460000,7.489,7.495,7.458,7.494,36072.3
+1693703520000,7.494,7.545,7.475,7.518,128688.1
+1693703580000,7.519,7.531,7.466,7.485,57820.0
+1693703640000,7.486,7.495,7.473,7.482,27135.5
+1693703700000,7.482,7.507,7.43,7.467,102715.3
+1693703760000,7.466,7.51,7.462,7.477,39203.5
+1693703820000,7.478,7.49,7.44,7.447,39520.4
+1693703880000,7.449,7.461,7.423,7.425,35999.5
+1693703940000,7.424,7.493,7.393,7.463,100969.2
+1693704000000,7.464,7.491,7.42,7.452,46701.7
+1693704060000,7.451,7.57,7.443,7.522,143609.2
+1693704120000,7.522,7.578,7.518,7.56,96876.3
+1693704180000,7.56,7.589,7.553,7.571,63801.6
+1693704240000,7.571,7.588,7.556,7.577,52053.9
+1693704300000,7.577,7.61,7.557,7.567,79241.3
+1693704360000,7.567,7.572,7.533,7.535,55792.1
+1693704420000,7.534,7.548,7.469,7.487,77547.0
+1693704480000,7.488,7.509,7.462,7.475,53216.8
+1693704540000,7.471,7.48,7.448,7.462,70455.2
+1693704600000,7.462,7.474,7.423,7.443,64851.0
+1693704660000,7.443,7.476,7.411,7.438,71239.9
+1693704720000,7.439,7.464,7.414,7.432,46864.6
+1693704780000,7.432,7.453,7.428,7.433,30566.4
+1693704840000,7.431,7.518,7.406,7.497,85779.7
+1693704900000,7.497,7.497,7.445,7.456,36505.4
+1693704960000,7.457,7.467,7.438,7.44,21613.7
+1693705020000,7.44,7.442,7.4,7.409,37533.8
+1693705080000,7.408,7.442,7.368,7.416,83316.9
+1693705140000,7.417,7.462,7.4,7.457,51989.4
+1693705200000,7.456,7.469,7.432,7.436,28193.0
+1693705260000,7.436,7.468,7.435,7.468,22660.1
+1693705320000,7.468,7.497,7.46,7.488,59303.8
+1693705380000,7.487,7.497,7.43,7.444,33922.3
+1693705440000,7.444,7.453,7.422,7.433,21731.2
+1693705500000,7.433,7.477,7.397,7.404,58891.1
+1693705560000,7.406,7.448,7.388,7.432,40659.5
+1693705620000,7.433,7.459,7.42,7.433,35654.2
+1693705680000,7.434,7.474,7.433,7.472,23988.8
+1693705740000,7.473,7.487,7.458,7.464,34319.8
+1693705800000,7.464,7.471,7.445,7.457,17146.0
+1693705860000,7.457,7.487,7.443,7.45,22139.9
+1693705920000,7.449,7.469,7.415,7.46,28756.6
+1693705980000,7.46,7.54,7.46,7.486,63342.8
+1693706040000,7.486,7.52,7.484,7.495,24291.8
+1693706100000,7.494,7.517,7.467,7.474,31898.6
+1693706160000,7.475,7.486,7.411,7.412,46497.7
+1693706220000,7.413,7.434,7.362,7.38,110750.6
+1693706280000,7.381,7.401,7.361,7.381,54451.2
+1693706340000,7.381,7.387,7.348,7.375,59302.9
+1693706400000,7.376,7.434,7.32,7.429,113036.3
+1693706460000,7.43,7.596,7.418,7.587,197085.7
+1693706520000,7.586,7.688,7.539,7.602,337293.0
+1693706580000,7.602,7.611,7.5,7.521,157804.3
+1693706640000,7.52,7.524,7.393,7.422,190529.6
+1693706700000,7.42,7.44,7.284,7.292,222985.5
+1693706760000,7.292,7.343,7.227,7.253,281867.0
+1693706820000,7.254,7.3,7.219,7.258,170242.8
+1693706880000,7.258,7.298,7.251,7.274,86422.4
+1693706940000,7.274,7.368,7.273,7.354,98620.0
+1693707000000,7.355,7.389,7.336,7.349,75221.6
+1693707060000,7.35,7.421,7.338,7.415,79901.9
+1693707120000,7.414,7.432,7.384,7.394,74716.6
+1693707180000,7.393,7.452,7.385,7.435,50420.1
+1693707240000,7.436,7.454,7.426,7.437,31840.0
+1693707300000,7.437,7.464,7.411,7.448,53822.5
+1693707360000,7.449,7.459,7.41,7.41,35824.8
+1693707420000,7.41,7.442,7.38,7.429,60470.3
+1693707480000,7.431,7.435,7.4,7.427,49286.6
+1693707540000,7.427,7.432,7.395,7.409,27571.8
+1693707600000,7.41,7.42,7.372,7.408,48111.6
+1693707660000,7.406,7.433,7.403,7.417,25439.1
+1693707720000,7.417,7.459,7.39,7.443,50211.0
+1693707780000,7.443,7.467,7.433,7.438,31655.5
+1693707840000,7.437,7.446,7.378,7.387,52027.2
+1693707900000,7.386,7.412,7.365,7.397,47663.2
+1693707960000,7.396,7.432,7.388,7.419,32238.9
+1693708020000,7.418,7.422,7.383,7.384,16888.4
+1693708080000,7.385,7.404,7.358,7.385,40491.5
+1693708140000,7.383,7.437,7.383,7.436,32150.8
+1693708200000,7.437,7.453,7.416,7.431,36620.4
+1693708260000,7.43,7.488,7.428,7.48,52073.5
+1693708320000,7.479,7.521,7.464,7.467,71114.9
+1693708380000,7.466,7.482,7.461,7.464,17798.3
+1693708440000,7.463,7.483,7.427,7.478,43816.3
+1693708500000,7.479,7.508,7.468,7.482,42815.7
+1693708560000,7.483,7.512,7.453,7.459,42927.3
+1693708620000,7.459,7.5,7.456,7.483,15509.9
+1693708680000,7.482,7.52,7.461,7.466,65004.2
+1693708740000,7.467,7.497,7.451,7.494,26484.9
+1693708800000,7.494,7.556,7.487,7.497,65103.3
+1693708860000,7.497,7.55,7.49,7.496,53657.4
+1693708920000,7.495,7.519,7.483,7.491,38816.7
+1693708980000,7.492,7.497,7.474,7.495,15801.6
+1693709040000,7.495,7.529,7.495,7.523,30794.9
+1693709100000,7.522,7.531,7.478,7.486,25935.1
+1693709160000,7.484,7.498,7.453,7.475,41488.0
+1693709220000,7.474,7.483,7.441,7.47,47628.1
+1693709280000,7.47,7.495,7.469,7.495,15485.7
+1693709340000,7.494,7.515,7.48,7.502,17230.9
+1693709400000,7.502,7.502,7.46,7.477,35469.8
+1693709460000,7.477,7.491,7.451,7.452,13083.0
+1693709520000,7.453,7.463,7.409,7.425,56510.4
+1693709580000,7.426,7.443,7.395,7.411,67609.9
+1693709640000,7.41,7.432,7.392,7.428,45037.9
+1693709700000,7.427,7.428,7.392,7.404,49825.8
+1693709760000,7.404,7.411,7.386,7.39,29238.7
+1693709820000,7.392,7.402,7.371,7.381,29596.9
+1693709880000,7.382,7.397,7.371,7.377,28275.6
+1693709940000,7.377,7.407,7.365,7.402,31224.5
+1693710000000,7.401,7.43,7.374,7.381,42097.7
+1693710060000,7.382,7.385,7.341,7.347,66165.8
+1693710120000,7.349,7.369,7.339,7.364,23836.9
+1693710180000,7.364,7.383,7.347,7.355,28548.7
+1693710240000,7.356,7.358,7.32,7.329,38759.4
+1693710300000,7.329,7.329,7.304,7.327,52930.6
+1693710360000,7.327,7.34,7.313,7.332,37579.8
+1693710420000,7.332,7.356,7.315,7.324,37589.0
+1693710480000,7.324,7.342,7.316,7.341,19532.3
+1693710540000,7.341,7.352,7.336,7.348,20571.2
+1693710600000,7.347,7.35,7.33,7.338,16163.1
+1693710660000,7.337,7.338,7.264,7.291,94480.6
+1693710720000,7.291,7.297,7.271,7.297,38642.0
+1693710780000,7.297,7.32,7.283,7.286,34816.7
+1693710840000,7.287,7.293,7.277,7.284,21372.9
+1693710900000,7.285,7.302,7.276,7.296,21543.9
+1693710960000,7.298,7.324,7.287,7.297,37742.4
+1693711020000,7.297,7.297,7.265,7.269,30608.0
+1693711080000,7.268,7.3,7.268,7.294,35573.1
+1693711140000,7.295,7.327,7.289,7.315,35847.8
+1693711200000,7.313,7.347,7.309,7.337,31508.2
+1693711260000,7.337,7.378,7.265,7.27,139142.7
+1693711320000,7.27,7.29,7.25,7.273,63318.1
+1693711380000,7.274,7.288,7.231,7.242,116312.7
+1693711440000,7.242,7.246,7.2,7.238,93692.8
+1693711500000,7.238,7.274,7.227,7.26,40370.3
+1693711560000,7.259,7.281,7.255,7.274,23936.3
+1693711620000,7.273,7.293,7.264,7.287,27472.4
+1693711680000,7.288,7.304,7.275,7.303,21112.6
+1693711740000,7.302,7.308,7.288,7.3,13514.5
+1693711800000,7.3,7.325,7.293,7.312,32687.7
+1693711860000,7.312,7.35,7.312,7.314,43287.7
+1693711920000,7.314,7.345,7.314,7.344,37304.9
+1693711980000,7.344,7.349,7.336,7.342,19698.1
+1693712040000,7.342,7.349,7.326,7.333,15864.4
+1693712100000,7.333,7.333,7.294,7.302,36517.6
+1693712160000,7.302,7.302,7.271,7.296,20979.0
+1693712220000,7.296,7.296,7.28,7.293,11414.7
+1693712280000,7.293,7.349,7.293,7.349,39304.5
+1693712340000,7.349,7.35,7.318,7.33,31875.2
+1693712400000,7.329,7.342,7.307,7.333,22377.6
+1693712460000,7.333,7.353,7.322,7.348,14251.4
+1693712520000,7.348,7.35,7.32,7.325,18186.6
+1693712580000,7.327,7.35,7.321,7.33,20397.2
+1693712640000,7.33,7.337,7.31,7.311,11186.7
+1693712700000,7.31,7.315,7.269,7.271,48845.1
+1693712760000,7.272,7.315,7.269,7.307,21824.4
+1693712820000,7.307,7.334,7.297,7.333,17420.6
+1693712880000,7.333,7.337,7.303,7.322,21581.7
+1693712940000,7.322,7.343,7.32,7.33,31721.4
+1693713000000,7.329,7.36,7.328,7.341,20716.1
+1693713060000,7.34,7.359,7.329,7.329,22731.0
+1693713120000,7.329,7.365,7.327,7.35,24476.9
+1693713180000,7.35,7.365,7.341,7.356,27347.3
+1693713240000,7.355,7.371,7.353,7.357,22684.8
+1693713300000,7.356,7.371,7.347,7.35,38290.6
+1693713360000,7.35,7.363,7.34,7.343,22711.3
+1693713420000,7.344,7.349,7.3,7.3,34718.7
+1693713480000,7.301,7.308,7.265,7.265,45809.1
+1693713540000,7.264,7.31,7.244,7.309,74553.4
+1693713600000,7.31,7.339,7.287,7.326,52247.9
+1693713660000,7.326,7.33,7.309,7.315,28923.7
+1693713720000,7.315,7.439,7.312,7.417,242901.2
+1693713780000,7.418,7.482,7.418,7.471,140814.3
+1693713840000,7.47,7.487,7.457,7.484,93513.0
+1693713900000,7.484,7.515,7.403,7.461,111932.2
+1693713960000,7.462,7.47,7.405,7.411,50722.6
+1693714020000,7.41,7.447,7.379,7.444,59719.8
+1693714080000,7.445,7.485,7.423,7.484,69148.6
+1693714140000,7.484,7.488,7.424,7.429,35620.8
+1693714200000,7.43,7.448,7.422,7.429,27480.1
+1693714260000,7.429,7.436,7.412,7.427,26764.5
+1693714320000,7.428,7.434,7.399,7.412,24785.1
+1693714380000,7.412,7.416,7.358,7.373,73155.8
+1693714440000,7.372,7.378,7.331,7.347,63551.0
+1693714500000,7.346,7.352,7.315,7.328,67928.3
+1693714560000,7.328,7.329,7.283,7.285,81630.7
+1693714620000,7.285,7.294,7.24,7.25,99666.9
+1693714680000,7.25,7.295,7.25,7.291,46666.0
+1693714740000,7.29,7.322,7.269,7.275,65633.4
+1693714800000,7.279,7.279,7.244,7.267,44476.4
+1693714860000,7.267,7.315,7.261,7.284,48757.5
+1693714920000,7.284,7.297,7.238,7.241,50213.1
+1693714980000,7.241,7.258,7.222,7.23,72088.5
+1693715040000,7.231,7.247,7.159,7.208,132931.6
+1693715100000,7.207,7.269,7.194,7.24,77468.3
+1693715160000,7.241,7.263,7.241,7.259,23548.0
+1693715220000,7.258,7.299,7.254,7.299,30764.0
+1693715280000,7.298,7.302,7.277,7.286,21160.4
+1693715340000,7.287,7.287,7.263,7.269,20701.5
+1693715400000,7.269,7.296,7.269,7.29,18278.9
+1693715460000,7.289,7.303,7.285,7.289,22821.1
+1693715520000,7.288,7.304,7.285,7.3,11969.0
+1693715580000,7.301,7.315,7.3,7.305,13583.4
+1693715640000,7.305,7.309,7.242,7.246,32725.4
+1693715700000,7.246,7.294,7.243,7.294,33728.7
+1693715760000,7.293,7.328,7.293,7.321,33820.5
+1693715820000,7.321,7.329,7.298,7.3,20396.4
+1693715880000,7.299,7.305,7.274,7.274,15471.3
+1693715940000,7.273,7.273,7.223,7.239,70957.5
+1693716000000,7.239,7.272,7.237,7.271,29506.0
+1693716060000,7.271,7.277,7.25,7.261,26788.6
+1693716120000,7.26,7.26,7.247,7.249,16114.3
+1693716180000,7.25,7.287,7.247,7.276,24797.6
+1693716240000,7.275,7.283,7.265,7.276,13080.7
+1693716300000,7.276,7.3,7.269,7.276,25116.8
+1693716360000,7.276,7.282,7.224,7.236,34150.2
+1693716420000,7.236,7.245,7.224,7.236,24603.6
+1693716480000,7.234,7.266,7.233,7.258,29940.5
+1693716540000,7.258,7.287,7.258,7.287,20252.7
+1693716600000,7.287,7.3,7.276,7.276,33576.0
+1693716660000,7.277,7.31,7.277,7.307,30532.7
+1693716720000,7.307,7.325,7.304,7.311,28030.6
+1693716780000,7.311,7.318,7.3,7.315,24402.7
+1693716840000,7.315,7.325,7.305,7.31,12350.1
+1693716900000,7.31,7.312,7.29,7.292,13438.6
+1693716960000,7.291,7.322,7.285,7.308,19551.4
+1693717020000,7.307,7.316,7.269,7.271,26679.2
+1693717080000,7.272,7.316,7.256,7.313,41234.2
+1693717140000,7.312,7.342,7.309,7.342,28281.6
+1693717200000,7.34,7.342,7.246,7.268,55801.0
+1693717260000,7.267,7.275,7.173,7.193,168781.1
+1693717320000,7.193,7.217,7.122,7.199,185799.0
+1693717380000,7.2,7.209,7.142,7.2,102540.1
+1693717440000,7.2,7.322,7.199,7.317,171198.6
+1693717500000,7.318,7.338,7.284,7.304,92870.3
+1693717560000,7.303,7.316,7.269,7.287,48569.4
+1693717620000,7.287,7.307,7.28,7.282,24424.0
+1693717680000,7.282,7.305,7.278,7.304,27134.1
+1693717740000,7.303,7.314,7.286,7.299,23849.8
+1693717800000,7.299,7.303,7.257,7.267,41959.0
+1693717860000,7.267,7.283,7.266,7.282,10311.3
+1693717920000,7.282,7.335,7.278,7.324,52288.8
+1693717980000,7.326,7.335,7.297,7.314,33998.1
+1693718040000,7.314,7.325,7.292,7.319,27999.9
+1693718100000,7.32,7.35,7.32,7.35,62420.2
+1693718160000,7.35,7.36,7.327,7.339,31345.2
+1693718220000,7.339,7.358,7.339,7.355,26551.5
+1693718280000,7.355,7.369,7.339,7.358,42996.8
+1693718340000,7.358,7.377,7.349,7.368,35239.1
+1693718400000,7.367,7.4,7.367,7.394,53082.0
+1693718460000,7.394,7.412,7.359,7.374,65014.9
+1693718520000,7.374,7.376,7.334,7.372,54010.3
+1693718580000,7.37,7.382,7.352,7.352,28244.4
+1693718640000,7.351,7.37,7.346,7.347,18007.8
+1693718700000,7.347,7.35,7.326,7.333,26625.0
+1693718760000,7.333,7.34,7.321,7.325,17256.4
+1693718820000,7.325,7.339,7.316,7.332,19194.5
+1693718880000,7.332,7.341,7.315,7.32,15754.6
+1693718940000,7.319,7.328,7.309,7.327,31888.2
+1693719000000,7.327,7.329,7.31,7.32,14608.5
+1693719060000,7.32,7.35,7.315,7.33,37421.8
+1693719120000,7.33,7.338,7.321,7.33,10707.0
+1693719180000,7.331,7.361,7.328,7.351,14792.8
+1693719240000,7.352,7.358,7.327,7.358,21377.7
+1693719300000,7.359,7.382,7.355,7.382,32033.2
+1693719360000,7.382,7.403,7.371,7.403,33890.7
+1693719420000,7.402,7.435,7.384,7.432,61314.7
+1693719480000,7.433,7.469,7.409,7.469,99461.5
+1693719540000,7.469,7.492,7.429,7.464,91249.5
+1693719600000,7.464,7.5,7.452,7.491,98113.2
+1693719660000,7.492,7.5,7.461,7.483,58730.4
+1693719720000,7.483,7.51,7.478,7.507,81074.2
+1693719780000,7.507,7.526,7.49,7.5,59520.2
+1693719840000,7.5,7.51,7.48,7.492,36191.6
+1693719900000,7.491,7.491,7.428,7.471,116481.8
+1693719960000,7.471,7.544,7.467,7.54,61997.7
+1693720020000,7.54,7.568,7.456,7.501,188541.2
+1693720080000,7.501,7.546,7.488,7.521,69077.2
+1693720140000,7.52,7.528,7.495,7.515,33313.0
+1693720200000,7.515,7.542,7.486,7.537,41935.0
+1693720260000,7.537,7.537,7.461,7.489,79766.1
+1693720320000,7.489,7.489,7.465,7.478,33228.9
+1693720380000,7.478,7.483,7.45,7.461,31801.1
+1693720440000,7.461,7.476,7.449,7.449,23833.7
+1693720500000,7.448,7.46,7.428,7.46,54078.9
+1693720560000,7.459,7.464,7.422,7.428,30224.1
+1693720620000,7.428,7.434,7.41,7.424,43150.4
+1693720680000,7.426,7.427,7.405,7.41,19863.7
+1693720740000,7.41,7.424,7.397,7.404,38398.9
+1693720800000,7.404,7.44,7.402,7.417,42101.8
+1693720860000,7.418,7.446,7.418,7.432,30062.3
+1693720920000,7.433,7.437,7.396,7.402,26429.5
+1693720980000,7.404,7.436,7.386,7.433,43189.4
+1693721040000,7.433,7.441,7.411,7.416,19237.5
+1693721100000,7.418,7.418,7.4,7.405,13989.9
+1693721160000,7.404,7.417,7.395,7.412,19083.5
+1693721220000,7.411,7.426,7.404,7.424,16942.5
+1693721280000,7.424,7.445,7.421,7.437,20503.5
+1693721340000,7.437,7.481,7.437,7.469,27245.7
+1693721400000,7.47,7.47,7.44,7.451,25358.6
+1693721460000,7.451,7.466,7.44,7.446,17623.5
+1693721520000,7.445,7.475,7.442,7.475,40429.7
+1693721580000,7.475,7.584,7.472,7.571,133471.0
+1693721640000,7.571,7.583,7.526,7.576,92871.8
+1693721700000,7.576,7.605,7.556,7.579,116716.4
+1693721760000,7.579,7.619,7.568,7.603,95035.0
+1693721820000,7.602,7.62,7.571,7.571,87141.8
+1693721880000,7.572,7.599,7.566,7.594,39131.9
+1693721940000,7.595,7.615,7.58,7.585,36339.2
+1693722000000,7.585,7.613,7.556,7.608,66535.8
+1693722060000,7.608,7.641,7.588,7.6,60387.6
+1693722120000,7.596,7.615,7.559,7.61,41444.9
+1693722180000,7.611,7.631,7.581,7.62,59882.2
+1693722240000,7.621,7.648,7.612,7.625,55966.4
+1693722300000,7.625,7.631,7.592,7.599,45729.5
+1693722360000,7.6,7.634,7.597,7.628,49144.7
+1693722420000,7.627,7.689,7.627,7.669,220175.4
+1693722480000,7.673,7.684,7.649,7.658,77223.9
+1693722540000,7.658,7.678,7.625,7.641,58042.9
+1693722600000,7.638,7.75,7.585,7.709,198849.9
+1693722660000,7.709,7.729,7.649,7.679,137647.6
+1693722720000,7.678,7.687,7.64,7.649,50073.1
+1693722780000,7.649,7.655,7.628,7.654,43250.9
+1693722840000,7.655,7.659,7.634,7.647,24531.1
+1693722900000,7.647,7.648,7.585,7.594,128770.6
+1693722960000,7.593,7.604,7.566,7.571,74585.7
+1693723020000,7.57,7.588,7.56,7.582,51578.7
+1693723080000,7.582,7.599,7.568,7.57,44286.1
+1693723140000,7.571,7.581,7.563,7.573,36128.2
+1693723200000,7.574,7.596,7.515,7.533,97090.0
+1693723260000,7.531,7.552,7.513,7.534,90293.1
+1693723320000,7.534,7.562,7.497,7.536,100425.1
+1693723380000,7.535,7.54,7.514,7.533,27964.3
+1693723440000,7.533,7.54,7.53,7.534,11250.4
+1693723500000,7.534,7.537,7.51,7.517,48833.1
+1693723560000,7.52,7.522,7.48,7.503,66776.2
+1693723620000,7.507,7.509,7.489,7.509,27525.3
+1693723680000,7.508,7.534,7.507,7.517,46308.7
+1693723740000,7.516,7.523,7.48,7.487,38649.0
+1693723800000,7.487,7.495,7.462,7.487,50597.9
+1693723860000,7.488,7.497,7.479,7.488,18345.4
+1693723920000,7.489,7.515,7.486,7.496,35524.0
+1693723980000,7.497,7.517,7.493,7.497,21795.0
+1693724040000,7.498,7.502,7.489,7.497,17450.0
+1693724100000,7.496,7.534,7.496,7.525,37699.9
+1693724160000,7.525,7.549,7.521,7.522,50001.5
+1693724220000,7.521,7.531,7.493,7.505,42918.7
+1693724280000,7.506,7.506,7.475,7.496,42330.4
+1693724340000,7.496,7.497,7.455,7.467,43324.7
+1693724400000,7.467,7.478,7.452,7.463,39216.5
+1693724460000,7.462,7.477,7.457,7.475,14439.5
+1693724520000,7.476,7.5,7.467,7.467,44315.2
+1693724580000,7.467,7.468,7.427,7.447,78915.6
+1693724640000,7.447,7.461,7.439,7.445,22104.7
+1693724700000,7.445,7.466,7.432,7.46,23923.0
+1693724760000,7.46,7.47,7.455,7.461,18063.8
+1693724820000,7.461,7.464,7.386,7.448,135906.0
+1693724880000,7.448,7.456,7.434,7.443,23573.8
+1693724940000,7.443,7.443,7.43,7.438,22488.9
+1693725000000,7.439,7.448,7.408,7.437,36552.5
+1693725060000,7.437,7.44,7.421,7.43,13341.0
+1693725120000,7.428,7.429,7.409,7.415,16681.2
+1693725180000,7.416,7.425,7.406,7.412,20499.7
+1693725240000,7.411,7.419,7.397,7.4,24449.8
+1693725300000,7.398,7.436,7.371,7.42,82117.6
+1693725360000,7.418,7.463,7.418,7.427,44324.2
+1693725420000,7.428,7.455,7.394,7.405,63375.4
+1693725480000,7.405,7.405,7.358,7.37,93370.4
+1693725540000,7.369,7.385,7.362,7.379,30152.0
+1693725600000,7.378,7.389,7.294,7.329,269767.5
+1693725660000,7.33,7.334,7.267,7.281,216560.4
+1693725720000,7.281,7.289,7.255,7.255,77139.8
+1693725780000,7.254,7.285,7.252,7.254,68532.5
+1693725840000,7.254,7.272,7.187,7.215,204388.3
+1693725900000,7.215,7.227,7.103,7.154,282377.3
+1693725960000,7.154,7.154,7.013,7.055,387821.3
+1693726020000,7.055,7.085,7.04,7.058,137656.0
+1693726080000,7.058,7.12,7.052,7.109,153329.5
+1693726140000,7.109,7.118,7.091,7.101,63642.8
+1693726200000,7.1,7.106,7.08,7.085,82584.5
+1693726260000,7.084,7.085,7.04,7.047,173157.2
+1693726320000,7.046,7.105,7.027,7.094,110672.0
+1693726380000,7.093,7.134,7.093,7.121,93608.6
+1693726440000,7.122,7.136,7.089,7.124,71248.1
+1693726500000,7.125,7.15,7.114,7.145,48920.4
+1693726560000,7.145,7.16,7.135,7.145,65046.0
+1693726620000,7.145,7.152,7.136,7.152,26313.4
+1693726680000,7.151,7.2,7.149,7.191,55910.0
+1693726740000,7.191,7.225,7.167,7.184,129376.3
+1693726800000,7.183,7.183,7.143,7.166,70011.5
+1693726860000,7.166,7.185,7.144,7.15,63409.4
+1693726920000,7.149,7.155,7.11,7.126,70087.5
+1693726980000,7.125,7.129,7.08,7.087,96923.1
+1693727040000,7.087,7.118,7.053,7.105,85002.2
+1693727100000,7.105,7.136,7.105,7.124,50838.1
+1693727160000,7.122,7.129,7.087,7.091,39167.3
+1693727220000,7.091,7.111,7.071,7.098,39022.1
+1693727280000,7.098,7.135,7.096,7.11,42221.6
+1693727340000,7.111,7.134,7.109,7.134,30804.4
+1693727400000,7.133,7.134,7.091,7.093,28865.9
+1693727460000,7.094,7.11,7.079,7.101,27168.5
+1693727520000,7.101,7.108,7.088,7.092,27191.9
+1693727580000,7.09,7.122,7.086,7.092,36072.6
+1693727640000,7.091,7.097,7.08,7.082,27667.1
+1693727700000,7.083,7.089,7.04,7.056,111416.1
+1693727760000,7.056,7.106,7.053,7.093,59552.7
+1693727820000,7.093,7.108,7.089,7.101,31345.5
+1693727880000,7.102,7.111,7.071,7.083,44806.5
+1693727940000,7.082,7.09,7.07,7.085,23966.9
+1693728000000,7.085,7.101,6.982,7.087,225066.5
+1693728060000,7.087,7.168,7.065,7.148,151033.1
+1693728120000,7.147,7.183,7.137,7.166,103388.6
+1693728180000,7.165,7.19,7.141,7.146,71368.6
+1693728240000,7.146,7.162,7.125,7.133,39215.4
+1693728300000,7.134,7.155,7.101,7.104,65721.6
+1693728360000,7.105,7.123,7.067,7.073,62819.2
+1693728420000,7.073,7.084,7.05,7.076,51248.4
+1693728480000,7.075,7.075,7.032,7.043,80904.6
+1693728540000,7.043,7.046,6.81,6.933,545787.2
+1693728600000,6.931,6.97,6.895,6.923,188431.5
+1693728660000,6.922,6.973,6.914,6.947,103433.2
+1693728720000,6.947,6.96,6.93,6.956,94367.4
+1693728780000,6.955,6.955,6.917,6.947,59662.4
+1693728840000,6.947,6.958,6.936,6.955,55096.0
+1693728900000,6.956,7.052,6.949,7.028,189614.8
+1693728960000,7.028,7.041,7.01,7.024,74668.0
+1693729020000,7.024,7.066,7.023,7.053,72202.3
+1693729080000,7.052,7.082,7.04,7.063,93005.5
+1693729140000,7.063,7.096,7.052,7.091,77784.2
+1693729200000,7.091,7.121,7.08,7.102,119589.7
+1693729260000,7.103,7.111,7.084,7.084,47712.3
+1693729320000,7.084,7.093,7.057,7.085,55072.3
+1693729380000,7.086,7.09,7.062,7.069,20526.5
+1693729440000,7.068,7.09,7.055,7.062,27563.2
+1693729500000,7.063,7.109,7.062,7.105,39000.4
+1693729560000,7.105,7.116,7.072,7.075,27747.1
+1693729620000,7.075,7.08,7.03,7.047,48844.5
+1693729680000,7.047,7.056,7.013,7.056,69168.2
+1693729740000,7.056,7.07,7.036,7.043,23060.9
+1693729800000,7.042,7.066,7.033,7.058,34434.7
+1693729860000,7.059,7.071,7.018,7.019,43985.2
+1693729920000,7.019,7.044,7.011,7.043,33515.0
+1693729980000,7.042,7.049,7.027,7.037,16212.1
+1693730040000,7.037,7.041,7.032,7.036,11502.9
+1693730100000,7.036,7.07,7.033,7.067,24655.9
+1693730160000,7.068,7.097,7.06,7.092,26879.0
+1693730220000,7.093,7.101,7.057,7.064,49533.1
+1693730280000,7.064,7.103,7.064,7.098,38094.6
+1693730340000,7.098,7.111,7.075,7.077,29568.6
+1693730400000,7.077,7.09,7.044,7.054,31789.3
+1693730460000,7.054,7.063,7.02,7.028,42285.9
+1693730520000,7.028,7.051,7.018,7.048,43842.9
+1693730580000,7.049,7.065,7.032,7.04,35562.7
+1693730640000,7.04,7.058,7.03,7.057,17912.3
+1693730700000,7.056,7.1,7.056,7.095,38673.9
+1693730760000,7.096,7.101,7.071,7.079,49340.3
+1693730820000,7.079,7.081,7.057,7.067,25025.5
+1693730880000,7.066,7.074,7.035,7.037,22686.8
+1693730940000,7.037,7.072,7.028,7.067,32881.2
+1693731000000,7.067,7.081,7.048,7.056,25896.1
+1693731060000,7.057,7.057,7.032,7.036,15284.7
+1693731120000,7.037,7.07,7.025,7.066,44803.9
+1693731180000,7.066,7.076,7.055,7.073,13359.7
+1693731240000,7.072,7.099,7.067,7.07,33991.6
+1693731300000,7.07,7.078,7.06,7.069,21630.3
+1693731360000,7.069,7.097,7.068,7.081,19508.3
+1693731420000,7.081,7.136,7.078,7.128,58639.9
+1693731480000,7.128,7.129,7.085,7.099,56498.8
+1693731540000,7.098,7.098,7.065,7.074,46779.7
+1693731600000,7.073,7.075,7.051,7.066,56126.8
+1693731660000,7.066,7.12,7.066,7.11,43684.6
+1693731720000,7.11,7.136,7.108,7.114,47465.9
+1693731780000,7.113,7.154,7.112,7.146,64756.2
+1693731840000,7.145,7.153,7.131,7.136,32145.4
+1693731900000,7.137,7.152,7.123,7.147,33955.0
+1693731960000,7.147,7.159,7.111,7.125,60748.3
+1693732020000,7.124,7.136,7.071,7.101,47208.9
+1693732080000,7.102,7.118,7.087,7.118,28270.9
+1693732140000,7.118,7.166,7.118,7.155,69982.0
+1693732200000,7.153,7.156,7.128,7.129,33959.0
+1693732260000,7.128,7.159,7.125,7.144,48266.7
+1693732320000,7.142,7.166,7.139,7.159,22806.1
+1693732380000,7.158,7.164,7.144,7.157,25460.7
+1693732440000,7.157,7.176,7.151,7.172,42815.9
+1693732500000,7.171,7.179,7.159,7.172,50064.5
+1693732560000,7.173,7.179,7.142,7.145,52384.9
+1693732620000,7.146,7.16,7.138,7.141,17336.9
+1693732680000,7.14,7.149,7.12,7.128,32068.7
+1693732740000,7.127,7.148,7.123,7.131,26454.1
+1693732800000,7.131,7.131,7.1,7.116,48796.5
+1693732860000,7.116,7.12,7.095,7.098,36576.5
+1693732920000,7.098,7.114,7.083,7.094,33312.3
+1693732980000,7.096,7.097,7.058,7.078,95815.2
+1693733040000,7.077,7.092,7.056,7.089,34108.2
+1693733100000,7.089,7.109,7.082,7.087,30970.7
+1693733160000,7.088,7.115,7.088,7.097,20128.3
+1693733220000,7.097,7.101,7.085,7.098,18196.1
+1693733280000,7.098,7.104,7.072,7.073,30620.1
+1693733340000,7.072,7.108,7.055,7.101,57917.6
+1693733400000,7.101,7.155,7.097,7.115,61584.7
+1693733460000,7.114,7.116,7.081,7.083,22702.9
+1693733520000,7.082,7.12,7.079,7.116,29931.9
+1693733580000,7.117,7.127,7.107,7.126,16350.5
+1693733640000,7.125,7.144,7.116,7.138,31362.5
+1693733700000,7.139,7.158,7.136,7.141,27042.5
+1693733760000,7.142,7.155,7.127,7.13,37744.7
+1693733820000,7.13,7.15,7.128,7.146,13325.6
+1693733880000,7.147,7.15,7.13,7.136,41250.8
+1693733940000,7.136,7.147,7.13,7.144,20631.7
+1693734000000,7.145,7.157,7.132,7.149,38138.1
+1693734060000,7.149,7.149,7.134,7.141,8136.9
+1693734120000,7.141,7.142,7.022,7.035,272565.0
+1693734180000,7.034,7.037,6.998,7.013,163865.7
+1693734240000,7.012,7.044,7.01,7.024,82595.5
+1693734300000,7.024,7.045,7.024,7.037,56598.3
+1693734360000,7.039,7.045,7.022,7.022,49158.0
+1693734420000,7.022,7.05,7.018,7.04,45269.8
+1693734480000,7.04,7.044,7.03,7.044,22944.1
+1693734540000,7.044,7.05,7.036,7.036,58404.2
+1693734600000,7.036,7.049,7.022,7.025,40561.2
+1693734660000,7.024,7.03,7.017,7.021,28774.3
+1693734720000,7.021,7.041,7.018,7.04,29454.3
+1693734780000,7.041,7.05,7.018,7.019,50342.2
+1693734840000,7.018,7.046,7.016,7.044,31047.2
+1693734900000,7.044,7.047,7.038,7.041,18919.4
+1693734960000,7.04,7.044,6.98,7.01,107207.6
+1693735020000,7.01,7.015,6.993,6.997,49337.1
+1693735080000,6.996,7.035,6.99,7.025,51423.1
+1693735140000,7.026,7.034,7.002,7.026,37004.9
+1693735200000,7.027,7.049,7.023,7.044,76315.3
+1693735260000,7.044,7.071,7.04,7.069,149339.5
+1693735320000,7.07,7.078,7.05,7.057,52938.6
+1693735380000,7.057,7.06,7.0,7.011,70175.0
+1693735440000,7.011,7.024,7.001,7.009,31895.6
+1693735500000,7.009,7.034,7.009,7.03,43624.9
+1693735560000,7.03,7.03,6.99,6.999,50706.5
+1693735620000,6.998,7.03,6.997,7.021,45003.2
+1693735680000,7.022,7.036,7.016,7.034,18062.4
+1693735740000,7.034,7.042,7.008,7.008,32661.3
+1693735800000,7.008,7.016,6.941,6.96,145518.6
+1693735860000,6.96,7.0,6.953,6.995,72468.5
+1693735920000,6.995,7.002,6.977,6.998,29854.0
+1693735980000,7.0,7.019,6.998,7.012,32376.2
+1693736040000,7.011,7.019,6.977,6.991,51057.1
+1693736100000,6.99,6.99,6.944,6.963,64210.4
+1693736160000,6.962,7.0,6.958,6.998,91403.1
+1693736220000,6.998,7.029,6.946,6.955,170673.8
+1693736280000,6.957,6.975,6.916,6.972,107905.8
+1693736340000,6.971,7.024,6.971,7.01,82899.0
+1693736400000,7.01,7.024,6.998,7.022,30965.1
+1693736460000,7.021,7.025,7.007,7.01,15845.8
+1693736520000,7.009,7.014,7.004,7.008,8798.6
+1693736580000,7.008,7.009,6.994,6.999,34397.9
+1693736640000,6.999,7.004,6.974,6.981,31608.3
+1693736700000,6.982,6.984,6.958,6.965,23706.3
+1693736760000,6.965,6.968,6.936,6.941,28673.6
+1693736820000,6.941,6.965,6.938,6.961,40389.0
+1693736880000,6.96,6.961,6.938,6.944,38895.0
+1693736940000,6.944,6.95,6.92,6.92,51593.6
+1693737000000,6.921,6.971,6.919,6.96,88537.9
+1693737060000,6.959,6.966,6.941,6.942,21516.3
+1693737120000,6.942,6.964,6.941,6.958,23933.8
+1693737180000,6.958,6.968,6.956,6.963,11218.2
+1693737240000,6.963,6.964,6.95,6.951,17652.3
+1693737300000,6.95,6.968,6.926,6.931,92230.5
+1693737360000,6.931,6.968,6.926,6.961,65657.6
+1693737420000,6.961,6.962,6.932,6.934,23999.2
+1693737480000,6.933,6.937,6.889,6.903,141026.1
+1693737540000,6.903,6.942,6.898,6.937,47782.9
+1693737600000,6.937,6.944,6.903,6.907,46972.6
+1693737660000,6.906,6.91,6.875,6.888,64401.0
+1693737720000,6.888,6.922,6.876,6.908,52503.2
+1693737780000,6.908,6.95,6.907,6.914,95174.2
+1693737840000,6.914,6.919,6.89,6.915,52630.3
+1693737900000,6.916,6.921,6.883,6.885,63786.5
+1693737960000,6.885,6.9,6.861,6.892,77848.6
+1693738020000,6.892,6.895,6.855,6.858,47271.5
+1693738080000,6.859,6.869,6.847,6.861,68494.1
+1693738140000,6.861,6.876,6.83,6.844,90171.8
+1693738200000,6.844,6.848,6.725,6.762,349558.9
+1693738260000,6.761,6.777,6.71,6.749,299019.8
+1693738320000,6.75,6.781,6.718,6.768,175703.9
+1693738380000,6.767,6.777,6.67,6.731,347275.0
+1693738440000,6.731,6.773,6.72,6.746,102221.8
+1693738500000,6.748,6.783,6.734,6.761,105203.6
+1693738560000,6.762,6.775,6.746,6.755,53384.8
+1693738620000,6.755,6.757,6.732,6.751,48997.0
+1693738680000,6.751,6.775,6.737,6.772,47253.2
+1693738740000,6.773,6.778,6.751,6.755,48634.2
+1693738800000,6.755,6.801,6.746,6.792,73454.2
+1693738860000,6.792,6.805,6.758,6.774,83094.3
+1693738920000,6.774,6.774,6.76,6.771,37217.5
+1693738980000,6.771,6.778,6.755,6.774,34840.6
+1693739040000,6.775,6.799,6.772,6.792,41919.9
+1693739100000,6.794,6.822,6.772,6.784,82873.5
+1693739160000,6.785,6.822,6.77,6.809,53873.7
+1693739220000,6.809,6.825,6.805,6.819,30392.1
+1693739280000,6.819,6.849,6.81,6.843,48733.2
+1693739340000,6.844,6.963,6.844,6.893,259798.6
+1693739400000,6.892,6.96,6.873,6.898,162638.0
+1693739460000,6.899,6.937,6.896,6.914,102238.2
+1693739520000,6.914,6.934,6.902,6.933,52483.6
+1693739580000,6.934,6.965,6.928,6.952,105372.8
+1693739640000,6.953,6.954,6.916,6.942,50699.9
+1693739700000,6.943,6.947,6.887,6.906,79270.9
+1693739760000,6.906,6.919,6.902,6.912,81558.3
+1693739820000,6.911,6.923,6.911,6.916,31332.6
+1693739880000,6.917,6.926,6.902,6.911,65490.4
+1693739940000,6.911,6.926,6.904,6.921,40411.5
+1693740000000,6.922,6.945,6.904,6.907,73580.8
+1693740060000,6.907,6.919,6.893,6.913,47877.4
+1693740120000,6.915,6.919,6.893,6.916,27753.8
+1693740180000,6.916,6.938,6.896,6.93,71938.7
+1693740240000,6.929,6.945,6.913,6.917,39705.8
+1693740300000,6.916,6.941,6.914,6.935,38879.9
+1693740360000,6.935,6.942,6.919,6.938,49296.0
+1693740420000,6.937,6.95,6.931,6.937,24271.3
+1693740480000,6.938,6.955,6.933,6.949,32609.3
+1693740540000,6.949,6.951,6.931,6.932,26029.3
+1693740600000,6.933,6.962,6.918,6.918,71604.1
+1693740660000,6.917,6.923,6.868,6.878,97183.8
+1693740720000,6.878,6.949,6.877,6.937,84320.8
+1693740780000,6.937,6.941,6.913,6.915,30659.6
+1693740840000,6.915,6.956,6.914,6.951,31949.5
+1693740900000,6.951,6.992,6.949,6.984,94435.7
+1693740960000,6.983,6.989,6.953,6.961,53505.4
+1693741020000,6.961,6.985,6.961,6.977,26001.0
+1693741080000,6.977,7.082,6.97,7.031,239782.4
+1693741140000,7.032,7.053,6.987,7.024,119421.4
+1693741200000,7.025,7.111,7.019,7.05,189863.2
+1693741260000,7.05,7.069,7.041,7.043,66676.4
+1693741320000,7.044,7.074,7.041,7.05,48886.9
+1693741380000,7.047,7.053,7.022,7.048,57591.8
+1693741440000,7.049,7.053,7.006,7.016,41180.4
+1693741500000,7.018,7.075,7.005,7.04,81602.0
+1693741560000,7.039,7.1,7.028,7.048,110436.8
+1693741620000,7.049,7.096,7.048,7.063,146815.5
+1693741680000,7.062,7.077,7.037,7.041,66134.3
+1693741740000,7.042,7.081,7.022,7.077,124312.8
+1693741800000,7.077,7.082,7.045,7.058,49218.4
+1693741860000,7.058,7.071,7.054,7.065,20435.7
+1693741920000,7.065,7.088,7.048,7.082,50957.2
+1693741980000,7.083,7.095,7.081,7.09,29215.0
+1693742040000,7.09,7.091,7.058,7.071,30898.1
+1693742100000,7.071,7.095,7.071,7.085,30645.6
+1693742160000,7.084,7.095,7.079,7.086,20900.2
+1693742220000,7.085,7.091,7.064,7.088,24841.8
+1693742280000,7.088,7.145,7.064,7.093,126350.4
+1693742340000,7.095,7.096,7.061,7.073,63725.3
+1693742400000,7.073,7.12,7.073,7.089,52173.7
+1693742460000,7.088,7.095,7.08,7.09,21200.8
+1693742520000,7.09,7.103,7.083,7.1,25089.1
+1693742580000,7.1,7.114,7.08,7.094,40333.5
+1693742640000,7.095,7.101,7.048,7.062,63151.0
+1693742700000,7.063,7.071,7.022,7.058,95414.9
+1693742760000,7.057,7.068,7.051,7.052,27735.7
+1693742820000,7.052,7.059,7.03,7.037,41008.9
+1693742880000,7.037,7.044,7.024,7.024,43805.4
+1693742940000,7.024,7.03,7.008,7.021,66298.9
+1693743000000,7.021,7.024,6.98,7.021,91958.7
+1693743060000,7.02,7.026,6.977,6.988,65295.5
+1693743120000,6.987,7.015,6.984,7.006,33470.8
+1693743180000,7.005,7.005,6.985,6.992,28246.3
+1693743240000,6.991,6.998,6.975,6.98,41964.8
+1693743300000,6.98,6.995,6.953,6.968,66192.6
+1693743360000,6.969,6.979,6.92,6.96,93345.7
+1693743420000,6.959,6.968,6.94,6.954,51375.5
+1693743480000,6.955,6.987,6.954,6.972,49870.5
+1693743540000,6.971,6.987,6.968,6.976,30763.7
+1693743600000,6.977,6.985,6.967,6.985,23366.0
+1693743660000,6.984,6.999,6.982,6.999,38706.7
+1693743720000,6.998,7.022,6.987,7.008,52700.3
+1693743780000,7.008,7.029,7.008,7.012,37044.7
+1693743840000,7.012,7.016,6.999,7.014,28694.7
+1693743900000,7.014,7.019,7.006,7.011,16159.8
+1693743960000,7.011,7.045,6.981,7.025,76481.4
+1693744020000,7.024,7.044,7.02,7.027,43745.2
+1693744080000,7.027,7.029,7.009,7.025,40844.2
+1693744140000,7.024,7.048,7.022,7.038,45856.5
+1693744200000,7.038,7.048,7.023,7.041,38851.2
+1693744260000,7.04,7.045,7.011,7.018,28047.9
+1693744320000,7.018,7.041,7.018,7.023,24204.9
+1693744380000,7.023,7.025,7.003,7.007,16587.2
+1693744440000,7.006,7.026,7.003,7.01,22105.7
+1693744500000,7.009,7.012,6.974,6.996,30519.5
+1693744560000,6.995,7.039,6.979,7.025,41632.8
+1693744620000,7.025,7.031,6.979,6.981,60154.5
+1693744680000,6.982,6.986,6.95,6.95,80715.8
+1693744740000,6.95,6.963,6.94,6.947,83091.6
+1693744800000,6.944,6.95,6.91,6.925,130036.7
+1693744860000,6.924,6.94,6.902,6.934,59803.9
+1693744920000,6.933,6.949,6.924,6.927,40441.6
+1693744980000,6.927,6.944,6.926,6.93,26969.1
+1693745040000,6.93,6.938,6.907,6.911,31349.5
+1693745100000,6.91,6.938,6.91,6.936,30564.1
+1693745160000,6.936,6.963,6.91,6.915,63092.1
+1693745220000,6.916,6.944,6.916,6.931,28265.6
+1693745280000,6.932,6.954,6.928,6.944,27942.9
+1693745340000,6.945,6.973,6.939,6.972,27383.2
+1693745400000,6.972,6.98,6.951,6.961,56313.2
+1693745460000,6.96,7.007,6.953,6.996,45721.4
+1693745520000,6.997,7.071,6.991,7.06,97567.6
+1693745580000,7.059,7.269,7.058,7.248,511453.9
+1693745640000,7.247,7.295,7.185,7.193,280026.4
+1693745700000,7.193,7.274,7.174,7.253,224525.2
+1693745760000,7.254,7.254,7.196,7.2,96874.1
+1693745820000,7.201,7.245,7.2,7.216,87224.5
+1693745880000,7.216,7.233,7.196,7.212,83807.4
+1693745940000,7.212,7.226,7.2,7.208,77429.5
+1693746000000,7.209,7.219,7.155,7.167,116012.8
+1693746060000,7.167,7.208,7.14,7.198,102451.2
+1693746120000,7.197,7.197,7.161,7.171,54903.7
+1693746180000,7.172,7.21,7.169,7.201,97933.3
+1693746240000,7.201,7.207,7.167,7.189,54456.1
+1693746300000,7.19,7.207,7.173,7.177,53073.8
+1693746360000,7.178,7.178,7.094,7.102,116751.4
+1693746420000,7.101,7.13,7.071,7.082,106933.8
+1693746480000,7.08,7.133,7.071,7.101,78075.1
+1693746540000,7.102,7.108,7.086,7.096,35709.4
+1693746600000,7.096,7.114,7.096,7.102,24429.4
+1693746660000,7.102,7.128,7.093,7.125,36785.3
+1693746720000,7.125,7.129,7.111,7.115,22040.6
+1693746780000,7.114,7.124,7.102,7.114,38109.0
+1693746840000,7.113,7.114,7.093,7.093,34791.0
+1693746900000,7.092,7.103,7.06,7.063,52809.2
+1693746960000,7.063,7.078,7.06,7.075,32387.5
+1693747020000,7.075,7.08,7.045,7.053,41265.0
+1693747080000,7.053,7.065,7.041,7.055,35345.0
+1693747140000,7.056,7.071,7.05,7.065,38750.1
+1693747200000,7.064,7.066,7.037,7.042,41000.4
+1693747260000,7.043,7.052,7.035,7.035,26508.4
+1693747320000,7.036,7.047,7.01,7.039,71507.3
+1693747380000,7.039,7.05,7.021,7.026,24465.0
+1693747440000,7.026,7.028,7.01,7.027,40707.0
+1693747500000,7.027,7.058,7.026,7.043,49081.0
+1693747560000,7.045,7.062,7.039,7.046,32061.0
+1693747620000,7.046,7.065,7.041,7.063,22624.6
+1693747680000,7.064,7.066,7.041,7.048,14741.0
+1693747740000,7.047,7.052,7.035,7.047,19384.6
+1693747800000,7.046,7.095,7.043,7.094,49471.6
+1693747860000,7.094,7.1,7.064,7.079,32502.7
+1693747920000,7.079,7.079,6.965,6.984,150308.0
+1693747980000,6.983,7.01,6.981,7.007,55174.6
+1693748040000,7.008,7.019,6.995,7.019,35837.2
+1693748100000,7.019,7.076,7.019,7.069,81973.8
+1693748160000,7.069,7.093,7.038,7.041,57630.9
+1693748220000,7.041,7.073,7.039,7.051,18414.7
+1693748280000,7.052,7.085,7.048,7.079,29856.1
+1693748340000,7.079,7.12,7.075,7.098,71965.7
+1693748400000,7.099,7.109,7.082,7.085,47704.9
+1693748460000,7.085,7.085,7.062,7.066,23815.0
+1693748520000,7.066,7.089,7.061,7.083,35887.4
+1693748580000,7.083,7.09,7.076,7.084,19213.7
+1693748640000,7.084,7.099,7.081,7.092,25967.7
+1693748700000,7.093,7.096,7.073,7.073,49737.0
+1693748760000,7.073,7.094,7.066,7.093,23065.0
+1693748820000,7.093,7.093,7.065,7.067,11078.9
+1693748880000,7.068,7.077,7.045,7.047,24180.5
+1693748940000,7.048,7.055,7.026,7.052,35498.9
+1693749000000,7.051,7.106,7.046,7.1,43314.3
+1693749060000,7.101,7.103,7.074,7.082,35327.7
+1693749120000,7.081,7.094,7.078,7.088,18398.8
+1693749180000,7.088,7.09,7.078,7.081,12887.1
+1693749240000,7.081,7.118,7.075,7.106,28417.1
+1693749300000,7.106,7.106,7.092,7.104,20519.8
+1693749360000,7.105,7.167,7.093,7.137,88836.3
+1693749420000,7.137,7.14,7.093,7.114,45414.7
+1693749480000,7.113,7.137,7.1,7.12,27157.2
+1693749540000,7.12,7.12,7.1,7.101,22495.9
+1693749600000,7.101,7.112,7.088,7.102,33635.1
+1693749660000,7.103,7.123,7.096,7.097,23035.3
+1693749720000,7.097,7.103,7.077,7.082,37781.6
+1693749780000,7.082,7.089,7.041,7.048,64513.1
+1693749840000,7.048,7.06,7.04,7.058,25363.4
+1693749900000,7.058,7.086,7.056,7.06,40272.1
+1693749960000,7.06,7.077,7.037,7.072,47625.6
+1693750020000,7.072,7.087,7.068,7.083,19890.6
+1693750080000,7.084,7.1,7.045,7.048,52502.9
+1693750140000,7.047,7.065,7.043,7.062,18856.2
+1693750200000,7.062,7.074,7.05,7.059,12746.9
+1693750260000,7.059,7.09,7.057,7.076,19410.9
+1693750320000,7.076,7.088,7.022,7.027,113071.4
+1693750380000,7.029,7.049,7.026,7.048,26236.3
+1693750440000,7.047,7.055,7.033,7.035,20847.7
+1693750500000,7.035,7.06,7.027,7.042,26049.8
+1693750560000,7.041,7.042,7.014,7.017,51731.3
+1693750620000,7.017,7.054,7.017,7.045,14963.7
+1693750680000,7.046,7.068,7.042,7.047,31930.0
+1693750740000,7.047,7.05,7.017,7.029,26955.7
+1693750800000,7.029,7.051,7.018,7.046,28190.3
+1693750860000,7.046,7.059,7.042,7.044,20657.7
+1693750920000,7.047,7.08,7.044,7.076,22151.9
+1693750980000,7.076,7.076,7.046,7.049,26285.2
+1693751040000,7.049,7.08,7.049,7.079,15101.1
+1693751100000,7.079,7.105,7.078,7.099,37679.1
+1693751160000,7.098,7.11,7.086,7.091,29919.2
+1693751220000,7.09,7.109,7.083,7.091,24114.1
+1693751280000,7.091,7.099,7.08,7.086,19770.7
+1693751340000,7.087,7.091,7.072,7.075,12087.1
+1693751400000,7.075,7.117,7.048,7.101,98559.2
+1693751460000,7.101,7.117,7.087,7.111,24300.3
+1693751520000,7.11,7.114,7.095,7.102,18533.1
+1693751580000,7.101,7.104,7.073,7.096,19149.6
+1693751640000,7.096,7.096,7.08,7.085,9855.2
+1693751700000,7.085,7.098,7.067,7.072,29844.5
+1693751760000,7.073,7.078,7.035,7.069,42598.2
+1693751820000,7.069,7.069,7.045,7.053,15222.5
+1693751880000,7.054,7.058,7.033,7.035,27294.6
+1693751940000,7.035,7.046,7.028,7.039,21626.8
+1693752000000,7.04,7.05,7.026,7.047,21232.0
+1693752060000,7.048,7.06,7.037,7.038,23638.9
+1693752120000,7.037,7.044,7.012,7.04,60072.0
+1693752180000,7.04,7.05,7.032,7.048,16661.2
+1693752240000,7.048,7.056,7.031,7.053,15515.1
+1693752300000,7.053,7.079,7.05,7.055,41439.0
+1693752360000,7.057,7.057,7.022,7.032,25078.1
+1693752420000,7.032,7.032,7.02,7.023,11609.2
+1693752480000,7.023,7.025,6.978,6.995,110576.3
+1693752540000,6.995,7.009,6.983,7.0,38919.0
+1693752600000,6.999,6.999,6.925,6.989,137655.6
+1693752660000,6.99,6.992,6.966,6.986,26158.8
+1693752720000,6.985,6.999,6.967,6.967,29210.2
+1693752780000,6.969,6.971,6.947,6.949,41687.6
+1693752840000,6.953,6.989,6.953,6.988,30807.0
+1693752900000,6.988,6.988,6.964,6.966,21102.7
+1693752960000,6.967,7.021,6.966,6.999,55292.8
+1693753020000,7.001,7.006,6.986,6.988,29363.0
+1693753080000,6.988,7.007,6.987,7.004,21651.5
+1693753140000,7.003,7.005,6.974,6.991,42595.2
+1693753200000,6.991,7.015,6.988,7.015,27122.8
+1693753260000,7.015,7.052,7.002,7.026,71903.9
+1693753320000,7.026,7.029,6.987,7.01,41209.8
+1693753380000,7.01,7.023,7.0,7.002,22305.6
+1693753440000,7.001,7.011,7.0,7.006,18452.8
+1693753500000,7.005,7.036,7.005,7.011,25425.0
+1693753560000,7.011,7.025,6.995,7.002,28689.9
+1693753620000,7.003,7.009,6.99,6.992,18696.9
+1693753680000,6.992,6.997,6.965,6.977,46051.7
+1693753740000,6.977,6.989,6.948,6.969,96424.8
+1693753800000,6.969,6.97,6.931,6.952,75429.3
+1693753860000,6.952,6.963,6.945,6.961,23933.4
+1693753920000,6.961,6.963,6.947,6.955,15824.4
+1693753980000,6.954,6.979,6.953,6.972,39789.8
+1693754040000,6.973,6.996,6.971,6.988,31354.0
+1693754100000,6.988,6.99,6.965,6.982,26806.4
+1693754160000,6.982,6.995,6.981,6.99,18632.6
+1693754220000,6.99,7.032,6.99,7.026,51589.3
+1693754280000,7.024,7.067,7.01,7.038,87799.8
+1693754340000,7.038,7.068,7.038,7.066,34712.6
+1693754400000,7.067,7.126,7.062,7.118,181418.3
+1693754460000,7.117,7.125,7.105,7.11,54575.6
+1693754520000,7.11,7.146,7.106,7.137,62059.3
+1693754580000,7.137,7.15,7.11,7.135,87178.2
+1693754640000,7.136,7.14,7.112,7.114,43308.9
+1693754700000,7.113,7.138,7.108,7.121,43367.9
+1693754760000,7.121,7.125,7.104,7.111,45735.7
+1693754820000,7.11,7.136,7.103,7.132,55241.3
+1693754880000,7.132,7.14,7.111,7.127,50556.8
+1693754940000,7.127,7.136,7.112,7.122,44975.7
+1693755000000,7.121,7.14,7.12,7.139,28752.2
+1693755060000,7.14,7.146,7.13,7.137,47375.5
+1693755120000,7.137,7.151,7.134,7.148,35240.3
+1693755180000,7.149,7.16,7.135,7.152,51499.0
+1693755240000,7.152,7.155,7.101,7.106,82159.0
+1693755300000,7.106,7.125,7.1,7.103,79937.6
+1693755360000,7.103,7.12,7.101,7.103,52697.0
+1693755420000,7.103,7.113,7.1,7.112,59932.3
+1693755480000,7.112,7.113,7.106,7.106,16387.0
+1693755540000,7.106,7.111,7.064,7.106,372617.9
+1693755600000,7.105,7.137,7.095,7.127,75433.2
+1693755660000,7.126,7.174,7.126,7.165,72863.1
+1693755720000,7.165,7.21,7.159,7.178,118393.0
+1693755780000,7.177,7.197,7.174,7.19,33503.4
+1693755840000,7.19,7.205,7.179,7.183,45551.5
+1693755900000,7.184,7.2,7.15,7.197,88620.6
+1693755960000,7.198,7.205,7.163,7.167,33503.9
+1693756020000,7.168,7.202,7.158,7.158,98022.4
+1693756080000,7.159,7.162,7.131,7.143,65552.9
+1693756140000,7.146,7.163,7.143,7.15,17255.2
+1693756200000,7.151,7.153,7.131,7.132,25739.2
+1693756260000,7.132,7.146,7.115,7.116,24964.4
+1693756320000,7.116,7.129,7.102,7.122,32686.2
+1693756380000,7.121,7.135,7.106,7.109,36027.8
+1693756440000,7.11,7.115,7.105,7.114,13484.4
+1693756500000,7.115,7.116,7.099,7.1,15519.0
+1693756560000,7.099,7.106,7.072,7.101,50500.6
+1693756620000,7.101,7.102,7.083,7.094,33862.8
+1693756680000,7.094,7.096,7.064,7.078,36201.4
+1693756740000,7.078,7.085,7.071,7.074,17517.1
+1693756800000,7.074,7.076,7.037,7.038,93208.6
+1693756860000,7.037,7.042,7.026,7.029,44629.6
+1693756920000,7.028,7.035,6.997,6.997,62476.1
+1693756980000,6.997,7.008,6.988,6.998,98386.8
+1693757040000,6.998,7.021,6.99,6.99,54561.1
+1693757100000,6.99,7.006,6.985,6.997,45772.7
+1693757160000,6.998,6.999,6.969,6.979,57948.3
+1693757220000,6.98,6.982,6.96,6.98,34168.7
+1693757280000,6.98,6.997,6.977,6.985,31892.0
+1693757340000,6.987,7.0,6.982,6.993,25459.2
+1693757400000,6.996,6.999,6.98,6.983,23288.9
+1693757460000,6.983,6.988,6.98,6.987,13743.9
+1693757520000,6.987,7.0,6.98,6.981,40950.4
+1693757580000,6.982,6.986,6.955,6.956,62182.5
+1693757640000,6.956,6.975,6.94,6.959,82797.4
+1693757700000,6.96,6.995,6.956,6.989,71545.6
+1693757760000,6.989,6.997,6.976,6.996,21018.8
+1693757820000,6.995,7.0,6.982,6.986,33187.9
+1693757880000,6.986,6.989,6.975,6.985,21294.7
+1693757940000,6.985,6.988,6.972,6.975,13408.5
+1693758000000,6.974,6.974,6.95,6.951,27743.1
+1693758060000,6.951,6.951,6.925,6.935,83911.1
+1693758120000,6.935,6.958,6.935,6.945,35675.5
+1693758180000,6.945,6.97,6.92,6.967,54342.1
+1693758240000,6.967,6.967,6.936,6.94,26672.4
+1693758300000,6.939,6.939,6.92,6.933,37138.0
+1693758360000,6.933,6.95,6.929,6.933,30694.4
+1693758420000,6.933,6.95,6.93,6.948,33933.1
+1693758480000,6.949,6.956,6.943,6.955,28958.6
+1693758540000,6.954,6.955,6.929,6.935,25329.4
+1693758600000,6.935,6.96,6.925,6.954,50822.1
+1693758660000,6.954,6.961,6.944,6.961,31417.7
+1693758720000,6.962,6.962,6.886,6.907,201885.7
+1693758780000,6.907,6.932,6.899,6.904,59363.0
+1693758840000,6.905,6.907,6.877,6.883,82232.3
+1693758900000,6.883,6.917,6.868,6.916,70610.2
+1693758960000,6.916,6.918,6.908,6.911,16063.1
+1693759020000,6.91,6.911,6.875,6.887,50124.3
+1693759080000,6.886,6.904,6.86,6.873,68757.6
+1693759140000,6.871,6.912,6.86,6.877,95845.5
+1693759200000,6.877,6.9,6.877,6.89,32351.3
+1693759260000,6.89,6.918,6.886,6.914,62929.0
+1693759320000,6.914,6.919,6.897,6.912,39232.0
+1693759380000,6.912,6.917,6.894,6.907,26368.1
+1693759440000,6.908,6.91,6.88,6.889,19535.9
+1693759500000,6.889,6.892,6.86,6.864,40186.8
+1693759560000,6.864,6.868,6.85,6.85,48088.9
+1693759620000,6.851,6.853,6.805,6.822,136525.5
+1693759680000,6.819,6.83,6.782,6.797,130944.2
+1693759740000,6.796,6.812,6.777,6.807,93370.8
+1693759800000,6.808,6.813,6.804,6.807,24447.5
+1693759860000,6.806,6.836,6.797,6.832,53874.0
+1693759920000,6.832,6.834,6.779,6.782,52258.7
+1693759980000,6.782,6.815,6.778,6.8,38312.6
+1693760040000,6.8,6.813,6.789,6.797,30351.1
+1693760100000,6.796,6.828,6.788,6.806,34846.6
+1693760160000,6.806,6.829,6.804,6.811,44789.4
+1693760220000,6.81,6.81,6.782,6.787,60169.1
+1693760280000,6.787,6.796,6.766,6.781,77068.7
+1693760340000,6.781,6.816,6.78,6.805,35521.4
+1693760400000,6.805,6.806,6.775,6.779,34141.6
+1693760460000,6.779,6.806,6.766,6.804,37995.8
+1693760520000,6.803,6.81,6.766,6.766,53527.5
+1693760580000,6.767,6.783,6.755,6.782,46609.6
+1693760640000,6.782,6.8,6.778,6.799,23501.8
+1693760700000,6.8,6.863,6.796,6.856,111906.4
+1693760760000,6.856,6.871,6.835,6.842,65376.1
+1693760820000,6.842,6.863,6.842,6.859,37489.8
+1693760880000,6.86,6.88,6.854,6.873,52468.5
+1693760940000,6.874,6.89,6.868,6.876,44975.2
+1693761000000,6.876,6.883,6.864,6.871,23693.0
+1693761060000,6.871,6.89,6.865,6.89,36324.5
+1693761120000,6.889,6.909,6.88,6.889,45578.7
+1693761180000,6.889,6.901,6.886,6.896,15922.8
+1693761240000,6.895,6.905,6.893,6.899,14270.1
+1693761300000,6.899,6.923,6.895,6.908,31560.9
+1693761360000,6.909,6.942,6.908,6.934,63230.8
+1693761420000,6.934,6.949,6.925,6.935,44702.9
+1693761480000,6.934,6.935,6.883,6.889,67591.5
+1693761540000,6.89,6.914,6.876,6.909,48746.1
+1693761600000,6.909,6.91,6.885,6.898,21082.3
+1693761660000,6.898,6.905,6.885,6.9,21624.1
+1693761720000,6.9,6.903,6.89,6.902,14372.8
+1693761780000,6.903,6.912,6.893,6.905,16392.2
+1693761840000,6.906,6.952,6.906,6.948,59409.8
+1693761900000,6.948,6.959,6.934,6.935,47190.9
+1693761960000,6.935,6.95,6.933,6.945,15438.4
+1693762020000,6.946,6.947,6.925,6.932,39537.3
+1693762080000,6.933,6.936,6.921,6.924,14041.5
+1693762140000,6.923,6.932,6.921,6.928,13464.0
+1693762200000,6.927,6.929,6.92,6.924,7471.9
+1693762260000,6.924,6.935,6.922,6.927,14014.2
+1693762320000,6.927,6.936,6.925,6.926,20759.2
+1693762380000,6.927,6.932,6.922,6.923,9248.1
+1693762440000,6.923,6.925,6.895,6.897,24300.5
+1693762500000,6.897,6.909,6.89,6.895,40650.5
+1693762560000,6.895,6.896,6.865,6.875,33697.4
+1693762620000,6.875,6.893,6.872,6.883,18269.4
+1693762680000,6.883,6.886,6.872,6.878,12423.5
+1693762740000,6.879,6.887,6.875,6.876,15264.1
+1693762800000,6.876,6.891,6.867,6.871,25832.0
+1693762860000,6.872,6.894,6.868,6.89,17872.0
+1693762920000,6.89,6.898,6.889,6.895,12344.0
+1693762980000,6.894,6.948,6.894,6.94,40152.2
+1693763040000,6.941,6.976,6.94,6.973,69968.8
+1693763100000,6.974,7.022,6.974,7.0,136296.0
+1693763160000,7.001,7.011,6.982,7.0,43358.3
+1693763220000,7.0,7.001,6.931,6.957,92822.0
+1693763280000,6.956,6.961,6.937,6.952,123366.4
+1693763340000,6.953,6.959,6.939,6.956,41504.9
+1693763400000,6.956,6.994,6.947,6.971,120819.7
+1693763460000,6.971,6.977,6.956,6.963,43679.2
+1693763520000,6.963,6.968,6.926,6.94,115314.2
+1693763580000,6.94,6.947,6.92,6.927,90297.2
+1693763640000,6.927,6.934,6.886,6.904,81673.4
+1693763700000,6.904,6.945,6.893,6.925,89874.9
+1693763760000,6.926,6.94,6.905,6.938,77641.2
+1693763820000,6.938,6.958,6.93,6.954,32296.0
+1693763880000,6.954,6.962,6.95,6.953,21632.9
+1693763940000,6.953,6.955,6.94,6.94,25945.2
+1693764000000,6.94,6.942,6.893,6.916,71724.4
+1693764060000,6.916,6.918,6.906,6.906,12498.8
+1693764120000,6.906,6.919,6.901,6.916,16377.0
+1693764180000,6.916,6.916,6.903,6.907,8019.8
+1693764240000,6.908,6.912,6.901,6.91,12119.8
+1693764300000,6.91,6.913,6.84,6.863,66237.8
+1693764360000,6.864,6.884,6.863,6.88,23593.6
+1693764420000,6.88,6.903,6.878,6.9,18410.2
+1693764480000,6.9,6.904,6.891,6.898,13223.1
+1693764540000,6.897,6.897,6.877,6.896,18056.7
+1693764600000,6.895,6.896,6.864,6.867,20993.9
+1693764660000,6.868,6.872,6.837,6.844,41208.0
+1693764720000,6.843,6.872,6.843,6.857,23876.7
+1693764780000,6.858,6.874,6.857,6.87,8183.9
+1693764840000,6.869,6.869,6.842,6.842,23639.1
+1693764900000,6.843,6.861,6.841,6.86,20961.8
+1693764960000,6.86,6.878,6.859,6.865,19124.6
+1693765020000,6.865,6.88,6.859,6.862,17724.7
+1693765080000,6.862,6.899,6.859,6.883,30114.9
+1693765140000,6.882,6.92,6.881,6.907,32906.1
+1693765200000,6.906,6.948,6.906,6.937,77186.2
+1693765260000,6.936,6.943,6.906,6.911,41214.8
+1693765320000,6.91,6.94,6.903,6.927,44497.4
+1693765380000,6.927,6.941,6.92,6.938,22110.0
+1693765440000,6.937,6.96,6.936,6.959,30650.4
+1693765500000,6.96,6.97,6.951,6.97,29257.1
+1693765560000,6.969,6.97,6.945,6.952,19976.1
+1693765620000,6.953,6.988,6.953,6.985,35061.0
+1693765680000,6.985,6.99,6.972,6.988,33918.1
+1693765740000,6.988,7.009,6.98,7.0,35189.5
+1693765800000,7.001,7.043,6.995,7.019,114850.4
+1693765860000,7.018,7.04,7.018,7.027,62853.7
+1693765920000,7.026,7.077,7.019,7.06,95648.1
+1693765980000,7.061,7.077,7.047,7.065,52482.3
+1693766040000,7.065,7.095,7.065,7.086,72323.0
+1693766100000,7.086,7.094,7.069,7.089,74082.8
+1693766160000,7.089,7.1,7.045,7.048,88620.2
+1693766220000,7.048,7.12,7.04,7.098,108733.9
+1693766280000,7.099,7.123,7.093,7.123,67376.5
+1693766340000,7.123,7.133,7.084,7.099,84185.1
+1693766400000,7.099,7.14,7.098,7.137,46044.2
+1693766460000,7.138,7.15,7.124,7.146,53550.2
+1693766520000,7.146,7.165,7.142,7.153,66033.4
+1693766580000,7.152,7.18,7.151,7.18,49503.5
+1693766640000,7.179,7.188,7.126,7.13,73612.9
+1693766700000,7.131,7.175,7.131,7.169,50630.6
+1693766760000,7.17,7.21,7.158,7.185,85158.8
+1693766820000,7.186,7.199,7.152,7.157,60313.6
+1693766880000,7.159,7.172,7.082,7.122,106051.5
+1693766940000,7.122,7.133,7.087,7.091,92570.9
+1693767000000,7.091,7.103,7.043,7.063,95886.2
+1693767060000,7.064,7.073,7.044,7.069,73842.7
+1693767120000,7.068,7.069,7.043,7.068,46288.1
+1693767180000,7.069,7.088,7.04,7.061,84367.1
+1693767240000,7.06,7.061,7.01,7.015,92059.8
+1693767300000,7.017,7.026,7.001,7.01,61051.6
+1693767360000,7.011,7.015,6.994,7.007,38418.5
+1693767420000,7.006,7.022,6.982,6.989,70722.9
+1693767480000,6.989,7.004,6.985,7.003,28919.8
+1693767540000,7.003,7.005,6.983,6.985,17612.9
+1693767600000,6.985,7.056,6.984,7.053,88703.1
+1693767660000,7.055,7.055,7.002,7.012,33526.5
+1693767720000,7.012,7.017,6.994,6.998,26843.9
+1693767780000,6.999,7.017,6.998,7.017,18120.2
+1693767840000,7.017,7.029,7.016,7.026,14864.4
+1693767900000,7.027,7.038,7.009,7.011,29018.7
+1693767960000,7.01,7.011,6.965,6.965,61489.1
+1693768020000,6.965,7.003,6.964,7.003,27035.7
+1693768080000,7.002,7.002,6.964,6.995,41389.1
+1693768140000,6.994,6.994,6.958,6.958,29443.1
+1693768200000,6.958,6.977,6.936,6.976,47622.9
+1693768260000,6.976,6.987,6.965,6.973,25501.9
+1693768320000,6.973,6.973,6.956,6.957,21194.8
+1693768380000,6.957,6.968,6.945,6.967,20455.4
+1693768440000,6.967,6.974,6.957,6.96,13962.5
+1693768500000,6.959,6.959,6.945,6.956,20785.0
+1693768560000,6.955,6.967,6.952,6.964,12670.5
+1693768620000,6.965,6.98,6.961,6.98,27558.7
+1693768680000,6.979,6.981,6.961,6.963,11721.7
+1693768740000,6.964,6.98,6.961,6.977,10008.7
+1693768800000,6.977,6.987,6.969,6.986,17739.5
+1693768860000,6.987,7.019,6.983,7.007,35654.9
+1693768920000,7.007,7.008,7.0,7.008,13532.8
+1693768980000,7.008,7.031,6.966,7.012,92603.5
+1693769040000,7.011,7.011,6.983,6.988,24115.1
+1693769100000,6.987,7.01,6.986,7.005,12350.0
+1693769160000,7.005,7.009,6.988,7.002,18035.5
+1693769220000,7.003,7.012,7.002,7.01,12256.4
+1693769280000,7.011,7.017,6.989,6.99,10599.8
+1693769340000,6.989,7.008,6.985,6.999,14561.9
+1693769400000,6.999,6.999,6.968,6.979,32498.8
+1693769460000,6.98,6.993,6.976,6.979,11729.3
+1693769520000,6.98,6.985,6.966,6.97,23892.1
+1693769580000,6.971,6.985,6.962,6.982,29630.1
+1693769640000,6.983,7.005,6.981,6.998,22354.7
+1693769700000,6.998,7.017,6.97,6.994,67832.1
+1693769760000,6.993,6.993,6.972,6.974,19461.5
+1693769820000,6.973,6.975,6.946,6.961,29658.0
+1693769880000,6.962,6.975,6.951,6.971,30330.8
+1693769940000,6.972,6.972,6.941,6.944,33587.7
+1693770000000,6.945,6.967,6.941,6.948,14283.9
+1693770060000,6.948,6.951,6.942,6.95,11871.2
+1693770120000,6.949,6.949,6.935,6.938,20344.7
+1693770180000,6.937,6.941,6.935,6.936,13344.3
+1693770240000,6.936,6.956,6.935,6.95,16399.3
+1693770300000,6.949,6.949,6.923,6.924,34199.8
+1693770360000,6.924,6.947,6.923,6.941,16163.1
+1693770420000,6.941,6.944,6.936,6.94,8107.7
+1693770480000,6.94,6.965,6.938,6.96,19051.4
+1693770540000,6.96,6.977,6.952,6.958,14329.6
+1693770600000,6.958,6.958,6.932,6.949,17412.4
+1693770660000,6.95,6.951,6.925,6.936,12150.2
+1693770720000,6.936,6.962,6.93,6.943,53858.5
+1693770780000,6.942,6.958,6.939,6.948,12432.9
+1693770840000,6.948,6.948,6.902,6.916,26526.0
+1693770900000,6.916,6.93,6.913,6.917,12378.5
+1693770960000,6.916,6.923,6.907,6.908,12351.0
+1693771020000,6.907,6.914,6.901,6.911,10825.4
+1693771080000,6.91,6.927,6.91,6.916,13369.7
+1693771140000,6.916,6.916,6.9,6.9,13902.5
+1693771200000,6.901,6.948,6.901,6.932,57997.8
+1693771260000,6.931,6.948,6.927,6.936,21312.2
+1693771320000,6.936,6.957,6.925,6.952,29168.1
+1693771380000,6.952,6.965,6.945,6.962,22375.4
+1693771440000,6.962,6.962,6.93,6.94,29985.0
+1693771500000,6.941,6.965,6.941,6.962,20479.5
+1693771560000,6.962,6.964,6.949,6.952,10307.5
+1693771620000,6.951,6.952,6.929,6.93,12971.2
+1693771680000,6.93,6.956,6.924,6.956,19040.9
+1693771740000,6.955,6.955,6.929,6.935,9604.9
+1693771800000,6.935,6.936,6.925,6.926,13694.8
+1693771860000,6.927,6.963,6.927,6.944,58678.5
+1693771920000,6.942,6.949,6.926,6.927,29465.4
+1693771980000,6.927,6.928,6.903,6.904,28104.4
+1693772040000,6.904,6.912,6.871,6.889,85504.8
+1693772100000,6.888,6.888,6.843,6.856,67400.7
+1693772160000,6.855,6.869,6.848,6.849,21287.1
+1693772220000,6.849,6.852,6.836,6.848,27013.8
+1693772280000,6.848,6.878,6.845,6.876,45244.0
+1693772340000,6.875,6.878,6.847,6.861,46162.0
+1693772400000,6.862,6.862,6.807,6.816,66018.1
+1693772460000,6.816,6.843,6.809,6.84,70697.2
+1693772520000,6.84,6.861,6.829,6.829,31552.0
+1693772580000,6.83,6.832,6.814,6.817,30375.9
+1693772640000,6.817,6.849,6.817,6.849,31286.7
+1693772700000,6.849,6.875,6.841,6.856,38937.2
+1693772760000,6.856,6.856,6.83,6.84,25655.4
+1693772820000,6.84,6.841,6.809,6.826,45614.7
+1693772880000,6.825,6.859,6.818,6.837,33534.7
+1693772940000,6.837,6.849,6.831,6.836,17380.3
+1693773000000,6.836,6.87,6.835,6.854,33829.6
+1693773060000,6.853,6.861,6.845,6.845,19526.8
+1693773120000,6.846,6.851,6.843,6.851,25514.1
+1693773180000,6.85,6.854,6.84,6.841,23623.2
+1693773240000,6.84,6.85,6.808,6.841,49411.3
+1693773300000,6.84,6.877,6.833,6.858,59488.1
+1693773360000,6.859,6.89,6.854,6.888,37838.4
+1693773420000,6.889,6.89,6.872,6.879,17992.0
+1693773480000,6.879,6.899,6.872,6.892,25024.5
+1693773540000,6.892,6.92,6.885,6.917,49524.6
+1693773600000,6.918,6.925,6.908,6.908,26097.0
+1693773660000,6.908,6.91,6.895,6.898,15477.1
+1693773720000,6.898,6.903,6.877,6.881,30216.7
+1693773780000,6.881,6.882,6.871,6.881,10970.3
+1693773840000,6.881,6.884,6.851,6.856,36411.4
+1693773900000,6.856,6.87,6.853,6.861,18579.2
+1693773960000,6.861,6.87,6.846,6.848,16307.3
+1693774020000,6.849,6.861,6.849,6.861,11171.5
+1693774080000,6.861,6.89,6.86,6.879,30266.1
+1693774140000,6.879,6.879,6.867,6.876,11872.7
+1693774200000,6.876,6.876,6.858,6.86,11258.2
+1693774260000,6.861,6.874,6.857,6.865,20592.5
+1693774320000,6.866,6.866,6.84,6.841,23326.9
+1693774380000,6.841,6.859,6.836,6.856,14818.4
+1693774440000,6.855,6.856,6.841,6.845,11211.4
+1693774500000,6.845,6.845,6.81,6.821,55138.6
+1693774560000,6.822,6.829,6.81,6.825,26472.9
+1693774620000,6.826,6.86,6.826,6.836,40511.9
+1693774680000,6.837,6.845,6.793,6.84,84525.0
+1693774740000,6.839,6.884,6.836,6.877,43883.2
+1693774800000,6.877,6.972,6.871,6.967,155451.1
+1693774860000,6.968,6.969,6.906,6.912,79633.6
+1693774920000,6.913,6.95,6.913,6.935,37639.6
+1693774980000,6.936,6.95,6.931,6.935,23828.3
+1693775040000,6.935,6.947,6.911,6.92,26528.7
+1693775100000,6.922,6.947,6.904,6.927,47535.1
+1693775160000,6.926,6.947,6.92,6.921,23653.7
+1693775220000,6.92,6.929,6.914,6.919,9969.3
+1693775280000,6.919,6.94,6.917,6.923,12811.9
+1693775340000,6.923,6.94,6.918,6.92,12508.3
+1693775400000,6.92,6.934,6.914,6.918,22809.5
+1693775460000,6.918,6.924,6.894,6.897,19959.0
+1693775520000,6.896,6.921,6.89,6.907,25155.3
+1693775580000,6.908,6.909,6.883,6.883,12978.0
+1693775640000,6.883,6.883,6.845,6.849,45863.3
+1693775700000,6.849,6.857,6.81,6.823,81382.1
+1693775760000,6.824,6.838,6.764,6.791,174832.8
+1693775820000,6.79,6.796,6.744,6.763,192398.1
+1693775880000,6.763,6.803,6.723,6.763,175494.7
+1693775940000,6.764,6.773,6.712,6.721,126300.4
+1693776000000,6.722,6.736,6.62,6.706,385898.9
+1693776060000,6.707,6.712,6.66,6.699,124596.7
+1693776120000,6.698,6.762,6.69,6.716,105862.6
+1693776180000,6.716,6.746,6.71,6.739,52697.2
+1693776240000,6.74,6.771,6.725,6.77,55866.5
+1693776300000,6.77,6.778,6.754,6.77,41489.2
+1693776360000,6.77,6.781,6.755,6.755,28026.3
+1693776420000,6.756,6.759,6.746,6.755,17903.1
+1693776480000,6.755,6.784,6.737,6.782,37797.8
+1693776540000,6.782,6.788,6.757,6.762,23777.4
+1693776600000,6.762,6.782,6.752,6.781,29489.5
+1693776660000,6.781,6.785,6.763,6.78,26749.2
+1693776720000,6.78,6.787,6.759,6.759,25321.6
+1693776780000,6.759,6.771,6.719,6.732,50681.5
+1693776840000,6.733,6.743,6.729,6.733,19315.6
+1693776900000,6.731,6.736,6.724,6.728,14069.9
+1693776960000,6.727,6.778,6.723,6.77,52526.0
+1693777020000,6.77,6.789,6.762,6.78,39875.8
+1693777080000,6.783,6.812,6.779,6.79,66341.2
+1693777140000,6.79,6.807,6.755,6.759,38603.2
+1693777200000,6.759,6.767,6.741,6.742,17630.8
+1693777260000,6.742,6.754,6.732,6.732,26493.7
+1693777320000,6.732,6.742,6.73,6.737,13021.8
+1693777380000,6.737,6.743,6.732,6.743,12863.3
+1693777440000,6.742,6.76,6.724,6.758,28317.4
+1693777500000,6.759,6.763,6.739,6.739,18464.2
+1693777560000,6.739,6.75,6.73,6.746,7885.5
+1693777620000,6.746,6.747,6.744,6.744,5594.7
+1693777680000,6.744,6.747,6.734,6.737,8211.9
+1693777740000,6.737,6.737,6.703,6.703,34526.7
+1693777800000,6.704,6.706,6.664,6.706,73654.2
+1693777860000,6.705,6.719,6.705,6.719,14993.9
+1693777920000,6.719,6.755,6.716,6.751,38557.5
+1693777980000,6.752,6.764,6.75,6.764,12577.0
+1693778040000,6.764,6.764,6.733,6.74,19674.7
+1693778100000,6.74,6.757,6.733,6.755,14288.6
+1693778160000,6.756,6.757,6.737,6.737,12446.2
+1693778220000,6.737,6.74,6.721,6.722,20306.0
+1693778280000,6.723,6.759,6.723,6.758,17669.9
+1693778340000,6.759,6.762,6.754,6.756,9653.4
+1693778400000,6.756,6.765,6.755,6.765,18916.0
+1693778460000,6.765,6.775,6.764,6.771,15940.3
+1693778520000,6.77,6.781,6.76,6.763,23127.7
+1693778580000,6.763,6.765,6.75,6.755,11481.1
+1693778640000,6.756,6.769,6.755,6.767,6101.5
+1693778700000,6.767,6.77,6.719,6.721,37052.6
+1693778760000,6.721,6.733,6.691,6.715,56796.5
+1693778820000,6.716,6.738,6.715,6.725,17426.8
+1693778880000,6.725,6.782,6.724,6.778,48839.3
+1693778940000,6.778,6.809,6.771,6.8,49041.3
+1693779000000,6.799,6.809,6.779,6.8,39387.1
+1693779060000,6.799,6.807,6.785,6.789,13010.5
+1693779120000,6.79,6.809,6.79,6.802,17594.8
+1693779180000,6.801,6.809,6.798,6.8,8579.1
+1693779240000,6.801,6.808,6.789,6.806,15211.4
+1693779300000,6.806,6.842,6.806,6.832,39115.8
+1693779360000,6.831,6.844,6.804,6.808,23433.6
+1693779420000,6.808,6.811,6.772,6.78,25748.7
+1693779480000,6.779,6.807,6.779,6.786,14385.6
+1693779540000,6.786,6.807,6.775,6.796,37971.5
+1693779600000,6.797,6.817,6.797,6.816,21099.9
+1693779660000,6.815,6.815,6.777,6.778,29316.5
+1693779720000,6.778,6.794,6.744,6.763,60376.2
+1693779780000,6.763,6.774,6.736,6.746,40073.6
+1693779840000,6.749,6.762,6.738,6.741,18176.5
+1693779900000,6.74,6.748,6.73,6.736,25658.7
+1693779960000,6.737,6.756,6.734,6.735,15829.5
+1693780020000,6.735,6.744,6.717,6.728,25045.3
+1693780080000,6.729,6.753,6.729,6.753,15309.6
+1693780140000,6.753,6.754,6.72,6.722,15669.0
+1693780200000,6.721,6.732,6.695,6.697,61863.4
+1693780260000,6.696,6.726,6.689,6.72,33922.5
+1693780320000,6.72,6.72,6.704,6.708,17726.2
+1693780380000,6.708,6.708,6.68,6.685,30528.4
+1693780440000,6.684,6.706,6.666,6.702,40484.9
+1693780500000,6.701,6.701,6.686,6.69,12792.3
+1693780560000,6.693,6.693,6.673,6.676,19815.6
+1693780620000,6.676,6.72,6.675,6.713,47180.1
+1693780680000,6.712,6.742,6.701,6.726,42513.8
+1693780740000,6.725,6.734,6.715,6.729,19977.3
+1693780800000,6.73,6.731,6.7,6.702,30059.2
+1693780860000,6.703,6.706,6.69,6.697,15871.7
+1693780920000,6.697,6.704,6.693,6.699,7399.6
+1693780980000,6.699,6.711,6.694,6.711,12025.2
+1693781040000,6.711,6.719,6.697,6.707,28466.0
+1693781100000,6.708,6.708,6.677,6.679,21270.8
+1693781160000,6.679,6.682,6.67,6.67,20415.7
+1693781220000,6.671,6.685,6.67,6.678,41968.2
+1693781280000,6.678,6.693,6.663,6.693,31020.0
+1693781340000,6.694,6.707,6.681,6.702,21034.1
+1693781400000,6.702,6.709,6.682,6.682,16375.1
+1693781460000,6.682,6.694,6.663,6.681,29035.4
+1693781520000,6.681,6.689,6.677,6.684,10350.9
+1693781580000,6.685,6.699,6.676,6.688,16355.8
+1693781640000,6.687,6.687,6.638,6.679,62560.4
+1693781700000,6.679,6.69,6.664,6.686,33094.9
+1693781760000,6.687,6.706,6.682,6.7,23716.8
+1693781820000,6.7,6.706,6.687,6.696,16113.3
+1693781880000,6.697,6.707,6.693,6.703,10251.6
+1693781940000,6.702,6.702,6.661,6.664,40597.4
+1693782000000,6.663,6.73,6.663,6.723,51984.0
+1693782060000,6.721,6.73,6.717,6.729,23989.4
+1693782120000,6.729,6.738,6.71,6.717,28942.0
+1693782180000,6.717,6.734,6.712,6.732,18299.5
+1693782240000,6.731,6.732,6.715,6.724,9999.6
+1693782300000,6.723,6.726,6.71,6.713,15142.0
+1693782360000,6.713,6.714,6.694,6.694,16916.1
+1693782420000,6.695,6.7,6.68,6.699,17018.5
+1693782480000,6.698,6.708,6.698,6.701,16057.0
+1693782540000,6.701,6.71,6.697,6.702,8466.2
+1693782600000,6.703,6.713,6.703,6.713,9837.4
+1693782660000,6.713,6.722,6.713,6.72,12654.0
+1693782720000,6.721,6.728,6.709,6.724,10348.7
+1693782780000,6.723,6.731,6.715,6.73,9379.2
+1693782840000,6.73,6.74,6.73,6.735,15262.7
+1693782900000,6.736,6.74,6.71,6.71,20760.4
+1693782960000,6.711,6.715,6.698,6.699,10203.2
+1693783020000,6.699,6.726,6.694,6.725,33456.5
+1693783080000,6.726,6.731,6.714,6.727,20114.4
+1693783140000,6.727,6.735,6.716,6.717,12290.9
+1693783200000,6.717,6.75,6.713,6.748,21923.4
+1693783260000,6.748,6.758,6.744,6.754,14397.4
+1693783320000,6.755,6.759,6.73,6.737,13600.6
+1693783380000,6.738,6.741,6.717,6.731,15948.8
+1693783440000,6.732,6.733,6.7,6.704,13896.1
+1693783500000,6.705,6.709,6.664,6.67,49435.8
+1693783560000,6.67,6.697,6.658,6.692,37905.3
+1693783620000,6.692,6.693,6.673,6.689,19310.9
+1693783680000,6.689,6.694,6.655,6.675,33759.5
+1693783740000,6.674,6.686,6.662,6.683,33211.5
+1693783800000,6.683,6.694,6.666,6.687,26903.2
+1693783860000,6.687,6.704,6.682,6.703,9632.4
+1693783920000,6.704,6.731,6.692,6.73,40137.9
+1693783980000,6.73,6.747,6.716,6.744,61805.3
+1693784040000,6.744,6.786,6.741,6.785,51063.1
+1693784100000,6.785,6.795,6.766,6.794,60480.9
+1693784160000,6.794,6.809,6.784,6.791,35172.5
+1693784220000,6.791,6.815,6.78,6.807,32538.6
+1693784280000,6.806,6.814,6.792,6.813,36141.4
+1693784340000,6.813,6.82,6.79,6.802,31871.9
+1693784400000,6.801,6.818,6.794,6.795,15911.4
+1693784460000,6.794,6.809,6.78,6.804,19007.0
+1693784520000,6.803,6.811,6.793,6.793,26319.3
+1693784580000,6.794,6.815,6.794,6.809,17571.8
+1693784640000,6.809,6.822,6.786,6.795,38449.7
+1693784700000,6.795,6.814,6.785,6.802,19769.5
+1693784760000,6.803,6.828,6.799,6.806,25848.1
+1693784820000,6.806,6.808,6.79,6.794,16064.9
+1693784880000,6.794,6.802,6.789,6.789,23328.8
+1693784940000,6.79,6.799,6.785,6.798,12070.4
+1693785000000,6.799,6.805,6.778,6.79,22977.8
+1693785060000,6.789,6.793,6.76,6.769,24123.4
+1693785120000,6.77,6.779,6.761,6.776,12087.3
+1693785180000,6.775,6.819,6.769,6.819,38302.7
+1693785240000,6.819,6.819,6.769,6.774,33919.3
+1693785300000,6.774,6.778,6.752,6.761,37546.2
+1693785360000,6.761,6.781,6.76,6.771,7441.3
+1693785420000,6.771,6.799,6.769,6.798,13252.4
+1693785480000,6.798,6.81,6.79,6.805,27189.8
+1693785540000,6.806,6.81,6.8,6.806,13671.3
+1693785600000,6.806,6.82,6.8,6.818,47951.5
+1693785660000,6.818,6.825,6.804,6.805,27327.5
+1693785720000,6.805,6.828,6.792,6.822,60162.2
+1693785780000,6.822,6.843,6.816,6.818,37702.0
+1693785840000,6.818,6.819,6.805,6.813,12607.1
+1693785900000,6.813,6.813,6.793,6.801,14791.3
+1693785960000,6.801,6.802,6.771,6.772,22689.4
+1693786020000,6.773,6.774,6.748,6.765,29447.2
+1693786080000,6.765,6.765,6.696,6.713,82041.5
+1693786140000,6.712,6.713,6.633,6.635,183982.6
+1693786200000,6.635,6.696,6.629,6.677,179628.7
+1693786260000,6.676,6.69,6.661,6.67,36346.8
+1693786320000,6.669,6.696,6.667,6.696,29370.5
+1693786380000,6.696,6.699,6.677,6.677,27278.6
+1693786440000,6.677,6.691,6.676,6.688,12211.3
+1693786500000,6.687,6.688,6.644,6.667,72834.8
+1693786560000,6.667,6.763,6.66,6.753,109695.6
+1693786620000,6.753,6.897,6.742,6.892,250331.7
+1693786680000,6.888,6.94,6.849,6.885,148279.3
+1693786740000,6.885,6.901,6.86,6.884,89920.8
+1693786800000,6.884,6.907,6.849,6.9,93798.1
+1693786860000,6.9,6.95,6.894,6.906,71917.5
+1693786920000,6.906,6.982,6.899,6.964,113258.8
+1693786980000,6.963,6.971,6.909,6.927,98406.2
+1693787040000,6.928,6.934,6.895,6.908,46629.7
+1693787100000,6.909,6.926,6.893,6.904,31280.7
+1693787160000,6.904,6.93,6.89,6.923,44114.7
+1693787220000,6.923,6.927,6.882,6.906,40329.2
+1693787280000,6.905,6.909,6.888,6.889,15405.8
+1693787340000,6.889,6.897,6.842,6.865,62536.4
+1693787400000,6.865,6.877,6.833,6.84,64778.9
+1693787460000,6.84,6.855,6.839,6.841,20084.9
+1693787520000,6.841,6.842,6.821,6.835,20099.2
+1693787580000,6.835,6.85,6.822,6.838,30582.7
+1693787640000,6.837,6.844,6.819,6.819,13697.8
+1693787700000,6.819,6.833,6.817,6.82,16622.9
+1693787760000,6.82,6.82,6.788,6.788,38401.7
+1693787820000,6.788,6.811,6.787,6.795,22943.3
+1693787880000,6.796,6.82,6.786,6.807,25441.3
+1693787940000,6.807,6.821,6.805,6.821,13820.6
+1693788000000,6.822,6.827,6.81,6.813,14359.3
+1693788060000,6.813,6.813,6.793,6.796,22032.0
+1693788120000,6.796,6.807,6.79,6.8,19814.6
+1693788180000,6.8,6.804,6.794,6.798,13739.1
+1693788240000,6.799,6.837,6.799,6.832,18066.4
+1693788300000,6.831,6.85,6.82,6.848,20974.5
+1693788360000,6.849,6.86,6.846,6.854,20175.4
+1693788420000,6.854,6.868,6.85,6.867,10957.8
+1693788480000,6.868,6.875,6.856,6.869,13777.3
+1693788540000,6.867,6.867,6.842,6.845,16533.0
+1693788600000,6.845,6.855,6.833,6.843,13008.0
+1693788660000,6.844,6.864,6.823,6.86,37528.1
+1693788720000,6.861,6.925,6.852,6.917,56881.0
+1693788780000,6.917,6.96,6.908,6.952,57166.8
+1693788840000,6.951,7.0,6.948,6.987,78887.6
+1693788900000,6.985,7.031,6.98,6.985,183469.9
+1693788960000,6.984,7.018,6.983,6.995,64413.1
+1693789020000,6.994,6.995,6.981,6.985,40196.6
+1693789080000,6.984,6.988,6.937,6.949,87419.9
+1693789140000,6.949,6.952,6.928,6.929,35071.5
+1693789200000,6.93,6.986,6.926,6.982,59859.7
+1693789260000,6.982,7.01,6.973,6.99,37882.6
+1693789320000,6.991,7.002,6.954,6.96,49812.8
+1693789380000,6.96,6.979,6.949,6.949,28569.0
+1693789440000,6.95,6.98,6.95,6.962,23861.0
+1693789500000,6.961,6.976,6.961,6.973,13065.0
+1693789560000,6.972,6.972,6.932,6.938,27816.2
+1693789620000,6.938,6.966,6.926,6.955,22688.0
+1693789680000,6.956,6.956,6.94,6.946,10263.6
+1693789740000,6.947,6.948,6.928,6.928,12996.2
+1693789800000,6.928,6.938,6.925,6.928,7234.3
+1693789860000,6.927,6.935,6.905,6.907,24302.7
+1693789920000,6.909,6.921,6.902,6.904,22094.5
+1693789980000,6.903,6.919,6.888,6.918,33561.1
+1693790040000,6.917,6.919,6.885,6.887,11631.6
+1693790100000,6.886,6.907,6.88,6.907,17389.9
+1693790160000,6.907,6.908,6.887,6.897,30711.0
+1693790220000,6.896,6.908,6.895,6.897,9908.5
+1693790280000,6.897,6.9,6.885,6.899,9040.5
+1693790340000,6.9,6.91,6.898,6.907,8875.5
+1693790400000,6.906,6.928,6.906,6.92,17711.3
+1693790460000,6.921,6.922,6.895,6.898,15394.0
+1693790520000,6.897,6.899,6.853,6.87,30701.2
+1693790580000,6.869,6.872,6.855,6.867,12611.2
+1693790640000,6.866,6.885,6.865,6.867,13354.1
+1693790700000,6.866,6.873,6.854,6.864,12708.5
+1693790760000,6.865,6.872,6.861,6.87,4226.9
+1693790820000,6.87,6.89,6.87,6.89,12972.9
+1693790880000,6.89,6.894,6.882,6.887,6272.5
+1693790940000,6.887,6.893,6.851,6.853,15962.7
+1693791000000,6.854,6.866,6.837,6.846,30618.5
+1693791060000,6.845,6.865,6.844,6.859,15266.0
+1693791120000,6.859,6.865,6.844,6.857,9573.6
+1693791180000,6.857,6.857,6.83,6.833,18180.3
+1693791240000,6.833,6.848,6.83,6.846,12000.1
+1693791300000,6.847,6.855,6.835,6.84,9989.5
+1693791360000,6.841,6.85,6.812,6.82,26282.8
+1693791420000,6.821,6.837,6.806,6.806,26539.2
+1693791480000,6.807,6.84,6.803,6.835,46617.6
+1693791540000,6.835,6.838,6.817,6.819,11921.4
+1693791600000,6.818,6.838,6.81,6.811,15398.0
+1693791660000,6.81,6.835,6.804,6.834,26448.3
+1693791720000,6.834,6.876,6.829,6.861,32409.4
+1693791780000,6.862,6.89,6.862,6.868,37115.1
+1693791840000,6.867,6.88,6.846,6.855,20295.3
+1693791900000,6.855,6.866,6.84,6.845,16747.7
+1693791960000,6.845,6.845,6.804,6.804,33246.6
+1693792020000,6.805,6.816,6.793,6.801,42026.3
+1693792080000,6.801,6.802,6.788,6.792,25945.4
+1693792140000,6.793,6.793,6.778,6.778,31055.2
+1693792200000,6.779,6.791,6.76,6.763,40922.3
+1693792260000,6.763,6.786,6.758,6.774,36519.1
+1693792320000,6.773,6.778,6.761,6.764,17253.0
+1693792380000,6.763,6.764,6.74,6.749,58804.6
+1693792440000,6.749,6.756,6.74,6.742,30299.5
+1693792500000,6.742,6.749,6.729,6.733,25603.4
+1693792560000,6.732,6.755,6.726,6.754,43998.1
+1693792620000,6.753,6.766,6.731,6.754,31929.2
+1693792680000,6.754,6.761,6.742,6.757,20519.2
+1693792740000,6.757,6.762,6.741,6.758,17007.0
+1693792800000,6.759,6.772,6.754,6.768,28507.5
+1693792860000,6.769,6.792,6.762,6.77,42436.3
+1693792920000,6.771,6.776,6.758,6.759,12562.9
+1693792980000,6.758,6.767,6.752,6.761,15159.5
+1693793040000,6.76,6.76,6.747,6.755,12954.8
+1693793100000,6.755,6.77,6.755,6.77,15026.7
+1693793160000,6.769,6.769,6.74,6.744,13340.9
+1693793220000,6.743,6.745,6.721,6.73,18797.0
+1693793280000,6.73,6.737,6.721,6.725,20340.7
+1693793340000,6.725,6.75,6.72,6.75,19017.3
+1693793400000,6.749,6.749,6.739,6.746,10269.1
+1693793460000,6.746,6.746,6.721,6.725,12199.1
+1693793520000,6.725,6.732,6.721,6.721,6668.0
+1693793580000,6.721,6.741,6.717,6.736,19769.6
+1693793640000,6.737,6.745,6.73,6.743,8815.2
+1693793700000,6.743,6.749,6.731,6.749,11740.4
+1693793760000,6.749,6.777,6.743,6.767,24737.2
+1693793820000,6.767,6.774,6.756,6.76,10711.4
+1693793880000,6.76,6.783,6.759,6.776,16305.6
+1693793940000,6.776,6.779,6.758,6.763,20272.7
+1693794000000,6.763,6.763,6.756,6.759,13281.9
+1693794060000,6.758,6.771,6.755,6.756,11659.3
+1693794120000,6.756,6.767,6.748,6.762,15073.7
+1693794180000,6.762,6.762,6.725,6.725,20339.7
+1693794240000,6.726,6.751,6.725,6.751,17580.6
+1693794300000,6.75,6.77,6.749,6.769,10605.7
+1693794360000,6.769,6.785,6.761,6.785,15032.5
+1693794420000,6.785,6.836,6.768,6.809,59530.5
+1693794480000,6.81,6.83,6.809,6.825,29224.1
+1693794540000,6.824,6.858,6.816,6.842,40201.8
+1693794600000,6.843,6.849,6.818,6.849,44323.1
+1693794660000,6.85,6.85,6.827,6.827,14839.2
+1693794720000,6.828,6.83,6.803,6.805,15735.7
+1693794780000,6.805,6.817,6.801,6.806,10853.6
+1693794840000,6.806,6.806,6.791,6.792,18370.3
+1693794900000,6.791,6.792,6.777,6.779,14741.2
+1693794960000,6.779,6.784,6.758,6.761,29651.3
+1693795020000,6.76,6.772,6.758,6.759,11373.7
+1693795080000,6.759,6.766,6.752,6.757,15617.3
+1693795140000,6.757,6.76,6.744,6.748,13919.3
+1693795200000,6.749,6.753,6.734,6.735,18812.4
+1693795260000,6.735,6.746,6.73,6.744,18985.8
+1693795320000,6.743,6.754,6.738,6.746,24443.6
+1693795380000,6.745,6.779,6.745,6.773,19276.5
+1693795440000,6.773,6.778,6.753,6.774,12460.7
+1693795500000,6.773,6.816,6.771,6.816,28350.6
+1693795560000,6.816,6.83,6.805,6.822,36020.0
+1693795620000,6.821,6.83,6.815,6.825,11719.8
+1693795680000,6.825,6.845,6.821,6.841,42560.5
+1693795740000,6.841,6.854,6.839,6.84,24234.3
+1693795800000,6.84,6.848,6.828,6.83,40623.3
+1693795860000,6.829,6.829,6.816,6.817,18255.9
+1693795920000,6.817,6.818,6.8,6.801,8836.8
+1693795980000,6.8,6.801,6.785,6.789,14152.4
+1693796040000,6.79,6.807,6.784,6.806,25629.0
+1693796100000,6.805,6.809,6.785,6.806,14497.2
+1693796160000,6.805,6.836,6.8,6.835,18975.6
+1693796220000,6.834,6.845,6.825,6.842,19838.4
+1693796280000,6.841,6.845,6.812,6.813,31032.1
+1693796340000,6.814,6.824,6.804,6.823,16303.9
+1693796400000,6.823,6.841,6.811,6.814,30744.9
+1693796460000,6.814,6.814,6.783,6.794,25521.1
+1693796520000,6.794,6.815,6.794,6.809,11201.7
+1693796580000,6.808,6.83,6.807,6.815,17910.0
+1693796640000,6.816,6.816,6.799,6.8,11046.7
+1693796700000,6.8,6.802,6.785,6.789,13372.1
+1693796760000,6.788,6.789,6.765,6.766,16662.9
+1693796820000,6.766,6.788,6.759,6.784,18199.0
+1693796880000,6.783,6.787,6.766,6.767,15974.5
+1693796940000,6.767,6.77,6.756,6.762,21411.2
+1693797000000,6.762,6.796,6.759,6.795,28567.7
+1693797060000,6.795,6.898,6.788,6.894,94724.1
+1693797120000,6.895,6.918,6.879,6.903,81048.2
+1693797180000,6.903,6.946,6.903,6.933,62791.6
+1693797240000,6.933,6.937,6.916,6.917,38638.4
+1693797300000,6.917,6.917,6.881,6.889,53598.7
+1693797360000,6.889,6.912,6.886,6.897,45461.4
+1693797420000,6.898,6.903,6.869,6.88,33605.7
+1693797480000,6.879,6.89,6.867,6.878,17111.5
+1693797540000,6.877,6.878,6.86,6.867,13815.1
+1693797600000,6.868,6.875,6.834,6.837,29651.8
+1693797660000,6.836,6.845,6.822,6.844,29245.6
+1693797720000,6.844,6.856,6.826,6.827,24307.2
+1693797780000,6.828,6.832,6.79,6.793,32448.9
+1693797840000,6.793,6.793,6.757,6.766,57971.8
+1693797900000,6.766,6.771,6.734,6.736,89708.8
+1693797960000,6.735,6.745,6.727,6.743,44354.1
+1693798020000,6.744,6.773,6.743,6.772,44198.4
+1693798080000,6.771,6.782,6.758,6.781,34778.7
+1693798140000,6.781,6.781,6.771,6.779,13796.1
+1693798200000,6.779,6.805,6.777,6.804,33408.4
+1693798260000,6.804,6.807,6.792,6.804,25482.8
+1693798320000,6.805,6.806,6.796,6.8,10474.4
+1693798380000,6.799,6.802,6.788,6.793,17608.5
+1693798440000,6.794,6.798,6.766,6.771,24426.9
+1693798500000,6.77,6.796,6.765,6.791,16606.5
+1693798560000,6.791,6.791,6.75,6.759,25058.3
+1693798620000,6.76,6.775,6.757,6.774,18376.0
+1693798680000,6.774,6.8,6.767,6.793,22610.5
+1693798740000,6.793,6.821,6.791,6.821,20021.3
+1693798800000,6.82,6.846,6.82,6.841,62282.0
+1693798860000,6.84,6.84,6.796,6.804,24999.4
+1693798920000,6.804,6.819,6.804,6.806,10646.5
+1693798980000,6.806,6.814,6.8,6.801,13404.3
+1693799040000,6.8,6.804,6.785,6.8,19543.6
+1693799100000,6.8,6.811,6.791,6.811,21441.7
+1693799160000,6.811,6.818,6.802,6.803,10182.7
+1693799220000,6.803,6.806,6.774,6.775,29020.7
+1693799280000,6.774,6.786,6.772,6.773,12124.4
+1693799340000,6.773,6.783,6.768,6.768,14374.4
+1693799400000,6.768,6.792,6.766,6.772,32281.9
+1693799460000,6.772,6.788,6.771,6.784,8163.2
+1693799520000,6.783,6.784,6.764,6.768,16892.5
+1693799580000,6.767,6.769,6.75,6.763,27051.6
+1693799640000,6.763,6.838,6.758,6.832,49200.1
+1693799700000,6.833,6.848,6.818,6.825,54472.8
+1693799760000,6.824,6.84,6.81,6.84,25705.2
+1693799820000,6.839,6.86,6.825,6.831,39202.0
+1693799880000,6.833,6.838,6.819,6.823,24340.2
+1693799940000,6.824,6.824,6.8,6.805,17162.6
+1693800000000,6.805,6.846,6.805,6.845,25500.1
+1693800060000,6.846,6.846,6.812,6.813,36974.5
+1693800120000,6.813,6.825,6.805,6.812,20859.5
+1693800180000,6.812,6.821,6.796,6.798,28541.0
+1693800240000,6.799,6.802,6.796,6.802,5402.5
+1693800300000,6.802,6.812,6.798,6.809,12074.5
+1693800360000,6.81,6.811,6.785,6.787,17770.0
+1693800420000,6.788,6.788,6.756,6.764,27977.5
+1693800480000,6.764,6.775,6.752,6.759,34756.8
+1693800540000,6.759,6.771,6.752,6.759,37953.3
+1693800600000,6.759,6.762,6.74,6.741,41709.0
+1693800660000,6.741,6.754,6.716,6.723,53935.8
+1693800720000,6.724,6.766,6.716,6.757,44515.4
+1693800780000,6.757,6.795,6.742,6.784,47419.9
+1693800840000,6.784,6.792,6.772,6.782,20475.2
+1693800900000,6.781,6.805,6.781,6.799,21853.5
+1693800960000,6.799,6.8,6.774,6.774,17151.0
+1693801020000,6.774,6.789,6.768,6.769,18941.8
+1693801080000,6.769,6.773,6.75,6.751,35921.2
+1693801140000,6.751,6.756,6.745,6.747,17385.6
+1693801200000,6.748,6.752,6.744,6.744,9423.3
+1693801260000,6.745,6.764,6.745,6.762,27945.1
+1693801320000,6.763,6.765,6.745,6.745,11856.7
+1693801380000,6.745,6.747,6.721,6.722,59938.2
+1693801440000,6.722,6.756,6.711,6.749,36321.9
+1693801500000,6.748,6.783,6.746,6.779,24784.7
+1693801560000,6.779,6.78,6.752,6.753,12622.2
+1693801620000,6.752,6.758,6.746,6.754,8556.4
+1693801680000,6.755,6.789,6.754,6.786,18124.0
+1693801740000,6.786,6.789,6.778,6.784,7475.5
+1693801800000,6.784,6.809,6.782,6.807,29338.3
+1693801860000,6.807,6.812,6.795,6.799,21958.9
+1693801920000,6.799,6.81,6.788,6.804,17631.9
+1693801980000,6.804,6.82,6.803,6.813,18598.5
+1693802040000,6.81,6.812,6.785,6.798,27181.8
+1693802100000,6.798,6.799,6.78,6.795,12630.7
+1693802160000,6.794,6.805,6.78,6.781,14584.8
+1693802220000,6.78,6.784,6.767,6.768,10437.6
+1693802280000,6.768,6.776,6.764,6.769,8286.9
+1693802340000,6.769,6.775,6.752,6.774,24280.9
+1693802400000,6.774,6.781,6.755,6.756,20444.2
+1693802460000,6.755,6.759,6.747,6.753,8500.6
+1693802520000,6.753,6.769,6.747,6.767,28588.7
+1693802580000,6.767,6.825,6.765,6.813,62178.2
+1693802640000,6.812,6.822,6.795,6.803,48596.0
+1693802700000,6.802,6.811,6.795,6.796,32114.1
+1693802760000,6.796,6.829,6.795,6.824,35465.6
+1693802820000,6.825,6.826,6.811,6.814,12551.4
+1693802880000,6.814,6.814,6.789,6.795,22382.3
+1693802940000,6.796,6.798,6.789,6.793,9316.0
+1693803000000,6.793,6.812,6.789,6.811,14400.9
+1693803060000,6.811,6.824,6.808,6.81,14042.8
+1693803120000,6.811,6.828,6.808,6.812,20432.3
+1693803180000,6.813,6.815,6.805,6.808,9093.1
+1693803240000,6.807,6.813,6.805,6.81,8318.4
+1693803300000,6.809,6.842,6.806,6.834,31685.0
+1693803360000,6.834,6.848,6.831,6.834,20214.8
+1693803420000,6.834,6.855,6.828,6.838,30592.1
+1693803480000,6.838,6.844,6.827,6.83,12924.7
+1693803540000,6.83,6.846,6.822,6.842,17097.4
+1693803600000,6.843,6.857,6.809,6.816,71705.9
+1693803660000,6.815,6.829,6.813,6.829,8109.4
+1693803720000,6.829,6.89,6.828,6.889,46772.0
+1693803780000,6.89,6.894,6.881,6.885,46450.3
+1693803840000,6.884,6.912,6.871,6.892,57971.1
+1693803900000,6.892,6.95,6.892,6.923,82765.4
+1693803960000,6.923,6.947,6.92,6.935,31094.7
+1693804020000,6.935,6.945,6.916,6.929,54947.7
+1693804080000,6.929,6.95,6.909,6.909,52423.3
+1693804140000,6.91,6.93,6.906,6.923,32160.3
+1693804200000,6.924,6.946,6.911,6.92,45544.5
+1693804260000,6.92,6.947,6.915,6.917,45071.2
+1693804320000,6.918,6.928,6.89,6.893,32657.4
+1693804380000,6.893,6.92,6.893,6.916,26578.2
+1693804440000,6.915,6.918,6.905,6.906,11820.9
+1693804500000,6.905,6.928,6.892,6.912,61872.0
+1693804560000,6.911,6.947,6.911,6.936,32564.8
+1693804620000,6.937,6.94,6.877,6.884,48178.5
+1693804680000,6.883,6.897,6.861,6.876,28385.9
+1693804740000,6.877,6.902,6.877,6.897,23910.9
+1693804800000,6.898,6.92,6.898,6.909,22378.7
+1693804860000,6.91,6.939,6.909,6.939,14925.2
+1693804920000,6.939,6.961,6.927,6.953,51018.0
+1693804980000,6.954,6.956,6.923,6.948,31041.2
+1693805040000,6.948,6.966,6.94,6.941,34133.6
+1693805100000,6.941,6.952,6.937,6.938,23612.2
+1693805160000,6.936,6.949,6.924,6.939,17578.7
+1693805220000,6.938,6.985,6.927,6.985,62945.5
+1693805280000,6.983,6.983,6.948,6.953,46745.4
+1693805340000,6.954,6.97,6.939,6.939,19528.8
+1693805400000,6.939,6.941,6.884,6.889,60658.1
+1693805460000,6.89,6.91,6.887,6.903,26843.8
+1693805520000,6.904,6.908,6.882,6.892,45423.9
+1693805580000,6.891,6.906,6.888,6.904,12682.4
+1693805640000,6.904,6.917,6.904,6.912,10122.8
+1693805700000,6.912,6.961,6.912,6.957,30196.8
+1693805760000,6.957,6.958,6.933,6.938,36995.9
+1693805820000,6.939,6.94,6.928,6.933,7206.7
+1693805880000,6.934,6.94,6.92,6.938,17477.7
+1693805940000,6.937,6.946,6.93,6.946,8792.5
+1693806000000,6.945,6.948,6.91,6.912,17231.2
+1693806060000,6.911,6.919,6.886,6.888,28190.4
+1693806120000,6.887,6.898,6.866,6.869,29139.6
+1693806180000,6.869,6.88,6.85,6.878,35541.7
+1693806240000,6.878,6.895,6.876,6.876,28743.8
+1693806300000,6.876,6.877,6.816,6.819,41311.2
+1693806360000,6.818,6.839,6.784,6.793,98045.8
+1693806420000,6.794,6.808,6.77,6.788,75333.9
+1693806480000,6.789,6.811,6.755,6.762,64196.5
+1693806540000,6.763,6.792,6.761,6.762,53034.7
+1693806600000,6.761,6.784,6.751,6.777,45845.4
+1693806660000,6.776,6.813,6.771,6.798,39293.7
+1693806720000,6.797,6.83,6.795,6.81,40320.8
+1693806780000,6.811,6.827,6.8,6.811,34062.6
+1693806840000,6.81,6.822,6.8,6.801,13795.3
+1693806900000,6.802,6.809,6.788,6.791,25572.6
+1693806960000,6.79,6.812,6.782,6.81,20888.5
+1693807020000,6.81,6.826,6.81,6.816,16379.3
+1693807080000,6.815,6.815,6.802,6.803,13902.0
+1693807140000,6.803,6.824,6.803,6.819,16332.3
+1693807200000,6.818,6.825,6.798,6.817,32451.1
+1693807260000,6.818,6.845,6.818,6.833,29630.1
+1693807320000,6.833,6.834,6.793,6.794,26839.6
+1693807380000,6.793,6.808,6.777,6.793,40473.9
+1693807440000,6.793,6.806,6.783,6.783,9472.9
+1693807500000,6.783,6.825,6.778,6.823,53273.6
+1693807560000,6.824,6.86,6.814,6.842,39810.4
+1693807620000,6.841,6.853,6.832,6.847,33070.0
+1693807680000,6.846,6.848,6.823,6.824,10876.7
+1693807740000,6.824,6.829,6.813,6.814,11237.1
+1693807800000,6.814,6.814,6.796,6.805,21476.3
+1693807860000,6.806,6.815,6.8,6.815,9158.4
+1693807920000,6.815,6.82,6.807,6.809,7546.0
+1693807980000,6.81,6.813,6.797,6.803,11490.8
+1693808040000,6.803,6.843,6.803,6.842,21725.7
+1693808100000,6.842,6.843,6.818,6.831,19691.1
+1693808160000,6.831,6.849,6.82,6.849,16119.6
+1693808220000,6.849,6.876,6.834,6.868,35080.9
+1693808280000,6.868,6.877,6.86,6.867,18391.9
+1693808340000,6.868,6.887,6.862,6.88,14321.3
+1693808400000,6.88,6.884,6.864,6.884,21684.2
+1693808460000,6.885,6.917,6.882,6.901,31451.2
+1693808520000,6.903,6.96,6.898,6.959,77780.5
+1693808580000,6.959,6.985,6.946,6.977,81668.8
+1693808640000,6.977,6.991,6.958,6.973,68813.1
+1693808700000,6.973,6.973,6.939,6.956,45799.0
+1693808760000,6.956,6.983,6.945,6.972,48097.0
+1693808820000,6.971,6.971,6.939,6.945,29105.0
+1693808880000,6.945,6.962,6.931,6.939,26438.0
+1693808940000,6.939,6.975,6.925,6.941,116695.9
+1693809000000,6.941,6.958,6.907,6.916,39773.4
+1693809060000,6.916,6.928,6.894,6.928,39269.4
+1693809120000,6.927,6.938,6.917,6.92,16326.4
+1693809180000,6.919,6.919,6.893,6.903,17546.8
+1693809240000,6.903,6.909,6.871,6.883,58958.3
+1693809300000,6.883,6.897,6.869,6.891,32247.0
+1693809360000,6.891,6.902,6.869,6.883,26258.2
+1693809420000,6.883,6.889,6.861,6.879,18669.2
+1693809480000,6.878,6.884,6.868,6.878,14284.5
+1693809540000,6.878,6.89,6.872,6.889,12157.1
+1693809600000,6.889,6.891,6.867,6.888,32232.2
+1693809660000,6.887,6.887,6.858,6.875,23974.9
+1693809720000,6.875,6.876,6.853,6.857,16749.7
+1693809780000,6.858,6.863,6.839,6.855,53433.6
+1693809840000,6.856,6.864,6.838,6.852,17152.8
+1693809900000,6.851,6.871,6.85,6.867,14582.0
+1693809960000,6.866,6.868,6.84,6.848,14283.8
+1693810020000,6.848,6.848,6.83,6.837,17898.2
+1693810080000,6.837,6.84,6.82,6.828,33668.5
+1693810140000,6.828,6.828,6.791,6.797,61532.6
+1693810200000,6.797,6.824,6.785,6.817,70588.3
+1693810260000,6.818,6.836,6.812,6.836,30491.9
+1693810320000,6.836,6.873,6.822,6.857,41263.2
+1693810380000,6.859,6.863,6.831,6.846,29732.0
+1693810440000,6.845,6.845,6.83,6.831,5000.2
+1693810500000,6.831,6.863,6.827,6.856,23186.7
+1693810560000,6.856,6.856,6.83,6.835,9608.7
+1693810620000,6.834,6.859,6.834,6.857,11967.4
+1693810680000,6.857,6.895,6.857,6.892,32348.1
+1693810740000,6.893,6.904,6.884,6.903,16087.3
+1693810800000,6.903,6.94,6.902,6.912,70120.4
+1693810860000,6.912,6.924,6.905,6.911,29169.7
+1693810920000,6.909,6.95,6.906,6.938,65479.1
+1693810980000,6.937,6.942,6.931,6.94,15431.4
+1693811040000,6.939,6.94,6.912,6.92,22945.1
+1693811100000,6.92,6.946,6.92,6.928,23134.0
+1693811160000,6.928,6.93,6.888,6.888,42050.5
+1693811220000,6.888,6.919,6.877,6.909,26008.7
+1693811280000,6.908,6.926,6.906,6.909,13185.2
+1693811340000,6.908,6.91,6.89,6.909,17006.1
+1693811400000,6.909,6.93,6.905,6.923,12294.1
+1693811460000,6.923,6.927,6.902,6.906,10124.9
+1693811520000,6.905,6.928,6.905,6.917,7600.8
+1693811580000,6.918,6.927,6.916,6.923,6278.6
+1693811640000,6.924,6.924,6.909,6.91,3795.9
+1693811700000,6.91,6.913,6.887,6.9,15593.4
+1693811760000,6.9,6.908,6.897,6.903,6008.3
+1693811820000,6.902,6.916,6.89,6.909,17759.3
+1693811880000,6.909,6.909,6.87,6.883,26045.4
+1693811940000,6.883,6.883,6.873,6.876,8190.0
+1693812000000,6.876,6.882,6.871,6.881,9932.1
+1693812060000,6.881,6.907,6.881,6.902,15632.5
+1693812120000,6.902,6.902,6.888,6.888,6045.8
+1693812180000,6.889,6.898,6.881,6.886,8198.4
+1693812240000,6.885,6.888,6.877,6.879,13137.0
+1693812300000,6.878,6.907,6.871,6.897,10909.8
+1693812360000,6.898,6.919,6.895,6.91,8460.4
+1693812420000,6.91,6.91,6.883,6.893,14491.4
+1693812480000,6.893,6.893,6.883,6.885,5272.4
+1693812540000,6.886,6.906,6.886,6.898,23238.7
+1693812600000,6.899,6.911,6.893,6.893,20477.1
+1693812660000,6.893,6.897,6.882,6.896,10542.7
+1693812720000,6.896,6.899,6.884,6.897,15224.9
+1693812780000,6.898,6.903,6.887,6.902,13666.4
+1693812840000,6.903,6.905,6.887,6.89,5952.1
+1693812900000,6.89,6.89,6.874,6.88,15712.7
+1693812960000,6.881,6.906,6.876,6.902,19792.9
+1693813020000,6.902,6.911,6.887,6.911,13032.6
+1693813080000,6.911,6.95,6.911,6.937,68543.5
+1693813140000,6.937,6.966,6.937,6.958,75745.2
+1693813200000,6.959,6.96,6.935,6.954,68000.9
+1693813260000,6.954,6.961,6.948,6.957,40680.7
+1693813320000,6.958,6.989,6.936,6.98,99045.5
+1693813380000,6.979,6.99,6.965,6.988,55498.4
+1693813440000,6.989,6.998,6.97,6.98,54847.3
+1693813500000,6.979,6.99,6.947,6.959,59754.9
+1693813560000,6.959,6.96,6.927,6.934,29529.4
+1693813620000,6.934,6.94,6.896,6.906,41897.4
+1693813680000,6.906,6.91,6.886,6.895,47632.0
+1693813740000,6.895,6.938,6.894,6.934,25947.9
+1693813800000,6.935,6.937,6.91,6.918,17095.7
+1693813860000,6.919,6.947,6.916,6.943,21022.1
+1693813920000,6.943,6.964,6.93,6.951,41883.7
+1693813980000,6.951,6.98,6.932,6.972,52481.1
+1693814040000,6.971,7.008,6.969,6.981,76212.0
+1693814100000,6.982,6.99,6.943,6.952,48172.8
+1693814160000,6.952,6.996,6.952,6.991,31034.3
+1693814220000,6.991,7.008,6.959,7.001,88507.1
+1693814280000,7.001,7.01,6.987,7.007,39091.5
+1693814340000,7.008,7.019,6.981,6.981,51872.1
+1693814400000,6.983,6.997,6.949,6.976,79658.2
+1693814460000,6.975,7.052,6.975,7.049,100066.0
+1693814520000,7.049,7.067,7.03,7.037,104964.4
+1693814580000,7.038,7.084,7.016,7.064,80234.0
+1693814640000,7.066,7.068,7.031,7.044,52056.6
+1693814700000,7.045,7.065,7.028,7.057,39545.9
+1693814760000,7.057,7.09,7.05,7.071,61027.8
+1693814820000,7.071,7.139,7.058,7.136,132214.9
+1693814880000,7.135,7.169,7.107,7.16,137984.9
+1693814940000,7.16,7.2,7.148,7.17,224349.0
+1693815000000,7.17,7.218,7.158,7.198,148188.7
+1693815060000,7.199,7.28,7.175,7.276,250928.2
+1693815120000,7.277,7.29,7.2,7.206,183586.7
+1693815180000,7.208,7.208,7.141,7.16,240289.0
+1693815240000,7.16,7.173,7.142,7.17,80911.3
+1693815300000,7.17,7.17,7.101,7.128,131782.4
+1693815360000,7.128,7.144,7.103,7.111,62687.4
+1693815420000,7.111,7.113,7.071,7.092,91331.8
+1693815480000,7.093,7.106,7.071,7.082,59136.4
+1693815540000,7.081,7.1,7.071,7.093,36986.5
+1693815600000,7.093,7.125,7.087,7.125,53295.1
+1693815660000,7.124,7.148,7.107,7.118,59755.6
+1693815720000,7.117,7.119,7.089,7.094,47667.6
+1693815780000,7.095,7.135,7.093,7.119,37008.2
+1693815840000,7.118,7.139,7.103,7.126,40576.7
+1693815900000,7.127,7.168,7.106,7.161,53150.4
+1693815960000,7.16,7.168,7.152,7.159,42239.9
+1693816020000,7.159,7.227,7.143,7.223,99658.1
+1693816080000,7.224,7.226,7.193,7.205,72015.6
+1693816140000,7.204,7.268,7.199,7.265,86320.4
+1693816200000,7.265,7.34,7.235,7.237,278563.0
+1693816260000,7.238,7.239,7.173,7.179,137445.1
+1693816320000,7.18,7.202,7.169,7.194,71807.3
+1693816380000,7.194,7.221,7.181,7.216,41034.0
+1693816440000,7.216,7.219,7.172,7.177,51096.2
+1693816500000,7.178,7.219,7.166,7.21,79705.9
+1693816560000,7.209,7.221,7.182,7.186,65221.4
+1693816620000,7.188,7.207,7.174,7.207,31888.5
+1693816680000,7.207,7.219,7.183,7.192,44228.4
+1693816740000,7.193,7.273,7.192,7.263,90890.8
+1693816800000,7.265,7.38,7.263,7.337,164922.1
+1693816860000,7.336,7.396,7.327,7.388,208836.6
+1693816920000,7.388,7.4,7.333,7.347,198800.4
+1693816980000,7.35,7.433,7.341,7.385,222221.5
+1693817040000,7.386,7.394,7.336,7.347,121939.4
+1693817100000,7.346,7.459,7.339,7.419,174563.2
+1693817160000,7.419,7.42,7.244,7.263,224239.5
+1693817220000,7.262,7.285,7.207,7.209,235132.5
+1693817280000,7.208,7.248,7.206,7.22,105268.2
+1693817340000,7.22,7.284,7.213,7.267,93192.8
+1693817400000,7.269,7.281,7.241,7.247,57009.4
+1693817460000,7.244,7.253,7.212,7.231,102821.9
+1693817520000,7.23,7.268,7.224,7.241,54884.4
+1693817580000,7.241,7.276,7.238,7.254,45014.9
+1693817640000,7.253,7.253,7.232,7.245,39733.0
+1693817700000,7.245,7.245,7.173,7.192,92828.6
+1693817760000,7.193,7.227,7.169,7.209,64359.7
+1693817820000,7.209,7.209,7.181,7.183,38015.1
+1693817880000,7.182,7.199,7.158,7.195,80546.9
+1693817940000,7.196,7.219,7.19,7.219,49493.9
+1693818000000,7.218,7.218,7.138,7.177,109367.3
+1693818060000,7.178,7.187,7.158,7.172,65076.2
+1693818120000,7.172,7.175,7.153,7.164,42552.7
+1693818180000,7.163,7.181,7.163,7.168,29941.4
+1693818240000,7.167,7.17,7.104,7.133,103097.0
+1693818300000,7.133,7.15,7.116,7.138,48930.2
+1693818360000,7.138,7.148,7.122,7.146,31997.1
+1693818420000,7.146,7.147,7.134,7.147,20280.0
+1693818480000,7.147,7.148,7.129,7.138,36241.9
+1693818540000,7.138,7.168,7.137,7.147,51025.2
+1693818600000,7.148,7.172,7.134,7.171,45070.0
+1693818660000,7.172,7.172,7.12,7.126,66494.4
+1693818720000,7.127,7.164,7.113,7.156,44212.4
+1693818780000,7.155,7.206,7.15,7.192,64283.6
+1693818840000,7.191,7.191,7.16,7.172,30738.8
+1693818900000,7.172,7.176,7.141,7.147,45052.1
+1693818960000,7.148,7.189,7.143,7.174,24988.5
+1693819020000,7.174,7.191,7.164,7.19,28465.0
+1693819080000,7.191,7.225,7.189,7.223,74664.7
+1693819140000,7.223,7.223,7.208,7.221,27702.3
+1693819200000,7.221,7.256,7.193,7.236,67273.1
+1693819260000,7.235,7.255,7.226,7.236,45964.8
+1693819320000,7.236,7.247,7.214,7.239,32501.2
+1693819380000,7.238,7.241,7.215,7.222,32208.3
+1693819440000,7.223,7.233,7.197,7.206,35758.1
+1693819500000,7.206,7.212,7.189,7.2,32456.3
+1693819560000,7.2,7.211,7.158,7.211,53685.8
+1693819620000,7.211,7.232,7.189,7.199,41255.9
+1693819680000,7.199,7.199,7.149,7.163,55953.5
+1693819740000,7.163,7.164,7.125,7.137,58576.6
+1693819800000,7.137,7.151,7.114,7.134,59718.1
+1693819860000,7.135,7.164,7.128,7.14,26675.7
+1693819920000,7.14,7.152,7.127,7.14,36989.8
+1693819980000,7.14,7.158,7.137,7.142,17452.4
+1693820040000,7.141,7.155,7.132,7.144,20913.0
+1693820100000,7.144,7.147,7.11,7.139,34540.6
+1693820160000,7.14,7.156,7.129,7.134,18747.8
+1693820220000,7.133,7.137,7.121,7.135,29572.1
+1693820280000,7.136,7.145,7.117,7.129,26889.9
+1693820340000,7.129,7.141,7.117,7.124,22276.0
+1693820400000,7.124,7.127,7.11,7.112,20359.7
+1693820460000,7.112,7.114,7.103,7.107,23113.6
+1693820520000,7.107,7.135,7.106,7.13,24056.5
+1693820580000,7.131,7.136,7.113,7.116,18568.3
+1693820640000,7.116,7.129,7.106,7.128,20585.4
+1693820700000,7.127,7.15,7.124,7.133,27166.5
+1693820760000,7.133,7.147,7.129,7.146,19773.5
+1693820820000,7.147,7.148,7.12,7.141,14493.3
+1693820880000,7.14,7.176,7.136,7.16,55112.5
+1693820940000,7.16,7.178,7.15,7.173,30848.2
+1693821000000,7.174,7.186,7.164,7.18,28709.5
+1693821060000,7.181,7.207,7.181,7.199,57276.9
+1693821120000,7.2,7.23,7.187,7.217,34711.1
+1693821180000,7.216,7.228,7.188,7.207,33756.5
+1693821240000,7.207,7.209,7.191,7.203,24018.3
+1693821300000,7.202,7.208,7.187,7.208,15238.5
+1693821360000,7.208,7.208,7.184,7.184,15344.5
+1693821420000,7.185,7.217,7.184,7.193,38716.1
+1693821480000,7.192,7.192,7.157,7.173,30601.6
+1693821540000,7.173,7.192,7.153,7.191,26427.4
+1693821600000,7.191,7.2,7.179,7.195,23670.8
+1693821660000,7.194,7.209,7.183,7.194,37072.7
+1693821720000,7.195,7.195,7.143,7.155,46369.4
+1693821780000,7.156,7.157,7.132,7.134,22499.3
+1693821840000,7.135,7.163,7.135,7.154,22916.4
+1693821900000,7.154,7.2,7.153,7.19,33815.0
+1693821960000,7.189,7.2,7.182,7.197,30592.2
+1693822020000,7.196,7.204,7.175,7.176,20034.3
+1693822080000,7.176,7.194,7.171,7.19,14553.0
+1693822140000,7.19,7.206,7.19,7.194,15722.9
+1693822200000,7.194,7.22,7.194,7.217,33270.0
+1693822260000,7.217,7.227,7.19,7.19,46084.9
+1693822320000,7.189,7.21,7.18,7.182,19886.4
+1693822380000,7.182,7.198,7.18,7.197,10392.6
+1693822440000,7.197,7.198,7.185,7.188,6669.7
+1693822500000,7.189,7.205,7.189,7.202,8121.1
+1693822560000,7.202,7.215,7.195,7.198,12625.6
+1693822620000,7.197,7.226,7.195,7.207,15802.0
+1693822680000,7.207,7.231,7.206,7.226,25740.6
+1693822740000,7.226,7.228,7.195,7.202,27160.9
+1693822800000,7.202,7.205,7.182,7.19,17369.7
+1693822860000,7.191,7.221,7.185,7.208,29496.0
+1693822920000,7.208,7.222,7.205,7.208,21156.1
+1693822980000,7.208,7.21,7.191,7.199,16022.6
+1693823040000,7.199,7.206,7.179,7.18,20367.5
+1693823100000,7.179,7.181,7.161,7.171,31063.2
+1693823160000,7.172,7.189,7.172,7.182,12353.1
+1693823220000,7.182,7.185,7.164,7.166,15466.6
+1693823280000,7.167,7.167,7.151,7.154,17527.3
+1693823340000,7.155,7.162,7.152,7.152,11052.8
+1693823400000,7.153,7.167,7.141,7.166,27766.0
+1693823460000,7.167,7.173,7.156,7.17,11357.9
+1693823520000,7.171,7.191,7.168,7.189,26716.9
+1693823580000,7.189,7.195,7.178,7.194,13892.7
+1693823640000,7.193,7.205,7.181,7.189,35328.8
+1693823700000,7.189,7.21,7.188,7.208,16905.2
+1693823760000,7.208,7.21,7.202,7.209,9236.1
+1693823820000,7.21,7.219,7.208,7.212,18763.7
+1693823880000,7.213,7.225,7.203,7.213,27933.6
+1693823940000,7.213,7.215,7.185,7.192,27192.8
+1693824000000,7.193,7.208,7.188,7.189,18057.5
+1693824060000,7.188,7.189,7.15,7.156,46783.4
+1693824120000,7.156,7.163,7.15,7.16,19448.1
+1693824180000,7.16,7.161,7.12,7.121,62618.5
+1693824240000,7.122,7.122,7.067,7.097,127783.7
+1693824300000,7.096,7.103,7.081,7.096,46242.7
+1693824360000,7.096,7.098,7.067,7.077,52328.7
+1693824420000,7.077,7.102,7.066,7.094,35247.2
+1693824480000,7.095,7.101,7.082,7.087,34581.8
+1693824540000,7.088,7.092,7.074,7.075,24229.9
+1693824600000,7.074,7.085,7.057,7.079,57816.2
+1693824660000,7.079,7.08,7.037,7.042,68965.2
+1693824720000,7.042,7.069,7.03,7.051,52483.2
+1693824780000,7.051,7.052,7.016,7.042,94369.6
+1693824840000,7.042,7.051,7.027,7.049,31518.4
+1693824900000,7.048,7.057,7.024,7.036,31670.1
+1693824960000,7.035,7.036,7.018,7.03,47900.7
+1693825020000,7.03,7.034,7.022,7.034,18814.3
+1693825080000,7.033,7.057,7.026,7.033,47668.9
+1693825140000,7.034,7.039,7.019,7.026,25000.3
+1693825200000,7.027,7.069,7.027,7.062,43723.1
+1693825260000,7.063,7.07,7.028,7.031,36475.0
+1693825320000,7.031,7.032,7.001,7.007,46120.8
+1693825380000,7.007,7.02,7.003,7.003,29416.4
+1693825440000,7.004,7.02,6.982,7.018,110529.6
+1693825500000,7.018,7.032,7.007,7.017,35587.0
+1693825560000,7.016,7.021,7.013,7.02,20287.9
+1693825620000,7.021,7.03,7.001,7.002,21957.8
+1693825680000,7.002,7.015,6.99,7.013,32476.8
+1693825740000,7.013,7.02,7.01,7.016,11781.4
+1693825800000,7.015,7.033,7.014,7.021,38396.0
+1693825860000,7.022,7.028,7.005,7.008,14878.6
+1693825920000,7.008,7.025,7.008,7.017,15464.9
+1693825980000,7.016,7.024,7.01,7.011,16855.8
+1693826040000,7.011,7.028,6.996,7.002,59567.1
+1693826100000,7.002,7.015,6.998,7.004,18053.2
+1693826160000,7.005,7.008,6.99,6.991,28106.9
+1693826220000,6.992,7.004,6.991,6.995,20590.7
+1693826280000,6.995,7.01,6.991,6.991,29952.8
+1693826340000,6.991,7.0,6.99,6.992,22887.7
+1693826400000,6.992,6.995,6.983,6.993,51776.1
+1693826460000,6.992,7.033,6.989,7.03,60287.6
+1693826520000,7.03,7.032,6.977,6.984,40449.2
+1693826580000,6.983,7.007,6.979,6.985,24041.6
+1693826640000,6.986,7.006,6.983,6.989,27874.2
+1693826700000,6.989,7.001,6.98,6.983,15585.8
+1693826760000,6.984,6.989,6.981,6.983,7464.7
+1693826820000,6.984,6.986,6.973,6.984,36458.9
+1693826880000,6.984,6.987,6.96,6.979,59707.0
+1693826940000,6.978,6.979,6.961,6.962,20810.0
+1693827000000,6.962,7.006,6.958,7.003,58760.7
+1693827060000,7.004,7.009,6.984,7.004,27553.1
+1693827120000,7.004,7.022,6.985,7.005,30125.8
+1693827180000,7.005,7.008,6.994,6.996,15045.8
+1693827240000,6.995,7.007,6.989,6.996,13370.3
+1693827300000,6.995,7.007,6.995,7.004,15374.8
+1693827360000,7.004,7.011,6.983,6.987,16599.0
+1693827420000,6.988,7.003,6.984,6.994,12865.0
+1693827480000,6.994,7.002,6.984,6.997,25091.2
+1693827540000,6.998,6.998,6.964,6.972,26095.5
+1693827600000,6.973,6.979,6.957,6.962,26051.8
+1693827660000,6.963,6.978,6.931,6.976,57186.2
+1693827720000,6.975,7.005,6.973,7.005,32837.8
+1693827780000,7.005,7.01,6.994,7.008,21707.1
+1693827840000,7.009,7.016,7.001,7.005,15672.1
+1693827900000,7.006,7.042,7.006,7.03,53839.7
+1693827960000,7.03,7.038,7.003,7.006,31424.1
+1693828020000,7.007,7.052,7.007,7.045,44571.0
+1693828080000,7.045,7.053,7.033,7.048,26035.2
+1693828140000,7.047,7.058,7.04,7.057,30531.8
+1693828200000,7.057,7.057,7.035,7.044,19340.5
+1693828260000,7.043,7.043,7.025,7.035,12192.2
+1693828320000,7.036,7.037,7.024,7.03,15508.3
+1693828380000,7.029,7.04,7.028,7.029,9270.3
+1693828440000,7.028,7.051,7.021,7.046,32797.6
+1693828500000,7.047,7.06,7.044,7.053,41473.9
+1693828560000,7.054,7.07,7.051,7.055,34995.6
+1693828620000,7.054,7.055,7.037,7.048,12831.4
+1693828680000,7.048,7.057,7.048,7.052,7534.1
+1693828740000,7.053,7.057,7.037,7.045,12990.7
+1693828800000,7.044,7.067,7.042,7.055,57782.2
+1693828860000,7.055,7.058,7.044,7.044,16117.3
+1693828920000,7.044,7.048,7.031,7.035,30413.5
+1693828980000,7.035,7.038,7.014,7.015,29225.1
+1693829040000,7.014,7.032,7.01,7.018,23718.1
+1693829100000,7.017,7.021,7.005,7.006,17655.2
+1693829160000,7.007,7.01,6.988,6.995,30543.7
+1693829220000,6.995,6.998,6.99,6.994,11179.1
+1693829280000,6.994,6.997,6.99,6.991,18304.5
+1693829340000,6.99,7.001,6.99,6.992,11526.2
+1693829400000,6.992,6.993,6.962,6.974,40995.5
+1693829460000,6.974,7.0,6.966,6.968,37148.9
+1693829520000,6.968,6.983,6.96,6.978,27265.7
+1693829580000,6.978,6.983,6.959,6.964,24975.9
+1693829640000,6.964,6.973,6.953,6.956,27892.3
+1693829700000,6.955,6.975,6.953,6.974,14308.1
+1693829760000,6.973,6.98,6.966,6.978,20201.7
+1693829820000,6.979,6.989,6.968,6.976,21833.7
+1693829880000,6.975,6.987,6.966,6.975,17602.7
+1693829940000,6.976,6.98,6.972,6.978,8144.8
+1693830000000,6.978,6.978,6.963,6.963,11552.0
+1693830060000,6.963,6.963,6.896,6.912,123777.8
+1693830120000,6.913,6.942,6.912,6.926,36385.5
+1693830180000,6.926,6.952,6.924,6.94,50592.9
+1693830240000,6.94,6.955,6.931,6.948,25333.4
+1693830300000,6.947,6.948,6.933,6.936,17889.3
+1693830360000,6.936,6.937,6.922,6.931,19082.3
+1693830420000,6.931,6.963,6.927,6.947,28813.1
+1693830480000,6.948,6.948,6.921,6.926,29604.9
+1693830540000,6.926,6.931,6.918,6.918,12751.9
+1693830600000,6.919,6.93,6.908,6.908,20421.3
+1693830660000,6.909,6.919,6.902,6.916,16744.5
+1693830720000,6.915,6.923,6.908,6.91,29466.6
+1693830780000,6.91,6.916,6.901,6.905,19992.8
+1693830840000,6.906,6.914,6.876,6.893,61728.0
+1693830900000,6.893,6.903,6.891,6.901,21738.5
+1693830960000,6.902,6.912,6.9,6.907,13858.0
+1693831020000,6.907,6.909,6.881,6.882,24713.9
+1693831080000,6.883,6.885,6.864,6.874,50265.9
+1693831140000,6.876,6.89,6.866,6.889,26050.5
+1693831200000,6.889,6.894,6.876,6.876,21231.2
+1693831260000,6.875,6.876,6.817,6.841,143500.9
+1693831320000,6.84,6.849,6.83,6.845,38584.6
+1693831380000,6.844,6.845,6.83,6.835,27089.6
+1693831440000,6.835,6.848,6.829,6.834,38393.2
+1693831500000,6.833,6.845,6.833,6.842,22607.4
+1693831560000,6.841,6.847,6.803,6.811,62459.7
+1693831620000,6.81,6.824,6.802,6.805,54894.1
+1693831680000,6.806,6.817,6.8,6.805,49581.9
+1693831740000,6.804,6.809,6.786,6.789,87949.6
+1693831800000,6.788,6.799,6.778,6.783,77475.9
+1693831860000,6.783,6.79,6.777,6.784,29577.9
+1693831920000,6.784,6.793,6.77,6.79,46450.2
+1693831980000,6.79,6.793,6.78,6.782,33945.5
+1693832040000,6.782,6.787,6.775,6.787,41554.1
+1693832100000,6.787,6.8,6.78,6.798,53626.0
+1693832160000,6.799,6.818,6.798,6.808,51458.0
+1693832220000,6.809,6.828,6.799,6.8,48642.7
+1693832280000,6.8,6.81,6.799,6.809,27755.4
+1693832340000,6.808,6.811,6.8,6.802,15269.8
+1693832400000,6.802,6.802,6.783,6.79,36719.8
+1693832460000,6.79,6.842,6.789,6.836,63048.4
+1693832520000,6.837,6.857,6.837,6.852,59810.3
+1693832580000,6.852,6.856,6.831,6.839,64547.9
+1693832640000,6.838,6.842,6.822,6.842,17644.7
+1693832700000,6.842,6.842,6.817,6.823,14414.4
+1693832760000,6.823,6.838,6.802,6.825,50151.8
+1693832820000,6.826,6.827,6.807,6.82,14798.5
+1693832880000,6.82,6.821,6.806,6.813,13610.8
+1693832940000,6.813,6.817,6.8,6.816,18903.0
+1693833000000,6.817,6.828,6.808,6.819,21898.6
+1693833060000,6.82,6.83,6.816,6.824,9408.2
+1693833120000,6.823,6.84,6.82,6.839,12507.4
+1693833180000,6.838,6.85,6.837,6.843,25100.0
+1693833240000,6.842,6.847,6.835,6.846,12873.4
+1693833300000,6.847,6.885,6.846,6.854,55659.6
+1693833360000,6.853,6.854,6.826,6.838,31078.5
+1693833420000,6.838,6.85,6.834,6.834,16033.1
+1693833480000,6.835,6.835,6.823,6.826,12632.7
+1693833540000,6.827,6.846,6.823,6.844,31599.6
+1693833600000,6.845,6.849,6.833,6.834,13695.7
+1693833660000,6.834,6.855,6.83,6.85,16478.2
+1693833720000,6.851,6.859,6.84,6.855,14828.3
+1693833780000,6.855,6.882,6.855,6.879,24989.5
+1693833840000,6.879,6.885,6.864,6.868,23627.8
+1693833900000,6.868,6.883,6.866,6.882,13495.6
+1693833960000,6.881,6.893,6.874,6.887,38556.7
+1693834020000,6.886,6.894,6.882,6.892,13917.8
+1693834080000,6.892,6.91,6.887,6.9,22508.0
+1693834140000,6.9,6.902,6.859,6.863,42104.8
+1693834200000,6.862,6.877,6.829,6.833,39566.1
+1693834260000,6.833,6.844,6.833,6.842,11956.6
+1693834320000,6.842,6.856,6.831,6.835,27016.1
+1693834380000,6.835,6.843,6.831,6.842,22594.3
+1693834440000,6.841,6.853,6.841,6.847,15287.5
+1693834500000,6.847,6.865,6.847,6.849,19281.0
+1693834560000,6.848,6.855,6.84,6.841,17712.9
+1693834620000,6.84,6.86,6.837,6.851,23253.0
+1693834680000,6.851,6.851,6.84,6.842,9621.0
+1693834740000,6.842,6.845,6.834,6.836,11528.8
+1693834800000,6.836,6.841,6.832,6.834,20877.3
+1693834860000,6.834,6.841,6.828,6.831,13019.5
+1693834920000,6.83,6.835,6.825,6.835,15780.2
+1693834980000,6.835,6.841,6.835,6.837,10924.3
+1693835040000,6.837,6.842,6.831,6.837,12354.5
+1693835100000,6.836,6.838,6.827,6.832,12868.8
+1693835160000,6.832,6.839,6.824,6.825,15881.3
+1693835220000,6.826,6.834,6.823,6.834,25138.5
+1693835280000,6.833,6.845,6.83,6.841,17414.4
+1693835340000,6.841,6.847,6.837,6.84,12093.3
+1693835400000,6.841,6.843,6.83,6.834,11987.9
+1693835460000,6.833,6.833,6.81,6.821,28152.2
+1693835520000,6.821,6.821,6.795,6.802,34227.6
+1693835580000,6.802,6.809,6.793,6.794,30338.5
+1693835640000,6.795,6.81,6.793,6.806,18167.7
+1693835700000,6.806,6.811,6.8,6.81,9277.1
+1693835760000,6.809,6.837,6.808,6.832,28788.3
+1693835820000,6.831,6.861,6.83,6.856,33019.9
+1693835880000,6.856,6.861,6.847,6.848,17259.0
+1693835940000,6.849,6.855,6.848,6.85,10920.8
+1693836000000,6.85,6.87,6.848,6.869,15491.5
+1693836060000,6.869,6.876,6.85,6.852,24396.0
+1693836120000,6.851,6.854,6.84,6.847,12923.6
+1693836180000,6.847,6.849,6.825,6.827,21607.6
+1693836240000,6.826,6.833,6.82,6.827,10224.7
+1693836300000,6.827,6.834,6.816,6.818,9470.4
+1693836360000,6.818,6.823,6.813,6.817,8400.0
+1693836420000,6.817,6.818,6.808,6.813,8437.4
+1693836480000,6.813,6.814,6.795,6.796,18491.6
+1693836540000,6.796,6.83,6.795,6.826,20720.2
+1693836600000,6.826,6.836,6.826,6.831,9670.3
+1693836660000,6.832,6.835,6.814,6.815,9498.8
+1693836720000,6.815,6.819,6.799,6.799,11752.2
+1693836780000,6.799,6.807,6.796,6.805,7704.8
+1693836840000,6.804,6.823,6.798,6.818,12970.2
+1693836900000,6.819,6.84,6.819,6.838,15336.7
+1693836960000,6.838,6.86,6.833,6.856,40239.1
+1693837020000,6.856,6.883,6.855,6.878,56414.2
+1693837080000,6.878,6.929,6.874,6.925,58753.4
+1693837140000,6.925,6.947,6.915,6.92,72874.3
+1693837200000,6.919,6.97,6.919,6.95,105384.3
+1693837260000,6.95,6.966,6.91,6.922,111708.0
+1693837320000,6.922,6.927,6.868,6.898,147478.6
+1693837380000,6.898,6.912,6.883,6.884,34703.6
+1693837440000,6.884,6.895,6.879,6.893,28994.2
+1693837500000,6.893,6.94,6.889,6.909,107933.0
+1693837560000,6.909,6.91,6.888,6.903,26998.3
+1693837620000,6.903,6.914,6.898,6.911,22480.0
+1693837680000,6.91,6.913,6.884,6.888,15035.0
+1693837740000,6.887,6.91,6.886,6.91,12753.6
+1693837800000,6.909,6.918,6.894,6.912,13408.4
+1693837860000,6.913,6.933,6.912,6.918,20288.9
+1693837920000,6.918,6.922,6.907,6.911,8833.1
+1693837980000,6.912,6.913,6.884,6.886,21916.1
+1693838040000,6.886,6.893,6.877,6.877,17746.7
+1693838100000,6.877,6.881,6.863,6.865,14448.5
+1693838160000,6.866,6.88,6.863,6.876,16497.5
+1693838220000,6.876,6.892,6.871,6.879,27024.8
+1693838280000,6.878,6.883,6.862,6.863,10477.2
+1693838340000,6.863,6.864,6.85,6.852,17713.3
+1693838400000,6.852,6.863,6.839,6.839,19830.1
+1693838460000,6.84,6.848,6.818,6.842,36835.7
+1693838520000,6.843,6.859,6.843,6.855,11599.1
+1693838580000,6.856,6.866,6.845,6.862,19306.6
+1693838640000,6.861,6.862,6.842,6.847,14519.7
+1693838700000,6.847,6.865,6.847,6.858,9278.3
+1693838760000,6.858,6.867,6.848,6.854,8063.6
+1693838820000,6.853,6.863,6.852,6.862,9311.4
+1693838880000,6.863,6.877,6.858,6.859,10940.7
+1693838940000,6.859,6.861,6.853,6.855,4070.7
+1693839000000,6.855,6.858,6.851,6.854,5743.3
+1693839060000,6.854,6.855,6.843,6.843,12962.7
+1693839120000,6.844,6.858,6.842,6.851,11359.3
+1693839180000,6.85,6.859,6.843,6.845,19654.0
+1693839240000,6.845,6.848,6.837,6.839,21333.0
+1693839300000,6.839,6.884,6.818,6.883,47341.6
+1693839360000,6.883,6.9,6.876,6.885,33831.8
+1693839420000,6.886,6.886,6.86,6.877,20949.6
+1693839480000,6.878,6.88,6.867,6.871,6280.0
+1693839540000,6.872,6.874,6.844,6.856,19312.1
+1693839600000,6.856,6.857,6.843,6.844,13190.4
+1693839660000,6.843,6.846,6.832,6.834,8406.5
+1693839720000,6.834,6.838,6.818,6.834,27446.4
+1693839780000,6.833,6.873,6.833,6.868,25920.3
+1693839840000,6.868,6.873,6.834,6.837,22813.9
+1693839900000,6.838,6.846,6.823,6.842,25322.0
+1693839960000,6.842,6.846,6.803,6.806,34151.3
+1693840020000,6.806,6.819,6.782,6.793,98106.6
+1693840080000,6.793,6.814,6.148,6.338,2184646.7
+1693840140000,6.322,6.455,6.322,6.432,597663.2
+1693840200000,6.433,6.451,6.373,6.421,327949.0
+1693840260000,6.421,6.432,6.361,6.397,216488.5
+1693840320000,6.396,6.439,6.396,6.417,116455.2
+1693840380000,6.418,6.45,6.381,6.392,222461.4
+1693840440000,6.393,6.393,6.325,6.382,307430.6
+1693840500000,6.383,6.41,6.363,6.41,117581.4
+1693840560000,6.41,6.41,6.365,6.375,127865.7
+1693840620000,6.375,6.39,6.274,6.323,262053.6
+1693840680000,6.324,6.33,6.274,6.286,196234.5
+1693840740000,6.285,6.304,6.14,6.19,657002.7
+1693840800000,6.19,6.23,6.117,6.226,425162.0
+1693840860000,6.224,6.26,6.05,6.128,869986.5
+1693840920000,6.129,6.179,6.119,6.168,166757.9
+1693840980000,6.168,6.195,6.163,6.183,94255.5
+1693841040000,6.184,6.204,6.136,6.15,127356.4
+1693841100000,6.151,6.206,6.151,6.19,122019.1
+1693841160000,6.191,6.22,6.19,6.199,107228.4
+1693841220000,6.199,6.223,6.189,6.218,72270.6
+1693841280000,6.218,6.23,6.2,6.207,111754.8
+1693841340000,6.207,6.21,6.192,6.198,65604.8
+1693841400000,6.198,6.234,6.191,6.23,101244.3
+1693841460000,6.231,6.276,6.226,6.262,140125.7
+1693841520000,6.262,6.285,6.252,6.275,159528.1
+1693841580000,6.276,6.279,6.251,6.257,82488.1
+1693841640000,6.257,6.269,6.25,6.253,40446.1
+1693841700000,6.253,6.285,6.242,6.278,106782.4
+1693841760000,6.278,6.29,6.258,6.283,74745.0
+1693841820000,6.282,6.356,6.278,6.31,222759.7
+1693841880000,6.31,6.324,6.3,6.31,67122.8
+1693841940000,6.31,6.31,6.282,6.296,68687.3
+1693842000000,6.295,6.295,6.25,6.26,97196.0
+1693842060000,6.259,6.26,6.236,6.256,76889.1
+1693842120000,6.256,6.271,6.217,6.234,91872.4
+1693842180000,6.235,6.238,6.209,6.234,95420.5
+1693842240000,6.234,6.24,6.2,6.231,90681.7
+1693842300000,6.232,6.232,6.186,6.187,77822.9
+1693842360000,6.186,6.202,6.15,6.183,141825.9
+1693842420000,6.184,6.184,6.157,6.169,74160.5
+1693842480000,6.169,6.187,6.168,6.184,62791.7
+1693842540000,6.184,6.188,6.111,6.115,104900.0
+1693842600000,6.115,6.141,6.081,6.081,146085.9
+1693842660000,6.082,6.128,6.036,6.121,235288.0
+1693842720000,6.12,6.166,6.12,6.129,89439.3
+1693842780000,6.128,6.17,6.125,6.158,74282.0
+1693842840000,6.158,6.167,6.15,6.164,57063.1
+1693842900000,6.163,6.222,6.16,6.186,163718.2
+1693842960000,6.185,6.198,6.174,6.195,69158.5
+1693843020000,6.196,6.196,6.17,6.181,39606.9
+1693843080000,6.181,6.182,6.142,6.161,79717.2
+1693843140000,6.162,6.197,6.16,6.194,57546.0
+1693843200000,6.194,6.218,6.167,6.202,127242.5
+1693843260000,6.201,6.205,6.172,6.173,84918.0
+1693843320000,6.174,6.179,6.145,6.147,72772.9
+1693843380000,6.146,6.161,6.133,6.137,71210.8
+1693843440000,6.135,6.148,6.123,6.128,63395.6
+1693843500000,6.129,6.132,6.12,6.131,38661.8
+1693843560000,6.132,6.197,6.131,6.193,93235.8
+1693843620000,6.194,6.214,6.152,6.158,92232.5
+1693843680000,6.158,6.174,6.134,6.168,40800.1
+1693843740000,6.167,6.197,6.159,6.181,52031.6
+1693843800000,6.18,6.193,6.135,6.136,65755.6
+1693843860000,6.135,6.167,6.125,6.144,50319.2
+1693843920000,6.148,6.15,6.123,6.14,38266.7
+1693843980000,6.14,6.149,6.126,6.126,35573.9
+1693844040000,6.126,6.129,6.075,6.082,132474.2
+1693844100000,6.082,6.092,6.05,6.088,169300.9
+1693844160000,6.088,6.142,6.088,6.121,107464.1
+1693844220000,6.121,6.146,6.112,6.127,60988.3
+1693844280000,6.128,6.145,6.088,6.107,57376.4
+1693844340000,6.106,6.128,6.095,6.101,33924.8
+1693844400000,6.102,6.132,6.101,6.127,34026.5
+1693844460000,6.127,6.138,6.112,6.137,28867.5
+1693844520000,6.137,6.144,6.129,6.14,32574.9
+1693844580000,6.138,6.169,6.135,6.157,99519.0
+1693844640000,6.156,6.18,6.153,6.155,50913.8
+1693844700000,6.155,6.167,6.137,6.139,38441.9
+1693844760000,6.139,6.146,6.109,6.127,43482.6
+1693844820000,6.127,6.155,6.124,6.153,32330.9
+1693844880000,6.152,6.174,6.134,6.173,36709.6
+1693844940000,6.173,6.177,6.147,6.148,25169.5
+1693845000000,6.148,6.155,6.119,6.151,47495.6
+1693845060000,6.15,6.158,6.141,6.155,23089.0
+1693845120000,6.156,6.178,6.15,6.161,36297.9
+1693845180000,6.161,6.17,6.146,6.16,33931.7
+1693845240000,6.161,6.162,6.12,6.125,30610.8
+1693845300000,6.124,6.159,6.115,6.153,38930.5
+1693845360000,6.153,6.153,6.128,6.144,19833.2
+1693845420000,6.143,6.151,6.125,6.151,34429.3
+1693845480000,6.15,6.168,6.139,6.146,68197.2
+1693845540000,6.145,6.145,6.115,6.115,56048.0
+1693845600000,6.115,6.134,6.1,6.122,48279.2
+1693845660000,6.122,6.122,6.091,6.091,46135.6
+1693845720000,6.091,6.1,6.071,6.095,65243.8
+1693845780000,6.095,6.095,6.074,6.078,35280.5
+1693845840000,6.077,6.088,6.07,6.081,42970.8
+1693845900000,6.081,6.088,6.055,6.088,66442.5
+1693845960000,6.088,6.097,6.073,6.094,45742.8
+1693846020000,6.094,6.129,6.093,6.111,69426.8
+1693846080000,6.111,6.111,6.094,6.096,33962.7
+1693846140000,6.096,6.1,6.02,6.042,198634.1
+1693846200000,6.042,6.075,6.028,6.059,96696.4
+1693846260000,6.059,6.066,6.053,6.062,30868.6
+1693846320000,6.062,6.069,6.047,6.053,46098.9
+1693846380000,6.053,6.073,6.045,6.056,47217.4
+1693846440000,6.055,6.073,6.049,6.06,67019.8
+1693846500000,6.06,6.103,6.055,6.084,97612.0
+1693846560000,6.083,6.113,6.083,6.096,42376.0
+1693846620000,6.096,6.099,6.071,6.073,24310.0
+1693846680000,6.072,6.1,6.072,6.094,35123.2
+1693846740000,6.093,6.113,6.091,6.11,25970.0
+1693846800000,6.11,6.123,6.099,6.101,42070.2
+1693846860000,6.101,6.105,6.084,6.098,31767.5
+1693846920000,6.099,6.099,6.08,6.086,28667.5
+1693846980000,6.086,6.088,6.074,6.077,23300.4
+1693847040000,6.077,6.079,6.06,6.063,21947.5
+1693847100000,6.062,6.074,6.06,6.066,19948.7
+1693847160000,6.065,6.067,6.041,6.044,29786.5
+1693847220000,6.044,6.066,6.042,6.065,44736.2
+1693847280000,6.066,6.099,6.064,6.098,43149.5
+1693847340000,6.097,6.101,6.085,6.097,21538.0
+1693847400000,6.097,6.125,6.097,6.123,42577.6
+1693847460000,6.123,6.129,6.116,6.125,46623.9
+1693847520000,6.126,6.133,6.112,6.122,46673.0
+1693847580000,6.121,6.13,6.116,6.126,31585.2
+1693847640000,6.126,6.17,6.12,6.154,90272.5
+1693847700000,6.154,6.165,6.134,6.151,43440.2
+1693847760000,6.152,6.156,6.121,6.137,41964.0
+1693847820000,6.138,6.168,6.128,6.135,45414.1
+1693847880000,6.134,6.148,6.12,6.129,27621.0
+1693847940000,6.128,6.133,6.114,6.122,23780.9
+1693848000000,6.122,6.139,6.119,6.123,16036.6
+1693848060000,6.124,6.136,6.118,6.124,22371.3
+1693848120000,6.124,6.132,6.114,6.115,14051.8
+1693848180000,6.115,6.121,6.112,6.113,21244.0
+1693848240000,6.113,6.122,6.112,6.119,11192.3
+1693848300000,6.119,6.126,6.113,6.12,13784.1
+1693848360000,6.121,6.122,6.112,6.115,10763.0
+1693848420000,6.115,6.116,6.084,6.114,66226.4
+1693848480000,6.113,6.144,6.112,6.137,31613.0
+1693848540000,6.136,6.145,6.129,6.139,19693.8
+1693848600000,6.138,6.144,6.115,6.115,24753.4
+1693848660000,6.116,6.118,6.091,6.104,39390.8
+1693848720000,6.104,6.108,6.095,6.1,17853.4
+1693848780000,6.1,6.102,6.069,6.088,31789.8
+1693848840000,6.088,6.098,6.069,6.08,36861.5
+1693848900000,6.08,6.098,6.075,6.095,20295.2
+1693848960000,6.095,6.1,6.074,6.076,18427.7
+1693849020000,6.077,6.081,6.06,6.067,32013.5
+1693849080000,6.067,6.074,6.055,6.07,33754.4
+1693849140000,6.07,6.081,6.066,6.079,32166.8
+1693849200000,6.08,6.11,6.078,6.106,48689.9
+1693849260000,6.105,6.11,6.084,6.086,21431.0
+1693849320000,6.087,6.094,6.073,6.074,19739.3
+1693849380000,6.073,6.085,6.062,6.072,29649.5
+1693849440000,6.072,6.084,6.063,6.066,30103.1
+1693849500000,6.067,6.084,6.063,6.078,18402.2
+1693849560000,6.078,6.101,6.075,6.101,20839.6
+1693849620000,6.101,6.102,6.077,6.088,14650.2
+1693849680000,6.088,6.094,6.069,6.074,16697.6
+1693849740000,6.074,6.078,6.03,6.074,89483.9
+1693849800000,6.073,6.1,6.053,6.079,64490.2
+1693849860000,6.079,6.098,6.076,6.093,32513.4
+1693849920000,6.093,6.096,6.086,6.092,15406.2
+1693849980000,6.092,6.098,6.088,6.089,12556.2
+1693850040000,6.089,6.097,6.088,6.091,11884.1
+1693850100000,6.092,6.097,6.085,6.087,14112.3
+1693850160000,6.086,6.11,6.086,6.11,49029.1
+1693850220000,6.109,6.16,6.103,6.141,179010.4
+1693850280000,6.14,6.14,6.13,6.13,27103.9
+1693850340000,6.13,6.132,6.113,6.114,50045.5
+1693850400000,6.114,6.197,6.112,6.182,129076.5
+1693850460000,6.182,6.185,6.156,6.171,87249.6
+1693850520000,6.17,6.195,6.17,6.185,60349.2
+1693850580000,6.185,6.232,6.176,6.186,160655.6
+1693850640000,6.186,6.204,6.172,6.179,91558.6
+1693850700000,6.178,6.184,6.159,6.159,48310.6
+1693850760000,6.16,6.193,6.16,6.186,32203.3
+1693850820000,6.187,6.195,6.18,6.181,18838.5
+1693850880000,6.181,6.183,6.166,6.177,18249.8
+1693850940000,6.177,6.177,6.155,6.158,22952.4
+1693851000000,6.158,6.175,6.152,6.167,23232.7
+1693851060000,6.167,6.177,6.157,6.172,19486.1
+1693851120000,6.172,6.18,6.169,6.172,15344.4
+1693851180000,6.173,6.173,6.134,6.144,36194.0
+1693851240000,6.144,6.157,6.138,6.142,23660.2
+1693851300000,6.142,6.152,6.127,6.145,24961.3
+1693851360000,6.145,6.155,6.143,6.152,12476.9
+1693851420000,6.152,6.163,6.137,6.146,22635.0
+1693851480000,6.147,6.153,6.145,6.152,8843.1
+1693851540000,6.151,6.159,6.151,6.157,13502.4
+1693851600000,6.157,6.165,6.15,6.16,17872.1
+1693851660000,6.16,6.176,6.16,6.168,41078.9
+1693851720000,6.168,6.173,6.149,6.151,18511.0
+1693851780000,6.151,6.153,6.121,6.128,36411.0
+1693851840000,6.129,6.157,6.128,6.138,35389.4
+1693851900000,6.139,6.139,6.12,6.128,26489.5
+1693851960000,6.129,6.141,6.113,6.115,26174.0
+1693852020000,6.114,6.127,6.113,6.126,13123.3
+1693852080000,6.125,6.14,6.117,6.138,17061.3
+1693852140000,6.138,6.141,6.132,6.139,9078.3
+1693852200000,6.139,6.139,6.122,6.129,13889.6
+1693852260000,6.128,6.133,6.097,6.102,46223.8
+1693852320000,6.102,6.107,6.093,6.099,32466.9
+1693852380000,6.098,6.139,6.096,6.107,52698.3
+1693852440000,6.106,6.111,6.095,6.106,14749.0
+1693852500000,6.105,6.106,6.098,6.106,6924.7
+1693852560000,6.106,6.108,6.095,6.097,10266.7
+1693852620000,6.098,6.101,6.091,6.099,18064.7
+1693852680000,6.099,6.106,6.091,6.105,11479.7
+1693852740000,6.105,6.105,6.08,6.083,27042.8
+1693852800000,6.083,6.115,6.082,6.104,55761.5
+1693852860000,6.103,6.104,6.086,6.088,11803.1
+1693852920000,6.088,6.099,6.085,6.087,11471.9
+1693852980000,6.086,6.094,6.08,6.086,17475.5
+1693853040000,6.086,6.097,6.08,6.096,19096.0
+1693853100000,6.095,6.109,6.087,6.088,31046.3
+1693853160000,6.089,6.103,6.089,6.095,25227.4
+1693853220000,6.095,6.101,6.082,6.088,17897.6
+1693853280000,6.088,6.096,6.083,6.088,18460.5
+1693853340000,6.088,6.123,6.088,6.121,27592.9
+1693853400000,6.122,6.141,6.113,6.115,53023.5
+1693853460000,6.114,6.115,6.091,6.103,51978.8
+1693853520000,6.103,6.118,6.099,6.102,13962.0
+1693853580000,6.102,6.105,6.085,6.087,15183.8
+1693853640000,6.086,6.091,6.08,6.09,19949.8
+1693853700000,6.091,6.108,6.086,6.088,22309.9
+1693853760000,6.089,6.099,6.08,6.084,21932.8
+1693853820000,6.085,6.1,6.085,6.094,11364.5
+1693853880000,6.094,6.1,6.09,6.092,9943.9
+1693853940000,6.092,6.1,6.088,6.093,9631.6
+1693854000000,6.092,6.109,6.092,6.099,13879.8
+1693854060000,6.099,6.103,6.091,6.092,15115.9
+1693854120000,6.092,6.097,6.081,6.083,24526.7
+1693854180000,6.083,6.1,6.082,6.095,21182.1
+1693854240000,6.096,6.11,6.092,6.107,25409.3
+1693854300000,6.107,6.107,6.095,6.095,8716.6
+1693854360000,6.096,6.11,6.096,6.106,12252.5
+1693854420000,6.106,6.125,6.104,6.118,26310.5
+1693854480000,6.118,6.126,6.114,6.125,16872.7
+1693854540000,6.126,6.128,6.118,6.12,13444.4
+1693854600000,6.119,6.124,6.109,6.121,14000.6
+1693854660000,6.121,6.125,6.115,6.121,10290.8
+1693854720000,6.121,6.123,6.114,6.115,7838.4
+1693854780000,6.116,6.116,6.101,6.114,13808.0
+1693854840000,6.113,6.124,6.11,6.114,10647.7
+1693854900000,6.115,6.12,6.102,6.108,13115.5
+1693854960000,6.108,6.112,6.103,6.11,7311.2
+1693855020000,6.11,6.115,6.098,6.102,13573.9
+1693855080000,6.102,6.102,6.085,6.085,21351.8
+1693855140000,6.086,6.088,6.08,6.082,24816.2
+1693855200000,6.083,6.111,6.081,6.099,53614.9
+1693855260000,6.099,6.109,6.083,6.091,32322.7
+1693855320000,6.092,6.092,6.075,6.088,23211.4
+1693855380000,6.088,6.088,6.073,6.075,10781.3
+1693855440000,6.076,6.09,6.071,6.088,19512.2
+1693855500000,6.088,6.09,6.08,6.082,5466.0
+1693855560000,6.081,6.088,6.071,6.086,20959.1
+1693855620000,6.086,6.088,6.072,6.078,12932.0
+1693855680000,6.078,6.08,6.06,6.061,50363.7
+1693855740000,6.062,6.073,6.045,6.066,54374.6
+1693855800000,6.067,6.084,6.063,6.081,44766.5
+1693855860000,6.08,6.082,6.038,6.043,49363.5
+1693855920000,6.042,6.062,6.041,6.061,27910.8
+1693855980000,6.061,6.079,6.058,6.074,21588.7
+1693856040000,6.075,6.088,6.063,6.084,30751.9
+1693856100000,6.084,6.086,6.076,6.077,9904.9
+1693856160000,6.077,6.079,6.068,6.072,19645.0
+1693856220000,6.071,6.084,6.07,6.082,16998.0
+1693856280000,6.083,6.087,6.075,6.083,9911.4
+1693856340000,6.083,6.09,6.081,6.087,14449.0
+1693856400000,6.086,6.087,6.074,6.074,19817.9
+1693856460000,6.074,6.079,6.066,6.073,14381.0
+1693856520000,6.074,6.077,6.072,6.073,4830.5
+1693856580000,6.074,6.082,6.07,6.073,9799.0
+1693856640000,6.073,6.074,6.061,6.072,9617.1
+1693856700000,6.072,6.084,6.067,6.067,12796.8
+1693856760000,6.067,6.069,6.063,6.065,7315.8
+1693856820000,6.065,6.071,6.063,6.069,9708.6
+1693856880000,6.068,6.109,6.066,6.108,28770.4
+1693856940000,6.108,6.11,6.098,6.104,24321.0
+1693857000000,6.104,6.125,6.104,6.123,44367.8
+1693857060000,6.123,6.125,6.101,6.106,24404.4
+1693857120000,6.107,6.118,6.102,6.109,17979.4
+1693857180000,6.108,6.118,6.105,6.114,9104.2
+1693857240000,6.113,6.125,6.109,6.125,16957.4
+1693857300000,6.124,6.129,6.113,6.114,13076.8
+1693857360000,6.114,6.116,6.107,6.11,11896.1
+1693857420000,6.109,6.113,6.104,6.113,9959.8
+1693857480000,6.113,6.126,6.113,6.114,15723.2
+1693857540000,6.115,6.115,6.101,6.111,15500.3
+1693857600000,6.111,6.137,6.111,6.124,50837.2
+1693857660000,6.124,6.132,6.124,6.128,13089.8
+1693857720000,6.129,6.135,6.124,6.128,19723.4
+1693857780000,6.129,6.135,6.127,6.135,8551.9
+1693857840000,6.134,6.137,6.11,6.117,23354.2
+1693857900000,6.117,6.138,6.116,6.136,16354.2
+1693857960000,6.136,6.155,6.136,6.139,29213.6
+1693858020000,6.138,6.139,6.117,6.119,13217.5
+1693858080000,6.118,6.146,6.116,6.141,18668.0
+1693858140000,6.142,6.153,6.133,6.139,40144.1
+1693858200000,6.138,6.141,6.109,6.114,42403.7
+1693858260000,6.114,6.133,6.114,6.13,17676.7
+1693858320000,6.13,6.142,6.129,6.142,14077.8
+1693858380000,6.142,6.153,6.141,6.147,16551.6
+1693858440000,6.148,6.167,6.134,6.139,38124.0
+1693858500000,6.139,6.14,6.124,6.129,11392.7
+1693858560000,6.128,6.135,6.118,6.131,23787.2
+1693858620000,6.13,6.144,6.129,6.143,20016.3
+1693858680000,6.144,6.161,6.141,6.161,24535.8
+1693858740000,6.161,6.173,6.16,6.161,31427.5
+1693858800000,6.162,6.169,6.154,6.154,20890.9
+1693858860000,6.154,6.169,6.153,6.155,14505.4
+1693858920000,6.156,6.175,6.147,6.174,28759.4
+1693858980000,6.174,6.184,6.165,6.169,34161.6
+1693859040000,6.168,6.175,6.155,6.172,19482.5
+1693859100000,6.172,6.178,6.158,6.173,17285.0
+1693859160000,6.173,6.183,6.17,6.182,18355.2
+1693859220000,6.181,6.183,6.161,6.166,24871.0
+1693859280000,6.167,6.171,6.161,6.167,11989.0
+1693859340000,6.166,6.178,6.166,6.176,20988.3
+1693859400000,6.175,6.179,6.166,6.167,12094.6
+1693859460000,6.167,6.178,6.164,6.176,12973.0
+1693859520000,6.177,6.191,6.171,6.173,33180.1
+1693859580000,6.174,6.199,6.173,6.191,48466.2
+1693859640000,6.192,6.197,6.187,6.193,17603.4
+1693859700000,6.193,6.199,6.182,6.182,31981.6
+1693859760000,6.182,6.2,6.179,6.199,31064.8
+1693859820000,6.199,6.228,6.195,6.208,81077.1
+1693859880000,6.208,6.217,6.185,6.186,32934.0
+1693859940000,6.186,6.187,6.17,6.171,23786.1
+1693860000000,6.171,6.191,6.16,6.189,38300.6
+1693860060000,6.19,6.3,6.171,6.243,198096.6
+1693860120000,6.244,6.259,6.227,6.245,60574.5
+1693860180000,6.245,6.245,6.223,6.23,21004.5
+1693860240000,6.229,6.252,6.229,6.24,22778.4
+1693860300000,6.241,6.242,6.213,6.217,26378.9
+1693860360000,6.217,6.228,6.212,6.218,19588.3
+1693860420000,6.217,6.23,6.214,6.222,15947.4
+1693860480000,6.222,6.237,6.208,6.234,23623.1
+1693860540000,6.234,6.251,6.234,6.243,26200.5
+1693860600000,6.243,6.263,6.243,6.261,37729.0
+1693860660000,6.26,6.262,6.239,6.248,28522.7
+1693860720000,6.248,6.258,6.235,6.253,22518.2
+1693860780000,6.253,6.261,6.241,6.255,16881.3
+1693860840000,6.256,6.258,6.24,6.243,25149.4
+1693860900000,6.242,6.243,6.236,6.239,9345.0
+1693860960000,6.238,6.239,6.229,6.233,15852.4
+1693861020000,6.233,6.243,6.23,6.241,9647.6
+1693861080000,6.24,6.254,6.239,6.247,13085.6
+1693861140000,6.248,6.248,6.222,6.227,16634.8
+1693861200000,6.226,6.249,6.222,6.237,33006.8
+1693861260000,6.236,6.236,6.207,6.218,26158.5
+1693861320000,6.217,6.227,6.21,6.215,14172.3
+1693861380000,6.215,6.215,6.172,6.177,76792.8
+1693861440000,6.176,6.196,6.176,6.195,23254.3
+1693861500000,6.196,6.197,6.17,6.175,36411.4
+1693861560000,6.175,6.191,6.16,6.179,49222.0
+1693861620000,6.18,6.183,6.163,6.172,24525.1
+1693861680000,6.171,6.174,6.162,6.163,14270.0
+1693861740000,6.165,6.169,6.142,6.153,36710.9
+1693861800000,6.154,6.164,6.152,6.156,13940.2
+1693861860000,6.156,6.173,6.148,6.173,35771.3
+1693861920000,6.173,6.193,6.17,6.179,27328.2
+1693861980000,6.179,6.184,6.166,6.175,16258.3
+1693862040000,6.174,6.178,6.148,6.166,38006.8
+1693862100000,6.167,6.185,6.167,6.173,14889.9
+1693862160000,6.174,6.177,6.152,6.174,35732.2
+1693862220000,6.174,6.188,6.171,6.172,23095.5
+1693862280000,6.173,6.201,6.172,6.198,29417.8
+1693862340000,6.199,6.212,6.192,6.203,21843.3
+1693862400000,6.202,6.206,6.19,6.192,15679.6
+1693862460000,6.192,6.198,6.169,6.171,31158.2
+1693862520000,6.171,6.19,6.169,6.183,21561.3
+1693862580000,6.184,6.186,6.173,6.174,9562.6
+1693862640000,6.174,6.184,6.174,6.178,7550.1
+1693862700000,6.178,6.183,6.157,6.159,20983.7
+1693862760000,6.159,6.162,6.152,6.159,14468.9
+1693862820000,6.159,6.168,6.158,6.161,6880.4
+1693862880000,6.16,6.179,6.156,6.177,20008.2
+1693862940000,6.176,6.178,6.163,6.165,8735.8
+1693863000000,6.164,6.167,6.146,6.155,22517.0
+1693863060000,6.155,6.16,6.139,6.141,13512.4
+1693863120000,6.14,6.171,6.138,6.15,35860.9
+1693863180000,6.15,6.151,6.133,6.142,17952.9
+1693863240000,6.143,6.154,6.143,6.151,10298.5
+1693863300000,6.15,6.15,6.123,6.145,32821.5
+1693863360000,6.145,6.153,6.137,6.137,19849.1
+1693863420000,6.137,6.14,6.128,6.13,22473.9
+1693863480000,6.13,6.137,6.119,6.124,24001.9
+1693863540000,6.125,6.137,6.112,6.135,29143.3
+1693863600000,6.134,6.135,6.123,6.129,21051.2
+1693863660000,6.129,6.133,6.097,6.12,96077.9
+1693863720000,6.121,6.128,6.12,6.125,10965.9
+1693863780000,6.125,6.127,6.123,6.124,5424.6
+1693863840000,6.125,6.126,6.12,6.12,5756.5
+1693863900000,6.121,6.121,6.109,6.11,6892.8
+1693863960000,6.11,6.114,6.102,6.107,14231.7
+1693864020000,6.108,6.116,6.107,6.11,16806.6
+1693864080000,6.11,6.117,6.11,6.117,8663.2
+1693864140000,6.117,6.145,6.116,6.145,25086.4
+1693864200000,6.144,6.156,6.143,6.153,17792.5
+1693864260000,6.153,6.158,6.152,6.153,8962.6
+1693864320000,6.152,6.153,6.135,6.135,6570.2
+1693864380000,6.136,6.136,6.128,6.129,6458.9
+1693864440000,6.13,6.13,6.127,6.129,5948.3
+1693864500000,6.128,6.139,6.125,6.138,11735.3
+1693864560000,6.138,6.138,6.095,6.096,43186.3
+1693864620000,6.096,6.122,6.091,6.108,39193.1
+1693864680000,6.107,6.111,6.093,6.109,22569.5
+1693864740000,6.109,6.116,6.098,6.114,9220.4
+1693864800000,6.115,6.135,6.099,6.121,40399.4
+1693864860000,6.122,6.131,6.112,6.13,23453.9
+1693864920000,6.13,6.145,6.111,6.119,40221.0
+1693864980000,6.121,6.138,6.121,6.128,13792.8
+1693865040000,6.129,6.137,6.128,6.129,10020.1
+1693865100000,6.13,6.15,6.129,6.147,21131.5
+1693865160000,6.147,6.153,6.137,6.14,11870.2
+1693865220000,6.141,6.149,6.14,6.146,10149.5
+1693865280000,6.145,6.164,6.14,6.149,24170.1
+1693865340000,6.149,6.162,6.143,6.154,13238.9
+1693865400000,6.153,6.156,6.147,6.148,15755.0
+1693865460000,6.147,6.149,6.13,6.147,19250.1
+1693865520000,6.148,6.159,6.137,6.138,16943.2
+1693865580000,6.138,6.156,6.135,6.143,13828.1
+1693865640000,6.142,6.165,6.142,6.156,40981.2
+1693865700000,6.156,6.171,6.151,6.16,19327.1
+1693865760000,6.159,6.169,6.158,6.161,16017.0
+1693865820000,6.161,6.17,6.16,6.163,15136.6
+1693865880000,6.163,6.169,6.161,6.166,6352.8
+1693865940000,6.167,6.169,6.164,6.168,2117.0
+1693866000000,6.168,6.169,6.161,6.166,4821.5
+1693866060000,6.166,6.169,6.161,6.162,7007.9
+1693866120000,6.162,6.164,6.158,6.16,14795.0
+1693866180000,6.159,6.162,6.158,6.161,23087.1
+1693866240000,6.162,6.169,6.135,6.135,42286.9
+1693866300000,6.135,6.144,6.105,6.109,31781.4
+1693866360000,6.109,6.116,6.107,6.112,13049.1
+1693866420000,6.112,6.118,6.112,6.115,4414.1
+1693866480000,6.115,6.123,6.11,6.11,14059.5
+1693866540000,6.111,6.117,6.11,6.111,9595.4
+1693866600000,6.112,6.118,6.112,6.118,7201.6
+1693866660000,6.119,6.123,6.112,6.112,12842.1
+1693866720000,6.113,6.131,6.111,6.116,29036.7
+1693866780000,6.117,6.131,6.117,6.117,14915.9
+1693866840000,6.117,6.12,6.113,6.117,5911.6
+1693866900000,6.116,6.117,6.112,6.114,5680.5
+1693866960000,6.114,6.139,6.114,6.137,22093.8
+1693867020000,6.137,6.143,6.133,6.137,11497.9
+1693867080000,6.137,6.14,6.131,6.138,7699.5
+1693867140000,6.137,6.139,6.122,6.132,16972.7
+1693867200000,6.132,6.143,6.13,6.141,15605.3
+1693867260000,6.141,6.17,6.139,6.157,69432.5
+1693867320000,6.157,6.157,6.131,6.132,29678.1
+1693867380000,6.133,6.148,6.133,6.145,18457.6
+1693867440000,6.145,6.146,6.126,6.127,8551.7
+1693867500000,6.127,6.133,6.126,6.128,6911.2
+1693867560000,6.128,6.139,6.113,6.133,26690.4
+1693867620000,6.134,6.145,6.134,6.144,6094.8
+1693867680000,6.144,6.145,6.14,6.145,2301.7
+1693867740000,6.145,6.156,6.142,6.146,21191.3
+1693867800000,6.146,6.16,6.146,6.156,17437.0
+1693867860000,6.157,6.169,6.156,6.158,16263.8
+1693867920000,6.158,6.173,6.158,6.164,15037.4
+1693867980000,6.164,6.176,6.16,6.167,18267.7
+1693868040000,6.168,6.182,6.166,6.178,21671.7
+1693868100000,6.177,6.178,6.165,6.167,8034.2
+1693868160000,6.168,6.17,6.155,6.155,9392.9
+1693868220000,6.156,6.158,6.149,6.15,5773.5
+1693868280000,6.15,6.155,6.147,6.15,8128.6
+1693868340000,6.15,6.15,6.13,6.132,12775.0
+1693868400000,6.133,6.147,6.131,6.145,15027.9
+1693868460000,6.146,6.159,6.145,6.158,6654.4
+1693868520000,6.158,6.176,6.158,6.168,21997.6
+1693868580000,6.167,6.18,6.157,6.177,16972.9
+1693868640000,6.176,6.176,6.163,6.169,9435.9
+1693868700000,6.17,6.178,6.158,6.158,13691.8
+1693868760000,6.158,6.164,6.149,6.154,8924.6
+1693868820000,6.155,6.16,6.155,6.155,2821.1
+1693868880000,6.155,6.158,6.151,6.152,5120.7
+1693868940000,6.151,6.16,6.147,6.16,7029.1
+1693869000000,6.16,6.16,6.148,6.15,4003.8
+1693869060000,6.15,6.173,6.15,6.173,9489.7
+1693869120000,6.173,6.182,6.166,6.182,8292.9
+1693869180000,6.182,6.183,6.166,6.171,10923.9
+1693869240000,6.171,6.171,6.163,6.165,6198.9
+1693869300000,6.165,6.17,6.152,6.165,14404.5
+1693869360000,6.165,6.181,6.165,6.18,7678.9
+1693869420000,6.18,6.19,6.178,6.19,14311.8
+1693869480000,6.19,6.191,6.166,6.181,13612.8
+1693869540000,6.182,6.183,6.162,6.164,14461.6
+1693869600000,6.163,6.172,6.16,6.172,12025.5
+1693869660000,6.172,6.177,6.166,6.168,7048.3
+1693869720000,6.168,6.18,6.168,6.178,6416.3
+1693869780000,6.179,6.189,6.17,6.17,14708.5
+1693869840000,6.171,6.178,6.167,6.175,10669.7
+1693869900000,6.175,6.182,6.175,6.178,5555.7
+1693869960000,6.179,6.181,6.169,6.176,16004.3
+1693870020000,6.175,6.178,6.172,6.177,6371.9
+1693870080000,6.177,6.189,6.177,6.185,9335.7
+1693870140000,6.184,6.19,6.183,6.184,7253.9
+1693870200000,6.183,6.194,6.176,6.19,13709.7
+1693870260000,6.191,6.192,6.179,6.189,11031.2
+1693870320000,6.189,6.2,6.189,6.2,16787.5
+1693870380000,6.2,6.227,6.196,6.219,46898.4
+1693870440000,6.22,6.232,6.22,6.23,14353.4
+1693870500000,6.231,6.234,6.211,6.217,24906.2
+1693870560000,6.218,6.236,6.217,6.231,17276.0
+1693870620000,6.231,6.238,6.214,6.226,22938.5
+1693870680000,6.226,6.231,6.221,6.23,13767.6
+1693870740000,6.23,6.233,6.21,6.21,15958.9
+1693870800000,6.211,6.211,6.186,6.19,24920.1
+1693870860000,6.191,6.203,6.187,6.2,17890.3
+1693870920000,6.199,6.2,6.187,6.188,13808.5
+1693870980000,6.187,6.188,6.17,6.178,11474.2
+1693871040000,6.178,6.189,6.178,6.18,8959.7
+1693871100000,6.181,6.183,6.153,6.161,28083.7
+1693871160000,6.159,6.174,6.152,6.164,24526.2
+1693871220000,6.164,6.168,6.162,6.166,6726.6
+1693871280000,6.167,6.182,6.167,6.176,12642.0
+1693871340000,6.176,6.189,6.163,6.166,19754.1
+1693871400000,6.166,6.174,6.164,6.167,11727.4
+1693871460000,6.167,6.169,6.161,6.163,6847.6
+1693871520000,6.163,6.172,6.16,6.167,13653.2
+1693871580000,6.167,6.171,6.166,6.169,2193.4
+1693871640000,6.17,6.184,6.17,6.178,16146.9
+1693871700000,6.177,6.185,6.173,6.183,10276.1
+1693871760000,6.184,6.202,6.183,6.185,20621.2
+1693871820000,6.185,6.186,6.172,6.177,20297.3
+1693871880000,6.176,6.197,6.175,6.185,19225.7
+1693871940000,6.185,6.202,6.185,6.201,11367.9
+1693872000000,6.202,6.217,6.15,6.151,68460.7
+1693872060000,6.151,6.176,6.151,6.171,20005.5
+1693872120000,6.172,6.173,6.155,6.156,22763.5
+1693872180000,6.157,6.17,6.157,6.161,8227.5
+1693872240000,6.162,6.167,6.159,6.161,13094.5
+1693872300000,6.162,6.163,6.15,6.156,14379.0
+1693872360000,6.155,6.165,6.154,6.161,9020.0
+1693872420000,6.161,6.161,6.139,6.144,38378.4
+1693872480000,6.144,6.163,6.119,6.126,67314.9
+1693872540000,6.126,6.13,6.1,6.127,54000.1
+1693872600000,6.127,6.136,6.113,6.118,18272.2
+1693872660000,6.119,6.124,6.112,6.118,24585.8
+1693872720000,6.119,6.128,6.115,6.124,13314.0
+1693872780000,6.124,6.147,6.12,6.147,16986.6
+1693872840000,6.146,6.15,6.134,6.143,17386.4
+1693872900000,6.144,6.15,6.137,6.15,15920.1
+1693872960000,6.15,6.155,6.142,6.147,38662.8
+1693873020000,6.147,6.148,6.128,6.128,12200.3
+1693873080000,6.129,6.13,6.115,6.119,10354.9
+1693873140000,6.12,6.136,6.12,6.129,12423.7
+1693873200000,6.128,6.128,6.1,6.109,21399.1
+1693873260000,6.108,6.125,6.1,6.119,33597.0
+1693873320000,6.119,6.119,6.082,6.096,64151.1
+1693873380000,6.096,6.108,6.086,6.096,38123.5
+1693873440000,6.096,6.116,6.096,6.115,14389.3
+1693873500000,6.115,6.118,6.105,6.107,10265.9
+1693873560000,6.107,6.112,6.106,6.11,9629.8
+1693873620000,6.109,6.109,6.093,6.101,14999.8
+1693873680000,6.101,6.104,6.089,6.097,8987.1
+1693873740000,6.097,6.097,6.083,6.087,28080.9
+1693873800000,6.087,6.094,6.081,6.085,18973.4
+1693873860000,6.085,6.09,6.083,6.084,30559.0
+1693873920000,6.083,6.094,6.083,6.091,21133.8
+1693873980000,6.092,6.093,6.086,6.089,18616.9
+1693874040000,6.088,6.094,6.063,6.092,79812.6
+1693874100000,6.092,6.1,6.09,6.098,29092.1
+1693874160000,6.098,6.107,6.074,6.075,24481.3
+1693874220000,6.074,6.081,6.029,6.065,180114.0
+1693874280000,6.066,6.072,6.042,6.071,41656.3
+1693874340000,6.07,6.07,6.047,6.051,20639.9
+1693874400000,6.051,6.069,6.032,6.068,52542.5
+1693874460000,6.068,6.07,6.055,6.058,21049.1
+1693874520000,6.059,6.066,6.055,6.057,11102.3
+1693874580000,6.056,6.064,6.041,6.048,17332.8
+1693874640000,6.049,6.056,6.04,6.051,27415.8
+1693874700000,6.052,6.061,6.009,6.052,200401.6
+1693874760000,6.051,6.063,6.051,6.063,49525.9
+1693874820000,6.062,6.063,6.03,6.038,46135.1
+1693874880000,6.037,6.066,6.018,6.059,77650.2
+1693874940000,6.059,6.073,6.052,6.066,33231.3
+1693875000000,6.066,6.081,6.065,6.072,21316.0
+1693875060000,6.072,6.085,6.062,6.066,31514.0
+1693875120000,6.067,6.069,6.052,6.059,21325.3
+1693875180000,6.059,6.061,6.042,6.046,28940.5
+1693875240000,6.045,6.049,6.031,6.031,18708.5
+1693875300000,6.032,6.048,6.024,6.047,53891.8
+1693875360000,6.048,6.05,6.026,6.034,16661.0
+1693875420000,6.034,6.043,6.027,6.033,27390.5
+1693875480000,6.034,6.038,6.026,6.037,14742.9
+1693875540000,6.037,6.04,6.027,6.03,12083.7
+1693875600000,6.03,6.048,6.02,6.035,33791.7
+1693875660000,6.035,6.043,6.035,6.04,11118.4
+1693875720000,6.039,6.061,6.039,6.059,16309.8
+1693875780000,6.06,6.07,6.045,6.052,21043.3
+1693875840000,6.053,6.069,6.044,6.058,27416.5
+1693875900000,6.059,6.084,6.059,6.066,23155.7
+1693875960000,6.065,6.07,6.06,6.061,8890.8
+1693876020000,6.06,6.071,6.058,6.069,12102.7
+1693876080000,6.068,6.096,6.068,6.082,33314.9
+1693876140000,6.083,6.094,6.081,6.081,22491.8
+1693876200000,6.081,6.105,6.081,6.093,25155.3
+1693876260000,6.092,6.102,6.085,6.095,24513.8
+1693876320000,6.095,6.101,6.084,6.088,14031.3
+1693876380000,6.089,6.091,6.057,6.058,23145.0
+1693876440000,6.058,6.08,6.057,6.069,10361.4
+1693876500000,6.068,6.074,6.047,6.048,40960.8
+1693876560000,6.049,6.065,6.046,6.056,25173.6
+1693876620000,6.055,6.055,6.03,6.036,59041.2
+1693876680000,6.035,6.055,6.029,6.044,23098.7
+1693876740000,6.043,6.054,6.038,6.05,9945.5
+1693876800000,6.05,6.053,6.045,6.05,7379.4
+1693876860000,6.049,6.052,6.04,6.047,9574.0
+1693876920000,6.046,6.06,6.041,6.044,21576.1
+1693876980000,6.044,6.059,6.044,6.054,17150.8
+1693877040000,6.053,6.054,6.048,6.049,4217.0
+1693877100000,6.05,6.075,6.05,6.067,23140.5
+1693877160000,6.067,6.069,6.047,6.047,16514.3
+1693877220000,6.047,6.054,6.04,6.042,9875.2
+1693877280000,6.042,6.05,6.037,6.037,13780.2
+1693877340000,6.037,6.045,6.033,6.042,11507.0
+1693877400000,6.042,6.049,6.035,6.046,11347.7
+1693877460000,6.046,6.046,6.039,6.041,10255.1
+1693877520000,6.042,6.049,6.038,6.043,16094.4
+1693877580000,6.044,6.05,6.044,6.048,8394.1
+1693877640000,6.048,6.065,6.048,6.063,20199.0
+1693877700000,6.062,6.085,6.06,6.06,30756.1
+1693877760000,6.061,6.061,6.047,6.052,19285.2
+1693877820000,6.053,6.054,6.039,6.042,14115.2
+1693877880000,6.043,6.047,6.039,6.047,12247.1
+1693877940000,6.047,6.049,6.04,6.04,11565.7
+1693878000000,6.041,6.041,6.039,6.04,7019.1
+1693878060000,6.039,6.057,6.039,6.053,20480.3
+1693878120000,6.052,6.06,6.041,6.059,31101.6
+1693878180000,6.058,6.06,6.056,6.059,8931.1
+1693878240000,6.059,6.084,6.059,6.07,20747.5
+1693878300000,6.07,6.074,6.066,6.074,8222.9
+1693878360000,6.075,6.085,6.068,6.068,18218.7
+1693878420000,6.069,6.072,6.061,6.061,10509.9
+1693878480000,6.06,6.066,6.058,6.064,5595.9
+1693878540000,6.065,6.07,6.063,6.064,11778.3
+1693878600000,6.065,6.065,6.058,6.059,4720.5
+1693878660000,6.059,6.064,6.056,6.06,8124.2
+1693878720000,6.059,6.071,6.055,6.067,41616.1
+1693878780000,6.066,6.071,6.063,6.071,6785.4
+1693878840000,6.071,6.081,6.07,6.079,14679.3
+1693878900000,6.078,6.089,6.068,6.082,18141.2
+1693878960000,6.081,6.085,6.073,6.085,9801.9
+1693879020000,6.084,6.087,6.077,6.08,5633.1
+1693879080000,6.079,6.08,6.071,6.073,9964.3
+1693879140000,6.073,6.08,6.072,6.079,3402.7
+1693879200000,6.079,6.08,6.075,6.077,6088.2
+1693879260000,6.076,6.079,6.072,6.073,7111.1
+1693879320000,6.073,6.081,6.062,6.069,28021.7
+1693879380000,6.069,6.069,6.05,6.055,43625.4
+1693879440000,6.056,6.057,6.043,6.05,13168.3
+1693879500000,6.05,6.05,6.026,6.043,42508.5
+1693879560000,6.043,6.049,6.033,6.046,19385.1
+1693879620000,6.047,6.047,6.037,6.047,12447.5
+1693879680000,6.047,6.048,6.036,6.042,8880.5
+1693879740000,6.044,6.063,6.044,6.062,15128.9
+1693879800000,6.061,6.065,6.057,6.059,7736.6
+1693879860000,6.06,6.067,6.058,6.066,10620.6
+1693879920000,6.067,6.072,6.065,6.071,10902.8
+1693879980000,6.071,6.089,6.071,6.083,30684.6
+1693880040000,6.083,6.092,6.083,6.086,26200.1
+1693880100000,6.086,6.089,6.075,6.084,34553.0
+1693880160000,6.086,6.096,6.043,6.049,68201.5
+1693880220000,6.05,6.051,6.036,6.045,27617.9
+1693880280000,6.045,6.057,6.037,6.055,19772.8
+1693880340000,6.054,6.064,6.053,6.063,7107.1
+1693880400000,6.063,6.07,6.058,6.059,8813.6
+1693880460000,6.059,6.063,6.054,6.055,5348.9
+1693880520000,6.055,6.055,6.048,6.048,8759.3
+1693880580000,6.049,6.06,6.04,6.047,23988.7
+1693880640000,6.047,6.047,6.041,6.042,13738.8
+1693880700000,6.042,6.058,6.041,6.047,13271.4
+1693880760000,6.046,6.047,6.029,6.037,21190.4
+1693880820000,6.037,6.042,6.032,6.037,19182.9
+1693880880000,6.037,6.042,6.032,6.04,11159.0
+1693880940000,6.04,6.048,6.04,6.043,18481.5
+1693881000000,6.043,6.043,6.029,6.041,16419.5
+1693881060000,6.041,6.041,6.03,6.031,8747.4
+1693881120000,6.031,6.036,6.029,6.034,9525.7
+1693881180000,6.034,6.037,6.023,6.026,9735.9
+1693881240000,6.027,6.034,6.026,6.033,9002.2
+1693881300000,6.034,6.039,6.026,6.033,11673.3
+1693881360000,6.033,6.036,6.029,6.03,6999.9
+1693881420000,6.03,6.037,6.028,6.033,16622.0
+1693881480000,6.033,6.045,6.025,6.025,19473.2
+1693881540000,6.026,6.034,6.021,6.024,28898.2
+1693881600000,6.025,6.028,5.825,5.955,1290739.0
+1693881660000,5.954,5.956,5.934,5.945,103210.9
+1693881720000,5.946,5.95,5.919,5.948,85419.0
+1693881780000,5.948,5.949,5.931,5.942,44805.1
+1693881840000,5.942,5.944,5.915,5.919,68139.9
+1693881900000,5.92,5.942,5.92,5.937,40162.9
+1693881960000,5.937,5.941,5.923,5.935,49363.5
+1693882020000,5.935,5.938,5.93,5.932,23979.3
+1693882080000,5.931,5.935,5.896,5.899,71208.5
+1693882140000,5.899,5.926,5.898,5.909,38373.7
+1693882200000,5.908,5.912,5.892,5.905,67772.9
+1693882260000,5.904,5.91,5.893,5.894,41035.3
+1693882320000,5.893,5.9,5.884,5.894,35699.3
+1693882380000,5.893,5.906,5.893,5.9,37944.2
+1693882440000,5.901,5.903,5.883,5.888,29883.9
+1693882500000,5.889,5.9,5.873,5.895,67250.7
+1693882560000,5.894,5.895,5.879,5.882,26360.0
+1693882620000,5.881,5.884,5.848,5.852,56086.9
+1693882680000,5.853,5.87,5.851,5.859,44503.8
+1693882740000,5.859,5.869,5.846,5.847,41539.9
+1693882800000,5.846,5.872,5.842,5.867,61249.1
+1693882860000,5.867,5.89,5.861,5.874,55953.7
+1693882920000,5.873,5.889,5.871,5.885,47715.3
+1693882980000,5.886,5.889,5.873,5.885,27201.0
+1693883040000,5.885,5.889,5.871,5.879,25661.1
+1693883100000,5.879,5.889,5.867,5.874,37942.2
+1693883160000,5.874,5.884,5.869,5.87,21360.2
+1693883220000,5.869,5.872,5.85,5.853,30089.9
+1693883280000,5.853,5.87,5.805,5.836,143457.8
+1693883340000,5.836,5.858,5.82,5.828,89204.0
+1693883400000,5.828,5.854,5.824,5.831,71100.8
+1693883460000,5.832,5.849,5.832,5.837,45566.5
+1693883520000,5.836,5.844,5.823,5.838,37225.0
+1693883580000,5.839,5.839,5.817,5.833,43987.1
+1693883640000,5.833,5.849,5.827,5.83,48929.3
+1693883700000,5.831,5.84,5.819,5.83,53986.0
+1693883760000,5.831,5.847,5.82,5.828,71791.5
+1693883820000,5.829,5.831,5.816,5.824,44869.1
+1693883880000,5.823,5.83,5.821,5.822,16969.7
+1693883940000,5.821,5.83,5.819,5.821,22709.6
+1693884000000,5.821,5.822,5.756,5.783,252792.0
+1693884060000,5.783,5.798,5.776,5.793,116947.8
+1693884120000,5.794,5.796,5.761,5.784,104326.3
+1693884180000,5.785,5.793,5.728,5.749,158504.9
+1693884240000,5.748,5.767,5.743,5.746,76066.2
+1693884300000,5.747,5.779,5.747,5.779,60163.9
+1693884360000,5.779,5.783,5.761,5.777,39232.1
+1693884420000,5.776,5.786,5.755,5.771,38846.5
+1693884480000,5.771,5.777,5.762,5.774,24786.4
+1693884540000,5.775,5.796,5.77,5.772,29514.6
+1693884600000,5.773,5.783,5.769,5.775,32351.6
+1693884660000,5.775,5.805,5.775,5.799,46265.5
+1693884720000,5.799,5.801,5.778,5.795,27170.4
+1693884780000,5.794,5.799,5.779,5.783,18547.4
+1693884840000,5.782,5.792,5.777,5.78,16391.0
+1693884900000,5.781,5.786,5.756,5.762,60455.4
+1693884960000,5.762,5.767,5.743,5.752,43161.2
+1693885020000,5.751,5.756,5.708,5.722,112015.7
+1693885080000,5.722,5.749,5.721,5.738,47413.9
+1693885140000,5.738,5.742,5.675,5.725,150658.2
+1693885200000,5.724,5.733,5.684,5.695,94802.2
+1693885260000,5.695,5.718,5.694,5.695,65305.0
+1693885320000,5.695,5.72,5.693,5.717,49301.8
+1693885380000,5.718,5.757,5.701,5.757,215372.6
+1693885440000,5.756,5.765,5.735,5.741,51363.6
+1693885500000,5.742,5.763,5.742,5.763,54619.7
+1693885560000,5.762,5.765,5.752,5.763,54306.9
+1693885620000,5.762,5.769,5.753,5.758,31008.1
+1693885680000,5.758,5.781,5.757,5.777,55624.7
+1693885740000,5.778,5.782,5.761,5.762,22971.5
+1693885800000,5.761,5.783,5.758,5.783,45286.5
+1693885860000,5.782,5.791,5.778,5.785,71958.0
+1693885920000,5.785,5.794,5.769,5.772,35491.7
+1693885980000,5.772,5.793,5.771,5.782,57219.1
+1693886040000,5.783,5.795,5.781,5.791,16379.7
+1693886100000,5.791,5.811,5.79,5.802,75434.3
+1693886160000,5.802,5.809,5.793,5.794,32517.2
+1693886220000,5.793,5.811,5.79,5.803,120691.0
+1693886280000,5.803,5.821,5.799,5.818,89456.1
+1693886340000,5.819,5.838,5.817,5.831,71640.8
+1693886400000,5.83,5.84,5.824,5.838,102756.2
+1693886460000,5.838,5.845,5.833,5.837,144497.2
+1693886520000,5.837,5.86,5.835,5.852,104569.0
+1693886580000,5.852,5.86,5.85,5.852,68488.3
+1693886640000,5.852,5.86,5.851,5.856,51819.2
+1693886700000,5.856,5.883,5.85,5.876,124688.3
+1693886760000,5.874,5.88,5.87,5.877,72367.3
+1693886820000,5.877,5.886,5.87,5.875,72725.9
+1693886880000,5.875,5.904,5.874,5.897,84255.2
+1693886940000,5.897,5.901,5.895,5.899,52553.0
+1693887000000,5.899,5.904,5.866,5.867,91497.6
+1693887060000,5.868,5.89,5.864,5.877,100309.4
+1693887120000,5.876,5.885,5.868,5.87,24743.1
+1693887180000,5.87,5.881,5.86,5.878,73333.6
+1693887240000,5.878,5.887,5.874,5.874,30291.9
+1693887300000,5.874,5.88,5.866,5.877,25000.1
+1693887360000,5.878,5.887,5.874,5.881,14581.8
+1693887420000,5.882,5.883,5.878,5.882,9830.5
+1693887480000,5.882,5.888,5.878,5.888,26555.3
+1693887540000,5.888,5.942,5.888,5.9,225208.2
+1693887600000,5.9,5.904,5.865,5.865,127193.2
+1693887660000,5.865,5.886,5.862,5.885,35377.5
+1693887720000,5.886,5.892,5.854,5.863,95943.1
+1693887780000,5.864,5.87,5.843,5.843,75851.2
+1693887840000,5.844,5.855,5.837,5.841,65630.4
+1693887900000,5.841,5.853,5.836,5.847,33811.3
+1693887960000,5.847,5.859,5.847,5.855,23660.8
+1693888020000,5.856,5.857,5.848,5.85,9028.9
+1693888080000,5.851,5.857,5.85,5.856,12387.0
+1693888140000,5.855,5.858,5.844,5.847,9972.1
+1693888200000,5.847,5.853,5.839,5.847,44572.6
+1693888260000,5.846,5.861,5.846,5.86,35088.5
+1693888320000,5.86,5.869,5.85,5.868,38012.3
+1693888380000,5.868,5.873,5.858,5.868,18519.2
+1693888440000,5.867,5.868,5.85,5.85,12694.0
+1693888500000,5.851,5.854,5.83,5.834,43790.6
+1693888560000,5.834,5.862,5.833,5.854,20546.6
+1693888620000,5.854,5.861,5.85,5.85,7475.2
+1693888680000,5.85,5.85,5.843,5.843,9126.2
+1693888740000,5.843,5.855,5.84,5.849,12105.2
+1693888800000,5.85,5.851,5.838,5.841,16081.3
+1693888860000,5.841,5.859,5.839,5.858,8473.7
+1693888920000,5.858,5.86,5.827,5.831,61770.1
+1693888980000,5.831,5.846,5.826,5.839,64076.1
+1693889040000,5.839,5.844,5.826,5.839,56940.5
+1693889100000,5.839,5.857,5.839,5.853,24924.4
+1693889160000,5.853,5.865,5.852,5.864,19833.8
+1693889220000,5.864,5.864,5.85,5.856,55319.7
+1693889280000,5.856,5.859,5.848,5.85,72945.3
+1693889340000,5.85,5.855,5.846,5.854,29560.6
+1693889400000,5.854,5.856,5.843,5.85,85262.1
+1693889460000,5.85,5.853,5.84,5.843,34951.6
+1693889520000,5.843,5.855,5.839,5.845,47782.7
+1693889580000,5.845,5.879,5.845,5.871,41600.2
+1693889640000,5.871,5.88,5.864,5.876,49863.1
+1693889700000,5.876,5.886,5.865,5.868,19980.7
+1693889760000,5.868,5.874,5.86,5.861,12150.3
+1693889820000,5.863,5.864,5.856,5.864,12442.0
+1693889880000,5.863,5.864,5.857,5.861,10053.4
+1693889940000,5.861,5.861,5.857,5.858,5745.8
+1693890000000,5.858,5.865,5.858,5.862,8302.2
+1693890060000,5.862,5.869,5.861,5.866,15501.3
+1693890120000,5.867,5.88,5.861,5.879,9521.1
+1693890180000,5.88,5.889,5.872,5.882,37930.3
+1693890240000,5.881,5.881,5.865,5.865,13990.5
+1693890300000,5.866,5.874,5.86,5.864,25414.0
+1693890360000,5.865,5.872,5.857,5.872,25315.7
+1693890420000,5.872,5.891,5.871,5.887,38404.8
+1693890480000,5.888,5.893,5.882,5.892,19972.3
+1693890540000,5.891,5.895,5.887,5.889,13322.6
+1693890600000,5.888,5.9,5.887,5.9,15694.0
+1693890660000,5.9,5.909,5.893,5.9,35806.3
+1693890720000,5.9,5.926,5.899,5.915,53590.6
+1693890780000,5.915,5.916,5.895,5.91,19270.5
+1693890840000,5.911,5.921,5.906,5.921,21436.3
+1693890900000,5.92,5.921,5.886,5.886,40719.6
+1693890960000,5.886,5.887,5.858,5.866,45246.5
+1693891020000,5.866,5.869,5.844,5.848,40224.2
+1693891080000,5.847,5.857,5.842,5.85,50772.9
+1693891140000,5.85,5.854,5.846,5.851,16020.4
+1693891200000,5.852,5.854,5.838,5.842,12762.1
+1693891260000,5.843,5.846,5.831,5.845,32548.3
+1693891320000,5.845,5.845,5.835,5.842,11229.9
+1693891380000,5.843,5.846,5.83,5.835,16622.4
+1693891440000,5.835,5.835,5.816,5.83,44042.6
+1693891500000,5.831,5.84,5.824,5.833,19619.3
+1693891560000,5.832,5.843,5.827,5.831,19448.6
+1693891620000,5.832,5.849,5.83,5.844,36150.3
+1693891680000,5.845,5.852,5.843,5.843,14501.1
+1693891740000,5.842,5.842,5.831,5.832,13167.3
+1693891800000,5.834,5.839,5.832,5.833,8861.5
+1693891860000,5.833,5.834,5.82,5.821,15680.5
+1693891920000,5.821,5.842,5.82,5.836,171859.1
+1693891980000,5.837,5.844,5.828,5.828,107392.2
+1693892040000,5.829,5.834,5.801,5.824,156368.3
+1693892100000,5.824,5.853,5.816,5.846,91935.4
+1693892160000,5.846,5.855,5.841,5.855,49195.5
+1693892220000,5.855,5.867,5.85,5.861,65808.9
+1693892280000,5.861,5.861,5.851,5.855,47502.3
+1693892340000,5.855,5.859,5.85,5.854,26872.1
+1693892400000,5.853,5.857,5.85,5.853,13699.7
+1693892460000,5.854,5.856,5.851,5.854,9165.4
+1693892520000,5.853,5.868,5.853,5.868,13358.7
+1693892580000,5.867,5.872,5.866,5.871,19174.7
+1693892640000,5.871,5.872,5.869,5.87,5417.3
+1693892700000,5.87,5.876,5.858,5.858,27062.9
+1693892760000,5.858,5.86,5.853,5.858,10887.2
+1693892820000,5.858,5.861,5.854,5.858,6392.1
+1693892880000,5.858,5.861,5.855,5.858,11838.1
+1693892940000,5.857,5.858,5.846,5.847,7588.0
+1693893000000,5.847,5.85,5.823,5.829,65251.8
+1693893060000,5.829,5.86,5.826,5.857,30702.5
+1693893120000,5.857,5.86,5.852,5.858,13817.0
+1693893180000,5.859,5.86,5.851,5.857,8548.1
+1693893240000,5.857,5.857,5.85,5.853,5263.3
+1693893300000,5.853,5.854,5.836,5.846,13417.0
+1693893360000,5.847,5.856,5.841,5.842,10763.7
+1693893420000,5.843,5.843,5.833,5.836,9838.8
+1693893480000,5.836,5.841,5.83,5.841,12781.4
+1693893540000,5.842,5.842,5.833,5.835,8936.4
+1693893600000,5.835,5.849,5.835,5.844,22621.5
+1693893660000,5.845,5.845,5.839,5.843,10318.3
+1693893720000,5.842,5.842,5.836,5.839,8393.4
+1693893780000,5.839,5.841,5.836,5.838,12208.5
+1693893840000,5.837,5.838,5.823,5.828,26791.3
+1693893900000,5.829,5.83,5.812,5.815,44103.2
+1693893960000,5.814,5.827,5.812,5.827,18141.7
+1693894020000,5.828,5.831,5.822,5.831,9438.5
+1693894080000,5.831,5.834,5.828,5.834,6202.5
+1693894140000,5.833,5.835,5.822,5.827,10801.8
+1693894200000,5.827,5.85,5.823,5.85,29075.8
+1693894260000,5.85,5.856,5.848,5.851,23126.9
+1693894320000,5.852,5.856,5.835,5.843,32403.7
+1693894380000,5.842,5.855,5.842,5.854,15791.8
+1693894440000,5.853,5.857,5.852,5.854,8867.7
+1693894500000,5.853,5.856,5.842,5.853,7476.4
+1693894560000,5.853,5.859,5.848,5.856,35279.4
+1693894620000,5.857,5.861,5.857,5.86,17896.4
+1693894680000,5.86,5.86,5.833,5.84,30017.3
+1693894740000,5.841,5.849,5.831,5.849,28606.4
+1693894800000,5.849,5.86,5.848,5.853,25438.3
+1693894860000,5.854,5.861,5.851,5.859,14227.0
+1693894920000,5.859,5.865,5.859,5.862,15549.7
+1693894980000,5.862,5.865,5.858,5.859,11376.9
+1693895040000,5.86,5.867,5.851,5.865,17816.2
+1693895100000,5.865,5.869,5.857,5.859,15256.1
+1693895160000,5.859,5.86,5.854,5.856,9171.9
+1693895220000,5.855,5.855,5.829,5.836,40194.0
+1693895280000,5.837,5.85,5.837,5.847,9626.1
+1693895340000,5.848,5.849,5.842,5.846,6899.6
+1693895400000,5.846,5.862,5.845,5.857,15473.1
+1693895460000,5.857,5.857,5.837,5.841,29304.3
+1693895520000,5.841,5.856,5.839,5.856,6693.1
+1693895580000,5.856,5.86,5.853,5.859,7515.8
+1693895640000,5.858,5.865,5.858,5.865,5089.3
+1693895700000,5.865,5.865,5.853,5.855,5946.1
+1693895760000,5.855,5.856,5.845,5.849,9037.1
+1693895820000,5.849,5.859,5.846,5.857,13646.9
+1693895880000,5.857,5.864,5.845,5.847,17471.9
+1693895940000,5.847,5.848,5.834,5.838,14222.2
+1693896000000,5.838,5.838,5.828,5.833,14138.4
+1693896060000,5.834,5.843,5.833,5.841,20748.8
+1693896120000,5.842,5.843,5.837,5.841,4792.2
+1693896180000,5.842,5.842,5.833,5.839,8901.7
+1693896240000,5.839,5.842,5.83,5.831,19422.6
+1693896300000,5.831,5.844,5.83,5.844,11559.3
+1693896360000,5.844,5.844,5.835,5.837,9706.4
+1693896420000,5.837,5.84,5.827,5.827,15631.6
+1693896480000,5.828,5.832,5.817,5.818,23934.9
+1693896540000,5.819,5.83,5.818,5.826,16596.5
+1693896600000,5.827,5.837,5.824,5.824,14991.2
+1693896660000,5.826,5.834,5.825,5.829,11809.2
+1693896720000,5.829,5.833,5.823,5.827,12025.2
+1693896780000,5.826,5.832,5.822,5.822,7572.5
+1693896840000,5.822,5.826,5.818,5.824,17701.6
+1693896900000,5.824,5.839,5.823,5.826,16188.3
+1693896960000,5.826,5.827,5.821,5.822,19725.4
+1693897020000,5.822,5.823,5.815,5.821,21827.2
+1693897080000,5.821,5.823,5.8,5.814,44600.6
+1693897140000,5.814,5.814,5.801,5.808,18387.1
+1693897200000,5.808,5.818,5.808,5.815,12814.7
+1693897260000,5.815,5.823,5.813,5.818,22689.3
+1693897320000,5.819,5.839,5.818,5.837,16148.0
+1693897380000,5.838,5.839,5.823,5.823,25984.1
+1693897440000,5.823,5.83,5.821,5.83,11239.6
+1693897500000,5.829,5.833,5.823,5.829,16706.0
+1693897560000,5.83,5.839,5.827,5.836,8951.3
+1693897620000,5.835,5.84,5.83,5.839,10087.7
+1693897680000,5.839,5.843,5.837,5.84,14104.2
+1693897740000,5.841,5.847,5.838,5.845,15679.0
+1693897800000,5.844,5.845,5.838,5.84,9976.0
+1693897860000,5.84,5.84,5.815,5.83,50441.5
+1693897920000,5.83,5.833,5.822,5.829,9322.9
+1693897980000,5.829,5.832,5.826,5.829,7820.9
+1693898040000,5.828,5.833,5.827,5.831,5923.9
+1693898100000,5.83,5.83,5.824,5.826,8668.6
+1693898160000,5.825,5.825,5.815,5.819,15560.1
+1693898220000,5.819,5.82,5.801,5.811,35195.8
+1693898280000,5.811,5.818,5.807,5.807,20450.0
+1693898340000,5.807,5.817,5.805,5.815,14058.2
+1693898400000,5.814,5.814,5.806,5.807,12350.6
+1693898460000,5.807,5.81,5.803,5.81,12481.9
+1693898520000,5.809,5.812,5.804,5.808,7832.9
+1693898580000,5.808,5.811,5.797,5.805,23965.6
+1693898640000,5.805,5.806,5.794,5.798,26565.9
+1693898700000,5.798,5.811,5.793,5.804,28110.7
+1693898760000,5.804,5.807,5.798,5.803,27871.9
+1693898820000,5.802,5.822,5.8,5.821,63922.1
+1693898880000,5.821,5.827,5.818,5.827,10922.5
+1693898940000,5.827,5.827,5.814,5.817,12271.5
+1693899000000,5.816,5.826,5.815,5.825,7075.1
+1693899060000,5.826,5.834,5.825,5.831,28236.7
+1693899120000,5.832,5.833,5.82,5.824,20014.1
+1693899180000,5.824,5.826,5.814,5.822,15032.4
+1693899240000,5.822,5.823,5.817,5.822,6134.9
+1693899300000,5.822,5.822,5.804,5.811,20606.7
+1693899360000,5.811,5.815,5.808,5.81,10898.2
+1693899420000,5.809,5.812,5.803,5.808,19936.8
+1693899480000,5.807,5.809,5.804,5.804,12226.1
+1693899540000,5.804,5.806,5.801,5.803,10227.3
+1693899600000,5.804,5.804,5.785,5.792,27836.5
+1693899660000,5.792,5.792,5.777,5.785,30923.5
+1693899720000,5.786,5.792,5.78,5.783,34242.9
+1693899780000,5.784,5.799,5.783,5.791,18242.6
+1693899840000,5.79,5.793,5.784,5.785,11331.5
+1693899900000,5.785,5.79,5.784,5.785,10737.0
+1693899960000,5.785,5.795,5.785,5.794,12134.5
+1693900020000,5.794,5.8,5.783,5.791,27000.9
+1693900080000,5.791,5.797,5.782,5.796,15712.4
+1693900140000,5.797,5.807,5.796,5.807,15197.2
+1693900200000,5.807,5.811,5.8,5.803,17619.5
+1693900260000,5.804,5.807,5.8,5.802,10051.4
+1693900320000,5.802,5.817,5.798,5.817,15801.8
+1693900380000,5.817,5.823,5.812,5.821,14335.2
+1693900440000,5.821,5.821,5.814,5.816,16787.8
+1693900500000,5.816,5.818,5.805,5.808,8942.3
+1693900560000,5.809,5.81,5.793,5.794,13933.4
+1693900620000,5.793,5.807,5.793,5.798,12926.5
+1693900680000,5.797,5.803,5.783,5.786,24602.6
+1693900740000,5.786,5.793,5.783,5.786,22656.3
+1693900800000,5.787,5.797,5.785,5.795,23748.7
+1693900860000,5.794,5.799,5.792,5.798,11332.7
+1693900920000,5.798,5.804,5.795,5.8,26231.7
+1693900980000,5.8,5.802,5.796,5.801,14332.1
+1693901040000,5.8,5.801,5.79,5.801,17773.0
+1693901100000,5.801,5.814,5.801,5.81,21671.2
+1693901160000,5.81,5.822,5.81,5.822,22199.6
+1693901220000,5.823,5.863,5.82,5.863,118311.6
+1693901280000,5.863,5.891,5.852,5.857,87470.4
+1693901340000,5.857,5.87,5.838,5.839,73681.4
+1693901400000,5.838,5.866,5.837,5.852,31436.8
+1693901460000,5.852,5.861,5.841,5.852,20557.7
+1693901520000,5.852,5.853,5.846,5.851,9939.8
+1693901580000,5.85,5.851,5.8,5.801,125482.0
+1693901640000,5.802,5.805,5.796,5.796,44060.0
+1693901700000,5.796,5.806,5.786,5.796,36411.3
+1693901760000,5.796,5.815,5.795,5.8,51194.8
+1693901820000,5.8,5.817,5.8,5.801,31084.0
+1693901880000,5.8,5.8,5.785,5.79,25713.6
+1693901940000,5.79,5.803,5.788,5.799,23597.8
+1693902000000,5.799,5.808,5.797,5.803,22230.4
+1693902060000,5.803,5.805,5.798,5.805,14624.7
+1693902120000,5.804,5.82,5.794,5.82,29049.6
+1693902180000,5.819,5.824,5.81,5.814,32022.8
+1693902240000,5.813,5.816,5.806,5.813,9430.7
+1693902300000,5.812,5.812,5.802,5.803,11736.8
+1693902360000,5.802,5.809,5.795,5.798,16777.9
+1693902420000,5.798,5.8,5.789,5.792,15467.0
+1693902480000,5.791,5.792,5.78,5.785,25846.9
+1693902540000,5.786,5.807,5.781,5.792,50779.2
+1693902600000,5.791,5.791,5.78,5.781,13178.1
+1693902660000,5.781,5.798,5.781,5.787,24600.1
+1693902720000,5.787,5.788,5.781,5.783,6963.4
+1693902780000,5.782,5.783,5.77,5.774,25823.1
+1693902840000,5.774,5.787,5.773,5.785,25143.1
+1693902900000,5.786,5.786,5.674,5.752,342995.9
+1693902960000,5.752,5.763,5.711,5.728,71398.6
+1693903020000,5.729,5.752,5.724,5.751,51382.7
+1693903080000,5.752,5.757,5.744,5.745,56128.9
+1693903140000,5.746,5.754,5.744,5.752,30530.3
+1693903200000,5.753,5.771,5.752,5.765,29810.0
+1693903260000,5.764,5.774,5.758,5.773,28704.0
+1693903320000,5.773,5.773,5.762,5.768,17080.6
+1693903380000,5.769,5.775,5.768,5.774,27066.7
+1693903440000,5.774,5.775,5.771,5.775,26025.8
+1693903500000,5.775,5.775,5.753,5.755,51838.7
+1693903560000,5.755,5.759,5.75,5.755,31767.7
+1693903620000,5.755,5.767,5.741,5.745,31921.0
+1693903680000,5.745,5.758,5.734,5.74,29333.2
+1693903740000,5.739,5.753,5.739,5.749,17267.2
+1693903800000,5.749,5.757,5.749,5.751,13048.3
+1693903860000,5.75,5.756,5.75,5.755,11785.7
+1693903920000,5.754,5.759,5.751,5.753,15563.0
+1693903980000,5.753,5.759,5.75,5.755,14019.0
+1693904040000,5.755,5.774,5.751,5.766,53409.1
+1693904100000,5.765,5.78,5.763,5.777,26879.1
+1693904160000,5.777,5.791,5.772,5.781,42786.9
+1693904220000,5.781,5.788,5.77,5.783,23778.6
+1693904280000,5.784,5.784,5.77,5.779,23373.6
+1693904340000,5.779,5.783,5.773,5.783,13626.6
+1693904400000,5.782,5.8,5.78,5.792,40828.5
+1693904460000,5.792,5.82,5.783,5.807,59108.0
+1693904520000,5.806,5.849,5.799,5.849,91915.2
+1693904580000,5.849,5.872,5.826,5.837,99396.8
+1693904640000,5.837,5.841,5.817,5.822,45745.1
+1693904700000,5.821,5.843,5.819,5.829,31301.2
+1693904760000,5.828,5.828,5.819,5.824,17976.1
+1693904820000,5.825,5.832,5.821,5.824,21833.4
+1693904880000,5.824,5.826,5.812,5.826,22462.1
+1693904940000,5.825,5.867,5.824,5.857,61438.5
+1693905000000,5.856,5.87,5.844,5.852,49688.9
+1693905060000,5.851,5.857,5.841,5.851,34819.9
+1693905120000,5.851,5.857,5.845,5.856,36362.4
+1693905180000,5.856,5.859,5.846,5.856,25348.6
+1693905240000,5.855,5.86,5.851,5.857,20627.8
+1693905300000,5.857,5.865,5.854,5.863,19233.8
+1693905360000,5.863,5.873,5.863,5.873,24119.1
+1693905420000,5.873,5.89,5.867,5.882,40932.1
+1693905480000,5.882,5.885,5.866,5.872,30007.8
+1693905540000,5.872,5.875,5.862,5.87,30501.4
+1693905600000,5.87,5.871,5.858,5.86,21600.4
+1693905660000,5.859,5.86,5.843,5.859,23425.3
+1693905720000,5.858,5.888,5.856,5.885,28496.5
+1693905780000,5.886,5.894,5.881,5.889,33867.0
+1693905840000,5.889,5.899,5.885,5.898,33402.3
+1693905900000,5.897,5.938,5.895,5.911,144929.3
+1693905960000,5.91,5.914,5.895,5.896,46294.1
+1693906020000,5.896,5.918,5.892,5.906,59335.1
+1693906080000,5.906,5.92,5.902,5.913,27982.5
+1693906140000,5.914,5.918,5.91,5.913,31880.0
+1693906200000,5.913,5.917,5.897,5.915,52904.3
+1693906260000,5.915,5.916,5.91,5.912,30512.7
+1693906320000,5.912,5.913,5.907,5.907,13288.2
+1693906380000,5.907,5.907,5.881,5.881,49788.5
+1693906440000,5.881,5.908,5.879,5.905,29503.6
+1693906500000,5.904,5.906,5.901,5.902,15247.8
+1693906560000,5.902,5.911,5.902,5.908,25171.4
+1693906620000,5.908,5.916,5.906,5.914,19777.0
+1693906680000,5.914,5.982,5.913,5.96,231336.0
+1693906740000,5.961,5.975,5.932,5.938,82343.0
+1693906800000,5.937,5.946,5.905,5.914,101885.3
+1693906860000,5.914,5.934,5.908,5.928,42581.6
+1693906920000,5.927,5.929,5.913,5.916,28040.3
+1693906980000,5.916,5.929,5.915,5.922,27847.6
+1693907040000,5.921,5.935,5.921,5.925,20313.1
+1693907100000,5.925,5.936,5.925,5.935,14830.0
+1693907160000,5.936,5.945,5.932,5.944,21983.7
+1693907220000,5.943,5.943,5.927,5.928,25207.9
+1693907280000,5.927,5.937,5.918,5.923,22761.5
+1693907340000,5.923,5.923,5.906,5.907,25335.7
+1693907400000,5.907,5.921,5.903,5.921,28491.7
+1693907460000,5.92,5.924,5.905,5.907,21819.9
+1693907520000,5.907,5.912,5.903,5.906,22408.0
+1693907580000,5.907,5.927,5.905,5.915,24396.2
+1693907640000,5.916,5.934,5.913,5.931,15972.9
+1693907700000,5.932,5.933,5.926,5.929,11117.8
+1693907760000,5.929,5.94,5.928,5.937,15228.4
+1693907820000,5.936,5.939,5.921,5.938,29215.2
+1693907880000,5.938,5.94,5.933,5.937,9656.0
+1693907940000,5.937,5.948,5.935,5.94,15803.8
+1693908000000,5.94,5.946,5.919,5.922,30170.8
+1693908060000,5.923,5.927,5.916,5.924,30163.9
+1693908120000,5.924,5.931,5.92,5.93,10591.1
+1693908180000,5.929,5.931,5.925,5.927,13778.4
+1693908240000,5.926,5.928,5.918,5.925,11283.4
+1693908300000,5.924,5.924,5.911,5.911,10741.9
+1693908360000,5.911,5.916,5.906,5.91,19852.6
+1693908420000,5.91,5.919,5.907,5.918,13976.2
+1693908480000,5.919,5.945,5.918,5.938,25060.2
+1693908540000,5.938,5.944,5.928,5.937,14483.5
+1693908600000,5.937,5.947,5.93,5.945,16414.7
+1693908660000,5.945,5.967,5.939,5.958,51006.1
+1693908720000,5.957,5.975,5.947,5.974,29287.3
+1693908780000,5.974,5.976,5.95,5.95,32099.6
+1693908840000,5.949,5.951,5.941,5.942,15696.7
+1693908900000,5.942,5.954,5.941,5.951,10647.5
+1693908960000,5.952,5.955,5.939,5.944,13512.4
+1693909020000,5.943,5.944,5.926,5.927,14974.7
+1693909080000,5.927,5.95,5.927,5.941,32045.6
+1693909140000,5.942,5.946,5.935,5.938,15181.1
+1693909200000,5.937,5.939,5.928,5.938,9981.9
+1693909260000,5.937,5.937,5.925,5.927,11160.9
+1693909320000,5.927,5.931,5.924,5.928,13450.6
+1693909380000,5.927,5.93,5.92,5.92,19105.5
+1693909440000,5.92,5.933,5.92,5.923,22469.2
+1693909500000,5.922,5.927,5.913,5.918,13266.7
+1693909560000,5.917,5.921,5.894,5.911,93643.3
+1693909620000,5.911,5.917,5.9,5.907,26460.2
+1693909680000,5.907,5.909,5.891,5.901,28589.0
+1693909740000,5.901,5.911,5.9,5.902,14181.0
+1693909800000,5.903,5.911,5.899,5.909,12511.6
+1693909860000,5.908,5.909,5.902,5.904,9572.0
+1693909920000,5.905,5.905,5.892,5.892,33327.6
+1693909980000,5.893,5.902,5.888,5.898,36771.2
+1693910040000,5.898,5.9,5.892,5.893,15135.2
+1693910100000,5.893,5.909,5.891,5.9,54976.6
+1693910160000,5.9,5.922,5.9,5.907,49046.7
+1693910220000,5.907,5.908,5.899,5.904,26271.8
+1693910280000,5.904,5.913,5.901,5.911,25625.8
+1693910340000,5.91,5.915,5.898,5.902,20854.9
+1693910400000,5.902,5.909,5.895,5.908,25991.2
+1693910460000,5.908,5.92,5.905,5.906,16888.0
+1693910520000,5.905,5.91,5.899,5.9,18581.2
+1693910580000,5.899,5.9,5.888,5.896,17948.3
+1693910640000,5.895,5.907,5.885,5.891,28601.6
+1693910700000,5.89,5.89,5.871,5.885,70176.1
+1693910760000,5.886,5.898,5.883,5.888,29329.6
+1693910820000,5.888,5.893,5.886,5.892,8999.2
+1693910880000,5.892,5.894,5.887,5.89,10551.2
+1693910940000,5.889,5.89,5.879,5.884,10273.2
+1693911000000,5.883,5.883,5.872,5.878,17614.9
+1693911060000,5.877,5.88,5.873,5.878,12662.0
+1693911120000,5.879,5.886,5.874,5.883,18350.1
+1693911180000,5.882,5.883,5.874,5.874,6857.6
+1693911240000,5.875,5.877,5.862,5.872,35738.3
+1693911300000,5.872,5.878,5.872,5.877,8061.2
+1693911360000,5.876,5.877,5.868,5.87,9131.8
+1693911420000,5.87,5.877,5.863,5.868,10432.6
+1693911480000,5.869,5.871,5.856,5.861,24127.7
+1693911540000,5.862,5.877,5.861,5.872,10339.1
+1693911600000,5.873,5.879,5.866,5.871,17239.1
+1693911660000,5.871,5.874,5.867,5.869,12126.8
+1693911720000,5.869,5.871,5.856,5.869,28733.0
+1693911780000,5.87,5.873,5.851,5.852,36476.6
+1693911840000,5.851,5.865,5.851,5.853,20147.1
+1693911900000,5.853,5.863,5.849,5.849,13423.7
+1693911960000,5.85,5.859,5.845,5.848,26261.0
+1693912020000,5.848,5.849,5.834,5.837,41211.9
+1693912080000,5.838,5.844,5.831,5.832,20886.2
+1693912140000,5.831,5.838,5.83,5.835,20528.9
+1693912200000,5.835,5.836,5.826,5.827,19513.5
+1693912260000,5.827,5.83,5.813,5.825,64044.6
+1693912320000,5.825,5.835,5.815,5.821,28654.0
+1693912380000,5.822,5.823,5.812,5.821,11210.3
+1693912440000,5.82,5.831,5.82,5.827,14690.7
+1693912500000,5.827,5.833,5.824,5.833,10169.0
+1693912560000,5.833,5.834,5.826,5.829,8804.3
+1693912620000,5.83,5.83,5.817,5.821,15403.7
+1693912680000,5.82,5.821,5.81,5.811,30204.1
+1693912740000,5.811,5.816,5.802,5.802,41489.9
+1693912800000,5.803,5.813,5.777,5.805,117221.7
+1693912860000,5.804,5.806,5.791,5.804,40398.0
+1693912920000,5.803,5.805,5.8,5.801,20152.9
+1693912980000,5.801,5.801,5.79,5.794,56844.3
+1693913040000,5.794,5.802,5.782,5.783,35028.2
+1693913100000,5.784,5.808,5.784,5.807,18986.0
+1693913160000,5.807,5.814,5.8,5.81,39587.6
+1693913220000,5.81,5.816,5.806,5.815,21390.5
+1693913280000,5.814,5.824,5.812,5.818,30553.1
+1693913340000,5.818,5.818,5.812,5.813,21008.1
+1693913400000,5.813,5.825,5.811,5.821,22425.8
+1693913460000,5.821,5.821,5.81,5.811,20937.4
+1693913520000,5.811,5.812,5.8,5.804,28241.4
+1693913580000,5.803,5.81,5.782,5.785,61815.6
+1693913640000,5.786,5.787,5.775,5.778,37479.8
+1693913700000,5.777,5.779,5.768,5.774,39115.7
+1693913760000,5.774,5.798,5.772,5.792,56521.7
+1693913820000,5.792,5.793,5.777,5.788,18017.4
+1693913880000,5.788,5.796,5.78,5.796,19305.4
+1693913940000,5.796,5.797,5.781,5.782,13600.3
+1693914000000,5.783,5.785,5.777,5.78,11530.6
+1693914060000,5.78,5.791,5.779,5.788,9801.8
+1693914120000,5.789,5.799,5.788,5.788,9186.7
+1693914180000,5.789,5.791,5.785,5.791,11983.3
+1693914240000,5.791,5.798,5.789,5.796,9100.5
+1693914300000,5.795,5.825,5.795,5.817,63232.2
+1693914360000,5.817,5.817,5.8,5.809,21115.1
+1693914420000,5.81,5.81,5.801,5.804,13541.8
+1693914480000,5.804,5.81,5.803,5.807,10467.4
+1693914540000,5.807,5.81,5.79,5.798,32700.7
+1693914600000,5.798,5.811,5.798,5.809,16271.8
+1693914660000,5.809,5.824,5.808,5.822,26152.6
+1693914720000,5.822,5.827,5.819,5.822,22686.2
+1693914780000,5.822,5.828,5.814,5.816,28666.6
+1693914840000,5.815,5.829,5.812,5.825,28676.2
+1693914900000,5.824,5.829,5.818,5.818,13401.7
+1693914960000,5.818,5.82,5.814,5.816,12618.1
+1693915020000,5.817,5.817,5.804,5.806,14533.2
+1693915080000,5.806,5.807,5.802,5.804,12546.4
+1693915140000,5.806,5.806,5.802,5.803,4712.5
+1693915200000,5.803,5.824,5.802,5.824,31155.7
+1693915260000,5.825,5.846,5.824,5.833,73100.0
+1693915320000,5.833,5.838,5.824,5.837,44589.9
+1693915380000,5.838,5.844,5.827,5.827,43917.4
+1693915440000,5.827,5.835,5.82,5.828,23922.7
+1693915500000,5.828,5.841,5.821,5.838,32608.1
+1693915560000,5.839,5.84,5.834,5.835,14434.4
+1693915620000,5.836,5.836,5.815,5.815,35389.2
+1693915680000,5.815,5.815,5.804,5.807,16322.9
+1693915740000,5.808,5.833,5.808,5.829,33854.4
+1693915800000,5.829,5.848,5.828,5.843,34846.1
+1693915860000,5.843,5.856,5.829,5.837,50376.9
+1693915920000,5.837,5.837,5.824,5.832,15519.2
+1693915980000,5.833,5.838,5.826,5.826,13370.3
+1693916040000,5.827,5.846,5.824,5.844,25965.4
+1693916100000,5.843,5.853,5.83,5.85,22379.6
+1693916160000,5.85,5.853,5.841,5.849,25049.6
+1693916220000,5.849,5.876,5.847,5.863,48244.3
+1693916280000,5.863,5.863,5.846,5.851,15395.3
+1693916340000,5.85,5.859,5.845,5.857,18268.2
+1693916400000,5.857,5.858,5.852,5.855,9304.6
+1693916460000,5.854,5.854,5.839,5.841,16358.8
+1693916520000,5.841,5.841,5.825,5.828,33376.1
+1693916580000,5.828,5.832,5.824,5.825,7146.9
+1693916640000,5.824,5.824,5.813,5.817,25681.9
+1693916700000,5.817,5.824,5.806,5.817,20599.0
+1693916760000,5.815,5.817,5.797,5.8,27406.1
+1693916820000,5.799,5.814,5.795,5.805,29973.8
+1693916880000,5.805,5.818,5.803,5.81,11359.6
+1693916940000,5.811,5.814,5.792,5.8,27636.9
+1693917000000,5.8,5.812,5.795,5.809,18148.0
+1693917060000,5.809,5.809,5.795,5.797,19874.2
+1693917120000,5.797,5.805,5.797,5.803,8531.0
+1693917180000,5.804,5.805,5.798,5.803,8832.9
+1693917240000,5.803,5.805,5.792,5.795,20803.2
+1693917300000,5.794,5.799,5.789,5.791,25666.5
+1693917360000,5.792,5.806,5.791,5.804,13118.7
+1693917420000,5.804,5.818,5.801,5.816,15694.7
+1693917480000,5.816,5.822,5.812,5.819,17392.9
+1693917540000,5.819,5.823,5.815,5.821,8223.9
+1693917600000,5.821,5.831,5.821,5.827,17603.8
+1693917660000,5.826,5.828,5.816,5.82,11656.1
+1693917720000,5.821,5.857,5.821,5.853,71964.1
+1693917780000,5.853,5.859,5.836,5.859,56004.2
+1693917840000,5.858,5.895,5.858,5.893,62760.0
+1693917900000,5.893,5.909,5.893,5.907,80308.3
+1693917960000,5.907,5.908,5.876,5.88,76107.5
+1693918020000,5.879,5.885,5.859,5.869,55707.4
+1693918080000,5.87,5.874,5.863,5.865,20377.3
+1693918140000,5.866,5.867,5.852,5.86,26784.4
+1693918200000,5.86,5.864,5.849,5.857,23388.8
+1693918260000,5.858,5.866,5.852,5.853,24100.3
+1693918320000,5.854,5.859,5.847,5.848,38403.1
+1693918380000,5.848,5.859,5.84,5.858,30244.0
+1693918440000,5.858,5.863,5.853,5.856,20693.4
+1693918500000,5.855,5.857,5.843,5.844,15411.7
+1693918560000,5.844,5.848,5.839,5.845,16800.9
+1693918620000,5.844,5.864,5.841,5.861,23468.5
+1693918680000,5.862,5.882,5.861,5.882,35194.8
+1693918740000,5.882,5.883,5.863,5.867,18918.0
+1693918800000,5.868,5.875,5.854,5.854,23478.7
+1693918860000,5.855,5.858,5.843,5.843,12726.4
+1693918920000,5.844,5.855,5.844,5.85,8500.7
+1693918980000,5.851,5.854,5.841,5.846,22835.5
+1693919040000,5.846,5.846,5.826,5.828,19859.9
+1693919100000,5.827,5.839,5.826,5.828,17431.9
+1693919160000,5.829,5.829,5.809,5.815,41764.9
+1693919220000,5.816,5.818,5.811,5.814,15734.4
+1693919280000,5.814,5.818,5.806,5.814,24974.3
+1693919340000,5.814,5.816,5.807,5.808,11780.2
+1693919400000,5.807,5.81,5.804,5.808,11200.5
+1693919460000,5.809,5.828,5.808,5.823,23400.0
+1693919520000,5.823,5.825,5.809,5.813,22997.5
+1693919580000,5.813,5.815,5.796,5.798,47131.8
+1693919640000,5.797,5.808,5.797,5.806,22230.0
+1693919700000,5.807,5.819,5.8,5.818,20148.8
+1693919760000,5.817,5.824,5.81,5.812,21236.8
+1693919820000,5.813,5.813,5.805,5.81,10246.0
+1693919880000,5.81,5.817,5.806,5.811,8054.0
+1693919940000,5.812,5.822,5.809,5.817,11054.1
+1693920000000,5.816,5.819,5.808,5.811,10084.2
+1693920060000,5.811,5.814,5.805,5.812,8869.5
+1693920120000,5.812,5.821,5.81,5.821,11324.9
+1693920180000,5.821,5.822,5.804,5.81,13855.5
+1693920240000,5.808,5.811,5.8,5.809,12819.6
+1693920300000,5.809,5.822,5.807,5.82,15348.6
+1693920360000,5.82,5.824,5.811,5.811,10857.5
+1693920420000,5.811,5.823,5.811,5.813,10713.5
+1693920480000,5.812,5.814,5.803,5.809,9287.6
+1693920540000,5.809,5.822,5.807,5.82,15850.9
+1693920600000,5.82,5.824,5.801,5.809,28362.4
+1693920660000,5.809,5.809,5.801,5.801,9787.4
+1693920720000,5.801,5.82,5.797,5.818,26097.0
+1693920780000,5.818,5.825,5.816,5.822,15969.3
+1693920840000,5.821,5.825,5.815,5.818,12224.0
+1693920900000,5.817,5.823,5.812,5.822,11717.6
+1693920960000,5.821,5.823,5.815,5.816,9683.0
+1693921020000,5.816,5.816,5.799,5.805,27391.8
+1693921080000,5.805,5.812,5.797,5.797,13949.4
+1693921140000,5.798,5.799,5.79,5.797,15520.5
+1693921200000,5.797,5.821,5.796,5.821,22666.8
+1693921260000,5.821,5.822,5.809,5.814,18347.0
+1693921320000,5.815,5.841,5.814,5.841,30636.8
+1693921380000,5.842,5.853,5.83,5.838,30324.6
+1693921440000,5.838,5.841,5.819,5.821,23960.8
+1693921500000,5.822,5.826,5.807,5.814,20921.0
+1693921560000,5.813,5.83,5.81,5.817,18194.0
+1693921620000,5.817,5.817,5.807,5.807,9080.1
+1693921680000,5.808,5.813,5.805,5.805,6622.9
+1693921740000,5.806,5.812,5.806,5.811,6622.6
+1693921800000,5.81,5.823,5.809,5.817,31211.8
+1693921860000,5.818,5.83,5.816,5.829,10477.3
+1693921920000,5.83,5.837,5.825,5.825,12778.3
+1693921980000,5.824,5.829,5.817,5.818,12334.3
+1693922040000,5.819,5.82,5.811,5.811,11750.9
+1693922100000,5.811,5.825,5.81,5.814,13757.6
+1693922160000,5.814,5.822,5.81,5.815,12673.7
+1693922220000,5.815,5.819,5.81,5.811,16529.3
+1693922280000,5.811,5.812,5.805,5.806,16266.4
+1693922340000,5.805,5.81,5.8,5.808,19068.8
+1693922400000,5.809,5.81,5.804,5.806,12671.6
+1693922460000,5.807,5.811,5.793,5.793,43390.3
+1693922520000,5.794,5.798,5.779,5.792,38332.2
+1693922580000,5.792,5.793,5.782,5.79,24341.8
+1693922640000,5.79,5.791,5.785,5.79,19825.7
+1693922700000,5.789,5.792,5.782,5.784,16971.2
+1693922760000,5.784,5.797,5.778,5.793,25702.0
+1693922820000,5.794,5.807,5.791,5.802,20789.9
+1693922880000,5.801,5.823,5.801,5.814,33859.4
+1693922940000,5.814,5.824,5.808,5.82,18034.0
+1693923000000,5.82,5.838,5.819,5.837,23820.6
+1693923060000,5.837,5.85,5.837,5.844,29478.2
+1693923120000,5.844,5.844,5.826,5.833,30515.0
+1693923180000,5.832,5.836,5.832,5.833,3868.3
+1693923240000,5.832,5.837,5.82,5.837,20300.4
+1693923300000,5.836,5.879,5.833,5.876,101479.6
+1693923360000,5.875,5.888,5.852,5.852,90820.4
+1693923420000,5.851,5.852,5.836,5.844,41415.0
+1693923480000,5.843,5.848,5.835,5.835,17603.6
+1693923540000,5.834,5.842,5.829,5.84,18627.0
+1693923600000,5.839,5.84,5.827,5.828,9228.2
+1693923660000,5.828,5.835,5.82,5.821,19572.6
+1693923720000,5.821,5.821,5.801,5.802,35541.2
+1693923780000,5.802,5.814,5.802,5.811,23070.5
+1693923840000,5.811,5.823,5.81,5.82,24086.0
+1693923900000,5.82,5.838,5.82,5.831,21284.8
+1693923960000,5.832,5.853,5.832,5.851,27565.9
+1693924020000,5.852,5.86,5.844,5.859,25382.8
+1693924080000,5.86,5.86,5.838,5.852,29665.9
+1693924140000,5.851,5.855,5.842,5.845,13752.1
+1693924200000,5.844,5.864,5.841,5.864,13437.6
+1693924260000,5.863,5.877,5.852,5.857,35435.0
+1693924320000,5.857,5.869,5.848,5.849,35774.8
+1693924380000,5.848,5.853,5.837,5.842,25117.0
+1693924440000,5.842,5.857,5.842,5.853,22170.0
+1693924500000,5.853,5.853,5.826,5.836,33047.2
+1693924560000,5.836,5.854,5.835,5.844,17289.7
+1693924620000,5.844,5.847,5.831,5.838,13740.4
+1693924680000,5.838,5.899,5.834,5.895,134184.5
+1693924740000,5.895,5.899,5.89,5.89,69190.1
+1693924800000,5.891,5.9,5.881,5.895,73014.1
+1693924860000,5.895,5.899,5.881,5.898,32865.5
+1693924920000,5.897,5.899,5.874,5.882,29056.2
+1693924980000,5.883,5.893,5.883,5.891,18739.1
+1693925040000,5.891,5.892,5.886,5.891,13095.0
+1693925100000,5.89,5.893,5.871,5.881,23410.5
+1693925160000,5.881,5.881,5.857,5.858,33858.1
+1693925220000,5.858,5.874,5.855,5.866,27606.8
+1693925280000,5.866,5.874,5.856,5.869,18957.3
+1693925340000,5.868,5.873,5.856,5.863,20103.5
+1693925400000,5.863,5.864,5.845,5.846,17239.0
+1693925460000,5.846,5.857,5.846,5.857,10052.0
+1693925520000,5.857,5.857,5.841,5.843,16014.4
+1693925580000,5.842,5.859,5.837,5.859,33768.9
+1693925640000,5.86,5.867,5.853,5.864,26893.5
+1693925700000,5.863,5.866,5.86,5.861,6762.3
+1693925760000,5.86,5.861,5.845,5.846,15386.3
+1693925820000,5.845,5.86,5.844,5.859,10061.3
+1693925880000,5.857,5.864,5.856,5.863,10589.1
+1693925940000,5.863,5.867,5.857,5.863,10618.6
+1693926000000,5.863,5.866,5.851,5.863,18007.2
+1693926060000,5.864,5.867,5.843,5.843,17344.9
+1693926120000,5.842,5.86,5.837,5.852,23069.4
+1693926180000,5.851,5.851,5.837,5.838,16922.0
+1693926240000,5.838,5.844,5.837,5.842,6740.7
+1693926300000,5.842,5.851,5.842,5.851,17799.8
+1693926360000,5.851,5.852,5.836,5.845,15180.5
+1693926420000,5.844,5.857,5.835,5.851,17804.2
+1693926480000,5.852,5.878,5.851,5.872,37608.3
+1693926540000,5.871,5.895,5.862,5.891,44359.9
+1693926600000,5.89,5.895,5.885,5.886,29208.5
+1693926660000,5.886,5.9,5.885,5.897,29348.3
+1693926720000,5.896,5.904,5.892,5.899,18658.8
+1693926780000,5.899,5.933,5.899,5.924,69392.7
+1693926840000,5.923,5.925,5.912,5.914,34393.3
+1693926900000,5.915,5.95,5.913,5.949,69625.6
+1693926960000,5.948,5.963,5.936,5.949,86657.0
+1693927020000,5.948,5.954,5.935,5.945,42662.7
+1693927080000,5.945,5.956,5.942,5.947,32942.7
+1693927140000,5.947,5.96,5.944,5.949,27705.1
+1693927200000,5.949,5.962,5.932,5.934,39652.4
+1693927260000,5.935,5.951,5.932,5.941,46922.6
+1693927320000,5.941,5.942,5.932,5.936,33153.3
+1693927380000,5.936,5.945,5.932,5.936,28617.8
+1693927440000,5.935,5.949,5.925,5.934,81446.9
+1693927500000,5.933,5.933,5.907,5.911,35230.1
+1693927560000,5.91,5.913,5.873,5.874,90176.6
+1693927620000,5.873,5.889,5.87,5.88,42064.6
+1693927680000,5.881,5.885,5.871,5.874,43092.7
+1693927740000,5.875,5.878,5.865,5.865,19169.7
+1693927800000,5.865,5.884,5.852,5.858,56699.7
+1693927860000,5.858,5.871,5.851,5.853,63125.5
+1693927920000,5.853,5.863,5.85,5.852,37736.9
+1693927980000,5.853,5.863,5.851,5.857,14483.0
+1693928040000,5.856,5.875,5.854,5.868,24888.4
+1693928100000,5.867,5.875,5.863,5.875,18566.8
+1693928160000,5.875,5.876,5.863,5.864,11578.5
+1693928220000,5.864,5.865,5.842,5.848,36552.9
+1693928280000,5.849,5.856,5.845,5.855,13584.8
+1693928340000,5.856,5.864,5.855,5.86,25190.3
+1693928400000,5.861,5.865,5.846,5.853,18133.0
+1693928460000,5.853,5.853,5.842,5.843,14911.8
+1693928520000,5.843,5.848,5.834,5.837,28902.4
+1693928580000,5.836,5.837,5.816,5.821,50427.7
+1693928640000,5.822,5.825,5.811,5.815,55403.8
+1693928700000,5.815,5.828,5.81,5.828,55027.9
+1693928760000,5.829,5.835,5.828,5.829,23523.5
+1693928820000,5.829,5.847,5.822,5.846,40103.0
+1693928880000,5.846,5.853,5.84,5.853,41142.9
+1693928940000,5.853,5.858,5.847,5.851,28327.2
+1693929000000,5.851,5.888,5.85,5.886,39954.8
+1693929060000,5.885,5.911,5.881,5.91,74725.2
+1693929120000,5.91,5.922,5.896,5.9,77475.9
+1693929180000,5.899,5.899,5.871,5.874,36291.0
+1693929240000,5.874,5.882,5.871,5.871,15146.4
+1693929300000,5.871,5.872,5.856,5.856,33881.4
+1693929360000,5.856,5.858,5.848,5.858,17545.4
+1693929420000,5.857,5.858,5.834,5.841,26240.8
+1693929480000,5.841,5.842,5.827,5.827,23827.8
+1693929540000,5.828,5.841,5.826,5.838,16596.3
+1693929600000,5.839,5.861,5.838,5.856,34842.9
+1693929660000,5.856,5.856,5.844,5.847,16443.5
+1693929720000,5.847,5.849,5.818,5.819,36097.3
+1693929780000,5.819,5.824,5.811,5.816,35837.5
+1693929840000,5.816,5.838,5.813,5.838,26579.2
+1693929900000,5.839,5.851,5.835,5.849,17563.6
+1693929960000,5.849,5.853,5.844,5.851,12022.1
+1693930020000,5.852,5.883,5.852,5.882,36587.4
+1693930080000,5.882,5.882,5.855,5.856,40576.8
+1693930140000,5.857,5.859,5.831,5.832,13510.9
+1693930200000,5.832,5.832,5.82,5.831,22690.5
+1693930260000,5.831,5.843,5.828,5.835,27999.2
+1693930320000,5.835,5.838,5.831,5.834,6887.4
+1693930380000,5.835,5.858,5.833,5.858,19880.1
+1693930440000,5.858,5.891,5.858,5.878,50114.8
+1693930500000,5.878,5.881,5.845,5.845,27177.6
+1693930560000,5.845,5.855,5.833,5.851,24092.6
+1693930620000,5.85,5.871,5.85,5.865,21543.1
+1693930680000,5.866,5.872,5.85,5.85,15550.9
+1693930740000,5.851,5.853,5.839,5.848,14270.3
+1693930800000,5.847,5.847,5.832,5.838,17195.0
+1693930860000,5.837,5.855,5.83,5.853,18602.0
+1693930920000,5.853,5.882,5.852,5.873,31956.4
+1693930980000,5.872,5.873,5.845,5.845,19198.2
+1693931040000,5.844,5.868,5.843,5.845,17440.8
+1693931100000,5.844,5.86,5.843,5.847,13278.5
+1693931160000,5.848,5.85,5.835,5.836,13450.2
+1693931220000,5.836,5.842,5.817,5.823,31549.8
+1693931280000,5.821,5.821,5.802,5.808,50724.7
+1693931340000,5.809,5.835,5.805,5.822,22684.5
+1693931400000,5.822,5.846,5.813,5.834,21570.2
+1693931460000,5.833,5.833,5.807,5.815,25552.1
+1693931520000,5.814,5.823,5.802,5.817,37194.7
+1693931580000,5.817,5.819,5.801,5.81,16641.9
+1693931640000,5.81,5.813,5.8,5.802,21908.6
+1693931700000,5.802,5.814,5.8,5.808,11374.8
+1693931760000,5.808,5.811,5.801,5.811,11060.7
+1693931820000,5.812,5.819,5.801,5.802,12698.3
+1693931880000,5.801,5.816,5.794,5.797,39178.5
+1693931940000,5.796,5.796,5.773,5.774,68543.6
+1693932000000,5.773,5.796,5.761,5.784,60347.9
+1693932060000,5.783,5.793,5.774,5.775,31681.6
+1693932120000,5.774,5.794,5.774,5.783,27951.0
+1693932180000,5.782,5.807,5.781,5.795,33651.1
+1693932240000,5.796,5.802,5.791,5.801,13528.2
+1693932300000,5.801,5.811,5.793,5.811,21312.1
+1693932360000,5.81,5.826,5.807,5.816,30442.4
+1693932420000,5.817,5.823,5.794,5.797,22918.6
+1693932480000,5.798,5.799,5.779,5.782,27301.9
+1693932540000,5.783,5.794,5.78,5.781,21507.7
+1693932600000,5.781,5.794,5.78,5.79,21329.1
+1693932660000,5.79,5.799,5.78,5.784,24963.9
+1693932720000,5.785,5.786,5.775,5.781,21543.5
+1693932780000,5.78,5.808,5.779,5.795,49913.2
+1693932840000,5.795,5.812,5.794,5.795,28691.6
+1693932900000,5.794,5.796,5.783,5.784,16630.0
+1693932960000,5.784,5.798,5.78,5.793,13513.2
+1693933020000,5.793,5.813,5.792,5.795,20466.4
+1693933080000,5.796,5.81,5.792,5.8,13085.6
+1693933140000,5.801,5.803,5.797,5.799,4644.9
+1693933200000,5.798,5.8,5.791,5.794,13403.7
+1693933260000,5.793,5.793,5.778,5.782,20374.8
+1693933320000,5.782,5.791,5.78,5.786,14912.3
+1693933380000,5.785,5.785,5.772,5.772,24466.8
+1693933440000,5.772,5.79,5.764,5.79,26320.9
+1693933500000,5.79,5.803,5.79,5.794,37979.3
+1693933560000,5.793,5.797,5.786,5.795,7340.1
+1693933620000,5.796,5.825,5.796,5.821,24447.7
+1693933680000,5.821,5.822,5.802,5.807,21579.9
+1693933740000,5.806,5.81,5.795,5.799,13712.8
+1693933800000,5.799,5.823,5.799,5.82,38407.9
+1693933860000,5.821,5.823,5.804,5.818,14084.0
+1693933920000,5.818,5.82,5.812,5.818,7063.5
+1693933980000,5.817,5.824,5.807,5.809,9860.9
+1693934040000,5.809,5.811,5.796,5.797,7553.6
+1693934100000,5.796,5.796,5.782,5.786,28137.1
+1693934160000,5.788,5.794,5.784,5.79,8111.7
+1693934220000,5.789,5.807,5.789,5.804,12078.1
+1693934280000,5.804,5.82,5.799,5.809,18125.5
+1693934340000,5.81,5.822,5.801,5.815,14394.2
+1693934400000,5.815,5.852,5.815,5.826,53903.7
+1693934460000,5.826,5.841,5.82,5.823,18357.5
+1693934520000,5.824,5.83,5.816,5.816,11020.2
+1693934580000,5.817,5.832,5.812,5.829,20745.3
+1693934640000,5.829,5.833,5.819,5.823,11092.5
+1693934700000,5.824,5.835,5.823,5.832,11074.5
+1693934760000,5.834,5.835,5.822,5.822,7863.9
+1693934820000,5.822,5.85,5.818,5.837,21923.5
+1693934880000,5.839,5.845,5.833,5.843,13438.8
+1693934940000,5.844,5.845,5.839,5.841,6072.5
+1693935000000,5.842,5.845,5.826,5.827,8650.3
+1693935060000,5.827,5.835,5.824,5.83,10363.1
+1693935120000,5.829,5.837,5.826,5.836,8026.2
+1693935180000,5.836,5.845,5.826,5.83,10850.2
+1693935240000,5.829,5.83,5.823,5.824,6107.6
+1693935300000,5.825,5.827,5.811,5.812,7957.7
+1693935360000,5.813,5.819,5.812,5.815,9077.4
+1693935420000,5.816,5.832,5.815,5.831,6138.5
+1693935480000,5.83,5.832,5.822,5.824,7982.7
+1693935540000,5.824,5.824,5.81,5.811,13490.5
+1693935600000,5.811,5.82,5.81,5.818,12342.3
+1693935660000,5.818,5.818,5.809,5.812,4478.6
+1693935720000,5.812,5.816,5.803,5.816,14318.3
+1693935780000,5.817,5.823,5.817,5.822,5308.2
+1693935840000,5.821,5.835,5.82,5.828,6769.6
+1693935900000,5.828,5.841,5.828,5.838,10023.8
+1693935960000,5.838,5.842,5.836,5.841,7732.1
+1693936020000,5.841,5.843,5.832,5.84,7650.6
+1693936080000,5.841,5.849,5.823,5.825,18288.5
+1693936140000,5.826,5.831,5.823,5.827,5215.3
+1693936200000,5.826,5.826,5.813,5.815,5817.0
+1693936260000,5.815,5.827,5.782,5.79,63552.8
+1693936320000,5.791,5.798,5.78,5.789,34461.1
+1693936380000,5.789,5.795,5.776,5.794,17977.0
+1693936440000,5.793,5.794,5.774,5.783,20833.5
+1693936500000,5.784,5.792,5.775,5.791,13326.0
+1693936560000,5.792,5.794,5.783,5.79,15487.0
+1693936620000,5.789,5.793,5.783,5.791,9134.6
+1693936680000,5.791,5.791,5.776,5.784,18209.2
+1693936740000,5.783,5.799,5.778,5.797,14574.7
+1693936800000,5.799,5.802,5.784,5.787,20035.8
+1693936860000,5.787,5.789,5.784,5.784,7091.2
+1693936920000,5.785,5.789,5.777,5.782,15946.5
+1693936980000,5.782,5.784,5.774,5.777,8390.8
+1693937040000,5.777,5.794,5.777,5.792,7780.4
+1693937100000,5.792,5.798,5.79,5.795,14704.9
+1693937160000,5.794,5.801,5.794,5.797,7970.9
+1693937220000,5.797,5.802,5.783,5.784,9503.6
+1693937280000,5.785,5.789,5.775,5.785,12997.8
+1693937340000,5.786,5.789,5.784,5.785,1792.7
+1693937400000,5.786,5.791,5.77,5.77,18463.2
+1693937460000,5.77,5.775,5.735,5.764,111873.3
+1693937520000,5.763,5.786,5.759,5.786,33533.9
+1693937580000,5.786,5.787,5.779,5.779,9964.1
+1693937640000,5.779,5.779,5.768,5.775,10404.0
+1693937700000,5.774,5.785,5.774,5.782,12666.1
+1693937760000,5.781,5.799,5.779,5.793,19513.6
+1693937820000,5.794,5.815,5.791,5.813,25500.0
+1693937880000,5.813,5.819,5.798,5.805,21186.1
+1693937940000,5.805,5.808,5.796,5.807,17384.5
+1693938000000,5.808,5.844,5.808,5.83,49534.2
+1693938060000,5.83,5.843,5.817,5.82,22198.7
+1693938120000,5.82,5.831,5.816,5.821,15649.3
+1693938180000,5.822,5.832,5.817,5.83,13366.9
+1693938240000,5.83,5.84,5.829,5.83,16461.8
+1693938300000,5.832,5.849,5.832,5.848,16259.8
+1693938360000,5.848,5.849,5.829,5.832,18667.3
+1693938420000,5.831,5.835,5.813,5.828,19009.8
+1693938480000,5.829,5.832,5.814,5.821,18346.7
+1693938540000,5.82,5.832,5.819,5.829,12590.0
+1693938600000,5.829,5.839,5.823,5.829,18486.9
+1693938660000,5.83,5.837,5.82,5.836,59259.5
+1693938720000,5.837,5.842,5.811,5.816,35921.6
+1693938780000,5.817,5.822,5.813,5.814,7810.9
+1693938840000,5.813,5.822,5.806,5.814,21279.5
+1693938900000,5.813,5.815,5.801,5.805,12999.3
+1693938960000,5.804,5.805,5.796,5.796,8601.9
+1693939020000,5.796,5.808,5.786,5.804,16765.5
+1693939080000,5.805,5.805,5.795,5.798,10404.8
+1693939140000,5.798,5.811,5.796,5.808,11081.9
+1693939200000,5.808,5.819,5.808,5.816,9208.1
+1693939260000,5.815,5.821,5.803,5.817,12986.4
+1693939320000,5.816,5.83,5.812,5.82,23499.6
+1693939380000,5.82,5.823,5.806,5.822,16417.5
+1693939440000,5.823,5.839,5.82,5.838,23520.2
+1693939500000,5.839,5.839,5.81,5.823,24469.6
+1693939560000,5.823,5.841,5.822,5.834,18283.2
+1693939620000,5.834,5.838,5.82,5.827,16777.9
+1693939680000,5.826,5.836,5.826,5.829,6115.5
+1693939740000,5.829,5.831,5.822,5.827,6662.9
+1693939800000,5.827,5.847,5.822,5.843,25230.5
+1693939860000,5.844,5.846,5.824,5.825,16967.7
+1693939920000,5.825,5.832,5.815,5.816,15554.3
+1693939980000,5.816,5.828,5.814,5.828,8936.7
+1693940040000,5.828,5.841,5.828,5.83,17439.9
+1693940100000,5.83,5.841,5.823,5.839,7504.2
+1693940160000,5.839,5.842,5.835,5.837,9434.5
+1693940220000,5.838,5.845,5.834,5.838,11014.2
+1693940280000,5.839,5.845,5.838,5.844,5223.3
+1693940340000,5.843,5.846,5.839,5.843,7055.2
+1693940400000,5.844,5.849,5.841,5.849,9376.2
+1693940460000,5.848,5.855,5.846,5.847,26308.7
+1693940520000,5.847,5.855,5.846,5.855,17900.8
+1693940580000,5.855,5.866,5.837,5.854,52890.3
+1693940640000,5.854,5.858,5.84,5.842,9713.7
+1693940700000,5.843,5.867,5.839,5.859,17473.2
+1693940760000,5.858,5.862,5.846,5.849,13387.1
+1693940820000,5.849,5.866,5.845,5.863,8421.4
+1693940880000,5.863,5.871,5.858,5.869,15417.5
+1693940940000,5.869,5.873,5.866,5.87,7753.2
+1693941000000,5.869,5.87,5.841,5.842,36447.3
+1693941060000,5.841,5.844,5.823,5.831,24798.0
+1693941120000,5.831,5.834,5.818,5.819,21570.1
+1693941180000,5.82,5.823,5.802,5.818,43257.2
+1693941240000,5.818,5.822,5.807,5.821,14378.6
+1693941300000,5.82,5.822,5.814,5.822,5846.6
+1693941360000,5.822,5.826,5.817,5.825,9106.9
+1693941420000,5.825,5.826,5.82,5.82,4458.7
+1693941480000,5.821,5.826,5.819,5.821,3030.3
+1693941540000,5.821,5.824,5.809,5.823,29784.2
+1693941600000,5.821,5.823,5.814,5.823,4545.5
+1693941660000,5.822,5.823,5.818,5.82,3514.4
+1693941720000,5.82,5.82,5.809,5.809,5270.2
+1693941780000,5.809,5.816,5.808,5.812,7791.3
+1693941840000,5.813,5.823,5.812,5.819,8206.9
+1693941900000,5.818,5.818,5.808,5.809,6072.6
+1693941960000,5.809,5.81,5.801,5.803,8285.6
+1693942020000,5.802,5.804,5.8,5.801,5809.8
+1693942080000,5.801,5.806,5.788,5.792,17919.7
+1693942140000,5.791,5.799,5.791,5.797,7405.6
+1693942200000,5.797,5.8,5.789,5.789,12632.3
+1693942260000,5.79,5.793,5.777,5.781,24211.5
+1693942320000,5.781,5.783,5.771,5.78,20062.3
+1693942380000,5.78,5.788,5.768,5.771,21529.3
+1693942440000,5.772,5.772,5.76,5.76,17369.0
+1693942500000,5.761,5.77,5.755,5.759,29638.0
+1693942560000,5.758,5.773,5.756,5.769,17891.6
+1693942620000,5.769,5.772,5.761,5.762,13427.7
+1693942680000,5.762,5.766,5.75,5.758,29212.2
+1693942740000,5.758,5.764,5.75,5.752,19878.3
+1693942800000,5.751,5.757,5.742,5.755,40565.8
+1693942860000,5.755,5.756,5.743,5.749,19230.8
+1693942920000,5.749,5.752,5.743,5.743,17348.4
+1693942980000,5.744,5.759,5.728,5.752,66825.4
+1693943040000,5.752,5.759,5.739,5.754,24871.8
+1693943100000,5.754,5.757,5.735,5.739,16337.1
+1693943160000,5.739,5.754,5.736,5.749,30166.8
+1693943220000,5.75,5.754,5.747,5.751,6292.5
+1693943280000,5.751,5.791,5.75,5.769,68730.2
+1693943340000,5.769,5.77,5.76,5.761,15822.8
+1693943400000,5.761,5.767,5.75,5.753,16968.8
+1693943460000,5.753,5.761,5.741,5.746,11812.2
+1693943520000,5.745,5.747,5.743,5.747,2514.7
+1693943580000,5.747,5.747,5.739,5.742,5903.8
+1693943640000,5.741,5.748,5.737,5.746,15158.1
+1693943700000,5.746,5.763,5.744,5.76,15950.0
+1693943760000,5.759,5.759,5.747,5.747,3353.0
+1693943820000,5.747,5.766,5.747,5.755,10770.1
+1693943880000,5.756,5.764,5.748,5.75,28156.9
+1693943940000,5.75,5.752,5.741,5.752,11827.5
+1693944000000,5.752,5.777,5.744,5.752,35941.8
+1693944060000,5.752,5.752,5.735,5.745,19266.6
+1693944120000,5.745,5.756,5.73,5.73,39571.0
+1693944180000,5.729,5.733,5.704,5.725,102099.8
+1693944240000,5.725,5.74,5.72,5.733,28785.7
+1693944300000,5.733,5.744,5.73,5.741,14840.0
+1693944360000,5.741,5.741,5.723,5.737,19809.1
+1693944420000,5.736,5.749,5.736,5.74,14762.1
+1693944480000,5.741,5.761,5.74,5.752,15166.8
+1693944540000,5.753,5.762,5.752,5.758,11651.2
+1693944600000,5.759,5.767,5.758,5.762,15358.4
+1693944660000,5.762,5.77,5.758,5.769,14528.7
+1693944720000,5.77,5.777,5.769,5.77,12660.0
+1693944780000,5.77,5.773,5.757,5.757,13400.5
+1693944840000,5.757,5.77,5.749,5.75,18333.2
+1693944900000,5.751,5.765,5.749,5.757,9903.7
+1693944960000,5.757,5.765,5.756,5.76,6152.2
+1693945020000,5.76,5.775,5.759,5.773,10976.4
+1693945080000,5.774,5.78,5.756,5.76,22784.2
+1693945140000,5.76,5.76,5.743,5.746,17857.3
+1693945200000,5.745,5.746,5.738,5.743,9942.5
+1693945260000,5.742,5.763,5.742,5.757,11600.5
+1693945320000,5.756,5.775,5.75,5.762,14978.3
+1693945380000,5.762,5.769,5.758,5.758,6065.5
+1693945440000,5.758,5.761,5.746,5.755,30829.5
+1693945500000,5.756,5.768,5.751,5.751,17701.7
+1693945560000,5.752,5.755,5.75,5.754,8121.5
+1693945620000,5.754,5.767,5.754,5.757,27339.9
+1693945680000,5.756,5.757,5.751,5.756,3787.1
+1693945740000,5.756,5.76,5.75,5.759,8892.9
+1693945800000,5.758,5.766,5.754,5.76,30284.8
+1693945860000,5.759,5.77,5.759,5.765,8822.8
+1693945920000,5.766,5.768,5.757,5.762,7091.0
+1693945980000,5.763,5.763,5.757,5.759,4151.3
+1693946040000,5.758,5.758,5.745,5.751,11387.6
+1693946100000,5.752,5.754,5.748,5.748,4552.9
+1693946160000,5.749,5.75,5.74,5.742,6571.4
+1693946220000,5.742,5.747,5.742,5.746,4071.0
+1693946280000,5.746,5.758,5.743,5.755,20822.9
+1693946340000,5.754,5.757,5.744,5.749,9443.5
+1693946400000,5.749,5.749,5.74,5.742,6621.8
+1693946460000,5.741,5.741,5.732,5.739,13661.3
+1693946520000,5.739,5.753,5.739,5.748,15142.9
+1693946580000,5.748,5.748,5.731,5.739,10497.7
+1693946640000,5.74,5.74,5.721,5.734,26532.4
+1693946700000,5.735,5.749,5.733,5.748,13958.5
+1693946760000,5.747,5.747,5.74,5.742,7698.0
+1693946820000,5.742,5.744,5.737,5.737,7809.0
+1693946880000,5.738,5.738,5.728,5.728,10624.7
+1693946940000,5.728,5.732,5.722,5.732,15883.7
+1693947000000,5.731,5.731,5.717,5.731,14742.6
+1693947060000,5.731,5.739,5.727,5.732,15278.5
+1693947120000,5.731,5.734,5.726,5.73,6889.0
+1693947180000,5.73,5.731,5.723,5.727,8662.6
+1693947240000,5.728,5.733,5.726,5.73,8407.5
+1693947300000,5.73,5.732,5.728,5.732,4242.4
+1693947360000,5.732,5.734,5.724,5.724,6609.5
+1693947420000,5.724,5.725,5.712,5.724,25054.7
+1693947480000,5.723,5.724,5.614,5.702,424235.6
+1693947540000,5.703,5.72,5.696,5.711,54908.8
+1693947600000,5.71,5.721,5.7,5.717,74292.7
+1693947660000,5.717,5.721,5.712,5.714,24761.6
+1693947720000,5.714,5.714,5.698,5.706,38683.7
+1693947780000,5.706,5.708,5.7,5.707,11785.6
+1693947840000,5.706,5.725,5.692,5.724,99895.8
+1693947900000,5.725,5.752,5.723,5.725,78043.9
+1693947960000,5.725,5.738,5.718,5.733,34547.2
+1693948020000,5.732,5.745,5.731,5.736,24514.2
+1693948080000,5.736,5.739,5.728,5.736,15919.2
+1693948140000,5.736,5.739,5.733,5.738,8182.1
+1693948200000,5.738,5.74,5.732,5.74,14958.2
+1693948260000,5.74,5.742,5.735,5.736,20941.7
+1693948320000,5.737,5.739,5.735,5.736,9061.2
+1693948380000,5.735,5.742,5.732,5.739,20623.6
+1693948440000,5.739,5.742,5.738,5.739,11234.9
+1693948500000,5.74,5.75,5.735,5.75,15313.5
+1693948560000,5.75,5.765,5.747,5.757,38196.8
+1693948620000,5.756,5.76,5.748,5.748,10850.8
+1693948680000,5.749,5.762,5.749,5.755,14217.7
+1693948740000,5.755,5.757,5.749,5.756,10643.8
+1693948800000,5.756,5.763,5.756,5.76,11431.3
+1693948860000,5.76,5.773,5.755,5.77,19092.4
+1693948920000,5.77,5.779,5.753,5.771,32484.6
+1693948980000,5.771,5.779,5.77,5.776,16524.7
+1693949040000,5.776,5.778,5.77,5.776,8052.5
+1693949100000,5.777,5.783,5.772,5.781,8074.1
+1693949160000,5.78,5.792,5.78,5.791,16786.8
+1693949220000,5.791,5.797,5.783,5.797,18141.2
+1693949280000,5.797,5.803,5.791,5.803,21083.1
+1693949340000,5.804,5.804,5.789,5.802,29426.8
+1693949400000,5.803,5.809,5.801,5.807,12861.2
+1693949460000,5.807,5.811,5.803,5.81,21943.7
+1693949520000,5.811,5.874,5.811,5.861,133989.1
+1693949580000,5.861,5.871,5.843,5.866,71567.6
+1693949640000,5.866,5.888,5.858,5.886,124843.5
+1693949700000,5.886,5.894,5.87,5.885,89666.0
+1693949760000,5.884,5.884,5.84,5.863,115251.0
+1693949820000,5.864,5.866,5.84,5.852,77129.6
+1693949880000,5.851,5.855,5.84,5.851,29434.1
+1693949940000,5.851,5.858,5.831,5.832,55030.4
+1693950000000,5.833,5.852,5.832,5.846,16984.3
+1693950060000,5.846,5.849,5.823,5.83,55438.9
+1693950120000,5.831,5.839,5.828,5.838,20004.6
+1693950180000,5.839,5.839,5.835,5.835,8283.9
+1693950240000,5.835,5.848,5.835,5.847,7164.2
+1693950300000,5.848,5.858,5.847,5.856,13319.4
+1693950360000,5.856,5.858,5.855,5.857,3512.2
+1693950420000,5.858,5.88,5.857,5.878,15212.5
+1693950480000,5.879,5.879,5.867,5.869,14921.8
+1693950540000,5.869,5.873,5.865,5.868,9593.9
+1693950600000,5.868,5.869,5.86,5.862,8998.2
+1693950660000,5.861,5.861,5.796,5.822,76623.7
+1693950720000,5.822,5.842,5.821,5.842,14239.6
+1693950780000,5.841,5.842,5.832,5.835,12978.6
+1693950840000,5.834,5.843,5.83,5.837,21877.1
+1693950900000,5.837,5.842,5.836,5.841,5348.0
+1693950960000,5.841,5.844,5.838,5.844,6856.5
+1693951020000,5.844,5.848,5.821,5.822,18229.2
+1693951080000,5.822,5.842,5.822,5.83,14225.6
+1693951140000,5.831,5.839,5.826,5.837,12280.1
+1693951200000,5.837,5.848,5.837,5.842,13834.0
+1693951260000,5.843,5.855,5.843,5.855,16329.4
+1693951320000,5.854,5.859,5.847,5.856,23794.6
+1693951380000,5.857,5.869,5.855,5.859,37542.2
+1693951440000,5.859,5.863,5.851,5.851,27088.6
+1693951500000,5.852,5.852,5.844,5.844,15059.9
+1693951560000,5.845,5.848,5.84,5.842,12426.4
+1693951620000,5.842,5.843,5.83,5.841,25220.2
+1693951680000,5.84,5.857,5.84,5.852,14482.1
+1693951740000,5.852,5.857,5.84,5.856,16095.0
+1693951800000,5.855,5.869,5.853,5.864,15319.2
+1693951860000,5.865,5.882,5.861,5.88,26663.5
+1693951920000,5.88,5.887,5.864,5.883,26081.5
+1693951980000,5.884,5.887,5.863,5.864,15103.8
+1693952040000,5.864,5.881,5.86,5.866,18233.6
+1693952100000,5.866,5.866,5.853,5.862,8131.6
+1693952160000,5.863,5.872,5.855,5.871,15406.4
+1693952220000,5.872,5.874,5.846,5.849,19226.3
+1693952280000,5.849,5.86,5.845,5.849,14541.5
+1693952340000,5.849,5.863,5.843,5.849,13112.0
+1693952400000,5.848,5.862,5.84,5.859,15205.1
+1693952460000,5.859,5.863,5.848,5.86,12297.9
+1693952520000,5.86,5.861,5.859,5.86,1568.9
+1693952580000,5.86,5.868,5.852,5.862,14540.2
+1693952640000,5.86,5.871,5.856,5.866,9637.9
+1693952700000,5.866,5.877,5.865,5.865,9945.2
+1693952760000,5.864,5.88,5.861,5.877,11922.5
+1693952820000,5.876,5.888,5.875,5.876,18915.3
+1693952880000,5.875,5.884,5.87,5.878,13516.2
+1693952940000,5.878,5.879,5.871,5.872,6122.5
+1693953000000,5.872,5.878,5.872,5.873,4883.8
+1693953060000,5.873,5.873,5.867,5.87,6932.2
+1693953120000,5.869,5.869,5.86,5.863,7233.7
+1693953180000,5.862,5.866,5.855,5.855,11585.9
+1693953240000,5.855,5.861,5.847,5.853,15654.6
+1693953300000,5.854,5.862,5.848,5.858,11121.3
+1693953360000,5.859,5.864,5.852,5.857,8427.0
+1693953420000,5.856,5.859,5.852,5.859,5780.5
+1693953480000,5.858,5.859,5.847,5.851,6761.3
+1693953540000,5.851,5.856,5.849,5.853,5336.4
+1693953600000,5.853,5.855,5.837,5.837,15510.5
+1693953660000,5.837,5.855,5.836,5.853,17357.7
+1693953720000,5.854,5.863,5.844,5.858,15388.9
+1693953780000,5.858,5.866,5.858,5.86,5789.5
+1693953840000,5.86,5.862,5.857,5.862,3135.7
+1693953900000,5.863,5.868,5.855,5.867,12539.0
+1693953960000,5.866,5.874,5.859,5.872,13832.0
+1693954020000,5.873,5.89,5.872,5.878,30949.1
+1693954080000,5.877,5.894,5.877,5.884,22883.8
+1693954140000,5.884,5.895,5.875,5.887,18387.8
+1693954200000,5.887,5.889,5.881,5.889,11017.5
+1693954260000,5.889,5.889,5.881,5.884,9013.6
+1693954320000,5.883,5.897,5.881,5.888,26943.8
+1693954380000,5.888,5.897,5.884,5.894,14819.5
+1693954440000,5.895,5.904,5.871,5.884,41694.9
+1693954500000,5.883,5.884,5.875,5.881,9645.9
+1693954560000,5.881,5.881,5.873,5.881,4081.0
+1693954620000,5.88,5.882,5.873,5.879,4586.3
+1693954680000,5.879,5.88,5.874,5.878,4033.1
+1693954740000,5.879,5.88,5.871,5.88,6472.0
+1693954800000,5.881,5.886,5.874,5.877,8612.0
+1693954860000,5.878,5.889,5.878,5.884,13812.1
+1693954920000,5.883,5.884,5.874,5.883,14020.6
+1693954980000,5.883,5.889,5.875,5.888,13600.8
+1693955040000,5.888,5.908,5.888,5.899,24128.1
+1693955100000,5.898,5.901,5.887,5.894,11849.5
+1693955160000,5.894,5.901,5.89,5.895,12525.2
+1693955220000,5.896,5.904,5.896,5.896,13069.8
+1693955280000,5.897,5.898,5.885,5.897,25642.9
+1693955340000,5.897,5.898,5.881,5.882,15042.6
+1693955400000,5.882,5.885,5.876,5.881,8166.2
+1693955460000,5.882,5.882,5.876,5.876,5973.9
+1693955520000,5.877,5.879,5.861,5.861,21544.3
+1693955580000,5.86,5.871,5.859,5.862,11153.2
+1693955640000,5.862,5.868,5.854,5.855,11067.7
+1693955700000,5.856,5.864,5.854,5.864,6117.9
+1693955760000,5.864,5.865,5.856,5.859,5281.8
+1693955820000,5.859,5.861,5.854,5.86,7542.0
+1693955880000,5.86,5.865,5.858,5.862,7666.8
+1693955940000,5.863,5.87,5.859,5.861,11638.7
+1693956000000,5.861,5.863,5.855,5.862,6789.6
+1693956060000,5.861,5.861,5.855,5.858,4685.5
+1693956120000,5.859,5.863,5.856,5.857,4815.8
+1693956180000,5.858,5.867,5.854,5.861,9778.3
+1693956240000,5.86,5.86,5.846,5.854,20175.8
+1693956300000,5.853,5.859,5.848,5.853,17767.7
+1693956360000,5.852,5.855,5.847,5.854,8057.6
+1693956420000,5.853,5.854,5.848,5.853,4156.5
+1693956480000,5.852,5.854,5.849,5.851,3537.6
+1693956540000,5.85,5.85,5.846,5.849,5985.0
+1693956600000,5.849,5.85,5.84,5.845,11807.8
+1693956660000,5.846,5.849,5.841,5.845,6948.3
+1693956720000,5.845,5.848,5.841,5.846,7336.4
+1693956780000,5.846,5.846,5.835,5.839,13027.6
+1693956840000,5.84,5.844,5.834,5.838,10792.3
+1693956900000,5.837,5.84,5.832,5.837,6587.9
+1693956960000,5.838,5.847,5.838,5.843,4834.4
+1693957020000,5.843,5.846,5.843,5.845,1481.3
+1693957080000,5.847,5.852,5.846,5.846,5874.7
+1693957140000,5.847,5.85,5.839,5.839,9510.6
+1693957200000,5.839,5.84,5.83,5.833,7788.7
+1693957260000,5.833,5.842,5.83,5.84,9101.3
+1693957320000,5.841,5.849,5.839,5.846,13004.5
+1693957380000,5.846,5.855,5.846,5.85,7883.1
+1693957440000,5.849,5.854,5.845,5.853,3615.4
+1693957500000,5.854,5.854,5.849,5.854,3976.9
+1693957560000,5.855,5.858,5.85,5.852,8774.8
+1693957620000,5.852,5.852,5.842,5.842,4937.3
+1693957680000,5.842,5.846,5.838,5.842,5498.2
+1693957740000,5.843,5.855,5.835,5.854,16854.2
+1693957800000,5.855,5.855,5.851,5.852,5378.8
+1693957860000,5.851,5.851,5.843,5.846,9883.0
+1693957920000,5.846,5.851,5.843,5.848,5789.4
+1693957980000,5.847,5.847,5.835,5.84,5667.7
+1693958040000,5.84,5.846,5.838,5.845,3111.4
+1693958100000,5.846,5.853,5.843,5.851,6028.1
+1693958160000,5.85,5.857,5.848,5.856,3203.1
+1693958220000,5.857,5.861,5.854,5.859,7374.5
+1693958280000,5.859,5.861,5.853,5.86,6121.4
+1693958340000,5.86,5.862,5.847,5.847,10107.0
+1693958400000,5.846,5.865,5.845,5.856,21876.0
+1693958460000,5.855,5.857,5.85,5.851,10107.4
+1693958520000,5.851,5.851,5.843,5.846,10167.8
+1693958580000,5.846,5.848,5.838,5.84,9404.5
+1693958640000,5.839,5.847,5.833,5.847,25660.0
+1693958700000,5.847,5.853,5.846,5.849,22871.8
+1693958760000,5.85,5.872,5.85,5.872,22426.8
+1693958820000,5.872,5.886,5.87,5.885,26429.3
+1693958880000,5.884,5.929,5.879,5.925,104893.3
+1693958940000,5.926,5.926,5.897,5.908,39273.5
+1693959000000,5.907,5.95,5.901,5.933,123277.4
+1693959060000,5.934,5.938,5.917,5.917,29647.7
+1693959120000,5.917,5.918,5.893,5.899,66703.4
+1693959180000,5.898,5.908,5.894,5.896,15498.9
+1693959240000,5.896,5.896,5.872,5.874,34593.9
+1693959300000,5.874,5.874,5.838,5.841,59307.8
+1693959360000,5.84,5.843,5.806,5.808,109532.0
+1693959420000,5.807,5.809,5.794,5.798,57420.9
+1693959480000,5.797,5.811,5.784,5.805,60024.2
+1693959540000,5.804,5.805,5.8,5.802,11726.3
+1693959600000,5.802,5.806,5.785,5.803,28742.2
+1693959660000,5.802,5.805,5.79,5.793,53415.7
+1693959720000,5.792,5.813,5.783,5.812,33400.2
+1693959780000,5.811,5.824,5.81,5.818,30256.1
+1693959840000,5.819,5.825,5.815,5.816,31075.0
+1693959900000,5.815,5.823,5.809,5.814,30989.5
+1693959960000,5.814,5.824,5.811,5.822,32124.3
+1693960020000,5.821,5.836,5.819,5.835,22622.2
+1693960080000,5.836,5.855,5.833,5.849,48555.2
+1693960140000,5.848,5.85,5.833,5.841,23938.0
+1693960200000,5.842,5.847,5.835,5.843,16724.5
+1693960260000,5.844,5.846,5.837,5.845,12976.5
+1693960320000,5.845,5.846,5.824,5.829,27540.0
+1693960380000,5.828,5.835,5.812,5.83,28274.2
+1693960440000,5.829,5.837,5.825,5.834,20301.2
+1693960500000,5.834,5.84,5.828,5.835,21092.4
+1693960560000,5.834,5.834,5.825,5.83,13168.4
+1693960620000,5.83,5.834,5.821,5.829,13780.1
+1693960680000,5.829,5.833,5.806,5.824,12963.0
+1693960740000,5.825,5.826,5.82,5.82,5822.1
+1693960800000,5.82,5.826,5.812,5.824,7752.9
+1693960860000,5.824,5.83,5.823,5.827,5397.4
+1693960920000,5.827,5.838,5.827,5.836,16405.6
+1693960980000,5.836,5.836,5.824,5.826,13336.8
+1693961040000,5.825,5.825,5.815,5.815,4832.3
+1693961100000,5.815,5.815,5.8,5.808,21374.6
+1693961160000,5.808,5.82,5.808,5.819,10952.0
+1693961220000,5.82,5.837,5.819,5.832,16424.5
+1693961280000,5.832,5.834,5.816,5.818,7977.3
+1693961340000,5.818,5.828,5.808,5.813,12795.3
+1693961400000,5.813,5.826,5.807,5.815,12604.5
+1693961460000,5.814,5.814,5.802,5.809,7022.5
+1693961520000,5.809,5.819,5.802,5.819,10551.1
+1693961580000,5.82,5.828,5.812,5.813,8466.2
+1693961640000,5.813,5.822,5.811,5.813,6723.0
+1693961700000,5.813,5.818,5.809,5.812,8792.3
+1693961760000,5.812,5.824,5.811,5.824,7353.4
+1693961820000,5.824,5.833,5.819,5.826,9800.8
+1693961880000,5.824,5.825,5.819,5.821,3408.9
+1693961940000,5.82,5.828,5.813,5.817,24278.2
+1693962000000,5.817,5.826,5.811,5.819,11239.4
+1693962060000,5.821,5.826,5.814,5.817,6034.1
+1693962120000,5.817,5.819,5.81,5.81,5290.2
+1693962180000,5.81,5.818,5.803,5.809,12446.4
+1693962240000,5.81,5.815,5.804,5.81,7993.8
+1693962300000,5.81,5.81,5.8,5.806,6596.5
+1693962360000,5.806,5.809,5.806,5.808,3337.4
+1693962420000,5.809,5.814,5.806,5.809,7143.0
+1693962480000,5.808,5.812,5.802,5.81,13272.3
+1693962540000,5.809,5.827,5.809,5.819,32272.0
+1693962600000,5.819,5.829,5.819,5.829,7562.3
+1693962660000,5.829,5.839,5.829,5.838,11729.4
+1693962720000,5.838,5.841,5.83,5.832,13805.1
+1693962780000,5.832,5.852,5.829,5.852,11726.7
+1693962840000,5.851,5.864,5.851,5.864,16933.7
+1693962900000,5.863,5.883,5.863,5.883,33579.7
+1693962960000,5.882,5.887,5.873,5.887,38824.6
+1693963020000,5.887,5.897,5.876,5.897,31337.1
+1693963080000,5.897,5.926,5.897,5.92,93870.0
+1693963140000,5.92,5.921,5.884,5.895,50530.7
+1693963200000,5.895,5.896,5.879,5.884,18963.3
+1693963260000,5.883,5.883,5.875,5.879,18868.3
+1693963320000,5.878,5.879,5.845,5.845,65916.3
+1693963380000,5.845,5.853,5.845,5.847,14949.3
+1693963440000,5.848,5.848,5.84,5.844,15973.5
+1693963500000,5.844,5.848,5.83,5.83,14344.9
+1693963560000,5.83,5.83,5.823,5.823,5788.7
+1693963620000,5.823,5.823,5.816,5.816,13174.3
+1693963680000,5.816,5.817,5.804,5.809,32741.6
+1693963740000,5.808,5.809,5.791,5.809,84679.9
+1693963800000,5.809,5.816,5.8,5.812,28571.2
+1693963860000,5.811,5.818,5.801,5.801,21710.1
+1693963920000,5.802,5.805,5.749,5.755,165560.9
+1693963980000,5.755,5.773,5.753,5.767,93356.2
+1693964040000,5.767,5.782,5.764,5.774,51416.2
+1693964100000,5.775,5.782,5.768,5.775,26835.4
+1693964160000,5.776,5.791,5.774,5.785,39632.8
+1693964220000,5.786,5.8,5.768,5.792,54608.3
+1693964280000,5.792,5.85,5.785,5.839,194739.3
+1693964340000,5.838,5.84,5.825,5.832,40442.3
+1693964400000,5.832,5.838,5.809,5.813,22375.6
+1693964460000,5.814,5.83,5.811,5.818,14229.9
+1693964520000,5.818,5.825,5.787,5.8,83962.9
+1693964580000,5.799,5.81,5.797,5.799,57291.3
+1693964640000,5.799,5.811,5.788,5.811,18165.4
+1693964700000,5.81,5.826,5.797,5.825,32031.8
+1693964760000,5.826,5.832,5.807,5.816,23917.9
+1693964820000,5.816,5.829,5.802,5.822,21074.8
+1693964880000,5.822,5.822,5.804,5.806,13434.6
+1693964940000,5.806,5.818,5.8,5.818,19101.4
+1693965000000,5.817,5.819,5.803,5.812,8522.0
+1693965060000,5.812,5.814,5.799,5.813,14685.2
+1693965120000,5.814,5.824,5.812,5.821,10129.7
+1693965180000,5.821,5.831,5.818,5.828,14866.1
+1693965240000,5.829,5.835,5.809,5.809,16227.4
+1693965300000,5.81,5.814,5.802,5.805,11491.6
+1693965360000,5.805,5.809,5.803,5.806,9166.4
+1693965420000,5.805,5.822,5.8,5.821,21561.0
+1693965480000,5.822,5.822,5.813,5.815,10524.0
+1693965540000,5.815,5.817,5.809,5.809,5167.0
+1693965600000,5.81,5.816,5.805,5.807,11369.4
+1693965660000,5.806,5.816,5.805,5.814,12145.4
+1693965720000,5.815,5.823,5.815,5.822,7658.1
+1693965780000,5.823,5.825,5.806,5.807,17175.8
+1693965840000,5.807,5.85,5.805,5.845,73690.5
+1693965900000,5.843,5.852,5.839,5.84,30695.8
+1693965960000,5.84,5.864,5.839,5.863,28361.6
+1693966020000,5.863,5.906,5.861,5.904,96206.8
+1693966080000,5.904,5.98,5.904,5.975,265646.5
+1693966140000,5.975,6.068,5.97,6.061,319696.7
+1693966200000,6.063,6.137,6.02,6.087,351641.2
+1693966260000,6.085,6.143,6.085,6.132,247374.5
+1693966320000,6.131,6.25,5.981,5.985,680462.0
+1693966380000,5.986,6.186,5.985,6.134,331809.4
+1693966440000,6.133,6.141,6.103,6.109,89390.7
+1693966500000,6.108,6.145,6.07,6.145,113560.9
+1693966560000,6.144,6.146,6.071,6.104,142087.5
+1693966620000,6.104,6.109,6.08,6.086,60475.1
+1693966680000,6.085,6.092,6.05,6.067,57002.7
+1693966740000,6.066,6.077,6.029,6.031,77134.9
+1693966800000,6.03,6.066,6.029,6.037,73940.1
+1693966860000,6.036,6.062,6.024,6.025,59776.3
+1693966920000,6.026,6.038,6.01,6.011,49327.5
+1693966980000,6.011,6.011,5.973,5.973,115283.7
+1693967040000,5.974,6.005,5.972,6.001,58714.8
+1693967100000,6.001,6.013,5.98,5.99,55005.4
+1693967160000,5.99,5.994,5.96,5.965,55525.0
+1693967220000,5.964,5.976,5.951,5.963,56571.5
+1693967280000,5.963,5.98,5.947,5.967,44811.4
+1693967340000,5.966,5.969,5.939,5.953,56894.3
+1693967400000,5.953,5.953,5.926,5.935,58173.6
+1693967460000,5.935,5.939,5.916,5.923,60688.1
+1693967520000,5.922,5.942,5.918,5.925,48511.4
+1693967580000,5.925,5.936,5.902,5.902,44072.7
+1693967640000,5.903,5.915,5.892,5.9,73166.7
+1693967700000,5.9,5.908,5.88,5.906,56732.2
+1693967760000,5.905,5.92,5.897,5.908,43988.5
+1693967820000,5.908,5.938,5.899,5.904,64162.6
+1693967880000,5.904,5.912,5.892,5.897,42645.2
+1693967940000,5.898,5.913,5.897,5.909,31641.3
+1693968000000,5.91,5.932,5.907,5.927,39229.2
+1693968060000,5.927,5.951,5.92,5.946,50206.5
+1693968120000,5.946,5.954,5.908,5.93,40539.1
+1693968180000,5.93,5.944,5.927,5.935,26694.9
+1693968240000,5.934,5.936,5.911,5.911,27365.4
+1693968300000,5.91,5.933,5.904,5.923,38152.1
+1693968360000,5.924,5.959,5.92,5.959,37006.7
+1693968420000,5.958,5.965,5.947,5.958,36555.9
+1693968480000,5.959,5.961,5.926,5.931,28629.5
+1693968540000,5.93,5.94,5.912,5.94,31109.5
+1693968600000,5.94,5.945,5.933,5.937,15209.1
+1693968660000,5.937,5.945,5.937,5.943,17188.3
+1693968720000,5.943,5.943,5.93,5.94,11150.7
+1693968780000,5.94,5.951,5.939,5.951,23622.3
+1693968840000,5.95,5.952,5.936,5.952,21640.4
+1693968900000,5.952,5.959,5.932,5.938,14484.1
+1693968960000,5.937,5.958,5.934,5.956,19659.4
+1693969020000,5.956,5.959,5.945,5.955,13373.2
+1693969080000,5.956,5.956,5.947,5.951,7984.2
+1693969140000,5.95,5.951,5.928,5.941,17869.1
+1693969200000,5.942,5.946,5.933,5.934,17261.6
+1693969260000,5.933,5.95,5.915,5.948,52701.7
+1693969320000,5.949,5.964,5.945,5.963,26114.2
+1693969380000,5.963,5.984,5.958,5.982,34333.6
+1693969440000,5.982,5.989,5.964,5.985,52786.5
+1693969500000,5.985,5.998,5.981,5.995,46799.7
+1693969560000,5.995,6.007,5.991,6.0,67246.7
+1693969620000,5.999,6.02,5.995,6.02,24425.3
+1693969680000,6.02,6.02,6.003,6.006,26685.1
+1693969740000,6.006,6.029,6.001,6.026,42365.0
+1693969800000,6.027,6.03,6.02,6.021,42746.8
+1693969860000,6.021,6.05,6.016,6.05,28096.1
+1693969920000,6.049,6.061,6.04,6.044,61920.2
+1693969980000,6.044,6.045,6.019,6.023,28977.2
+1693970040000,6.022,6.026,6.012,6.024,24298.5
+1693970100000,6.025,6.043,6.005,6.009,28558.7
+1693970160000,6.009,6.053,6.0,6.052,35610.1
+1693970220000,6.052,6.061,6.039,6.061,29989.7
+1693970280000,6.061,6.074,6.049,6.057,47199.5
+1693970340000,6.056,6.077,6.047,6.067,34155.8
+1693970400000,6.067,6.084,6.064,6.084,32757.9
+1693970460000,6.083,6.113,6.072,6.076,78521.3
+1693970520000,6.077,6.092,6.071,6.077,25662.0
+1693970580000,6.076,6.138,6.068,6.13,63394.8
+1693970640000,6.13,6.143,6.115,6.139,57487.8
+1693970700000,6.139,6.2,6.126,6.191,117792.7
+1693970760000,6.192,6.328,6.166,6.309,309471.4
+1693970820000,6.309,6.39,6.301,6.323,313751.2
+1693970880000,6.323,6.364,6.319,6.323,122420.7
+1693970940000,6.324,6.324,6.273,6.276,152780.8
+1693971000000,6.278,6.285,6.157,6.168,228608.9
+1693971060000,6.167,6.216,6.138,6.169,197879.8
+1693971120000,6.169,6.169,6.117,6.131,105263.0
+1693971180000,6.131,6.176,6.129,6.149,77326.6
+1693971240000,6.15,6.157,6.135,6.152,50757.0
+1693971300000,6.153,6.186,6.143,6.148,70376.5
+1693971360000,6.147,6.147,6.11,6.124,98920.5
+1693971420000,6.124,6.149,6.117,6.131,46807.1
+1693971480000,6.13,6.192,6.13,6.189,63659.7
+1693971540000,6.186,6.189,6.153,6.159,36686.1
+1693971600000,6.158,6.218,6.155,6.215,83545.4
+1693971660000,6.216,6.219,6.188,6.212,60202.2
+1693971720000,6.211,6.254,6.193,6.25,92994.4
+1693971780000,6.249,6.25,6.187,6.201,98867.6
+1693971840000,6.2,6.234,6.169,6.186,57988.2
+1693971900000,6.186,6.187,6.131,6.183,133423.4
+1693971960000,6.183,6.193,6.165,6.187,43337.6
+1693972020000,6.188,6.232,6.186,6.227,90301.8
+1693972080000,6.226,6.235,6.194,6.209,87640.0
+1693972140000,6.21,6.211,6.171,6.177,38647.1
+1693972200000,6.178,6.181,6.17,6.171,47278.8
+1693972260000,6.17,6.179,6.15,6.173,42526.0
+1693972320000,6.174,6.175,6.113,6.115,65118.9
+1693972380000,6.115,6.14,6.105,6.128,82055.5
+1693972440000,6.128,6.146,6.117,6.134,40267.5
+1693972500000,6.134,6.134,6.112,6.112,26519.1
+1693972560000,6.112,6.13,6.102,6.109,42200.2
+1693972620000,6.108,6.127,6.105,6.123,34214.6
+1693972680000,6.123,6.139,6.113,6.135,37927.3
+1693972740000,6.136,6.145,6.123,6.139,34832.9
+1693972800000,6.138,6.138,6.088,6.099,74305.5
+1693972860000,6.1,6.124,6.093,6.121,44519.0
+1693972920000,6.121,6.129,6.101,6.124,46985.5
+1693972980000,6.122,6.125,6.093,6.097,28983.5
+1693973040000,6.096,6.1,6.082,6.088,35623.6
+1693973100000,6.088,6.1,6.076,6.088,55450.3
+1693973160000,6.088,6.089,6.069,6.089,28335.3
+1693973220000,6.088,6.103,6.082,6.085,43911.9
+1693973280000,6.085,6.108,6.083,6.103,23007.8
+1693973340000,6.102,6.107,6.083,6.085,31941.1
+1693973400000,6.087,6.102,6.084,6.093,37619.7
+1693973460000,6.094,6.113,6.094,6.113,39377.8
+1693973520000,6.113,6.13,6.044,6.047,82531.2
+1693973580000,6.046,6.064,6.042,6.059,62141.5
+1693973640000,6.058,6.084,6.051,6.066,36199.0
+1693973700000,6.065,6.088,6.053,6.063,63290.2
+1693973760000,6.063,6.095,6.062,6.094,34199.6
+1693973820000,6.096,6.123,6.093,6.109,54962.7
+1693973880000,6.109,6.121,6.099,6.106,26905.8
+1693973940000,6.106,6.117,6.09,6.116,35156.3
+1693974000000,6.117,6.119,6.093,6.116,31567.3
+1693974060000,6.115,6.115,6.1,6.112,19394.1
+1693974120000,6.113,6.115,6.097,6.108,23914.5
+1693974180000,6.108,6.124,6.099,6.12,23539.0
+1693974240000,6.12,6.167,6.11,6.146,81514.5
+1693974300000,6.147,6.172,6.122,6.13,72289.5
+1693974360000,6.13,6.15,6.126,6.15,24861.0
+1693974420000,6.15,6.153,6.138,6.15,23602.7
+1693974480000,6.149,6.159,6.14,6.155,20804.3
+1693974540000,6.156,6.164,6.143,6.154,18119.1
+1693974600000,6.153,6.164,6.146,6.163,29424.7
+1693974660000,6.164,6.172,6.155,6.162,20530.2
+1693974720000,6.161,6.17,6.156,6.168,15750.7
+1693974780000,6.168,6.196,6.164,6.195,47270.3
+1693974840000,6.195,6.233,6.185,6.224,89349.2
+1693974900000,6.224,6.241,6.191,6.221,73421.8
+1693974960000,6.221,6.238,6.213,6.238,39105.3
+1693975020000,6.237,6.269,6.237,6.258,67323.3
+1693975080000,6.258,6.274,6.213,6.224,109088.0
+1693975140000,6.224,6.243,6.2,6.218,63356.6
+1693975200000,6.215,6.234,6.205,6.216,60802.4
+1693975260000,6.215,6.237,6.213,6.23,28944.2
+1693975320000,6.229,6.254,6.228,6.251,41250.5
+1693975380000,6.252,6.277,6.24,6.252,79421.8
+1693975440000,6.253,6.255,6.216,6.243,42174.8
+1693975500000,6.244,6.25,6.201,6.222,58129.1
+1693975560000,6.221,6.237,6.207,6.228,49366.1
+1693975620000,6.227,6.264,6.223,6.263,48000.6
+1693975680000,6.262,6.325,6.255,6.308,93542.9
+1693975740000,6.308,6.315,6.277,6.284,96523.7
+1693975800000,6.284,6.3,6.271,6.271,56643.0
+1693975860000,6.271,6.298,6.254,6.292,54720.6
+1693975920000,6.292,6.332,6.289,6.302,88966.9
+1693975980000,6.301,6.328,6.297,6.322,65964.1
+1693976040000,6.323,6.328,6.311,6.314,54616.4
+1693976100000,6.314,6.315,6.287,6.295,45226.3
+1693976160000,6.296,6.306,6.289,6.302,24510.5
+1693976220000,6.302,6.313,6.297,6.31,36007.7
+1693976280000,6.31,6.318,6.292,6.303,59516.6
+1693976340000,6.303,6.303,6.275,6.281,37119.4
+1693976400000,6.28,6.309,6.266,6.309,86345.7
+1693976460000,6.308,6.328,6.3,6.323,45867.2
+1693976520000,6.322,6.395,6.31,6.373,117486.0
+1693976580000,6.373,6.38,6.352,6.359,97117.6
+1693976640000,6.358,6.421,6.356,6.415,126070.1
+1693976700000,6.414,6.449,6.392,6.411,210959.5
+1693976760000,6.412,6.413,6.384,6.388,111801.1
+1693976820000,6.388,6.394,6.349,6.355,109207.0
+1693976880000,6.355,6.359,6.331,6.333,70567.3
+1693976940000,6.332,6.384,6.329,6.375,58434.2
+1693977000000,6.375,6.375,6.328,6.328,65427.1
+1693977060000,6.328,6.354,6.319,6.325,76646.5
+1693977120000,6.326,6.393,6.323,6.393,47804.8
+1693977180000,6.393,6.397,6.342,6.345,63152.4
+1693977240000,6.346,6.364,6.331,6.349,54539.9
+1693977300000,6.349,6.353,6.311,6.314,78299.5
+1693977360000,6.313,6.333,6.292,6.33,97495.7
+1693977420000,6.33,6.349,6.318,6.347,35687.3
+1693977480000,6.346,6.352,6.323,6.342,32020.5
+1693977540000,6.342,6.362,6.327,6.358,36125.9
+1693977600000,6.357,6.435,6.348,6.405,180552.2
+1693977660000,6.405,6.431,6.385,6.425,51143.9
+1693977720000,6.427,6.45,6.419,6.442,113570.6
+1693977780000,6.442,6.467,6.427,6.46,117493.7
+1693977840000,6.46,6.46,6.4,6.435,116679.3
+1693977900000,6.436,6.458,6.409,6.425,67284.6
+1693977960000,6.425,6.449,6.412,6.439,65376.2
+1693978020000,6.437,6.456,6.419,6.439,68597.8
+1693978080000,6.438,6.446,6.418,6.426,39247.9
+1693978140000,6.426,6.427,6.373,6.381,114121.4
+1693978200000,6.381,6.392,6.358,6.359,70965.9
+1693978260000,6.36,6.384,6.341,6.367,77072.3
+1693978320000,6.367,6.387,6.358,6.361,51268.2
+1693978380000,6.362,6.386,6.346,6.376,60731.5
+1693978440000,6.377,6.39,6.362,6.363,41107.4
+1693978500000,6.364,6.368,6.33,6.344,65667.6
+1693978560000,6.345,6.346,6.285,6.298,160944.9
+1693978620000,6.298,6.304,6.27,6.283,143944.9
+1693978680000,6.283,6.296,6.275,6.289,53983.8
+1693978740000,6.288,6.293,6.265,6.275,72323.5
+1693978800000,6.275,6.29,6.25,6.281,112750.9
+1693978860000,6.281,6.281,6.256,6.276,38044.7
+1693978920000,6.277,6.285,6.255,6.263,42503.6
+1693978980000,6.263,6.265,6.222,6.243,102421.3
+1693979040000,6.243,6.258,6.212,6.223,105829.6
+1693979100000,6.222,6.247,6.214,6.219,72522.7
+1693979160000,6.218,6.247,6.213,6.237,58535.9
+1693979220000,6.237,6.257,6.232,6.245,58085.9
+1693979280000,6.244,6.26,6.24,6.248,54898.7
+1693979340000,6.248,6.314,6.248,6.306,147333.0
+1693979400000,6.306,6.312,6.277,6.289,95814.5
+1693979460000,6.288,6.294,6.274,6.282,48583.8
+1693979520000,6.283,6.302,6.274,6.299,28913.3
+1693979580000,6.3,6.302,6.285,6.3,35019.4
+1693979640000,6.3,6.332,6.29,6.325,94232.5
+1693979700000,6.325,6.337,6.317,6.333,58532.2
+1693979760000,6.334,6.348,6.329,6.344,41200.0
+1693979820000,6.343,6.384,6.343,6.382,71049.0
+1693979880000,6.383,6.385,6.37,6.374,45738.9
+1693979940000,6.374,6.376,6.328,6.346,74419.8
+1693980000000,6.345,6.356,6.295,6.315,126864.3
+1693980060000,6.315,6.35,6.306,6.329,49614.9
+1693980120000,6.328,6.329,6.292,6.3,73109.1
+1693980180000,6.3,6.315,6.292,6.312,32710.2
+1693980240000,6.311,6.333,6.291,6.329,65031.1
+1693980300000,6.33,6.33,6.267,6.269,64747.0
+1693980360000,6.269,6.281,6.263,6.272,55967.9
+1693980420000,6.273,6.279,6.251,6.262,45734.0
+1693980480000,6.262,6.266,6.251,6.253,64274.0
+1693980540000,6.253,6.27,6.241,6.269,47436.2
+1693980600000,6.27,6.272,6.249,6.254,40040.5
+1693980660000,6.254,6.264,6.241,6.247,35311.9
+1693980720000,6.246,6.248,6.233,6.236,33521.1
+1693980780000,6.235,6.252,6.225,6.25,41083.1
+1693980840000,6.249,6.255,6.245,6.246,31772.3
+1693980900000,6.247,6.247,6.198,6.221,125534.9
+1693980960000,6.221,6.221,6.182,6.193,77787.3
+1693981020000,6.193,6.205,6.183,6.19,71708.4
+1693981080000,6.19,6.191,6.175,6.18,46393.5
+1693981140000,6.179,6.18,6.135,6.178,155221.8
+1693981200000,6.177,6.196,6.16,6.168,72224.2
+1693981260000,6.167,6.171,6.134,6.142,65680.9
+1693981320000,6.142,6.168,6.142,6.159,49440.4
+1693981380000,6.159,6.178,6.159,6.17,34968.8
+1693981440000,6.17,6.17,6.143,6.149,34195.9
+1693981500000,6.149,6.153,6.134,6.135,46445.2
+1693981560000,6.135,6.159,6.124,6.158,50922.4
+1693981620000,6.158,6.165,6.125,6.136,77307.6
+1693981680000,6.135,6.135,6.091,6.118,109297.9
+1693981740000,6.117,6.148,6.116,6.143,44180.3
+1693981800000,6.143,6.144,6.117,6.132,30566.1
+1693981860000,6.133,6.141,6.118,6.118,24695.7
+1693981920000,6.118,6.13,6.116,6.129,14476.2
+1693981980000,6.128,6.129,6.113,6.113,12427.4
+1693982040000,6.112,6.124,6.101,6.108,53337.0
+1693982100000,6.108,6.112,6.08,6.105,76135.3
+1693982160000,6.104,6.12,6.092,6.117,39347.0
+1693982220000,6.116,6.117,6.098,6.101,35746.6
+1693982280000,6.1,6.118,6.084,6.117,45617.7
+1693982340000,6.117,6.136,6.111,6.134,56034.6
+1693982400000,6.134,6.153,6.129,6.151,61260.4
+1693982460000,6.152,6.16,6.118,6.119,44752.3
+1693982520000,6.118,6.118,6.095,6.104,42987.6
+1693982580000,6.104,6.134,6.103,6.132,25835.6
+1693982640000,6.132,6.138,6.114,6.126,22921.1
+1693982700000,6.125,6.129,6.099,6.102,22541.9
+1693982760000,6.102,6.132,6.102,6.131,18791.7
+1693982820000,6.131,6.134,6.115,6.133,29880.4
+1693982880000,6.132,6.178,6.129,6.174,60254.3
+1693982940000,6.174,6.177,6.126,6.135,54550.5
+1693983000000,6.135,6.149,6.131,6.132,18109.3
+1693983060000,6.132,6.165,6.129,6.16,27229.2
+1693983120000,6.159,6.164,6.136,6.137,31818.4
+1693983180000,6.136,6.148,6.132,6.135,23590.8
+1693983240000,6.137,6.139,6.113,6.124,43743.6
+1693983300000,6.123,6.132,6.122,6.126,12479.1
+1693983360000,6.126,6.135,6.121,6.122,19619.1
+1693983420000,6.121,6.138,6.121,6.127,16262.4
+1693983480000,6.128,6.13,6.105,6.109,18625.5
+1693983540000,6.108,6.118,6.104,6.114,16723.4
+1693983600000,6.115,6.155,6.112,6.151,54437.4
+1693983660000,6.151,6.171,6.151,6.17,50428.3
+1693983720000,6.169,6.173,6.15,6.159,35746.2
+1693983780000,6.158,6.188,6.154,6.182,41503.5
+1693983840000,6.182,6.184,6.157,6.17,24534.4
+1693983900000,6.17,6.174,6.151,6.162,19176.5
+1693983960000,6.162,6.177,6.157,6.176,31563.4
+1693984020000,6.175,6.181,6.162,6.177,36012.2
+1693984080000,6.178,6.198,6.176,6.195,37344.7
+1693984140000,6.195,6.196,6.184,6.187,24711.6
+1693984200000,6.187,6.209,6.187,6.206,49341.4
+1693984260000,6.206,6.21,6.193,6.193,32070.8
+1693984320000,6.194,6.218,6.19,6.215,34910.1
+1693984380000,6.216,6.23,6.206,6.207,55602.4
+1693984440000,6.207,6.225,6.204,6.208,24053.0
+1693984500000,6.208,6.228,6.208,6.227,22743.8
+1693984560000,6.228,6.231,6.213,6.215,30901.4
+1693984620000,6.215,6.223,6.162,6.173,76078.7
+1693984680000,6.173,6.198,6.169,6.192,39791.0
+1693984740000,6.191,6.191,6.171,6.175,28810.1
+1693984800000,6.175,6.2,6.174,6.199,24249.8
+1693984860000,6.198,6.215,6.197,6.208,26181.6
+1693984920000,6.209,6.217,6.176,6.181,29297.8
+1693984980000,6.181,6.206,6.179,6.198,17413.0
+1693985040000,6.197,6.21,6.191,6.193,20728.2
+1693985100000,6.192,6.193,6.171,6.18,25394.9
+1693985160000,6.18,6.208,6.175,6.199,23627.5
+1693985220000,6.2,6.213,6.19,6.213,11081.2
+1693985280000,6.213,6.218,6.176,6.176,27134.9
+1693985340000,6.177,6.189,6.174,6.176,15455.9
+1693985400000,6.175,6.186,6.17,6.182,15117.1
+1693985460000,6.182,6.211,6.181,6.206,25761.2
+1693985520000,6.206,6.212,6.187,6.209,23461.7
+1693985580000,6.208,6.209,6.176,6.178,20300.8
+1693985640000,6.178,6.178,6.14,6.156,59331.1
+1693985700000,6.156,6.198,6.137,6.191,48203.2
+1693985760000,6.191,6.201,6.186,6.2,20432.1
+1693985820000,6.2,6.204,6.185,6.189,15946.2
+1693985880000,6.188,6.196,6.182,6.183,19380.2
+1693985940000,6.183,6.199,6.181,6.198,16809.3
+1693986000000,6.198,6.209,6.189,6.19,24858.7
+1693986060000,6.189,6.191,6.168,6.17,35746.2
+1693986120000,6.169,6.17,6.135,6.137,49581.0
+1693986180000,6.137,6.169,6.13,6.164,41220.6
+1693986240000,6.164,6.189,6.161,6.183,21380.9
+1693986300000,6.182,6.182,6.156,6.156,17948.8
+1693986360000,6.156,6.173,6.152,6.171,15118.4
+1693986420000,6.17,6.176,6.162,6.175,8378.0
+1693986480000,6.175,6.189,6.174,6.188,18211.5
+1693986540000,6.188,6.2,6.188,6.196,30940.8
+1693986600000,6.196,6.196,6.178,6.192,27724.7
+1693986660000,6.193,6.2,6.183,6.186,16487.5
+1693986720000,6.186,6.205,6.185,6.196,32809.6
+1693986780000,6.196,6.197,6.183,6.193,10726.3
+1693986840000,6.192,6.203,6.19,6.196,13554.6
+1693986900000,6.196,6.203,6.196,6.201,5826.5
+1693986960000,6.201,6.213,6.195,6.199,21863.5
+1693987020000,6.199,6.199,6.186,6.195,13974.9
+1693987080000,6.196,6.214,6.196,6.213,15813.8
+1693987140000,6.214,6.222,6.194,6.197,22719.4
+1693987200000,6.198,6.212,6.181,6.211,37520.8
+1693987260000,6.212,6.229,6.211,6.214,35366.3
+1693987320000,6.214,6.214,6.175,6.178,37642.1
+1693987380000,6.179,6.179,6.157,6.168,25819.9
+1693987440000,6.168,6.186,6.165,6.172,17826.0
+1693987500000,6.171,6.176,6.159,6.167,32648.8
+1693987560000,6.168,6.188,6.144,6.147,46997.3
+1693987620000,6.147,6.176,6.145,6.176,17958.6
+1693987680000,6.175,6.18,6.155,6.155,12730.5
+1693987740000,6.155,6.16,6.143,6.143,21652.5
+1693987800000,6.142,6.151,6.07,6.071,178173.0
+1693987860000,6.071,6.105,6.068,6.104,90047.2
+1693987920000,6.103,6.108,6.07,6.073,41697.0
+1693987980000,6.073,6.092,6.068,6.092,41972.8
+1693988040000,6.092,6.101,6.085,6.094,33917.0
+1693988100000,6.094,6.094,6.07,6.072,30421.9
+1693988160000,6.072,6.072,6.02,6.064,141096.4
+1693988220000,6.064,6.067,6.03,6.044,47323.9
+1693988280000,6.044,6.065,6.039,6.044,37637.0
+1693988340000,6.044,6.054,6.042,6.048,19980.0
+1693988400000,6.049,6.069,6.043,6.067,31400.5
+1693988460000,6.067,6.11,6.061,6.107,92911.2
+1693988520000,6.108,6.127,6.088,6.126,79966.6
+1693988580000,6.127,6.143,6.109,6.135,53189.2
+1693988640000,6.135,6.142,6.118,6.123,32837.5
+1693988700000,6.122,6.144,6.122,6.135,32621.3
+1693988760000,6.135,6.147,6.127,6.144,24342.2
+1693988820000,6.144,6.146,6.133,6.133,14599.3
+1693988880000,6.134,6.151,6.125,6.151,20459.0
+1693988940000,6.151,6.152,6.13,6.134,14716.3
+1693989000000,6.135,6.144,6.132,6.143,18698.4
+1693989060000,6.142,6.142,6.127,6.127,17983.1
+1693989120000,6.127,6.13,6.117,6.125,23412.8
+1693989180000,6.125,6.147,6.123,6.147,27300.8
+1693989240000,6.147,6.158,6.143,6.151,36467.6
+1693989300000,6.151,6.158,6.149,6.151,14446.8
+1693989360000,6.151,6.158,6.14,6.155,17139.8
+1693989420000,6.154,6.175,6.152,6.167,26289.2
+1693989480000,6.167,6.169,6.143,6.143,15908.3
+1693989540000,6.143,6.144,6.117,6.132,31091.8
+1693989600000,6.132,6.144,6.127,6.139,10447.3
+1693989660000,6.139,6.151,6.138,6.148,8631.5
+1693989720000,6.148,6.152,6.14,6.148,11323.5
+1693989780000,6.148,6.149,6.132,6.147,11113.4
+1693989840000,6.147,6.148,6.09,6.097,73994.9
+1693989900000,6.097,6.111,6.083,6.088,59595.4
+1693989960000,6.088,6.106,6.083,6.095,25504.3
+1693990020000,6.095,6.096,6.077,6.092,19236.6
+1693990080000,6.091,6.099,6.08,6.097,19128.1
+1693990140000,6.096,6.113,6.094,6.109,14606.5
+1693990200000,6.109,6.113,6.106,6.108,11487.1
+1693990260000,6.109,6.124,6.098,6.124,12289.7
+1693990320000,6.124,6.13,6.1,6.106,20134.2
+1693990380000,6.105,6.111,6.091,6.111,16866.7
+1693990440000,6.111,6.113,6.096,6.102,16392.2
+1693990500000,6.103,6.108,6.084,6.088,25495.0
+1693990560000,6.089,6.097,6.073,6.088,22435.7
+1693990620000,6.087,6.097,6.078,6.082,10777.1
+1693990680000,6.081,6.082,6.072,6.078,13281.9
+1693990740000,6.079,6.093,6.079,6.08,15381.7
+1693990800000,6.081,6.091,6.063,6.066,26191.3
+1693990860000,6.066,6.071,6.057,6.067,20130.4
+1693990920000,6.067,6.092,6.066,6.091,32014.5
+1693990980000,6.091,6.1,6.08,6.082,17761.3
+1693991040000,6.081,6.081,6.069,6.07,13485.9
+1693991100000,6.07,6.075,6.054,6.072,38415.0
+1693991160000,6.072,6.073,6.045,6.05,26064.3
+1693991220000,6.049,6.061,6.044,6.05,17365.0
+1693991280000,6.05,6.052,6.041,6.052,25513.8
+1693991340000,6.052,6.053,6.04,6.047,21093.8
+1693991400000,6.047,6.073,6.046,6.064,53933.3
+1693991460000,6.064,6.064,6.043,6.043,29876.9
+1693991520000,6.043,6.045,6.01,6.023,83150.6
+1693991580000,6.023,6.037,6.014,6.034,46585.5
+1693991640000,6.035,6.038,6.02,6.024,19128.3
+1693991700000,6.024,6.026,6.01,6.016,36037.0
+1693991760000,6.016,6.016,6.01,6.012,26172.6
+1693991820000,6.013,6.02,6.01,6.015,15348.4
+1693991880000,6.017,6.017,6.007,6.011,30414.4
+1693991940000,6.012,6.018,6.001,6.002,52420.6
+1693992000000,6.002,6.016,6.001,6.011,39910.2
+1693992060000,6.012,6.019,6.007,6.007,14290.6
+1693992120000,6.007,6.008,5.96,5.974,179711.0
+1693992180000,5.974,5.98,5.955,5.96,63658.1
+1693992240000,5.961,5.975,5.946,5.971,70060.5
+1693992300000,5.971,5.973,5.951,5.967,38207.6
+1693992360000,5.966,5.973,5.951,5.962,33780.3
+1693992420000,5.962,5.979,5.958,5.979,29331.3
+1693992480000,5.979,5.979,5.96,5.973,27972.4
+1693992540000,5.973,5.981,5.973,5.979,24504.9
+1693992600000,5.979,5.979,5.962,5.966,24434.8
+1693992660000,5.966,5.972,5.96,5.968,15979.3
+1693992720000,5.969,5.992,5.969,5.988,33056.8
+1693992780000,5.988,5.996,5.982,5.99,37227.3
+1693992840000,5.99,6.013,5.99,6.011,43624.6
+1693992900000,6.011,6.024,6.001,6.019,49893.0
+1693992960000,6.019,6.038,6.013,6.027,85738.7
+1693993020000,6.028,6.028,6.012,6.015,20002.2
+1693993080000,6.015,6.02,6.005,6.019,19277.0
+1693993140000,6.019,6.02,6.01,6.014,10285.6
+1693993200000,6.013,6.022,6.007,6.008,17186.9
+1693993260000,6.008,6.016,6.006,6.016,16524.8
+1693993320000,6.016,6.022,6.013,6.02,12054.5
+1693993380000,6.021,6.021,6.01,6.01,11085.2
+1693993440000,6.011,6.02,6.0,6.004,58884.7
+1693993500000,6.005,6.005,5.974,5.975,42420.2
+1693993560000,5.975,5.996,5.974,5.989,35606.0
+1693993620000,5.988,5.991,5.98,5.98,12847.3
+1693993680000,5.98,5.996,5.971,5.988,26947.3
+1693993740000,5.988,6.015,5.98,6.013,29468.1
+1693993800000,6.013,6.023,6.01,6.02,12629.7
+1693993860000,6.021,6.021,6.007,6.008,17400.4
+1693993920000,6.007,6.017,6.002,6.014,12194.7
+1693993980000,6.013,6.015,5.996,6.001,25351.5
+1693994040000,6.001,6.001,5.984,5.985,12365.1
+1693994100000,5.985,5.985,5.973,5.98,15378.1
+1693994160000,5.981,5.986,5.978,5.985,14627.3
+1693994220000,5.985,5.992,5.982,5.99,14254.4
+1693994280000,5.989,5.996,5.975,5.98,17321.9
+1693994340000,5.979,6.016,5.977,6.014,36526.0
+1693994400000,6.014,6.023,6.011,6.012,23501.6
+1693994460000,6.013,6.013,5.987,5.999,19280.4
+1693994520000,5.999,6.013,5.998,6.013,18749.1
+1693994580000,6.012,6.016,6.01,6.013,16934.4
+1693994640000,6.014,6.018,6.005,6.014,15710.6
+1693994700000,6.014,6.028,6.011,6.023,18292.9
+1693994760000,6.023,6.026,6.016,6.023,18403.8
+1693994820000,6.023,6.023,5.99,5.991,19575.3
+1693994880000,5.991,5.996,5.978,5.995,34837.6
+1693994940000,5.995,5.995,5.977,5.981,15614.2
+1693995000000,5.98,5.989,5.974,5.974,24957.5
+1693995060000,5.974,5.994,5.97,5.976,20746.7
+1693995120000,5.975,5.983,5.974,5.975,13940.6
+1693995180000,5.974,5.98,5.969,5.973,23437.8
+1693995240000,5.973,5.986,5.973,5.985,14360.5
+1693995300000,5.985,5.985,5.966,5.968,14704.0
+1693995360000,5.967,5.978,5.962,5.966,17258.0
+1693995420000,5.965,5.979,5.955,5.968,27405.6
+1693995480000,5.968,5.978,5.962,5.971,12605.7
+1693995540000,5.972,5.977,5.967,5.969,13854.0
+1693995600000,5.969,5.973,5.968,5.973,6978.8
+1693995660000,5.972,5.978,5.964,5.966,22837.6
+1693995720000,5.965,5.966,5.952,5.952,24163.5
+1693995780000,5.953,5.955,5.913,5.94,113309.5
+1693995840000,5.94,5.949,5.935,5.943,31530.2
+1693995900000,5.943,5.961,5.934,5.945,33460.7
+1693995960000,5.945,5.953,5.936,5.946,27566.1
+1693996020000,5.946,5.948,5.936,5.939,18278.2
+1693996080000,5.939,5.94,5.928,5.93,23124.4
+1693996140000,5.93,5.948,5.927,5.94,32936.7
+1693996200000,5.939,5.946,5.922,5.929,26088.0
+1693996260000,5.93,5.935,5.923,5.928,21400.3
+1693996320000,5.928,5.938,5.924,5.93,16613.0
+1693996380000,5.929,5.931,5.921,5.923,19228.9
+1693996440000,5.922,5.924,5.913,5.915,23569.9
+1693996500000,5.915,5.923,5.909,5.911,27137.6
+1693996560000,5.912,5.925,5.912,5.925,19461.0
+1693996620000,5.925,5.935,5.921,5.931,21506.7
+1693996680000,5.93,5.943,5.93,5.939,15478.3
+1693996740000,5.939,5.942,5.923,5.926,16187.0
+1693996800000,5.926,5.938,5.91,5.912,36811.9
+1693996860000,5.913,5.922,5.905,5.907,22525.0
+1693996920000,5.906,5.92,5.904,5.908,21195.4
+1693996980000,5.908,5.916,5.868,5.889,132310.0
+1693997040000,5.889,5.896,5.885,5.894,28645.8
+1693997100000,5.894,5.896,5.883,5.883,24885.3
+1693997160000,5.884,5.89,5.851,5.857,102158.4
+1693997220000,5.857,5.862,5.82,5.837,137849.2
+1693997280000,5.837,5.913,5.828,5.88,130175.5
+1693997340000,5.881,5.886,5.855,5.872,68017.4
+1693997400000,5.871,5.883,5.868,5.875,27971.0
+1693997460000,5.875,5.883,5.862,5.869,26435.0
+1693997520000,5.87,5.876,5.864,5.868,19602.5
+1693997580000,5.867,5.872,5.863,5.869,18027.1
+1693997640000,5.867,5.868,5.851,5.853,25788.6
+1693997700000,5.853,5.858,5.848,5.855,24696.3
+1693997760000,5.855,5.864,5.855,5.857,21548.1
+1693997820000,5.857,5.857,5.835,5.839,44855.4
+1693997880000,5.84,5.84,5.827,5.83,34440.4
+1693997940000,5.83,5.84,5.83,5.835,29103.1
+1693998000000,5.835,5.85,5.834,5.85,34682.7
+1693998060000,5.849,5.851,5.835,5.848,28468.0
+1693998120000,5.848,5.849,5.835,5.843,23011.1
+1693998180000,5.842,5.86,5.841,5.851,30743.8
+1693998240000,5.851,5.867,5.848,5.863,40879.3
+1693998300000,5.864,5.869,5.839,5.863,43892.6
+1693998360000,5.864,5.885,5.863,5.867,35310.3
+1693998420000,5.867,5.883,5.86,5.881,22194.2
+1693998480000,5.881,5.885,5.856,5.865,32232.8
+1693998540000,5.866,5.88,5.863,5.878,19189.2
+1693998600000,5.878,5.882,5.87,5.875,31463.5
+1693998660000,5.874,5.882,5.866,5.882,15821.7
+1693998720000,5.882,5.891,5.878,5.89,29172.1
+1693998780000,5.889,5.898,5.885,5.886,25356.7
+1693998840000,5.886,5.894,5.884,5.891,10756.9
+1693998900000,5.89,5.897,5.89,5.897,9679.8
+1693998960000,5.896,5.899,5.892,5.893,11696.5
+1693999020000,5.894,5.896,5.872,5.885,31086.9
+1693999080000,5.885,5.896,5.875,5.882,29618.9
+1693999140000,5.883,5.896,5.88,5.882,13146.2
+1693999200000,5.883,5.888,5.883,5.887,6561.3
+1693999260000,5.885,5.891,5.884,5.888,11561.7
+1693999320000,5.887,5.902,5.885,5.9,13642.9
+1693999380000,5.899,5.924,5.899,5.921,34866.6
+1693999440000,5.921,5.921,5.907,5.909,18389.0
+1693999500000,5.909,5.909,5.9,5.9,15989.9
+1693999560000,5.9,5.907,5.893,5.9,22951.2
+1693999620000,5.9,5.913,5.897,5.906,22767.3
+1693999680000,5.905,5.91,5.901,5.906,10931.5
+1693999740000,5.906,5.914,5.906,5.906,16181.3
+1693999800000,5.906,5.921,5.906,5.919,15514.7
+1693999860000,5.92,5.92,5.91,5.912,10458.5
+1693999920000,5.912,5.922,5.911,5.922,6530.4
+1693999980000,5.922,5.959,5.919,5.952,75721.2
+1694000040000,5.953,5.954,5.924,5.926,29337.7
+1694000100000,5.926,5.929,5.912,5.912,20518.8
+1694000160000,5.913,5.924,5.911,5.921,24755.0
+1694000220000,5.921,5.922,5.909,5.909,8917.7
+1694000280000,5.909,5.92,5.907,5.916,17546.7
+1694000340000,5.915,5.923,5.907,5.911,15263.4
+1694000400000,5.91,5.919,5.905,5.905,19381.1
+1694000460000,5.906,5.91,5.89,5.904,27905.8
+1694000520000,5.904,5.907,5.896,5.897,11658.6
+1694000580000,5.898,5.907,5.898,5.905,7069.9
+1694000640000,5.906,5.922,5.905,5.919,10779.5
+1694000700000,5.919,5.938,5.919,5.929,26094.4
+1694000760000,5.928,5.934,5.924,5.927,11273.3
+1694000820000,5.928,5.94,5.926,5.94,16925.1
+1694000880000,5.939,5.943,5.93,5.934,20854.2
+1694000940000,5.934,5.939,5.931,5.932,9635.1
+1694001000000,5.932,5.944,5.926,5.928,17691.3
+1694001060000,5.929,5.937,5.929,5.933,11882.2
+1694001120000,5.932,5.936,5.909,5.911,23614.7
+1694001180000,5.911,5.928,5.91,5.919,8947.7
+1694001240000,5.919,5.924,5.913,5.92,11100.6
+1694001300000,5.919,5.92,5.91,5.915,21596.3
+1694001360000,5.915,5.917,5.909,5.909,12368.0
+1694001420000,5.909,5.92,5.908,5.918,20565.8
+1694001480000,5.917,5.917,5.905,5.908,10483.8
+1694001540000,5.909,5.909,5.895,5.896,13826.5
+1694001600000,5.896,5.919,5.892,5.915,22280.3
+1694001660000,5.915,5.923,5.912,5.922,23499.9
+1694001720000,5.923,5.925,5.917,5.922,21306.0
+1694001780000,5.922,5.927,5.921,5.926,9112.1
+1694001840000,5.926,5.931,5.918,5.931,27977.0
+1694001900000,5.931,5.948,5.93,5.946,26937.5
+1694001960000,5.946,5.948,5.939,5.946,21222.5
+1694002020000,5.946,5.948,5.941,5.946,6922.5
+1694002080000,5.946,5.947,5.932,5.936,17545.3
+1694002140000,5.936,5.942,5.932,5.94,14775.4
+1694002200000,5.939,5.943,5.929,5.941,24478.2
+1694002260000,5.942,5.953,5.941,5.949,15384.3
+1694002320000,5.948,5.949,5.939,5.942,9498.0
+1694002380000,5.942,5.943,5.94,5.942,4937.7
+1694002440000,5.943,5.943,5.931,5.936,6288.4
+1694002500000,5.936,5.94,5.93,5.936,6310.2
+1694002560000,5.935,5.948,5.928,5.928,15225.8
+1694002620000,5.927,5.927,5.9,5.903,33078.9
+1694002680000,5.903,5.914,5.903,5.909,21376.8
+1694002740000,5.908,5.913,5.904,5.909,12835.4
+1694002800000,5.908,5.917,5.908,5.917,13289.9
+1694002860000,5.916,5.936,5.916,5.933,10502.2
+1694002920000,5.933,5.934,5.911,5.93,14795.8
+1694002980000,5.929,5.938,5.916,5.937,16564.7
+1694003040000,5.938,5.945,5.935,5.94,8129.3
+1694003100000,5.939,5.941,5.934,5.937,7746.8
+1694003160000,5.938,5.944,5.933,5.934,10253.8
+1694003220000,5.935,5.942,5.93,5.941,14164.8
+1694003280000,5.941,5.946,5.938,5.946,9720.6
+1694003340000,5.946,5.947,5.93,5.935,12759.8
+1694003400000,5.934,5.943,5.931,5.942,11614.3
+1694003460000,5.943,5.943,5.897,5.905,53852.4
+1694003520000,5.906,5.917,5.905,5.912,12439.2
+1694003580000,5.912,5.922,5.911,5.921,8718.3
+1694003640000,5.92,5.924,5.916,5.92,4384.5
+1694003700000,5.92,5.921,5.911,5.913,7451.4
+1694003760000,5.913,5.933,5.913,5.931,8276.4
+1694003820000,5.93,5.94,5.929,5.939,4321.7
+1694003880000,5.939,5.943,5.931,5.935,7563.9
+1694003940000,5.936,5.941,5.935,5.94,5117.2
+1694004000000,5.94,5.942,5.936,5.938,7352.9
+1694004060000,5.939,5.942,5.923,5.923,8945.5
+1694004120000,5.923,5.933,5.919,5.933,8978.8
+1694004180000,5.933,5.945,5.929,5.943,8561.4
+1694004240000,5.944,5.948,5.94,5.942,10739.9
+1694004300000,5.943,5.944,5.937,5.942,7827.4
+1694004360000,5.942,5.95,5.937,5.949,17049.7
+1694004420000,5.948,5.97,5.948,5.962,34981.6
+1694004480000,5.962,5.964,5.943,5.951,11853.7
+1694004540000,5.95,5.961,5.945,5.95,10032.1
+1694004600000,5.949,5.966,5.948,5.966,13666.2
+1694004660000,5.965,5.972,5.957,5.971,22299.7
+1694004720000,5.971,5.978,5.955,5.96,20871.5
+1694004780000,5.959,5.96,5.951,5.953,8032.9
+1694004840000,5.953,5.953,5.946,5.949,22359.6
+1694004900000,5.95,5.975,5.95,5.964,22275.8
+1694004960000,5.965,5.977,5.963,5.97,14152.2
+1694005020000,5.969,6.017,5.967,5.992,146833.0
+1694005080000,5.992,5.992,5.972,5.973,29994.0
+1694005140000,5.974,5.99,5.973,5.99,36600.4
+1694005200000,5.991,5.991,5.969,5.969,20394.8
+1694005260000,5.97,5.979,5.963,5.977,22537.0
+1694005320000,5.977,5.98,5.972,5.973,8036.2
+1694005380000,5.973,5.975,5.966,5.967,10185.0
+1694005440000,5.968,5.968,5.955,5.955,15152.7
+1694005500000,5.954,5.968,5.95,5.966,17747.6
+1694005560000,5.966,5.966,5.953,5.959,13296.2
+1694005620000,5.957,5.959,5.946,5.948,16882.2
+1694005680000,5.947,5.95,5.931,5.937,25385.9
+1694005740000,5.937,5.953,5.936,5.937,23766.4
+1694005800000,5.938,5.941,5.937,5.94,9594.6
+1694005860000,5.94,5.945,5.938,5.943,11499.4
+1694005920000,5.943,5.959,5.938,5.956,15278.4
+1694005980000,5.957,5.959,5.942,5.951,10384.8
+1694006040000,5.95,5.967,5.949,5.96,17849.4
+1694006100000,5.96,5.967,5.954,5.964,9448.8
+1694006160000,5.964,5.976,5.964,5.967,9782.7
+1694006220000,5.967,5.98,5.965,5.972,7256.0
+1694006280000,5.973,5.976,5.965,5.967,7887.8
+1694006340000,5.966,5.966,5.955,5.957,9792.1
+1694006400000,5.957,5.958,5.943,5.946,16228.8
+1694006460000,5.946,5.955,5.945,5.953,7900.8
+1694006520000,5.952,5.953,5.937,5.943,10346.9
+1694006580000,5.943,5.943,5.922,5.927,19380.1
+1694006640000,5.927,5.939,5.926,5.935,15933.6
+1694006700000,5.934,5.95,5.933,5.95,17825.9
+1694006760000,5.949,5.95,5.935,5.94,6179.6
+1694006820000,5.94,5.943,5.936,5.941,4662.7
+1694006880000,5.941,5.943,5.936,5.941,11903.3
+1694006940000,5.942,5.946,5.939,5.945,5292.5
+1694007000000,5.946,5.952,5.944,5.945,9444.8
+1694007060000,5.946,5.952,5.946,5.951,4114.2
+1694007120000,5.95,5.978,5.95,5.963,46824.9
+1694007180000,5.964,5.976,5.957,5.961,16430.9
+1694007240000,5.96,5.96,5.952,5.955,7684.8
+1694007300000,5.954,5.954,5.948,5.949,5372.8
+1694007360000,5.949,5.982,5.942,5.973,51592.4
+1694007420000,5.972,5.973,5.957,5.965,27442.8
+1694007480000,5.964,5.972,5.961,5.961,5019.5
+1694007540000,5.961,5.967,5.959,5.967,5856.8
+1694007600000,5.967,5.967,5.944,5.954,32227.7
+1694007660000,5.953,5.959,5.947,5.959,8928.5
+1694007720000,5.958,5.975,5.956,5.974,26939.3
+1694007780000,5.973,5.975,5.968,5.97,5571.8
+1694007840000,5.969,5.969,5.958,5.96,10722.9
+1694007900000,5.96,5.969,5.959,5.961,12425.3
+1694007960000,5.96,5.961,5.948,5.95,7684.9
+1694008020000,5.951,5.962,5.95,5.959,10296.5
+1694008080000,5.959,5.966,5.959,5.964,9858.2
+1694008140000,5.963,5.963,5.95,5.955,7924.3
+1694008200000,5.955,5.956,5.942,5.945,8176.8
+1694008260000,5.944,5.947,5.934,5.934,19253.5
+1694008320000,5.935,5.939,5.926,5.933,21228.8
+1694008380000,5.932,5.934,5.922,5.927,11133.3
+1694008440000,5.926,5.948,5.924,5.942,15965.4
+1694008500000,5.942,5.945,5.928,5.93,11551.5
+1694008560000,5.929,5.934,5.927,5.93,5855.9
+1694008620000,5.93,5.93,5.919,5.923,15924.8
+1694008680000,5.923,5.926,5.915,5.917,16166.6
+1694008740000,5.919,5.934,5.916,5.93,14776.2
+1694008800000,5.929,5.929,5.906,5.909,23319.7
+1694008860000,5.908,5.915,5.884,5.896,95733.0
+1694008920000,5.896,5.914,5.891,5.894,21586.2
+1694008980000,5.894,5.894,5.875,5.876,56396.1
+1694009040000,5.876,5.891,5.865,5.872,50826.8
+1694009100000,5.872,5.886,5.852,5.884,46355.6
+1694009160000,5.884,5.884,5.873,5.882,22640.9
+1694009220000,5.881,5.883,5.875,5.876,16582.3
+1694009280000,5.876,5.884,5.873,5.878,19263.8
+1694009340000,5.878,5.917,5.865,5.907,48029.4
+1694009400000,5.908,5.909,5.897,5.899,22648.8
+1694009460000,5.9,5.923,5.899,5.918,25798.0
+1694009520000,5.919,5.921,5.906,5.906,15131.3
+1694009580000,5.907,5.93,5.907,5.923,19565.2
+1694009640000,5.923,5.925,5.908,5.909,21172.9
+1694009700000,5.909,5.917,5.904,5.906,10355.4
+1694009760000,5.906,5.907,5.89,5.89,11910.3
+1694009820000,5.89,5.913,5.886,5.908,15114.0
+1694009880000,5.908,5.92,5.907,5.92,17616.6
+1694009940000,5.921,5.921,5.907,5.921,17420.8
+1694010000000,5.921,5.923,5.902,5.904,9893.9
+1694010060000,5.904,5.916,5.904,5.916,7654.4
+1694010120000,5.915,5.916,5.895,5.901,14475.4
+1694010180000,5.901,5.904,5.88,5.88,26349.7
+1694010240000,5.88,5.886,5.852,5.859,60448.4
+1694010300000,5.859,5.864,5.831,5.856,113465.7
+1694010360000,5.856,5.86,5.847,5.848,15573.3
+1694010420000,5.847,5.858,5.846,5.853,21169.8
+1694010480000,5.852,5.86,5.85,5.853,22197.6
+1694010540000,5.854,5.869,5.853,5.863,14809.1
+1694010600000,5.863,5.883,5.862,5.873,27708.9
+1694010660000,5.873,5.895,5.869,5.895,18249.3
+1694010720000,5.894,5.912,5.887,5.91,20471.5
+1694010780000,5.91,5.91,5.882,5.887,23950.1
+1694010840000,5.887,5.902,5.881,5.896,16504.2
+1694010900000,5.896,5.913,5.887,5.912,24065.6
+1694010960000,5.913,5.915,5.898,5.902,9671.0
+1694011020000,5.903,5.913,5.903,5.906,14100.6
+1694011080000,5.905,5.906,5.88,5.88,11643.6
+1694011140000,5.879,5.888,5.877,5.881,18387.8
+1694011200000,5.88,5.887,5.874,5.878,20082.7
+1694011260000,5.878,5.887,5.867,5.884,15163.6
+1694011320000,5.886,5.889,5.873,5.877,11434.0
+1694011380000,5.876,5.879,5.858,5.871,17521.5
+1694011440000,5.871,5.871,5.859,5.861,13452.1
+1694011500000,5.86,5.877,5.859,5.866,21625.5
+1694011560000,5.867,5.892,5.864,5.884,20762.1
+1694011620000,5.883,5.893,5.88,5.891,15463.8
+1694011680000,5.891,5.9,5.89,5.895,13367.6
+1694011740000,5.895,5.895,5.876,5.892,13933.6
+1694011800000,5.893,5.903,5.893,5.895,15335.8
+1694011860000,5.895,5.895,5.879,5.89,12648.4
+1694011920000,5.89,5.891,5.881,5.886,6699.3
+1694011980000,5.887,5.891,5.884,5.885,5833.7
+1694012040000,5.885,5.892,5.882,5.886,10310.8
+1694012100000,5.886,5.888,5.875,5.88,11226.7
+1694012160000,5.88,5.883,5.869,5.874,18813.0
+1694012220000,5.875,5.876,5.866,5.867,8560.9
+1694012280000,5.867,5.881,5.867,5.88,9339.7
+1694012340000,5.879,5.887,5.874,5.883,9539.1
+1694012400000,5.882,5.884,5.877,5.884,7873.7
+1694012460000,5.884,5.896,5.882,5.894,12278.4
+1694012520000,5.894,5.902,5.891,5.894,14316.0
+1694012580000,5.894,5.898,5.885,5.887,7015.6
+1694012640000,5.888,5.89,5.884,5.887,7344.4
+1694012700000,5.887,5.887,5.881,5.882,9013.2
+1694012760000,5.881,5.884,5.877,5.879,9859.9
+1694012820000,5.879,5.887,5.878,5.881,13173.4
+1694012880000,5.882,5.885,5.878,5.878,4887.4
+1694012940000,5.878,5.883,5.876,5.882,6936.7
+1694013000000,5.882,5.886,5.878,5.882,6249.4
+1694013060000,5.882,5.886,5.879,5.88,4560.6
+1694013120000,5.881,5.884,5.878,5.883,6050.0
+1694013180000,5.883,5.883,5.874,5.875,6131.9
+1694013240000,5.874,5.875,5.852,5.859,26068.3
+1694013300000,5.858,5.858,5.839,5.843,39281.4
+1694013360000,5.842,5.845,5.818,5.844,71433.9
+1694013420000,5.844,5.845,5.82,5.828,29165.9
+1694013480000,5.829,5.838,5.822,5.825,24841.1
+1694013540000,5.826,5.833,5.823,5.832,21623.5
+1694013600000,5.831,5.855,5.829,5.854,19790.9
+1694013660000,5.853,5.854,5.841,5.843,16194.9
+1694013720000,5.844,5.86,5.841,5.857,18496.0
+1694013780000,5.857,5.877,5.854,5.876,26490.2
+1694013840000,5.877,5.889,5.877,5.885,30388.8
+1694013900000,5.885,5.895,5.881,5.895,15737.8
+1694013960000,5.896,5.903,5.882,5.89,22885.4
+1694014020000,5.889,5.891,5.878,5.882,9442.9
+1694014080000,5.882,5.882,5.865,5.871,15161.5
+1694014140000,5.871,5.874,5.865,5.867,6313.9
+1694014200000,5.867,5.867,5.858,5.859,17274.3
+1694014260000,5.859,5.86,5.844,5.846,18130.1
+1694014320000,5.846,5.847,5.828,5.836,22758.0
+1694014380000,5.835,5.842,5.83,5.841,20599.3
+1694014440000,5.841,5.847,5.83,5.838,20488.3
+1694014500000,5.838,5.844,5.834,5.835,10697.6
+1694014560000,5.835,5.84,5.828,5.838,16528.1
+1694014620000,5.838,5.841,5.831,5.84,7165.3
+1694014680000,5.842,5.846,5.828,5.833,12675.4
+1694014740000,5.834,5.834,5.824,5.825,13504.4
+1694014800000,5.826,5.829,5.821,5.827,17677.6
+1694014860000,5.826,5.828,5.82,5.824,10938.3
+1694014920000,5.824,5.834,5.821,5.832,18667.9
+1694014980000,5.832,5.844,5.831,5.842,14035.4
+1694015040000,5.842,5.847,5.84,5.845,11859.6
+1694015100000,5.845,5.849,5.84,5.848,8526.8
+1694015160000,5.848,5.852,5.842,5.85,8413.7
+1694015220000,5.85,5.851,5.841,5.843,8799.0
+1694015280000,5.843,5.846,5.841,5.843,5983.0
+1694015340000,5.843,5.855,5.843,5.854,8540.3
+1694015400000,5.855,5.857,5.844,5.851,8833.6
+1694015460000,5.851,5.852,5.844,5.846,5209.2
+1694015520000,5.846,5.857,5.846,5.85,7003.9
+1694015580000,5.849,5.859,5.849,5.857,8876.2
+1694015640000,5.858,5.86,5.846,5.847,7133.5
+1694015700000,5.848,5.849,5.839,5.843,5948.5
+1694015760000,5.843,5.843,5.83,5.836,16066.2
+1694015820000,5.836,5.837,5.825,5.825,10213.4
+1694015880000,5.825,5.833,5.822,5.825,13520.4
+1694015940000,5.825,5.831,5.821,5.827,9444.8
+1694016000000,5.828,5.831,5.813,5.821,26761.6
+1694016060000,5.82,5.822,5.816,5.821,16001.8
+1694016120000,5.82,5.839,5.819,5.839,16007.5
+1694016180000,5.839,5.841,5.831,5.833,11667.8
+1694016240000,5.832,5.837,5.826,5.833,9139.3
+1694016300000,5.833,5.852,5.833,5.847,17141.4
+1694016360000,5.846,5.865,5.846,5.865,18344.2
+1694016420000,5.864,5.872,5.864,5.87,19403.5
+1694016480000,5.87,5.883,5.868,5.878,24547.0
+1694016540000,5.878,5.882,5.859,5.87,26412.8
+1694016600000,5.87,5.872,5.862,5.868,12482.9
+1694016660000,5.868,5.868,5.854,5.855,8826.3
+1694016720000,5.855,5.855,5.84,5.84,16510.5
+1694016780000,5.839,5.844,5.836,5.84,12641.5
+1694016840000,5.839,5.839,5.829,5.83,16569.4
+1694016900000,5.83,5.85,5.828,5.838,12602.8
+1694016960000,5.837,5.852,5.829,5.852,9493.6
+1694017020000,5.852,5.868,5.85,5.861,18911.7
+1694017080000,5.861,5.868,5.847,5.852,14473.1
+1694017140000,5.853,5.882,5.853,5.88,29818.9
+1694017200000,5.879,5.887,5.878,5.886,18476.5
+1694017260000,5.886,5.889,5.865,5.874,20166.6
+1694017320000,5.873,5.878,5.871,5.878,8074.8
+1694017380000,5.878,5.883,5.873,5.882,6395.6
+1694017440000,5.882,5.891,5.873,5.888,9225.5
+1694017500000,5.888,5.889,5.878,5.885,11387.6
+1694017560000,5.886,5.891,5.882,5.886,11609.2
+1694017620000,5.885,5.89,5.884,5.888,7135.6
+1694017680000,5.887,5.89,5.884,5.885,7045.2
+1694017740000,5.885,5.887,5.874,5.884,9908.1
+1694017800000,5.884,5.885,5.865,5.869,29959.4
+1694017860000,5.869,5.875,5.865,5.865,4576.5
+1694017920000,5.865,5.871,5.858,5.871,10205.5
+1694017980000,5.871,5.877,5.867,5.869,8632.2
+1694018040000,5.869,5.872,5.859,5.871,12933.8
+1694018100000,5.871,5.876,5.863,5.876,6915.8
+1694018160000,5.875,5.878,5.87,5.875,6574.3
+1694018220000,5.876,5.878,5.857,5.857,7261.7
+1694018280000,5.858,5.859,5.853,5.859,3890.2
+1694018340000,5.859,5.862,5.852,5.86,10363.9
+1694018400000,5.859,5.859,5.846,5.855,10887.4
+1694018460000,5.854,5.876,5.853,5.876,17194.2
+1694018520000,5.876,5.879,5.868,5.879,11762.1
+1694018580000,5.88,5.912,5.88,5.906,68872.0
+1694018640000,5.907,5.908,5.894,5.896,10841.7
+1694018700000,5.896,5.897,5.886,5.888,5568.4
+1694018760000,5.888,5.905,5.888,5.905,18503.3
+1694018820000,5.905,5.912,5.888,5.888,24428.9
+1694018880000,5.888,5.897,5.888,5.894,9058.6
+1694018940000,5.893,5.915,5.89,5.913,16192.2
+1694019000000,5.913,5.92,5.909,5.918,16619.2
+1694019060000,5.918,5.92,5.899,5.899,12871.8
+1694019120000,5.899,5.913,5.895,5.909,20106.6
+1694019180000,5.909,5.911,5.9,5.909,8558.9
+1694019240000,5.908,5.909,5.901,5.903,6669.9
+1694019300000,5.903,5.908,5.899,5.899,7479.7
+1694019360000,5.899,5.902,5.894,5.897,11177.3
+1694019420000,5.898,5.905,5.894,5.895,5967.8
+1694019480000,5.895,5.898,5.887,5.888,6937.7
+1694019540000,5.887,5.888,5.871,5.876,33212.4
+1694019600000,5.875,5.876,5.867,5.869,20000.4
+1694019660000,5.869,5.875,5.867,5.873,16679.4
+1694019720000,5.873,5.876,5.867,5.869,10169.0
+1694019780000,5.868,5.871,5.861,5.864,11872.7
+1694019840000,5.862,5.865,5.856,5.858,12955.2
+1694019900000,5.859,5.861,5.825,5.829,114457.1
+1694019960000,5.83,5.846,5.795,5.844,117210.1
+1694020020000,5.844,5.848,5.828,5.829,38545.2
+1694020080000,5.828,5.849,5.824,5.846,30982.2
+1694020140000,5.846,5.848,5.832,5.843,27657.8
+1694020200000,5.842,5.866,5.842,5.866,39463.1
+1694020260000,5.866,5.904,5.863,5.903,59990.8
+1694020320000,5.902,5.928,5.902,5.925,74810.0
+1694020380000,5.925,5.95,5.924,5.938,99660.4
+1694020440000,5.937,5.937,5.91,5.92,30746.9
+1694020500000,5.919,5.92,5.896,5.908,30288.4
+1694020560000,5.909,5.914,5.891,5.891,18198.9
+1694020620000,5.892,5.905,5.883,5.885,20441.9
+1694020680000,5.886,5.896,5.879,5.889,16083.9
+1694020740000,5.888,5.888,5.873,5.884,15233.3
+1694020800000,5.884,5.893,5.877,5.885,13670.1
+1694020860000,5.885,5.904,5.881,5.892,23934.0
+1694020920000,5.891,5.899,5.885,5.895,13021.0
+1694020980000,5.896,5.897,5.885,5.888,8550.7
+1694021040000,5.888,5.897,5.885,5.894,9533.2
+1694021100000,5.893,5.894,5.88,5.882,16794.9
+1694021160000,5.882,5.883,5.87,5.874,15236.7
+1694021220000,5.874,5.876,5.858,5.869,33070.0
+1694021280000,5.869,5.869,5.859,5.867,15499.3
+1694021340000,5.867,5.87,5.859,5.862,13421.8
+1694021400000,5.862,5.871,5.862,5.866,15083.1
+1694021460000,5.866,5.866,5.85,5.858,21278.9
+1694021520000,5.858,5.859,5.844,5.848,22274.3
+1694021580000,5.849,5.851,5.843,5.846,8231.6
+1694021640000,5.846,5.849,5.84,5.849,11009.1
+1694021700000,5.848,5.85,5.841,5.844,10310.2
+1694021760000,5.844,5.849,5.843,5.845,7284.1
+1694021820000,5.846,5.881,5.846,5.881,29619.0
+1694021880000,5.881,5.895,5.864,5.865,49555.4
+1694021940000,5.866,5.866,5.845,5.845,24728.8
+1694022000000,5.845,5.847,5.831,5.843,27572.0
+1694022060000,5.842,5.848,5.829,5.848,24304.9
+1694022120000,5.849,5.859,5.846,5.858,7946.7
+1694022180000,5.858,5.862,5.854,5.858,12838.6
+1694022240000,5.858,5.863,5.851,5.854,12879.5
+1694022300000,5.854,5.864,5.854,5.863,5312.5
+1694022360000,5.864,5.869,5.861,5.867,7896.3
+1694022420000,5.867,5.872,5.862,5.863,6062.4
+1694022480000,5.862,5.872,5.861,5.87,10366.6
+1694022540000,5.871,5.871,5.852,5.855,11885.7
+1694022600000,5.854,5.869,5.852,5.868,8313.1
+1694022660000,5.869,5.883,5.868,5.883,12874.3
+1694022720000,5.883,5.884,5.873,5.882,8386.8
+1694022780000,5.883,5.895,5.883,5.888,26140.3
+1694022840000,5.889,5.924,5.889,5.924,43180.1
+1694022900000,5.923,5.969,5.922,5.964,96056.2
+1694022960000,5.963,6.005,5.962,5.994,119650.1
+1694023020000,5.992,5.994,5.971,5.971,64724.8
+1694023080000,5.971,5.972,5.952,5.952,45675.0
+1694023140000,5.953,5.953,5.932,5.944,69386.6
+1694023200000,5.947,5.982,5.942,5.98,46854.1
+1694023260000,5.98,5.995,5.979,5.988,44898.7
+1694023320000,5.989,5.99,5.957,5.96,27970.2
+1694023380000,5.961,5.987,5.959,5.968,37743.9
+1694023440000,5.97,5.987,5.967,5.973,25406.8
+1694023500000,5.974,5.981,5.969,5.977,21143.2
+1694023560000,5.978,5.995,5.975,5.993,23687.6
+1694023620000,5.993,6.018,5.992,6.014,70885.5
+1694023680000,6.015,6.017,5.988,5.988,37609.0
+1694023740000,5.988,6.003,5.988,5.997,26982.5
+1694023800000,5.997,6.006,5.985,5.993,33500.5
+1694023860000,5.994,6.008,5.991,6.003,35197.5
+1694023920000,6.003,6.003,5.97,5.974,44303.9
+1694023980000,5.975,5.992,5.973,5.991,25415.3
+1694024040000,5.992,6.008,5.991,5.995,23245.3
+1694024100000,5.996,6.006,5.993,5.996,18435.8
+1694024160000,5.996,6.003,5.976,5.976,23267.3
+1694024220000,5.977,5.98,5.962,5.968,29330.7
+1694024280000,5.968,5.979,5.968,5.976,14395.3
+1694024340000,5.977,5.988,5.975,5.975,15223.3
+1694024400000,5.974,5.975,5.946,5.955,36974.9
+1694024460000,5.954,5.979,5.942,5.977,34783.4
+1694024520000,5.977,5.981,5.958,5.968,23667.0
+1694024580000,5.967,5.968,5.943,5.944,23912.4
+1694024640000,5.945,5.945,5.93,5.941,26695.4
+1694024700000,5.941,5.942,5.93,5.94,21103.1
+1694024760000,5.941,5.941,5.923,5.928,15616.3
+1694024820000,5.928,5.942,5.925,5.927,17485.9
+1694024880000,5.927,5.927,5.917,5.919,12049.0
+1694024940000,5.919,5.921,5.916,5.917,6774.9
+1694025000000,5.916,5.916,5.898,5.905,31033.1
+1694025060000,5.906,5.906,5.878,5.892,48301.1
+1694025120000,5.893,5.907,5.886,5.901,29679.6
+1694025180000,5.9,5.933,5.9,5.931,40020.1
+1694025240000,5.93,5.942,5.928,5.932,19852.6
+1694025300000,5.931,5.94,5.931,5.94,20866.9
+1694025360000,5.939,5.946,5.937,5.939,11536.8
+1694025420000,5.94,5.941,5.928,5.94,9987.4
+1694025480000,5.941,5.946,5.936,5.942,7463.7
+1694025540000,5.942,5.942,5.937,5.94,6951.3
+1694025600000,5.941,5.951,5.941,5.95,10413.5
+1694025660000,5.95,5.95,5.942,5.948,6003.8
+1694025720000,5.948,5.958,5.943,5.953,11097.8
+1694025780000,5.953,5.953,5.932,5.933,16083.4
+1694025840000,5.934,5.938,5.928,5.93,6803.0
+1694025900000,5.929,5.929,5.917,5.926,11861.9
+1694025960000,5.926,5.927,5.916,5.924,7658.3
+1694026020000,5.924,5.94,5.924,5.94,20350.9
+1694026080000,5.94,5.946,5.931,5.939,10924.1
+1694026140000,5.94,5.955,5.94,5.954,8894.9
+1694026200000,5.953,5.963,5.953,5.961,22637.4
+1694026260000,5.961,5.962,5.952,5.953,8512.2
+1694026320000,5.953,5.957,5.938,5.94,16657.0
+1694026380000,5.94,5.95,5.934,5.946,9098.8
+1694026440000,5.947,5.947,5.945,5.946,2819.4
+1694026500000,5.946,5.947,5.932,5.936,5518.4
+1694026560000,5.935,5.939,5.93,5.931,7437.6
+1694026620000,5.932,5.934,5.926,5.93,9401.7
+1694026680000,5.929,5.931,5.924,5.928,3387.2
+1694026740000,5.928,5.936,5.926,5.931,7014.1
+1694026800000,5.931,5.935,5.921,5.935,21717.9
+1694026860000,5.934,5.947,5.932,5.943,8619.5
+1694026920000,5.944,5.946,5.934,5.94,13205.1
+1694026980000,5.941,5.947,5.937,5.946,5793.6
+1694027040000,5.946,5.949,5.924,5.932,37883.2
+1694027100000,5.932,5.938,5.931,5.931,10008.9
+1694027160000,5.932,5.946,5.931,5.946,4762.6
+1694027220000,5.946,5.946,5.942,5.942,3377.4
+1694027280000,5.942,5.943,5.929,5.94,6038.2
+1694027340000,5.941,5.943,5.923,5.925,24913.5
+1694027400000,5.927,5.935,5.922,5.934,19158.7
+1694027460000,5.935,5.943,5.934,5.941,12398.4
+1694027520000,5.943,5.947,5.941,5.945,4009.3
+1694027580000,5.945,5.949,5.943,5.949,4096.0
+1694027640000,5.949,5.964,5.948,5.962,8142.7
+1694027700000,5.963,5.963,5.952,5.955,13100.3
+1694027760000,5.955,5.964,5.951,5.957,13410.6
+1694027820000,5.956,5.966,5.955,5.965,7246.7
+1694027880000,5.965,5.98,5.963,5.977,24870.2
+1694027940000,5.976,5.985,5.972,5.984,13424.0
+1694028000000,5.983,5.998,5.982,5.994,18179.5
+1694028060000,5.993,6.008,5.982,5.982,27024.4
+1694028120000,5.982,5.998,5.964,5.994,24001.2
+1694028180000,5.994,5.999,5.989,5.99,11991.1
+1694028240000,5.991,5.997,5.988,5.99,6861.2
+1694028300000,5.99,6.006,5.99,6.004,14169.9
+1694028360000,6.004,6.006,5.995,6.0,16627.5
+1694028420000,6.001,6.005,5.997,6.003,7769.5
+1694028480000,6.002,6.01,6.0,6.01,8312.4
+1694028540000,6.01,6.04,6.006,6.022,90083.0
+1694028600000,6.023,6.038,6.022,6.038,21327.4
+1694028660000,6.037,6.074,6.036,6.068,74359.6
+1694028720000,6.069,6.072,6.04,6.041,48975.2
+1694028780000,6.041,6.051,6.039,6.039,17491.2
+1694028840000,6.039,6.063,6.026,6.044,86043.0
+1694028900000,6.043,6.047,6.026,6.03,21253.0
+1694028960000,6.03,6.038,6.021,6.037,14612.0
+1694029020000,6.037,6.042,6.014,6.018,21705.8
+1694029080000,6.019,6.019,6.013,6.015,10539.9
+1694029140000,6.015,6.015,6.001,6.005,18037.7
+1694029200000,6.004,6.01,5.987,6.009,42222.0
+1694029260000,6.009,6.018,6.008,6.008,16870.6
+1694029320000,6.007,6.008,5.999,6.001,7705.1
+1694029380000,6.002,6.012,6.001,6.009,6197.7
+1694029440000,6.01,6.011,5.997,5.997,5752.8
+1694029500000,5.998,6.01,5.997,6.006,12057.6
+1694029560000,6.006,6.008,5.987,5.989,25090.5
+1694029620000,5.988,5.992,5.981,5.985,27073.5
+1694029680000,5.986,5.988,5.98,5.982,9407.6
+1694029740000,5.982,5.986,5.98,5.98,13445.5
+1694029800000,5.98,5.984,5.98,5.982,4824.9
+1694029860000,5.982,5.983,5.979,5.98,4383.4
+1694029920000,5.979,5.983,5.972,5.975,17671.2
+1694029980000,5.975,5.975,5.97,5.97,8102.3
+1694030040000,5.971,5.983,5.971,5.979,8830.0
+1694030100000,5.978,5.986,5.978,5.983,8371.7
+1694030160000,5.983,5.995,5.983,5.993,26844.3
+1694030220000,5.992,6.012,5.984,6.01,26960.4
+1694030280000,6.011,6.011,5.996,6.004,14095.7
+1694030340000,6.004,6.005,5.998,6.003,4637.3
+1694030400000,6.002,6.035,6.002,6.034,24737.9
+1694030460000,6.035,6.038,6.026,6.029,21260.8
+1694030520000,6.029,6.035,6.022,6.035,25733.3
+1694030580000,6.035,6.05,6.035,6.05,27644.6
+1694030640000,6.05,6.061,6.04,6.054,30815.9
+1694030700000,6.054,6.062,6.046,6.061,19737.5
+1694030760000,6.06,6.117,6.06,6.109,89984.3
+1694030820000,6.108,6.109,6.074,6.089,48239.1
+1694030880000,6.088,6.09,6.071,6.083,30688.1
+1694030940000,6.083,6.087,6.076,6.078,13475.7
+1694031000000,6.077,6.087,6.062,6.065,25670.7
+1694031060000,6.064,6.075,6.044,6.045,28994.5
+1694031120000,6.045,6.077,6.044,6.072,22193.6
+1694031180000,6.072,6.074,6.06,6.06,10150.4
+1694031240000,6.06,6.06,6.048,6.054,13633.1
+1694031300000,6.055,6.055,6.047,6.051,8438.1
+1694031360000,6.05,6.066,6.05,6.065,10018.3
+1694031420000,6.065,6.074,6.063,6.07,15308.9
+1694031480000,6.071,6.089,6.071,6.079,17214.3
+1694031540000,6.079,6.08,6.067,6.069,7514.2
+1694031600000,6.069,6.075,6.063,6.072,9409.1
+1694031660000,6.072,6.072,6.05,6.051,21504.8
+1694031720000,6.051,6.058,6.048,6.053,13429.0
+1694031780000,6.052,6.052,6.036,6.037,11552.8
+1694031840000,6.037,6.04,6.027,6.029,19461.6
+1694031900000,6.03,6.039,6.016,6.016,20984.7
+1694031960000,6.016,6.027,6.01,6.021,21346.4
+1694032020000,6.022,6.033,6.022,6.032,15768.1
+1694032080000,6.032,6.069,6.024,6.055,68785.5
+1694032140000,6.056,6.084,6.055,6.062,48202.2
+1694032200000,6.063,6.065,6.038,6.04,15716.3
+1694032260000,6.041,6.058,6.041,6.043,12875.0
+1694032320000,6.044,6.044,6.034,6.036,7230.4
+1694032380000,6.036,6.037,6.02,6.025,24423.9
+1694032440000,6.025,6.034,6.022,6.033,7348.3
+1694032500000,6.034,6.034,6.018,6.028,8167.1
+1694032560000,6.028,6.058,6.028,6.047,34276.8
+1694032620000,6.046,6.068,6.031,6.065,53694.7
+1694032680000,6.065,6.075,6.046,6.053,45466.6
+1694032740000,6.053,6.053,6.037,6.045,8498.6
+1694032800000,6.044,6.049,6.041,6.042,3345.4
+1694032860000,6.042,6.049,6.04,6.047,4050.0
+1694032920000,6.048,6.052,6.046,6.052,5007.6
+1694032980000,6.051,6.054,6.044,6.048,13455.2
+1694033040000,6.048,6.049,6.042,6.049,7577.0
+1694033100000,6.05,6.055,6.044,6.049,7936.6
+1694033160000,6.05,6.056,6.048,6.053,4074.2
+1694033220000,6.054,6.063,6.05,6.052,11862.1
+1694033280000,6.053,6.059,6.051,6.056,6301.1
+1694033340000,6.056,6.06,6.053,6.054,3190.1
+1694033400000,6.053,6.055,6.039,6.039,7375.2
+1694033460000,6.039,6.04,6.022,6.023,18512.3
+1694033520000,6.022,6.031,6.019,6.024,10570.2
+1694033580000,6.023,6.028,6.021,6.022,5614.0
+1694033640000,6.023,6.029,6.021,6.022,6249.1
+1694033700000,6.022,6.023,6.016,6.023,13027.1
+1694033760000,6.023,6.023,6.016,6.021,5365.1
+1694033820000,6.022,6.03,6.022,6.027,4602.1
+1694033880000,6.027,6.031,6.024,6.03,3998.8
+1694033940000,6.029,6.038,6.029,6.03,9195.5
+1694034000000,6.03,6.038,6.026,6.038,5189.5
+1694034060000,6.038,6.056,6.036,6.052,9785.4
+1694034120000,6.052,6.073,6.051,6.064,14480.4
+1694034180000,6.064,6.067,6.061,6.061,11422.0
+1694034240000,6.061,6.067,6.056,6.065,7925.6
+1694034300000,6.065,6.082,6.057,6.08,26508.6
+1694034360000,6.079,6.083,6.073,6.076,10878.1
+1694034420000,6.075,6.089,6.074,6.087,13632.6
+1694034480000,6.088,6.094,6.085,6.094,19698.7
+1694034540000,6.094,6.11,6.093,6.1,33027.4
+1694034600000,6.101,6.101,6.084,6.09,38313.1
+1694034660000,6.089,6.099,6.089,6.092,12617.5
+1694034720000,6.094,6.096,6.084,6.093,17359.4
+1694034780000,6.094,6.12,6.094,6.116,32778.2
+1694034840000,6.116,6.137,6.103,6.127,55888.0
+1694034900000,6.127,6.129,6.101,6.101,23765.5
+1694034960000,6.1,6.101,6.081,6.082,21553.4
+1694035020000,6.083,6.096,6.083,6.089,13010.6
+1694035080000,6.089,6.091,6.077,6.079,14134.7
+1694035140000,6.079,6.079,6.067,6.077,12677.5
+1694035200000,6.077,6.08,6.063,6.067,13963.9
+1694035260000,6.068,6.07,6.066,6.068,5280.5
+1694035320000,6.068,6.069,6.057,6.06,12590.4
+1694035380000,6.06,6.061,6.052,6.058,14104.8
+1694035440000,6.058,6.07,6.052,6.067,15613.4
+1694035500000,6.067,6.075,6.066,6.073,9076.0
+1694035560000,6.072,6.086,6.071,6.081,19239.4
+1694035620000,6.081,6.083,6.069,6.071,10088.2
+1694035680000,6.07,6.07,6.058,6.064,16597.2
+1694035740000,6.064,6.079,6.064,6.075,16587.1
+1694035800000,6.075,6.076,6.072,6.076,4127.5
+1694035860000,6.076,6.076,6.065,6.065,5857.9
+1694035920000,6.065,6.066,6.04,6.048,23187.5
+1694035980000,6.047,6.055,6.047,6.048,6182.8
+1694036040000,6.047,6.05,6.047,6.048,3050.1
+1694036100000,6.049,6.05,6.043,6.048,6989.5
+1694036160000,6.047,6.066,6.047,6.066,6799.0
+1694036220000,6.066,6.07,6.064,6.067,4123.9
+1694036280000,6.066,6.066,6.05,6.051,7652.1
+1694036340000,6.051,6.056,6.046,6.056,12913.7
+1694036400000,6.056,6.058,6.056,6.058,2490.6
+1694036460000,6.057,6.058,6.052,6.053,4380.4
+1694036520000,6.053,6.056,6.049,6.05,5636.1
+1694036580000,6.05,6.059,6.046,6.055,12753.2
+1694036640000,6.055,6.055,6.05,6.05,3765.4
+1694036700000,6.051,6.053,6.046,6.046,5247.4
+1694036760000,6.047,6.047,6.043,6.044,5222.6
+1694036820000,6.045,6.059,6.041,6.059,10995.6
+1694036880000,6.058,6.081,6.055,6.081,20891.2
+1694036940000,6.081,6.088,6.074,6.085,10342.7
+1694037000000,6.087,6.087,6.074,6.075,5708.9
+1694037060000,6.074,6.075,6.064,6.065,3289.6
+1694037120000,6.065,6.068,6.064,6.065,3845.5
+1694037180000,6.064,6.073,6.064,6.066,7973.3
+1694037240000,6.066,6.066,6.064,6.064,1644.5
+1694037300000,6.065,6.067,6.063,6.064,3074.1
+1694037360000,6.064,6.065,6.063,6.064,1064.2
+1694037420000,6.064,6.067,6.062,6.067,4067.7
+1694037480000,6.066,6.072,6.066,6.071,4094.0
+1694037540000,6.071,6.071,6.07,6.07,2772.4
+1694037600000,6.07,6.073,6.07,6.07,4642.4
+1694037660000,6.071,6.074,6.068,6.068,5005.7
+1694037720000,6.069,6.069,6.064,6.067,7615.4
+1694037780000,6.067,6.068,6.056,6.058,12352.8
+1694037840000,6.059,6.059,6.048,6.055,11212.0
+1694037900000,6.055,6.055,6.047,6.05,5058.4
+1694037960000,6.05,6.052,6.044,6.044,7490.6
+1694038020000,6.044,6.048,6.044,6.044,6039.7
+1694038080000,6.044,6.069,6.042,6.067,30371.5
+1694038140000,6.068,6.076,6.062,6.063,18008.8
+1694038200000,6.063,6.068,6.058,6.06,10352.2
+1694038260000,6.059,6.06,6.047,6.048,4693.4
+1694038320000,6.048,6.061,6.041,6.061,14524.6
+1694038380000,6.06,6.061,6.044,6.046,9231.1
+1694038440000,6.045,6.059,6.041,6.056,9878.6
+1694038500000,6.056,6.06,6.04,6.042,10557.4
+1694038560000,6.042,6.046,6.027,6.037,34483.6
+1694038620000,6.036,6.036,6.024,6.03,13470.4
+1694038680000,6.03,6.044,6.023,6.039,17233.7
+1694038740000,6.039,6.039,6.027,6.027,6819.4
+1694038800000,6.027,6.05,6.021,6.05,9128.7
+1694038860000,6.05,6.058,6.05,6.057,24684.5
+1694038920000,6.057,6.068,6.045,6.049,21371.4
+1694038980000,6.048,6.054,6.04,6.054,15637.1
+1694039040000,6.054,6.068,6.053,6.064,9925.0
+1694039100000,6.065,6.089,6.065,6.089,22578.3
+1694039160000,6.089,6.096,6.078,6.087,20051.4
+1694039220000,6.088,6.088,6.073,6.086,9968.4
+1694039280000,6.086,6.087,6.069,6.073,11036.9
+1694039340000,6.074,6.086,6.064,6.066,12894.3
+1694039400000,6.066,6.067,6.051,6.056,10552.0
+1694039460000,6.056,6.075,6.056,6.072,6592.4
+1694039520000,6.071,6.077,6.059,6.06,10661.1
+1694039580000,6.06,6.074,6.059,6.065,10112.2
+1694039640000,6.065,6.076,6.057,6.063,9588.4
+1694039700000,6.063,6.07,6.053,6.069,6098.9
+1694039760000,6.07,6.073,6.058,6.058,7677.6
+1694039820000,6.057,6.066,6.053,6.055,7445.5
+1694039880000,6.054,6.067,6.05,6.058,11180.5
+1694039940000,6.058,6.061,6.052,6.055,11101.0
+1694040000000,6.055,6.058,6.049,6.054,10825.3
+1694040060000,6.053,6.053,6.042,6.043,10844.7
+1694040120000,6.043,6.049,6.04,6.041,6842.3
+1694040180000,6.041,6.062,6.041,6.062,8705.8
+1694040240000,6.062,6.062,6.046,6.046,11997.3
+1694040300000,6.047,6.061,6.047,6.048,9323.6
+1694040360000,6.048,6.058,6.048,6.056,5441.6
+1694040420000,6.056,6.056,6.043,6.05,5652.0
+1694040480000,6.05,6.056,6.043,6.047,10902.6
+1694040540000,6.047,6.047,6.026,6.026,8404.6
+1694040600000,6.026,6.035,6.024,6.028,14241.1
+1694040660000,6.028,6.029,5.992,6.012,40655.3
+1694040720000,6.012,6.021,6.0,6.004,26490.8
+1694040780000,6.005,6.021,6.003,6.014,14563.9
+1694040840000,6.014,6.022,6.01,6.012,15529.9
+1694040900000,6.012,6.02,6.003,6.016,16161.3
+1694040960000,6.017,6.024,6.008,6.02,11138.1
+1694041020000,6.02,6.025,6.019,6.025,4210.2
+1694041080000,6.024,6.024,6.015,6.021,5254.1
+1694041140000,6.021,6.028,6.009,6.01,10182.5
+1694041200000,6.01,6.021,6.009,6.016,11345.3
+1694041260000,6.016,6.032,6.013,6.014,25486.0
+1694041320000,6.014,6.02,6.014,6.017,6911.9
+1694041380000,6.017,6.019,6.012,6.017,7335.6
+1694041440000,6.017,6.025,6.017,6.024,15624.2
+1694041500000,6.023,6.023,6.011,6.011,8062.8
+1694041560000,6.011,6.011,6.0,6.0,10504.5
+1694041620000,6.001,6.008,5.984,5.991,38488.9
+1694041680000,5.991,5.998,5.986,5.995,12675.2
+1694041740000,5.995,6.002,5.992,5.996,10141.7
+1694041800000,5.995,5.999,5.985,5.994,34961.0
+1694041860000,5.995,6.001,5.991,5.998,22278.5
+1694041920000,5.999,6.01,5.998,6.008,4905.6
+1694041980000,6.009,6.013,6.005,6.005,5281.4
+1694042040000,6.005,6.023,6.005,6.023,7830.7
+1694042100000,6.023,6.035,6.021,6.033,13299.8
+1694042160000,6.033,6.033,6.02,6.027,8004.9
+1694042220000,6.028,6.038,6.023,6.036,5336.3
+1694042280000,6.036,6.042,6.036,6.04,5419.9
+1694042340000,6.041,6.054,6.04,6.051,14521.8
+1694042400000,6.051,6.056,6.035,6.045,29850.9
+1694042460000,6.045,6.052,6.037,6.042,19675.1
+1694042520000,6.042,6.049,6.036,6.036,6279.5
+1694042580000,6.037,6.037,6.023,6.031,17620.0
+1694042640000,6.031,6.037,6.025,6.026,7813.5
+1694042700000,6.027,6.028,6.023,6.028,8933.2
+1694042760000,6.027,6.031,6.024,6.025,4866.1
+1694042820000,6.025,6.031,6.019,6.03,8951.5
+1694042880000,6.031,6.044,6.023,6.039,13195.3
+1694042940000,6.038,6.044,6.036,6.041,7531.7
+1694043000000,6.041,6.044,6.031,6.04,9534.9
+1694043060000,6.039,6.042,6.032,6.04,4325.4
+1694043120000,6.04,6.05,6.04,6.049,10049.0
+1694043180000,6.049,6.05,6.038,6.045,6726.3
+1694043240000,6.045,6.045,6.034,6.035,4266.8
+1694043300000,6.035,6.035,6.019,6.021,16066.2
+1694043360000,6.02,6.022,6.015,6.018,7099.6
+1694043420000,6.018,6.056,6.018,6.054,28072.0
+1694043480000,6.053,6.062,6.049,6.056,13339.6
+1694043540000,6.057,6.058,6.051,6.052,9951.6
+1694043600000,6.053,6.056,6.044,6.046,16777.8
+1694043660000,6.045,6.059,6.045,6.056,6298.7
+1694043720000,6.055,6.055,6.044,6.045,8309.3
+1694043780000,6.046,6.061,6.046,6.056,10662.5
+1694043840000,6.057,6.068,6.057,6.06,15591.3
+1694043900000,6.06,6.067,6.059,6.061,6485.4
+1694043960000,6.06,6.061,6.045,6.048,7001.4
+1694044020000,6.047,6.048,6.038,6.042,9540.5
+1694044080000,6.041,6.041,6.029,6.033,8450.4
+1694044140000,6.033,6.036,6.029,6.033,10118.3
+1694044200000,6.032,6.047,6.031,6.046,7008.7
+1694044260000,6.045,6.055,6.045,6.055,4953.5
+1694044320000,6.055,6.064,6.046,6.059,11502.1
+1694044380000,6.059,6.075,6.058,6.074,11938.8
+1694044440000,6.074,6.082,6.069,6.078,24358.5
+1694044500000,6.078,6.088,6.073,6.074,16989.1
+1694044560000,6.073,6.084,6.073,6.083,13256.1
+1694044620000,6.083,6.083,6.07,6.07,9506.4
+1694044680000,6.07,6.07,6.062,6.062,6939.1
+1694044740000,6.063,6.073,6.063,6.068,7397.7
+1694044800000,6.068,6.073,6.052,6.054,20509.8
+1694044860000,6.054,6.062,6.05,6.059,12655.9
+1694044920000,6.059,6.059,6.049,6.056,18008.6
+1694044980000,6.056,6.058,6.042,6.045,7545.4
+1694045040000,6.044,6.055,6.044,6.051,6000.4
+1694045100000,6.051,6.051,6.041,6.043,6810.6
+1694045160000,6.043,6.044,6.035,6.039,5581.0
+1694045220000,6.039,6.044,6.037,6.037,5245.3
+1694045280000,6.035,6.042,6.03,6.042,9586.2
+1694045340000,6.041,6.049,6.038,6.049,6927.5
+1694045400000,6.049,6.05,6.031,6.035,18948.5
+1694045460000,6.036,6.039,6.028,6.032,10699.2
+1694045520000,6.032,6.032,6.02,6.027,10020.2
+1694045580000,6.026,6.049,6.022,6.048,16243.2
+1694045640000,6.048,6.059,6.044,6.058,6991.5
+1694045700000,6.058,6.058,6.041,6.041,8289.9
+1694045760000,6.041,6.041,6.035,6.04,7651.6
+1694045820000,6.04,6.041,6.022,6.023,13251.2
+1694045880000,6.023,6.024,6.018,6.018,7444.7
+1694045940000,6.018,6.019,6.013,6.017,6337.2
+1694046000000,6.016,6.021,5.993,6.003,40764.2
+1694046060000,6.003,6.008,5.992,5.996,34544.6
+1694046120000,5.995,5.995,5.987,5.987,15291.5
+1694046180000,5.987,6.0,5.986,5.992,21901.4
+1694046240000,5.992,5.993,5.984,5.988,12835.0
+1694046300000,5.988,5.989,5.969,5.975,27555.8
+1694046360000,5.975,5.978,5.963,5.972,25804.7
+1694046420000,5.973,5.976,5.964,5.97,20491.1
+1694046480000,5.971,5.975,5.964,5.967,17831.2
+1694046540000,5.966,5.974,5.965,5.968,13941.2
+1694046600000,5.968,5.97,5.964,5.97,9712.5
+1694046660000,5.969,5.97,5.966,5.967,7895.7
+1694046720000,5.967,5.968,5.964,5.964,3987.7
+1694046780000,5.964,5.965,5.954,5.959,20104.5
+1694046840000,5.958,5.961,5.954,5.956,8827.2
+1694046900000,5.955,5.962,5.953,5.957,8572.2
+1694046960000,5.957,5.958,5.931,5.936,45692.8
+1694047020000,5.937,5.94,5.928,5.934,35964.0
+1694047080000,5.935,5.936,5.921,5.926,24689.5
+1694047140000,5.926,5.933,5.922,5.926,15550.8
+1694047200000,5.925,5.932,5.924,5.931,15182.7
+1694047260000,5.931,5.944,5.928,5.943,25534.3
+1694047320000,5.943,5.951,5.939,5.947,38944.4
+1694047380000,5.947,5.948,5.94,5.944,7457.3
+1694047440000,5.944,5.957,5.944,5.953,13916.1
+1694047500000,5.954,5.971,5.954,5.97,17803.6
+1694047560000,5.97,5.971,5.959,5.96,13454.7
+1694047620000,5.959,5.961,5.95,5.952,13977.3
+1694047680000,5.951,5.952,5.937,5.937,9780.0
+1694047740000,5.937,5.943,5.928,5.941,25690.8
+1694047800000,5.941,5.941,5.928,5.933,9549.6
+1694047860000,5.932,5.932,5.906,5.909,40405.8
+1694047920000,5.909,5.925,5.908,5.915,28282.4
+1694047980000,5.914,5.923,5.899,5.921,28959.4
+1694048040000,5.921,5.921,5.909,5.916,8270.6
+1694048100000,5.916,5.918,5.912,5.913,6276.8
+1694048160000,5.913,5.92,5.906,5.916,11030.9
+1694048220000,5.916,5.924,5.915,5.924,3671.6
+1694048280000,5.924,5.93,5.923,5.93,3147.4
+1694048340000,5.93,5.94,5.93,5.939,7388.0
+1694048400000,5.939,5.947,5.935,5.944,12765.6
+1694048460000,5.945,5.946,5.94,5.943,6251.1
+1694048520000,5.943,5.943,5.923,5.923,8465.0
+1694048580000,5.923,5.931,5.915,5.916,9837.7
+1694048640000,5.915,5.921,5.915,5.921,7170.8
+1694048700000,5.92,5.92,5.911,5.912,3437.3
+1694048760000,5.911,5.915,5.908,5.909,4287.0
+1694048820000,5.908,5.922,5.906,5.918,9574.9
+1694048880000,5.919,5.927,5.916,5.925,12800.7
+1694048940000,5.926,5.926,5.919,5.925,6751.6
+1694049000000,5.925,5.934,5.925,5.934,7647.4
+1694049060000,5.934,5.935,5.926,5.93,9920.4
+1694049120000,5.931,5.933,5.928,5.929,5407.2
+1694049180000,5.929,5.93,5.928,5.929,3703.6
+1694049240000,5.929,5.936,5.928,5.935,13827.5
+1694049300000,5.935,5.941,5.935,5.939,8624.1
+1694049360000,5.939,5.942,5.938,5.942,14427.2
+1694049420000,5.942,5.95,5.94,5.942,12796.3
+1694049480000,5.942,5.945,5.938,5.942,5573.3
+1694049540000,5.942,5.964,5.941,5.96,22662.2
+1694049600000,5.96,5.96,5.95,5.954,12656.9
+1694049660000,5.954,5.955,5.938,5.942,16849.5
+1694049720000,5.941,5.942,5.925,5.94,25224.0
+1694049780000,5.939,5.941,5.932,5.933,6497.8
+1694049840000,5.932,5.939,5.926,5.937,11843.7
+1694049900000,5.938,5.942,5.934,5.942,4713.9
+1694049960000,5.942,5.952,5.94,5.949,13859.1
+1694050020000,5.948,5.978,5.947,5.97,49503.9
+1694050080000,5.969,5.976,5.967,5.972,11461.2
+1694050140000,5.971,5.974,5.965,5.969,7416.5
+1694050200000,5.97,5.972,5.965,5.972,14593.0
+1694050260000,5.972,5.976,5.968,5.976,6728.4
+1694050320000,5.976,5.988,5.972,5.98,22282.8
+1694050380000,5.98,5.981,5.976,5.976,6226.2
+1694050440000,5.977,5.981,5.976,5.979,8023.1
+1694050500000,5.98,5.98,5.975,5.978,19913.2
+1694050560000,5.978,5.98,5.978,5.98,3108.0
+1694050620000,5.979,5.982,5.976,5.977,7614.3
+1694050680000,5.978,5.981,5.977,5.979,4258.3
+1694050740000,5.98,5.984,5.98,5.982,9019.2
+1694050800000,5.983,5.985,5.981,5.983,7708.6
+1694050860000,5.983,5.984,5.98,5.98,14911.4
+1694050920000,5.981,5.984,5.978,5.983,9430.7
+1694050980000,5.984,5.984,5.974,5.975,6447.4
+1694051040000,5.976,5.978,5.974,5.976,5810.7
+1694051100000,5.976,5.976,5.972,5.972,4091.5
+1694051160000,5.973,5.976,5.972,5.973,4885.7
+1694051220000,5.973,5.975,5.973,5.973,1300.3
+1694051280000,5.973,5.975,5.972,5.972,4487.0
+1694051340000,5.973,5.978,5.973,5.978,3242.9
+1694051400000,5.978,5.985,5.978,5.984,8315.2
+1694051460000,5.983,5.992,5.982,5.989,8121.1
+1694051520000,5.989,6.009,5.989,6.008,26026.8
+1694051580000,6.009,6.04,6.009,6.026,76347.9
+1694051640000,6.025,6.028,6.018,6.018,12370.0
+1694051700000,6.018,6.033,6.009,6.032,34771.0
+1694051760000,6.032,6.035,6.023,6.025,25540.6
+1694051820000,6.025,6.027,6.023,6.025,7523.6
+1694051880000,6.025,6.027,6.024,6.027,5650.9
+1694051940000,6.026,6.029,6.024,6.028,8740.5
+1694052000000,6.028,6.03,6.023,6.026,14001.2
+1694052060000,6.026,6.031,6.023,6.031,9700.8
+1694052120000,6.031,6.035,6.023,6.034,20003.0
+1694052180000,6.033,6.054,6.033,6.054,20061.1
+1694052240000,6.054,6.055,6.036,6.04,17526.3
+1694052300000,6.04,6.045,6.039,6.042,9734.1
+1694052360000,6.042,6.044,6.036,6.039,7602.3
+1694052420000,6.039,6.042,6.008,6.008,50379.3
+1694052480000,6.008,6.013,5.994,6.001,23023.3
+1694052540000,6.001,6.002,5.99,5.99,8662.6
+1694052600000,5.991,5.997,5.991,5.993,10104.0
+1694052660000,5.993,6.0,5.993,5.994,22667.3
+1694052720000,5.995,6.001,5.989,5.991,13416.7
+1694052780000,5.991,5.994,5.987,5.987,5729.0
+1694052840000,5.988,5.998,5.986,5.994,8155.7
+1694052900000,5.994,6.004,5.994,6.002,9531.7
+1694052960000,6.002,6.007,6.0,6.004,3839.5
+1694053020000,6.003,6.017,6.001,6.013,6402.5
+1694053080000,6.013,6.013,6.007,6.009,3416.0
+1694053140000,6.008,6.008,5.994,5.995,10840.0
+1694053200000,5.995,5.997,5.989,5.992,8042.7
+1694053260000,5.992,5.995,5.991,5.993,2727.4
+1694053320000,5.994,6.0,5.991,6.0,4046.0
+1694053380000,6.0,6.001,5.996,6.001,6586.4
+1694053440000,6.001,6.008,6.001,6.008,3722.7
+1694053500000,6.009,6.01,6.004,6.008,13899.0
+1694053560000,6.008,6.009,6.0,6.0,8966.0
+1694053620000,6.001,6.006,6.0,6.005,3393.6
+1694053680000,6.004,6.02,6.001,6.017,22836.0
+1694053740000,6.017,6.027,6.017,6.023,8025.9
+1694053800000,6.023,6.025,6.016,6.024,9745.7
+1694053860000,6.025,6.035,6.021,6.034,7114.9
+1694053920000,6.034,6.041,6.029,6.032,14537.7
+1694053980000,6.032,6.037,6.025,6.034,9850.2
+1694054040000,6.034,6.042,6.033,6.037,6954.8
+1694054100000,6.038,6.042,6.03,6.04,35354.1
+1694054160000,6.04,6.053,6.031,6.033,30113.6
+1694054220000,6.032,6.034,6.021,6.021,9766.0
+1694054280000,6.022,6.022,6.013,6.013,8929.9
+1694054340000,6.012,6.027,6.012,6.026,7871.6
+1694054400000,6.026,6.038,6.026,6.038,5283.7
+1694054460000,6.038,6.097,6.038,6.095,104423.9
+1694054520000,6.095,6.095,6.072,6.075,27535.4
+1694054580000,6.075,6.081,6.069,6.072,17237.6
+1694054640000,6.071,6.079,6.07,6.077,8762.2
+1694054700000,6.077,6.088,6.076,6.076,27048.4
+1694054760000,6.076,6.076,6.062,6.064,14976.6
+1694054820000,6.064,6.064,6.054,6.059,16356.4
+1694054880000,6.059,6.064,6.053,6.055,5966.0
+1694054940000,6.055,6.055,6.044,6.05,10768.4
+1694055000000,6.05,6.065,6.05,6.061,11607.4
+1694055060000,6.062,6.062,6.052,6.055,3403.6
+1694055120000,6.054,6.055,6.034,6.037,21693.9
+1694055180000,6.037,6.047,6.033,6.042,11784.5
+1694055240000,6.042,6.045,6.037,6.045,4180.8
+1694055300000,6.044,6.048,6.033,6.04,8698.6
+1694055360000,6.041,6.045,6.037,6.041,3603.2
+1694055420000,6.04,6.042,6.032,6.039,7195.5
+1694055480000,6.04,6.041,6.035,6.041,3719.1
+1694055540000,6.04,6.05,6.04,6.047,6314.0
+1694055600000,6.047,6.052,6.038,6.05,9737.2
+1694055660000,6.049,6.051,6.029,6.032,14596.7
+1694055720000,6.031,6.032,6.021,6.029,11495.3
+1694055780000,6.029,6.03,6.021,6.021,3696.3
+1694055840000,6.021,6.025,6.021,6.025,3444.1
+1694055900000,6.024,6.029,6.022,6.028,7174.9
+1694055960000,6.027,6.03,6.025,6.028,5782.3
+1694056020000,6.028,6.049,6.028,6.048,8197.4
+1694056080000,6.048,6.049,6.037,6.047,14537.2
+1694056140000,6.047,6.049,6.037,6.046,12989.0
+1694056200000,6.047,6.056,6.045,6.053,14675.4
+1694056260000,6.054,6.07,6.053,6.065,13058.7
+1694056320000,6.064,6.072,6.063,6.069,8490.6
+1694056380000,6.069,6.073,6.061,6.064,18561.5
+1694056440000,6.063,6.071,6.06,6.061,10275.5
+1694056500000,6.062,6.076,6.06,6.065,11514.5
+1694056560000,6.064,6.065,6.055,6.059,6173.1
+1694056620000,6.058,6.065,6.052,6.057,18907.0
+1694056680000,6.057,6.074,6.055,6.07,14388.7
+1694056740000,6.07,6.085,6.069,6.072,16561.3
+1694056800000,6.072,6.092,6.072,6.09,16121.2
+1694056860000,6.091,6.1,6.091,6.095,24679.2
+1694056920000,6.095,6.116,6.093,6.102,49766.2
+1694056980000,6.103,6.114,6.099,6.113,17050.7
+1694057040000,6.114,6.125,6.107,6.118,26928.5
+1694057100000,6.118,6.123,6.099,6.111,31040.4
+1694057160000,6.111,6.126,6.11,6.126,13023.3
+1694057220000,6.126,6.128,6.115,6.121,20421.5
+1694057280000,6.122,6.129,6.12,6.125,15398.9
+1694057340000,6.125,6.138,6.12,6.122,31812.8
+1694057400000,6.121,6.123,6.106,6.117,28985.6
+1694057460000,6.118,6.124,6.115,6.124,13279.6
+1694057520000,6.124,6.135,6.124,6.133,14413.5
+1694057580000,6.132,6.147,6.124,6.143,27203.9
+1694057640000,6.143,6.179,6.143,6.166,90904.6
+1694057700000,6.165,6.169,6.152,6.155,30494.9
+1694057760000,6.155,6.168,6.143,6.155,32339.9
+1694057820000,6.154,6.181,6.153,6.176,34661.4
+1694057880000,6.176,6.18,6.163,6.165,25255.9
+1694057940000,6.163,6.172,6.163,6.168,16096.7
+1694058000000,6.167,6.178,6.152,6.159,45770.7
+1694058060000,6.159,6.16,6.142,6.146,22765.9
+1694058120000,6.146,6.148,6.138,6.144,26326.7
+1694058180000,6.144,6.156,6.143,6.156,9422.7
+1694058240000,6.156,6.163,6.155,6.157,9577.1
+1694058300000,6.156,6.157,6.13,6.134,33355.3
+1694058360000,6.134,6.144,6.132,6.137,22612.1
+1694058420000,6.137,6.155,6.133,6.155,13807.4
+1694058480000,6.155,6.167,6.142,6.162,16963.2
+1694058540000,6.16,6.172,6.16,6.171,12138.4
+1694058600000,6.171,6.172,6.166,6.169,10754.5
+1694058660000,6.169,6.197,6.169,6.196,63062.0
+1694058720000,6.196,6.198,6.185,6.197,35445.6
+1694058780000,6.196,6.225,6.192,6.199,88160.4
+1694058840000,6.199,6.225,6.195,6.22,46510.6
+1694058900000,6.219,6.234,6.202,6.207,71363.1
+1694058960000,6.206,6.225,6.2,6.22,23926.8
+1694059020000,6.22,6.226,6.212,6.217,22286.7
+1694059080000,6.218,6.235,6.216,6.232,41272.1
+1694059140000,6.231,6.232,6.223,6.227,17361.1
+1694059200000,6.227,6.235,6.212,6.213,41608.1
+1694059260000,6.213,6.216,6.192,6.194,41604.5
+1694059320000,6.195,6.199,6.171,6.171,62664.2
+1694059380000,6.171,6.187,6.167,6.18,29801.4
+1694059440000,6.18,6.182,6.172,6.179,13032.6
+1694059500000,6.179,6.179,6.145,6.147,46423.9
+1694059560000,6.147,6.156,6.139,6.143,29142.6
+1694059620000,6.143,6.157,6.141,6.146,26384.6
+1694059680000,6.145,6.155,6.14,6.149,14823.1
+1694059740000,6.148,6.166,6.145,6.163,19479.8
+1694059800000,6.162,6.166,6.159,6.164,9057.8
+1694059860000,6.165,6.173,6.163,6.169,7946.8
+1694059920000,6.168,6.17,6.164,6.164,6683.6
+1694059980000,6.164,6.184,6.157,6.178,32232.0
+1694060040000,6.178,6.183,6.175,6.181,11537.0
+1694060100000,6.18,6.197,6.177,6.194,14862.9
+1694060160000,6.193,6.197,6.19,6.195,7063.4
+1694060220000,6.195,6.198,6.187,6.195,15081.6
+1694060280000,6.194,6.199,6.187,6.191,11941.0
+1694060340000,6.191,6.191,6.179,6.18,6918.7
+1694060400000,6.18,6.184,6.17,6.183,17787.4
+1694060460000,6.183,6.184,6.169,6.173,9705.8
+1694060520000,6.172,6.174,6.169,6.171,6451.2
+1694060580000,6.17,6.171,6.158,6.166,16488.7
+1694060640000,6.165,6.168,6.158,6.161,12181.0
+1694060700000,6.162,6.166,6.156,6.163,20123.9
+1694060760000,6.163,6.167,6.161,6.163,6553.5
+1694060820000,6.164,6.165,6.156,6.16,9081.8
+1694060880000,6.16,6.161,6.148,6.149,8807.8
+1694060940000,6.149,6.161,6.148,6.151,13921.8
+1694061000000,6.15,6.158,6.146,6.146,17425.5
+1694061060000,6.146,6.146,6.133,6.142,16473.8
+1694061120000,6.144,6.15,6.138,6.138,14775.2
+1694061180000,6.139,6.148,6.129,6.143,17981.5
+1694061240000,6.143,6.147,6.141,6.147,6754.5
+1694061300000,6.146,6.15,6.141,6.142,8620.4
+1694061360000,6.143,6.145,6.134,6.135,7547.8
+1694061420000,6.135,6.142,6.128,6.137,17390.3
+1694061480000,6.137,6.138,6.1,6.112,87196.7
+1694061540000,6.112,6.113,6.102,6.11,22089.5
+1694061600000,6.112,6.126,6.11,6.126,17206.7
+1694061660000,6.126,6.132,6.117,6.127,33134.5
+1694061720000,6.127,6.128,6.112,6.112,12016.2
+1694061780000,6.112,6.122,6.109,6.118,24951.9
+1694061840000,6.118,6.118,6.105,6.112,31390.6
+1694061900000,6.111,6.111,6.09,6.09,45629.4
+1694061960000,6.09,6.105,6.088,6.094,37222.7
+1694062020000,6.094,6.104,6.088,6.092,21898.2
+1694062080000,6.091,6.096,6.082,6.087,28829.0
+1694062140000,6.086,6.098,6.086,6.098,10434.8
+1694062200000,6.099,6.109,6.098,6.107,18570.8
+1694062260000,6.108,6.113,6.106,6.109,6663.2
+1694062320000,6.108,6.108,6.097,6.101,14128.7
+1694062380000,6.101,6.106,6.096,6.098,7924.3
+1694062440000,6.097,6.099,6.085,6.087,14669.3
+1694062500000,6.088,6.099,6.085,6.099,7205.8
+1694062560000,6.098,6.103,6.092,6.092,13847.5
+1694062620000,6.092,6.092,6.082,6.086,12842.6
+1694062680000,6.087,6.088,6.078,6.086,13078.7
+1694062740000,6.087,6.094,6.081,6.092,8536.0
+1694062800000,6.092,6.108,6.092,6.106,13755.2
+1694062860000,6.106,6.108,6.095,6.1,11366.8
+1694062920000,6.1,6.102,6.093,6.093,4305.0
+1694062980000,6.091,6.094,6.086,6.088,6356.5
+1694063040000,6.088,6.089,6.085,6.086,5764.7
+1694063100000,6.085,6.094,6.082,6.094,6146.7
+1694063160000,6.094,6.094,6.088,6.089,2658.6
+1694063220000,6.089,6.094,6.087,6.091,5141.5
+1694063280000,6.091,6.092,6.075,6.075,17630.9
+1694063340000,6.077,6.084,6.071,6.082,16399.9
+1694063400000,6.082,6.083,6.076,6.079,9268.6
+1694063460000,6.078,6.078,6.068,6.071,18778.9
+1694063520000,6.07,6.074,6.065,6.066,10757.6
+1694063580000,6.065,6.067,6.058,6.06,19245.4
+1694063640000,6.06,6.078,6.058,6.063,26237.8
+1694063700000,6.064,6.068,6.056,6.058,11721.6
+1694063760000,6.058,6.069,6.053,6.068,13078.8
+1694063820000,6.069,6.071,6.061,6.063,7090.7
+1694063880000,6.063,6.069,6.056,6.069,13789.4
+1694063940000,6.068,6.073,6.064,6.066,7299.5
+1694064000000,6.065,6.067,6.059,6.067,7009.5
+1694064060000,6.067,6.071,6.064,6.07,9644.9
+1694064120000,6.07,6.077,6.069,6.076,8847.2
+1694064180000,6.077,6.078,6.069,6.07,6547.9
+1694064240000,6.069,6.069,6.057,6.067,9146.0
+1694064300000,6.067,6.068,6.053,6.057,11929.1
+1694064360000,6.057,6.071,6.053,6.067,15297.5
+1694064420000,6.066,6.076,6.065,6.073,7699.5
+1694064480000,6.072,6.079,6.071,6.078,8828.8
+1694064540000,6.078,6.079,6.072,6.074,4474.5
+1694064600000,6.073,6.078,6.071,6.074,6449.8
+1694064660000,6.074,6.078,6.073,6.077,3789.4
+1694064720000,6.078,6.081,6.073,6.073,8912.2
+1694064780000,6.073,6.078,6.071,6.073,5927.2
+1694064840000,6.072,6.074,6.06,6.069,39219.7
+1694064900000,6.069,6.069,6.058,6.059,15890.7
+1694064960000,6.06,6.063,6.05,6.051,23386.0
+1694065020000,6.051,6.067,6.046,6.061,21415.4
+1694065080000,6.061,6.069,6.061,6.065,6892.4
+1694065140000,6.066,6.068,6.06,6.061,4078.9
+1694065200000,6.06,6.061,6.05,6.05,8024.4
+1694065260000,6.05,6.054,6.042,6.049,19223.6
+1694065320000,6.049,6.05,6.041,6.042,8802.3
+1694065380000,6.042,6.049,6.038,6.049,17272.3
+1694065440000,6.048,6.056,6.045,6.048,13741.7
+1694065500000,6.049,6.053,6.047,6.05,7634.3
+1694065560000,6.05,6.055,6.048,6.051,13345.7
+1694065620000,6.05,6.054,6.037,6.038,16697.3
+1694065680000,6.038,6.047,6.036,6.042,16970.5
+1694065740000,6.043,6.047,6.037,6.038,14628.6
+1694065800000,6.037,6.054,6.037,6.046,31385.0
+1694065860000,6.046,6.06,6.044,6.057,28886.0
+1694065920000,6.058,6.081,6.058,6.073,25157.8
+1694065980000,6.073,6.08,6.069,6.07,18625.0
+1694066040000,6.071,6.074,6.064,6.065,20851.8
+1694066100000,6.065,6.07,6.061,6.07,11862.6
+1694066160000,6.07,6.076,6.066,6.074,8435.9
+1694066220000,6.072,6.074,6.06,6.063,7822.4
+1694066280000,6.064,6.071,6.062,6.062,6937.4
+1694066340000,6.063,6.07,6.061,6.064,7758.1
+1694066400000,6.064,6.076,6.058,6.076,27121.2
+1694066460000,6.075,6.081,6.072,6.079,17804.9
+1694066520000,6.08,6.084,6.071,6.082,23924.8
+1694066580000,6.082,6.089,6.079,6.085,13432.6
+1694066640000,6.086,6.093,6.082,6.093,18879.8
+1694066700000,6.093,6.109,6.093,6.1,25915.1
+1694066760000,6.1,6.132,6.099,6.121,36556.4
+1694066820000,6.122,6.128,6.102,6.102,28371.7
+1694066880000,6.103,6.115,6.086,6.091,29249.9
+1694066940000,6.091,6.103,6.074,6.074,15752.9
+1694067000000,6.074,6.076,6.055,6.061,27955.3
+1694067060000,6.061,6.064,6.055,6.057,19781.8
+1694067120000,6.058,6.06,6.054,6.058,8981.8
+1694067180000,6.059,6.065,6.056,6.065,9525.4
+1694067240000,6.065,6.067,6.058,6.066,7620.1
+1694067300000,6.067,6.072,6.066,6.067,6111.5
+1694067360000,6.066,6.081,6.062,6.081,12699.7
+1694067420000,6.081,6.092,6.077,6.092,6504.3
+1694067480000,6.092,6.1,6.082,6.083,24948.9
+1694067540000,6.084,6.098,6.084,6.094,7825.2
+1694067600000,6.095,6.097,6.084,6.084,5785.4
+1694067660000,6.084,6.084,6.065,6.067,8507.5
+1694067720000,6.066,6.072,6.061,6.07,7439.4
+1694067780000,6.071,6.09,6.07,6.09,8867.2
+1694067840000,6.09,6.092,6.072,6.073,5622.9
+1694067900000,6.072,6.081,6.071,6.081,6319.5
+1694067960000,6.08,6.086,6.08,6.083,3685.2
+1694068020000,6.084,6.092,6.083,6.089,7043.0
+1694068080000,6.088,6.091,6.083,6.083,4846.4
+1694068140000,6.083,6.089,6.079,6.088,10996.4
+1694068200000,6.088,6.092,6.077,6.078,7775.0
+1694068260000,6.078,6.102,6.076,6.08,23132.9
+1694068320000,6.08,6.088,6.072,6.082,14621.1
+1694068380000,6.081,6.084,6.062,6.064,7519.0
+1694068440000,6.064,6.064,6.044,6.045,21417.1
+1694068500000,6.046,6.046,6.029,6.035,35518.4
+1694068560000,6.034,6.04,6.031,6.038,12135.0
+1694068620000,6.039,6.045,6.038,6.043,8355.1
+1694068680000,6.042,6.051,6.042,6.05,9061.7
+1694068740000,6.051,6.064,6.04,6.044,26891.1
+1694068800000,6.044,6.058,6.042,6.05,9500.9
+1694068860000,6.051,6.056,6.048,6.051,5494.1
+1694068920000,6.05,6.069,6.049,6.06,13259.7
+1694068980000,6.061,6.066,6.061,6.062,2598.5
+1694069040000,6.062,6.07,6.062,6.062,5918.6
+1694069100000,6.063,6.064,6.052,6.054,4793.9
+1694069160000,6.053,6.061,6.047,6.047,12069.2
+1694069220000,6.047,6.051,6.036,6.04,9445.0
+1694069280000,6.04,6.05,6.035,6.039,6792.2
+1694069340000,6.039,6.04,6.031,6.033,12916.3
+1694069400000,6.033,6.04,6.027,6.038,12997.2
+1694069460000,6.038,6.04,6.03,6.032,10167.1
+1694069520000,6.032,6.04,6.029,6.036,10046.0
+1694069580000,6.035,6.038,6.033,6.033,4527.3
+1694069640000,6.034,6.034,6.018,6.031,18883.5
+1694069700000,6.032,6.037,6.029,6.036,5946.3
+1694069760000,6.036,6.039,6.021,6.027,15116.7
+1694069820000,6.026,6.03,6.019,6.028,16822.8
+1694069880000,6.027,6.035,6.023,6.03,3715.8
+1694069940000,6.03,6.034,6.028,6.031,3713.0
+1694070000000,6.031,6.037,6.028,6.034,4875.5
+1694070060000,6.035,6.035,6.028,6.028,6429.0
+1694070120000,6.029,6.031,6.027,6.03,3430.8
+1694070180000,6.03,6.033,6.026,6.026,8490.6
+1694070240000,6.026,6.026,6.01,6.013,27100.0
+1694070300000,6.012,6.012,6.0,6.004,32025.2
+1694070360000,6.004,6.008,6.001,6.006,7479.9
+1694070420000,6.007,6.015,5.999,6.015,16857.4
+1694070480000,6.014,6.014,6.002,6.004,9465.5
+1694070540000,6.005,6.017,6.005,6.015,12295.8
+1694070600000,6.015,6.027,6.01,6.019,23215.3
+1694070660000,6.018,6.027,6.017,6.023,9257.2
+1694070720000,6.023,6.034,6.022,6.033,8987.6
+1694070780000,6.032,6.038,6.029,6.029,11852.9
+1694070840000,6.03,6.032,6.019,6.029,11629.7
+1694070900000,6.028,6.041,6.028,6.032,8775.5
+1694070960000,6.032,6.033,6.014,6.015,14207.3
+1694071020000,6.015,6.015,5.997,6.006,32659.0
+1694071080000,6.005,6.009,5.996,5.998,13090.4
+1694071140000,5.998,6.012,5.988,6.006,28263.7
+1694071200000,6.005,6.008,5.993,5.997,12382.6
+1694071260000,5.997,6.001,5.996,5.998,4166.1
+1694071320000,5.999,6.004,5.991,6.002,12578.2
+1694071380000,6.001,6.001,5.992,5.993,7774.5
+1694071440000,5.994,5.996,5.991,5.994,5137.7
+1694071500000,5.995,6.003,5.995,5.997,8009.5
+1694071560000,5.996,5.999,5.983,5.999,32156.8
+1694071620000,5.999,5.999,5.993,5.997,6324.9
+1694071680000,5.997,6.006,5.995,6.004,7409.6
+1694071740000,6.004,6.011,6.004,6.007,6526.6
+1694071800000,6.006,6.009,5.987,5.99,39799.6
+1694071860000,5.991,5.994,5.988,5.99,9048.6
+1694071920000,5.99,5.994,5.989,5.994,3035.6
+1694071980000,5.994,5.999,5.994,5.996,5734.8
+1694072040000,5.996,5.996,5.99,5.992,3366.9
+1694072100000,5.992,5.993,5.973,5.983,23258.9
+1694072160000,5.983,5.991,5.979,5.991,8436.1
+1694072220000,5.991,6.023,5.989,6.017,37194.6
+1694072280000,6.018,6.02,6.009,6.011,6910.7
+1694072340000,6.01,6.023,6.009,6.02,8254.9
+1694072400000,6.02,6.02,6.011,6.016,5099.3
+1694072460000,6.016,6.016,6.011,6.013,3330.7
+1694072520000,6.012,6.02,6.007,6.02,9334.6
+1694072580000,6.019,6.022,6.016,6.02,3342.7
+1694072640000,6.021,6.022,6.006,6.009,5466.7
+1694072700000,6.008,6.017,6.005,6.017,6293.0
+1694072760000,6.017,6.017,6.003,6.004,6610.8
+1694072820000,6.005,6.023,6.004,6.016,24012.8
+1694072880000,6.017,6.02,6.015,6.016,6090.5
+1694072940000,6.016,6.019,5.996,6.012,27177.7
+1694073000000,6.012,6.021,6.011,6.02,7144.8
+1694073060000,6.021,6.021,6.008,6.009,6951.5
+1694073120000,6.008,6.014,6.004,6.013,10054.7
+1694073180000,6.014,6.016,6.007,6.008,4416.5
+1694073240000,6.008,6.014,6.005,6.01,7059.9
+1694073300000,6.01,6.012,6.007,6.008,5934.6
+1694073360000,6.009,6.013,6.009,6.009,3617.7
+1694073420000,6.009,6.012,6.006,6.011,3745.1
+1694073480000,6.011,6.012,6.008,6.01,3703.3
+1694073540000,6.011,6.014,6.009,6.013,5118.3
+1694073600000,6.013,6.015,6.007,6.009,6386.6
+1694073660000,6.009,6.012,6.009,6.009,4559.1
+1694073720000,6.01,6.012,6.007,6.009,10358.0
+1694073780000,6.009,6.01,6.0,6.0,11940.1
+1694073840000,6.0,6.001,5.984,5.986,20073.9
+1694073900000,5.986,5.989,5.978,5.979,10702.8
+1694073960000,5.978,5.981,5.976,5.978,11307.4
+1694074020000,5.979,5.981,5.976,5.979,4613.7
+1694074080000,5.979,5.982,5.971,5.971,12311.9
+1694074140000,5.971,5.974,5.953,5.966,35557.8
+1694074200000,5.967,5.974,5.964,5.968,12040.4
+1694074260000,5.969,5.974,5.967,5.972,5839.0
+1694074320000,5.972,5.975,5.965,5.966,12290.1
+1694074380000,5.966,5.968,5.952,5.955,32032.1
+1694074440000,5.956,5.958,5.95,5.952,18616.7
+1694074500000,5.953,5.965,5.951,5.964,14432.7
+1694074560000,5.963,5.966,5.953,5.958,12748.2
+1694074620000,5.958,5.959,5.948,5.955,14075.5
+1694074680000,5.954,5.958,5.949,5.949,9167.1
+1694074740000,5.949,5.955,5.949,5.951,10771.4
+1694074800000,5.951,5.955,5.942,5.942,28000.3
+1694074860000,5.942,5.945,5.922,5.93,60328.9
+1694074920000,5.931,5.945,5.92,5.944,35942.9
+1694074980000,5.944,5.945,5.928,5.93,14932.1
+1694075040000,5.929,5.932,5.918,5.923,26447.8
+1694075100000,5.923,5.925,5.92,5.924,7405.6
+1694075160000,5.924,5.931,5.924,5.926,15446.9
+1694075220000,5.926,5.93,5.917,5.919,25846.5
+1694075280000,5.92,5.928,5.92,5.922,8381.5
+1694075340000,5.921,5.924,5.92,5.92,5489.9
+1694075400000,5.92,5.951,5.918,5.951,33919.9
+1694075460000,5.951,5.959,5.942,5.957,31793.0
+1694075520000,5.956,5.958,5.946,5.95,14055.8
+1694075580000,5.95,5.953,5.938,5.939,14955.6
+1694075640000,5.94,5.945,5.939,5.941,7436.1
+1694075700000,5.942,5.942,5.934,5.937,6371.9
+1694075760000,5.938,5.947,5.938,5.94,9131.7
+1694075820000,5.941,5.941,5.932,5.934,4776.4
+1694075880000,5.935,5.935,5.93,5.931,3691.5
+1694075940000,5.931,5.931,5.919,5.928,13285.3
+1694076000000,5.927,5.931,5.924,5.931,6576.3
+1694076060000,5.931,5.938,5.931,5.933,7699.9
+1694076120000,5.932,5.936,5.931,5.935,3246.6
+1694076180000,5.935,5.94,5.932,5.937,6224.6
+1694076240000,5.937,5.937,5.927,5.929,5715.4
+1694076300000,5.929,5.947,5.927,5.944,11070.9
+1694076360000,5.943,5.943,5.936,5.937,7664.7
+1694076420000,5.937,5.937,5.927,5.934,9065.5
+1694076480000,5.933,5.942,5.931,5.937,10643.4
+1694076540000,5.938,5.94,5.938,5.94,2742.4
+1694076600000,5.939,5.943,5.934,5.941,8004.4
+1694076660000,5.942,5.945,5.937,5.944,7150.5
+1694076720000,5.943,5.95,5.942,5.95,9567.0
+1694076780000,5.949,5.956,5.949,5.951,6692.6
+1694076840000,5.952,5.958,5.947,5.951,11447.2
+1694076900000,5.953,5.958,5.95,5.955,14178.7
+1694076960000,5.954,5.954,5.936,5.94,8811.5
+1694077020000,5.94,5.941,5.931,5.933,6271.1
+1694077080000,5.933,5.938,5.93,5.936,11826.1
+1694077140000,5.937,5.94,5.934,5.935,4123.8
+1694077200000,5.935,5.957,5.934,5.951,32610.7
+1694077260000,5.951,5.96,5.951,5.955,13684.9
+1694077320000,5.954,5.966,5.95,5.965,25790.8
+1694077380000,5.964,5.966,5.938,5.951,30776.1
+1694077440000,5.952,5.97,5.952,5.97,13228.8
+1694077500000,5.969,5.97,5.963,5.963,10270.2
+1694077560000,5.964,5.97,5.955,5.961,20710.3
+1694077620000,5.963,5.966,5.95,5.957,11702.1
+1694077680000,5.958,5.959,5.951,5.952,13366.9
+1694077740000,5.953,5.964,5.953,5.963,6104.8
+1694077800000,5.962,5.98,5.961,5.976,18446.4
+1694077860000,5.976,5.981,5.973,5.977,15366.0
+1694077920000,5.978,5.986,5.974,5.984,17687.5
+1694077980000,5.985,5.988,5.982,5.984,6846.7
+1694078040000,5.984,5.984,5.972,5.972,13167.0
+1694078100000,5.973,5.984,5.973,5.982,8632.9
+1694078160000,5.982,5.984,5.975,5.979,8042.5
+1694078220000,5.978,5.987,5.978,5.985,7004.7
+1694078280000,5.986,5.988,5.982,5.987,8294.4
+1694078340000,5.988,5.997,5.986,5.993,24284.5
+1694078400000,5.993,5.996,5.986,5.986,6559.9
+1694078460000,5.985,5.99,5.974,5.974,5132.6
+1694078520000,5.975,5.978,5.97,5.974,9012.9
+1694078580000,5.974,5.974,5.959,5.96,9409.3
+1694078640000,5.961,5.966,5.955,5.96,10982.0
+1694078700000,5.96,5.97,5.96,5.968,4520.8
+1694078760000,5.968,5.972,5.965,5.967,6463.5
+1694078820000,5.966,5.98,5.966,5.98,3291.5
+1694078880000,5.979,5.98,5.974,5.975,2281.1
+1694078940000,5.975,5.98,5.973,5.976,8018.9
+1694079000000,5.976,5.988,5.976,5.987,5433.9
+1694079060000,5.986,5.988,5.982,5.985,4392.5
+1694079120000,5.984,5.985,5.977,5.984,9488.6
+1694079180000,5.985,5.988,5.982,5.982,2167.1
+1694079240000,5.982,5.985,5.98,5.982,4269.9
+1694079300000,5.983,5.983,5.976,5.978,8423.4
+1694079360000,5.978,5.98,5.965,5.966,6267.9
+1694079420000,5.965,5.966,5.958,5.958,5618.4
+1694079480000,5.959,5.959,5.953,5.957,8913.3
+1694079540000,5.956,5.964,5.956,5.96,4810.4
+1694079600000,5.959,5.961,5.951,5.957,3601.0
+1694079660000,5.958,5.963,5.952,5.953,9641.0
+1694079720000,5.951,5.953,5.941,5.943,10319.7
+1694079780000,5.944,5.959,5.942,5.958,12907.2
+1694079840000,5.959,5.974,5.957,5.974,16218.6
+1694079900000,5.975,5.976,5.968,5.971,6998.3
+1694079960000,5.971,5.971,5.962,5.962,5485.6
+1694080020000,5.961,5.962,5.954,5.954,9313.2
+1694080080000,5.954,5.963,5.954,5.961,3669.9
+1694080140000,5.962,5.972,5.962,5.971,6551.1
+1694080200000,5.971,5.973,5.965,5.971,2517.6
+1694080260000,5.971,5.983,5.969,5.983,5323.4
+1694080320000,5.983,5.984,5.975,5.977,5169.3
+1694080380000,5.977,5.982,5.97,5.97,5790.7
+1694080440000,5.97,5.974,5.968,5.968,2832.9
+1694080500000,5.968,5.971,5.968,5.971,2042.1
+1694080560000,5.971,5.971,5.965,5.967,4540.3
+1694080620000,5.967,5.971,5.96,5.964,5245.4
+1694080680000,5.964,5.965,5.954,5.955,3366.3
+1694080740000,5.956,5.958,5.948,5.956,6473.3
+1694080800000,5.955,5.962,5.952,5.954,6496.0
+1694080860000,5.954,5.961,5.943,5.959,26228.2
+1694080920000,5.959,5.961,5.957,5.958,4636.0
+1694080980000,5.958,5.969,5.958,5.966,4073.5
+1694081040000,5.967,5.97,5.96,5.96,4656.1
+1694081100000,5.96,5.963,5.953,5.953,5937.0
+1694081160000,5.952,5.957,5.95,5.95,5410.8
+1694081220000,5.951,5.959,5.95,5.958,6006.5
+1694081280000,5.958,5.96,5.946,5.948,5704.2
+1694081340000,5.947,5.951,5.945,5.95,4597.5
+1694081400000,5.951,5.958,5.945,5.95,9220.3
+1694081460000,5.95,5.962,5.948,5.958,6016.1
+1694081520000,5.959,5.961,5.956,5.958,2146.7
+1694081580000,5.959,5.967,5.959,5.963,5500.5
+1694081640000,5.962,5.966,5.956,5.963,13018.4
+1694081700000,5.963,5.965,5.963,5.965,1201.0
+1694081760000,5.964,5.965,5.957,5.958,2938.4
+1694081820000,5.957,5.957,5.946,5.947,3330.6
+1694081880000,5.947,5.948,5.94,5.945,10052.1
+1694081940000,5.945,5.948,5.943,5.948,2780.4
+1694082000000,5.948,5.954,5.947,5.948,2641.1
+1694082060000,5.949,5.953,5.947,5.948,2510.1
+1694082120000,5.949,5.953,5.945,5.953,3541.7
+1694082180000,5.953,5.96,5.953,5.958,7487.8
+1694082240000,5.958,5.967,5.957,5.965,5901.2
+1694082300000,5.965,5.97,5.965,5.97,4469.6
+1694082360000,5.97,5.978,5.964,5.976,9081.6
+1694082420000,5.976,5.98,5.972,5.973,6441.3
+1694082480000,5.972,5.973,5.962,5.963,7902.8
+1694082540000,5.964,5.969,5.962,5.965,3567.3
+1694082600000,5.964,5.965,5.957,5.965,4951.7
+1694082660000,5.966,5.966,5.955,5.96,8376.4
+1694082720000,5.96,5.973,5.96,5.973,10849.7
+1694082780000,5.973,5.98,5.969,5.972,9985.7
+1694082840000,5.973,5.987,5.973,5.978,13827.4
+1694082900000,5.978,5.983,5.977,5.98,4350.0
+1694082960000,5.979,5.984,5.976,5.98,4879.8
+1694083020000,5.98,5.982,5.975,5.98,3699.8
+1694083080000,5.98,5.983,5.978,5.98,5243.9
+1694083140000,5.981,5.989,5.979,5.988,5631.2
+1694083200000,5.989,5.997,5.987,5.994,15135.7
+1694083260000,5.994,5.995,5.984,5.991,20967.5
+1694083320000,5.991,5.993,5.984,5.988,7562.1
+1694083380000,5.988,5.988,5.976,5.982,19589.0
+1694083440000,5.983,5.984,5.974,5.975,6170.3
+1694083500000,5.975,5.979,5.959,5.959,18489.8
+1694083560000,5.96,5.963,5.953,5.96,9698.5
+1694083620000,5.96,5.965,5.956,5.956,8593.8
+1694083680000,5.956,5.958,5.948,5.95,18066.8
+1694083740000,5.952,5.958,5.946,5.958,6822.2
+1694083800000,5.958,5.961,5.956,5.96,4523.0
+1694083860000,5.959,5.964,5.951,5.959,8626.9
+1694083920000,5.958,5.958,5.947,5.948,12750.2
+1694083980000,5.947,5.947,5.936,5.936,8244.4
+1694084040000,5.936,5.939,5.931,5.935,15258.6
+1694084100000,5.935,5.943,5.922,5.924,39154.0
+1694084160000,5.925,5.935,5.922,5.926,14268.6
+1694084220000,5.925,5.926,5.915,5.925,20489.9
+1694084280000,5.925,5.932,5.923,5.924,11740.0
+1694084340000,5.925,5.929,5.919,5.929,13134.4
+1694084400000,5.929,5.931,5.918,5.922,12430.4
+1694084460000,5.923,5.941,5.918,5.939,12585.9
+1694084520000,5.938,5.946,5.936,5.944,15613.9
+1694084580000,5.945,5.948,5.941,5.947,6881.5
+1694084640000,5.948,5.953,5.939,5.945,11431.5
+1694084700000,5.946,5.954,5.946,5.954,6860.0
+1694084760000,5.955,5.956,5.943,5.946,8662.9
+1694084820000,5.945,5.956,5.943,5.953,11649.2
+1694084880000,5.953,5.955,5.948,5.95,4105.3
+1694084940000,5.95,5.959,5.949,5.957,12237.3
+1694085000000,5.957,5.959,5.951,5.954,3986.4
+1694085060000,5.953,5.956,5.937,5.942,20834.2
+1694085120000,5.942,5.942,5.917,5.923,40020.7
+1694085180000,5.922,5.939,5.92,5.939,8731.3
+1694085240000,5.94,5.94,5.927,5.937,7687.6
+1694085300000,5.936,5.936,5.925,5.929,17364.9
+1694085360000,5.929,5.929,5.917,5.918,11935.7
+1694085420000,5.917,5.925,5.91,5.915,18338.4
+1694085480000,5.915,5.927,5.913,5.924,11655.5
+1694085540000,5.925,5.927,5.917,5.917,8103.5
+1694085600000,5.917,5.926,5.916,5.924,9581.2
+1694085660000,5.924,5.928,5.923,5.925,5834.2
+1694085720000,5.925,5.925,5.916,5.916,6751.1
+1694085780000,5.916,5.917,5.907,5.907,23603.1
+1694085840000,5.906,5.917,5.904,5.908,15438.1
+1694085900000,5.908,5.915,5.903,5.911,25037.1
+1694085960000,5.911,5.916,5.911,5.914,4424.2
+1694086020000,5.915,5.932,5.914,5.929,15584.7
+1694086080000,5.929,5.931,5.921,5.93,11460.2
+1694086140000,5.929,5.929,5.919,5.924,4953.8
+1694086200000,5.924,5.929,5.919,5.923,9615.6
+1694086260000,5.923,5.923,5.914,5.916,4372.8
+1694086320000,5.916,5.93,5.914,5.925,3956.2
+1694086380000,5.926,5.928,5.921,5.927,5955.9
+1694086440000,5.928,5.931,5.926,5.929,5848.5
+1694086500000,5.93,5.932,5.92,5.92,2395.4
+1694086560000,5.92,5.923,5.912,5.914,7678.4
+1694086620000,5.916,5.919,5.915,5.917,4836.7
+1694086680000,5.918,5.926,5.917,5.922,5449.1
+1694086740000,5.921,5.922,5.912,5.914,5411.4
+1694086800000,5.914,5.919,5.912,5.915,6676.3
+1694086860000,5.916,5.917,5.911,5.913,5886.3
+1694086920000,5.914,5.919,5.905,5.918,21484.8
+1694086980000,5.918,5.922,5.915,5.917,8109.6
+1694087040000,5.917,5.917,5.904,5.907,10502.0
+1694087100000,5.907,5.909,5.903,5.906,3092.8
+1694087160000,5.905,5.906,5.862,5.875,112370.0
+1694087220000,5.876,5.893,5.875,5.889,16167.1
+1694087280000,5.889,5.89,5.876,5.882,22805.8
+1694087340000,5.883,5.886,5.876,5.884,11073.3
+1694087400000,5.884,5.884,5.866,5.869,20035.3
+1694087460000,5.87,5.873,5.868,5.87,16991.1
+1694087520000,5.87,5.881,5.866,5.879,49759.3
+1694087580000,5.88,5.88,5.869,5.875,10362.3
+1694087640000,5.876,5.88,5.871,5.874,14245.1
+1694087700000,5.873,5.884,5.869,5.88,19269.0
+1694087760000,5.88,5.882,5.874,5.882,7899.5
+1694087820000,5.881,5.895,5.879,5.892,12581.4
+1694087880000,5.892,5.894,5.878,5.89,8861.8
+1694087940000,5.889,5.89,5.877,5.88,8157.0
+1694088000000,5.879,5.88,5.847,5.861,55602.8
+1694088060000,5.862,5.875,5.86,5.86,20722.1
+1694088120000,5.86,5.87,5.858,5.869,6033.1
+1694088180000,5.87,5.88,5.864,5.869,17815.1
+1694088240000,5.87,5.872,5.856,5.859,23334.6
+1694088300000,5.86,5.872,5.859,5.871,10016.4
+1694088360000,5.872,5.872,5.859,5.868,13478.8
+1694088420000,5.868,5.889,5.867,5.883,11589.8
+1694088480000,5.884,5.886,5.874,5.882,9021.6
+1694088540000,5.882,5.893,5.881,5.887,15349.0
+1694088600000,5.887,5.893,5.879,5.892,12336.5
+1694088660000,5.891,5.893,5.886,5.89,8739.8
+1694088720000,5.89,5.89,5.881,5.89,8827.5
+1694088780000,5.89,5.891,5.88,5.888,8978.4
+1694088840000,5.888,5.89,5.872,5.885,25527.4
+1694088900000,5.885,5.887,5.87,5.87,13330.3
+1694088960000,5.87,5.877,5.869,5.87,5083.9
+1694089020000,5.869,5.871,5.865,5.868,4977.4
+1694089080000,5.869,5.875,5.868,5.869,9917.0
+1694089140000,5.87,5.871,5.868,5.87,3454.4
+1694089200000,5.869,5.871,5.852,5.852,19021.6
+1694089260000,5.852,5.856,5.846,5.854,17002.0
+1694089320000,5.854,5.858,5.854,5.858,2447.0
+1694089380000,5.857,5.857,5.841,5.844,22997.5
+1694089440000,5.845,5.861,5.843,5.858,11823.4
+1694089500000,5.859,5.866,5.858,5.866,5067.5
+1694089560000,5.865,5.866,5.855,5.855,8706.3
+1694089620000,5.856,5.86,5.847,5.852,10020.0
+1694089680000,5.853,5.864,5.851,5.863,8467.8
+1694089740000,5.864,5.871,5.864,5.869,8327.0
+1694089800000,5.868,5.868,5.845,5.85,13937.8
+1694089860000,5.849,5.85,5.841,5.848,15569.2
+1694089920000,5.848,5.85,5.838,5.84,18920.0
+1694089980000,5.841,5.843,5.827,5.831,22793.1
+1694090040000,5.831,5.838,5.825,5.837,15085.5
+1694090100000,5.837,5.849,5.837,5.849,15908.0
+1694090160000,5.848,5.85,5.84,5.848,8218.4
+1694090220000,5.848,5.848,5.839,5.841,13447.8
+1694090280000,5.842,5.847,5.839,5.841,10427.0
+1694090340000,5.842,5.845,5.838,5.839,6575.2
+1694090400000,5.838,5.845,5.831,5.831,8102.6
+1694090460000,5.831,5.836,5.821,5.827,18314.7
+1694090520000,5.827,5.831,5.823,5.825,14110.0
+1694090580000,5.825,5.831,5.824,5.828,7078.5
+1694090640000,5.827,5.828,5.818,5.819,11792.2
+1694090700000,5.82,5.83,5.817,5.825,14458.6
+1694090760000,5.825,5.839,5.824,5.835,18733.3
+1694090820000,5.835,5.848,5.83,5.842,41708.1
+1694090880000,5.842,5.859,5.842,5.852,22795.2
+1694090940000,5.853,5.854,5.836,5.837,13325.5
+1694091000000,5.838,5.838,5.832,5.836,9622.6
+1694091060000,5.836,5.853,5.835,5.85,9225.6
+1694091120000,5.852,5.854,5.846,5.849,7548.9
+1694091180000,5.849,5.856,5.847,5.849,12502.9
+1694091240000,5.85,5.854,5.847,5.851,6391.0
+1694091300000,5.851,5.863,5.849,5.861,11146.8
+1694091360000,5.861,5.865,5.854,5.854,8403.8
+1694091420000,5.853,5.86,5.85,5.859,10160.7
+1694091480000,5.859,5.866,5.858,5.864,4306.8
+1694091540000,5.863,5.869,5.857,5.868,9788.6
+1694091600000,5.868,5.868,5.857,5.861,8332.7
+1694091660000,5.861,5.865,5.859,5.861,3694.0
+1694091720000,5.862,5.865,5.859,5.863,9737.8
+1694091780000,5.863,5.866,5.859,5.863,6891.9
+1694091840000,5.864,5.865,5.853,5.858,15931.0
+1694091900000,5.858,5.863,5.854,5.863,8098.6
+1694091960000,5.863,5.868,5.855,5.863,11644.7
+1694092020000,5.862,5.865,5.859,5.862,6454.9
+1694092080000,5.863,5.864,5.86,5.862,2143.4
+1694092140000,5.862,5.867,5.856,5.865,12188.3
+1694092200000,5.865,5.895,5.865,5.892,47146.5
+1694092260000,5.892,5.907,5.886,5.903,47496.0
+1694092320000,5.904,5.905,5.89,5.905,21915.2
+1694092380000,5.905,5.909,5.886,5.886,46316.8
+1694092440000,5.886,5.891,5.881,5.883,10007.4
+1694092500000,5.884,5.892,5.884,5.89,6035.5
+1694092560000,5.891,5.908,5.888,5.907,20897.1
+1694092620000,5.907,5.912,5.897,5.901,14345.8
+1694092680000,5.902,5.909,5.897,5.904,13128.6
+1694092740000,5.904,5.913,5.9,5.913,14381.5
+1694092800000,5.912,5.915,5.9,5.901,11997.4
+1694092860000,5.901,5.903,5.894,5.894,6038.2
+1694092920000,5.895,5.905,5.894,5.904,7654.9
+1694092980000,5.904,5.916,5.904,5.915,16546.6
+1694093040000,5.916,5.925,5.91,5.914,30464.3
+1694093100000,5.913,5.921,5.91,5.911,6952.9
+1694093160000,5.911,5.917,5.907,5.911,6188.9
+1694093220000,5.911,5.912,5.9,5.904,8901.1
+1694093280000,5.905,5.917,5.902,5.916,14358.5
+1694093340000,5.916,5.925,5.915,5.924,7826.2
+1694093400000,5.924,5.925,5.907,5.908,19301.3
+1694093460000,5.908,5.914,5.898,5.913,13131.5
+1694093520000,5.912,5.917,5.903,5.915,6924.1
+1694093580000,5.915,5.916,5.906,5.911,12483.3
+1694093640000,5.911,5.915,5.906,5.912,6490.2
+1694093700000,5.911,5.916,5.905,5.913,10001.3
+1694093760000,5.914,5.922,5.911,5.917,10466.6
+1694093820000,5.916,5.93,5.914,5.926,14149.3
+1694093880000,5.927,5.932,5.92,5.926,22435.3
+1694093940000,5.927,5.929,5.921,5.927,9522.5
+1694094000000,5.927,5.94,5.925,5.935,18304.8
+1694094060000,5.936,5.946,5.934,5.945,18446.6
+1694094120000,5.945,5.955,5.94,5.943,30362.6
+1694094180000,5.942,5.949,5.942,5.948,8280.3
+1694094240000,5.948,5.954,5.939,5.939,18917.5
+1694094300000,5.939,5.951,5.926,5.947,51865.7
+1694094360000,5.946,5.951,5.94,5.948,20532.8
+1694094420000,5.947,5.949,5.94,5.947,7515.0
+1694094480000,5.947,5.947,5.939,5.943,7850.0
+1694094540000,5.943,5.947,5.939,5.939,4220.8
+1694094600000,5.939,5.95,5.939,5.94,12633.6
+1694094660000,5.94,5.949,5.937,5.948,5167.8
+1694094720000,5.949,5.95,5.945,5.947,4244.3
+1694094780000,5.946,5.947,5.926,5.929,16815.2
+1694094840000,5.93,5.94,5.929,5.936,5569.6
+1694094900000,5.936,5.947,5.931,5.945,7992.9
+1694094960000,5.945,5.945,5.936,5.945,12630.7
+1694095020000,5.944,5.956,5.942,5.954,9181.4
+1694095080000,5.954,5.962,5.949,5.961,19754.4
+1694095140000,5.962,5.966,5.951,5.951,9096.5
+1694095200000,5.951,5.953,5.937,5.941,24762.3
+1694095260000,5.942,5.946,5.93,5.943,27148.9
+1694095320000,5.944,5.95,5.936,5.949,8971.9
+1694095380000,5.949,5.99,5.949,5.985,47754.6
+1694095440000,5.986,5.999,5.977,5.979,48665.5
+1694095500000,5.979,5.979,5.964,5.964,18411.2
+1694095560000,5.964,5.992,5.955,5.98,40244.3
+1694095620000,5.98,5.988,5.975,5.979,16584.9
+1694095680000,5.978,5.993,5.978,5.992,10716.6
+1694095740000,5.993,5.997,5.977,5.981,14213.6
+1694095800000,5.982,5.984,5.976,5.981,7801.8
+1694095860000,5.981,5.985,5.965,5.968,15513.0
+1694095920000,5.967,5.968,5.952,5.955,13222.4
+1694095980000,5.957,5.958,5.944,5.95,13607.1
+1694096040000,5.95,5.953,5.946,5.948,5727.3
+1694096100000,5.949,5.965,5.949,5.964,20585.6
+1694096160000,5.964,5.965,5.956,5.958,7213.8
+1694096220000,5.958,5.969,5.956,5.963,6818.4
+1694096280000,5.963,5.968,5.957,5.957,10116.8
+1694096340000,5.956,5.957,5.949,5.956,7773.7
+1694096400000,5.955,5.955,5.932,5.942,23394.2
+1694096460000,5.942,5.942,5.931,5.933,14485.7
+1694096520000,5.933,5.935,5.926,5.927,15664.1
+1694096580000,5.928,5.932,5.915,5.915,21628.7
+1694096640000,5.915,5.92,5.907,5.914,17734.9
+1694096700000,5.914,5.927,5.914,5.926,22446.2
+1694096760000,5.926,5.936,5.924,5.928,21856.5
+1694096820000,5.928,5.935,5.92,5.924,12234.1
+1694096880000,5.924,5.924,5.914,5.917,9507.6
+1694096940000,5.916,5.92,5.914,5.917,6870.4
+1694097000000,5.916,5.926,5.914,5.921,15844.3
+1694097060000,5.923,5.929,5.922,5.926,11471.0
+1694097120000,5.926,5.926,5.918,5.918,4777.8
+1694097180000,5.917,5.917,5.903,5.905,19960.9
+1694097240000,5.905,5.922,5.904,5.919,11091.3
+1694097300000,5.918,5.928,5.917,5.925,11515.9
+1694097360000,5.924,5.931,5.919,5.919,6128.4
+1694097420000,5.92,5.928,5.915,5.923,9170.2
+1694097480000,5.924,5.936,5.919,5.921,29409.3
+1694097540000,5.921,5.925,5.916,5.919,9407.0
+1694097600000,5.918,5.919,5.911,5.913,11866.2
+1694097660000,5.912,5.916,5.911,5.913,5041.5
+1694097720000,5.913,5.924,5.912,5.924,4529.6
+1694097780000,5.923,5.926,5.918,5.922,8428.0
+1694097840000,5.921,5.921,5.912,5.916,10125.5
+1694097900000,5.916,5.917,5.911,5.912,5313.6
+1694097960000,5.912,5.915,5.908,5.915,10431.3
+1694098020000,5.915,5.92,5.907,5.915,9912.1
+1694098080000,5.916,5.916,5.902,5.906,13799.0
+1694098140000,5.905,5.909,5.901,5.904,11717.0
+1694098200000,5.904,5.907,5.9,5.905,7419.4
+1694098260000,5.906,5.907,5.896,5.905,13847.7
+1694098320000,5.905,5.919,5.904,5.917,19485.2
+1694098380000,5.917,5.917,5.908,5.91,4683.7
+1694098440000,5.91,5.911,5.903,5.909,7068.7
+1694098500000,5.908,5.921,5.907,5.916,13723.3
+1694098560000,5.915,5.92,5.911,5.918,5438.1
+1694098620000,5.919,5.922,5.915,5.918,5094.1
+1694098680000,5.918,5.923,5.915,5.921,4709.8
+1694098740000,5.921,5.926,5.92,5.924,9216.9
+1694098800000,5.924,5.928,5.912,5.912,23551.5
+1694098860000,5.913,5.916,5.904,5.906,20245.2
+1694098920000,5.905,5.909,5.899,5.903,14983.6
+1694098980000,5.903,5.903,5.894,5.898,17422.8
+1694099040000,5.898,5.905,5.892,5.892,18351.1
+1694099100000,5.892,5.899,5.891,5.893,9133.7
+1694099160000,5.893,5.911,5.893,5.902,11947.6
+1694099220000,5.902,5.908,5.902,5.906,4042.2
+1694099280000,5.905,5.907,5.896,5.903,7958.6
+1694099340000,5.903,5.906,5.896,5.901,4567.8
+1694099400000,5.901,5.914,5.898,5.911,14226.8
+1694099460000,5.912,5.918,5.912,5.914,7603.1
+1694099520000,5.915,5.922,5.912,5.919,7067.3
+1694099580000,5.92,5.922,5.917,5.918,7571.2
+1694099640000,5.917,5.918,5.907,5.915,6392.4
+1694099700000,5.916,5.917,5.901,5.902,8887.0
+1694099760000,5.902,5.908,5.902,5.904,4124.7
+1694099820000,5.903,5.904,5.898,5.901,7422.4
+1694099880000,5.902,5.906,5.894,5.901,8986.0
+1694099940000,5.901,5.904,5.894,5.903,8239.7
+1694100000000,5.902,5.917,5.899,5.917,10738.5
+1694100060000,5.916,5.924,5.905,5.915,31919.3
+1694100120000,5.916,5.926,5.913,5.923,12960.3
+1694100180000,5.923,5.93,5.919,5.92,22947.4
+1694100240000,5.92,5.921,5.911,5.911,8358.2
+1694100300000,5.911,5.918,5.905,5.906,8748.7
+1694100360000,5.906,5.906,5.898,5.902,10817.4
+1694100420000,5.901,5.902,5.894,5.894,8892.6
+1694100480000,5.894,5.903,5.893,5.897,13898.7
+1694100540000,5.896,5.896,5.89,5.893,10890.1
+1694100600000,5.893,5.9,5.89,5.895,8510.8
+1694100660000,5.895,5.897,5.879,5.881,26694.4
+1694100720000,5.881,5.888,5.875,5.884,24559.0
+1694100780000,5.884,5.885,5.879,5.882,8535.3
+1694100840000,5.88,5.883,5.876,5.882,7262.8
+1694100900000,5.881,5.883,5.876,5.88,10860.9
+1694100960000,5.879,5.879,5.874,5.878,6535.7
+1694101020000,5.877,5.88,5.874,5.875,6532.3
+1694101080000,5.875,5.882,5.875,5.878,4915.2
+1694101140000,5.877,5.882,5.873,5.88,5669.3
+1694101200000,5.881,5.89,5.88,5.889,6404.2
+1694101260000,5.889,5.893,5.885,5.891,10542.7
+1694101320000,5.891,5.891,5.884,5.886,5911.5
+1694101380000,5.887,5.889,5.883,5.887,5934.1
+1694101440000,5.888,5.9,5.888,5.894,8927.5
+1694101500000,5.894,5.904,5.891,5.903,8280.9
+1694101560000,5.903,5.905,5.89,5.89,6231.2
+1694101620000,5.89,5.89,5.877,5.883,7610.8
+1694101680000,5.883,5.887,5.877,5.887,5457.4
+1694101740000,5.886,5.886,5.875,5.879,6095.0
+1694101800000,5.878,5.883,5.877,5.881,2783.9
+1694101860000,5.881,5.887,5.88,5.885,7644.4
+1694101920000,5.885,5.89,5.885,5.889,1589.5
+1694101980000,5.89,5.893,5.886,5.89,4461.0
+1694102040000,5.891,5.895,5.891,5.895,2570.0
+1694102100000,5.895,5.902,5.894,5.9,4039.5
+1694102160000,5.901,5.905,5.901,5.904,4042.4
+1694102220000,5.903,5.904,5.894,5.901,8031.2
+1694102280000,5.901,5.903,5.895,5.897,5364.8
+1694102340000,5.898,5.903,5.894,5.902,6668.4
+1694102400000,5.901,5.908,5.9,5.903,7452.0
+1694102460000,5.902,5.902,5.887,5.888,11998.7
+1694102520000,5.888,5.89,5.884,5.888,6454.8
+1694102580000,5.887,5.889,5.884,5.889,5142.3
+1694102640000,5.889,5.889,5.879,5.88,8015.7
+1694102700000,5.88,5.883,5.872,5.875,8123.4
+1694102760000,5.875,5.881,5.873,5.875,5633.7
+1694102820000,5.875,5.888,5.875,5.885,4940.1
+1694102880000,5.886,5.891,5.884,5.889,9363.5
+1694102940000,5.891,5.893,5.886,5.887,3671.6
+1694103000000,5.887,5.891,5.883,5.89,4389.0
+1694103060000,5.891,5.896,5.888,5.894,9813.7
+1694103120000,5.893,5.894,5.884,5.885,6080.8
+1694103180000,5.885,5.891,5.883,5.888,8906.8
+1694103240000,5.889,5.892,5.887,5.888,1850.9
+1694103300000,5.889,5.889,5.885,5.886,3382.6
+1694103360000,5.886,5.888,5.881,5.884,8871.0
+1694103420000,5.884,5.89,5.884,5.886,5954.8
+1694103480000,5.886,5.888,5.886,5.887,1914.6
+1694103540000,5.886,5.89,5.886,5.888,2661.2
+1694103600000,5.888,5.892,5.887,5.89,2620.1
+1694103660000,5.89,5.892,5.887,5.89,2898.3
+1694103720000,5.891,5.893,5.889,5.89,1920.9
+1694103780000,5.891,5.914,5.89,5.911,13966.4
+1694103840000,5.912,5.923,5.912,5.915,13898.5
+1694103900000,5.916,5.923,5.912,5.921,25233.8
+1694103960000,5.922,5.93,5.92,5.921,18595.2
+1694104020000,5.922,5.923,5.908,5.909,8235.5
+1694104080000,5.91,5.913,5.908,5.909,4094.2
+1694104140000,5.909,5.919,5.908,5.919,8273.5
+1694104200000,5.919,5.925,5.919,5.923,9552.4
+1694104260000,5.924,5.925,5.919,5.92,5018.1
+1694104320000,5.921,5.926,5.921,5.925,3728.3
+1694104380000,5.926,5.93,5.921,5.928,14651.1
+1694104440000,5.929,5.93,5.926,5.928,13099.8
+1694104500000,5.928,5.93,5.925,5.928,10819.1
+1694104560000,5.929,5.93,5.927,5.929,3530.4
+1694104620000,5.929,5.929,5.922,5.922,7367.8
+1694104680000,5.921,5.929,5.921,5.926,11116.1
+1694104740000,5.926,5.929,5.923,5.924,6699.1
+1694104800000,5.925,5.93,5.925,5.926,5103.0
+1694104860000,5.926,5.93,5.926,5.929,10003.6
+1694104920000,5.928,5.93,5.926,5.928,5924.9
+1694104980000,5.927,5.93,5.925,5.93,9531.7
+1694105040000,5.929,5.93,5.923,5.925,20636.2
+1694105100000,5.925,5.93,5.922,5.926,34712.3
+1694105160000,5.925,5.929,5.924,5.928,9729.5
+1694105220000,5.927,5.954,5.927,5.951,119518.8
+1694105280000,5.951,5.957,5.951,5.952,11661.6
+1694105340000,5.953,5.956,5.931,5.939,14584.5
+1694105400000,5.939,5.939,5.93,5.932,10105.8
+1694105460000,5.931,5.937,5.921,5.93,9230.2
+1694105520000,5.929,5.932,5.923,5.924,2379.3
+1694105580000,5.924,5.932,5.924,5.927,7190.9
+1694105640000,5.929,5.929,5.923,5.926,1949.7
+1694105700000,5.926,5.934,5.923,5.934,14450.5
+1694105760000,5.934,5.959,5.928,5.931,63597.9
+1694105820000,5.932,5.936,5.92,5.922,8999.6
+1694105880000,5.922,5.924,5.92,5.921,2297.0
+1694105940000,5.921,5.923,5.895,5.897,37877.6
+1694106000000,5.897,5.902,5.893,5.899,13383.4
+1694106060000,5.9,5.908,5.898,5.902,8352.6
+1694106120000,5.902,5.905,5.898,5.904,5018.0
+1694106180000,5.903,5.91,5.902,5.907,7994.0
+1694106240000,5.904,5.909,5.894,5.9,11494.5
+1694106300000,5.9,5.9,5.894,5.898,2752.6
+1694106360000,5.898,5.909,5.897,5.909,10594.8
+1694106420000,5.908,5.908,5.893,5.9,10817.6
+1694106480000,5.899,5.901,5.877,5.889,51433.0
+1694106540000,5.888,5.888,5.88,5.886,10014.0
+1694106600000,5.886,5.887,5.879,5.881,8578.4
+1694106660000,5.881,5.894,5.881,5.893,7136.4
+1694106720000,5.894,5.894,5.886,5.889,6016.0
+1694106780000,5.889,5.89,5.88,5.881,8645.0
+1694106840000,5.881,5.887,5.878,5.885,3754.2
+1694106900000,5.884,5.884,5.876,5.883,8101.0
+1694106960000,5.884,5.89,5.88,5.882,8931.3
+1694107020000,5.882,5.886,5.88,5.881,2331.1
+1694107080000,5.881,5.885,5.878,5.885,4292.5
+1694107140000,5.883,5.884,5.879,5.88,3457.9
+1694107200000,5.879,5.882,5.867,5.871,18329.1
+1694107260000,5.87,5.879,5.865,5.872,13701.3
+1694107320000,5.872,5.892,5.871,5.892,14576.8
+1694107380000,5.892,5.901,5.892,5.901,8848.8
+1694107440000,5.901,5.906,5.893,5.903,9055.6
+1694107500000,5.903,5.914,5.901,5.913,7051.5
+1694107560000,5.913,5.924,5.912,5.923,10271.3
+1694107620000,5.923,5.931,5.922,5.926,15744.1
+1694107680000,5.926,5.931,5.924,5.926,6022.7
+1694107740000,5.926,5.93,5.923,5.93,11200.6
+1694107800000,5.93,5.951,5.93,5.943,37644.2
+1694107860000,5.944,5.946,5.924,5.924,11361.8
+1694107920000,5.924,5.925,5.918,5.923,9803.0
+1694107980000,5.922,5.924,5.91,5.911,6194.4
+1694108040000,5.911,5.911,5.899,5.901,13811.9
+1694108100000,5.9,5.905,5.888,5.89,21325.7
+1694108160000,5.889,5.899,5.887,5.895,6001.5
+1694108220000,5.896,5.923,5.896,5.921,14797.1
+1694108280000,5.92,5.931,5.919,5.925,13001.5
+1694108340000,5.925,5.936,5.925,5.929,7924.5
+1694108400000,5.929,5.93,5.915,5.928,7239.4
+1694108460000,5.929,5.93,5.918,5.922,3272.1
+1694108520000,5.923,5.947,5.923,5.945,10831.7
+1694108580000,5.945,5.954,5.943,5.949,25014.6
+1694108640000,5.95,5.953,5.932,5.937,29543.3
+1694108700000,5.937,5.952,5.937,5.952,12688.6
+1694108760000,5.953,5.955,5.941,5.941,11147.0
+1694108820000,5.941,5.943,5.935,5.938,3953.3
+1694108880000,5.938,5.942,5.932,5.933,6198.8
+1694108940000,5.934,5.946,5.932,5.941,3991.4
+1694109000000,5.94,5.962,5.94,5.961,30852.3
+1694109060000,5.961,5.962,5.955,5.956,5529.2
+1694109120000,5.955,5.955,5.933,5.934,12370.6
+1694109180000,5.934,5.949,5.934,5.942,13397.4
+1694109240000,5.942,5.956,5.939,5.941,6153.2
+1694109300000,5.941,5.946,5.94,5.94,5775.3
+1694109360000,5.94,5.941,5.936,5.938,3459.0
+1694109420000,5.939,5.946,5.939,5.944,3109.2
+1694109480000,5.943,5.947,5.94,5.945,4381.3
+1694109540000,5.944,5.945,5.941,5.944,2558.9
+1694109600000,5.944,5.954,5.943,5.947,12072.4
+1694109660000,5.947,5.949,5.939,5.939,7992.8
+1694109720000,5.94,5.942,5.93,5.93,4293.8
+1694109780000,5.931,5.939,5.931,5.938,3694.8
+1694109840000,5.938,5.938,5.928,5.929,3244.2
+1694109900000,5.93,5.933,5.927,5.928,3913.6
+1694109960000,5.928,5.931,5.925,5.929,5215.3
+1694110020000,5.929,5.929,5.918,5.919,6001.9
+1694110080000,5.918,5.921,5.914,5.917,6418.1
+1694110140000,5.917,5.935,5.916,5.935,4940.4
+1694110200000,5.934,5.935,5.922,5.924,6469.5
+1694110260000,5.924,5.938,5.92,5.938,4054.1
+1694110320000,5.938,5.942,5.933,5.942,2789.6
+1694110380000,5.941,5.944,5.933,5.943,5259.4
+1694110440000,5.943,5.964,5.936,5.951,69043.8
+1694110500000,5.95,5.959,5.947,5.956,5568.5
+1694110560000,5.956,5.959,5.951,5.951,3387.9
+1694110620000,5.951,5.953,5.943,5.943,11425.1
+1694110680000,5.943,5.946,5.937,5.945,7762.4
+1694110740000,5.945,5.946,5.94,5.944,3778.0
+1694110800000,5.943,5.947,5.941,5.944,1656.5
+1694110860000,5.945,5.95,5.943,5.947,3182.7
+1694110920000,5.947,5.949,5.945,5.946,2754.2
+1694110980000,5.947,5.954,5.947,5.953,3741.9
+1694111040000,5.954,5.955,5.95,5.95,1647.1
+1694111100000,5.951,5.951,5.941,5.943,4199.1
+1694111160000,5.943,5.95,5.941,5.949,3210.0
+1694111220000,5.949,5.949,5.944,5.948,1936.5
+1694111280000,5.948,5.964,5.944,5.96,53507.1
+1694111340000,5.96,5.96,5.943,5.95,46702.3
+1694111400000,5.95,5.95,5.941,5.944,15547.6
+1694111460000,5.945,5.948,5.945,5.946,1702.2
+1694111520000,5.945,5.948,5.945,5.945,2341.9
+1694111580000,5.945,5.945,5.922,5.925,40114.2
+1694111640000,5.925,5.93,5.923,5.927,3378.6
+1694111700000,5.926,5.929,5.925,5.925,1417.0
+1694111760000,5.926,5.93,5.925,5.928,4960.8
+1694111820000,5.929,5.934,5.926,5.933,4463.9
+1694111880000,5.933,5.935,5.931,5.933,5138.9
+1694111940000,5.934,5.938,5.932,5.936,5091.2
+1694112000000,5.937,5.947,5.937,5.945,10126.4
+1694112060000,5.945,5.954,5.945,5.95,6262.0
+1694112120000,5.95,5.953,5.943,5.944,3930.2
+1694112180000,5.944,5.948,5.936,5.938,10395.7
+1694112240000,5.938,5.94,5.921,5.924,16889.7
+1694112300000,5.924,5.925,5.908,5.914,22803.7
+1694112360000,5.914,5.922,5.908,5.918,8553.2
+1694112420000,5.918,5.919,5.911,5.914,2413.0
+1694112480000,5.913,5.929,5.912,5.929,5786.9
+1694112540000,5.928,5.933,5.926,5.928,13392.6
+1694112600000,5.928,5.931,5.923,5.923,15066.4
+1694112660000,5.924,5.927,5.923,5.927,8173.1
+1694112720000,5.927,5.927,5.918,5.921,5129.4
+1694112780000,5.921,5.925,5.92,5.922,2658.1
+1694112840000,5.922,5.922,5.918,5.918,4508.6
+1694112900000,5.919,5.929,5.919,5.929,4937.2
+1694112960000,5.929,5.932,5.928,5.929,1119.5
+1694113020000,5.93,5.931,5.919,5.921,11597.7
+1694113080000,5.921,5.924,5.92,5.922,1536.6
+1694113140000,5.922,5.922,5.912,5.918,6401.6
+1694113200000,5.918,5.919,5.916,5.917,2673.6
+1694113260000,5.919,5.921,5.913,5.916,4875.7
+1694113320000,5.916,5.916,5.912,5.915,2629.8
+1694113380000,5.916,5.922,5.911,5.912,7349.3
+1694113440000,5.912,5.916,5.909,5.913,3827.9
+1694113500000,5.913,5.918,5.912,5.918,2943.8
+1694113560000,5.918,5.921,5.915,5.917,5557.6
+1694113620000,5.917,5.918,5.912,5.918,3399.0
+1694113680000,5.919,5.919,5.913,5.915,1492.1
+1694113740000,5.914,5.92,5.913,5.915,4005.5
+1694113800000,5.915,5.919,5.915,5.919,2635.2
+1694113860000,5.92,5.922,5.915,5.92,2567.1
+1694113920000,5.921,5.924,5.918,5.922,4665.2
+1694113980000,5.922,5.922,5.916,5.917,1998.9
+1694114040000,5.916,5.922,5.916,5.919,2389.7
+1694114100000,5.919,5.919,5.915,5.917,1066.5
+1694114160000,5.917,5.924,5.915,5.916,7713.7
+1694114220000,5.916,5.92,5.914,5.918,3141.5
+1694114280000,5.917,5.924,5.916,5.92,3420.3
+1694114340000,5.92,5.924,5.918,5.924,1743.7
+1694114400000,5.924,5.926,5.921,5.921,3762.9
+1694114460000,5.92,5.929,5.92,5.925,2810.7
+1694114520000,5.926,5.93,5.924,5.93,3664.3
+1694114580000,5.93,5.933,5.929,5.933,4351.5
+1694114640000,5.933,5.937,5.932,5.932,3993.0
+1694114700000,5.931,5.932,5.929,5.929,1813.2
+1694114760000,5.929,5.933,5.929,5.929,1895.4
+1694114820000,5.928,5.93,5.925,5.927,3711.1
+1694114880000,5.928,5.931,5.919,5.921,8960.1
+1694114940000,5.921,5.926,5.921,5.925,2602.2
+1694115000000,5.925,5.927,5.922,5.926,1425.8
+1694115060000,5.926,5.926,5.918,5.918,2980.8
+1694115120000,5.919,5.922,5.916,5.921,2168.8
+1694115180000,5.922,5.929,5.921,5.922,5067.4
+1694115240000,5.922,5.923,5.914,5.914,2908.3
+1694115300000,5.915,5.924,5.913,5.92,6712.3
+1694115360000,5.921,5.922,5.915,5.915,2361.2
+1694115420000,5.915,5.915,5.912,5.913,2067.4
+1694115480000,5.914,5.919,5.909,5.916,13566.9
+1694115540000,5.917,5.919,5.914,5.914,1638.5
+1694115600000,5.914,5.919,5.911,5.918,6309.5
+1694115660000,5.919,5.921,5.915,5.917,7145.6
+1694115720000,5.919,5.924,5.914,5.914,4697.1
+1694115780000,5.914,5.921,5.911,5.915,9856.1
+1694115840000,5.915,5.917,5.912,5.917,3493.2
+1694115900000,5.917,5.919,5.913,5.913,2868.5
+1694115960000,5.912,5.918,5.912,5.917,1710.4
+1694116020000,5.918,5.92,5.915,5.917,1231.6
+1694116080000,5.917,5.92,5.914,5.919,3413.8
+1694116140000,5.919,5.92,5.917,5.918,729.7
+1694116200000,5.919,5.929,5.919,5.926,5939.1
+1694116260000,5.925,5.93,5.92,5.93,3871.5
+1694116320000,5.931,5.938,5.931,5.937,7543.7
+1694116380000,5.938,5.941,5.925,5.93,30876.9
+1694116440000,5.93,5.938,5.928,5.932,7407.2
+1694116500000,5.932,5.934,5.925,5.93,12792.6
+1694116560000,5.929,5.929,5.915,5.918,11562.0
+1694116620000,5.918,5.921,5.918,5.919,1965.8
+1694116680000,5.919,5.922,5.919,5.92,2483.2
+1694116740000,5.92,5.923,5.919,5.919,9733.1
+1694116800000,5.919,5.922,5.916,5.916,5515.2
+1694116860000,5.915,5.915,5.908,5.908,5980.0
+1694116920000,5.908,5.914,5.907,5.911,2064.6
+1694116980000,5.91,5.911,5.903,5.904,6259.1
+1694117040000,5.903,5.903,5.9,5.901,4236.1
+1694117100000,5.901,5.905,5.894,5.896,7465.5
+1694117160000,5.896,5.896,5.877,5.888,51521.0
+1694117220000,5.888,5.893,5.885,5.886,3247.0
+1694117280000,5.886,5.893,5.886,5.887,6185.3
+1694117340000,5.887,5.894,5.886,5.893,4702.4
+1694117400000,5.893,5.898,5.889,5.897,8690.4
+1694117460000,5.898,5.899,5.893,5.898,3238.0
+1694117520000,5.898,5.905,5.895,5.895,12071.6
+1694117580000,5.895,5.896,5.89,5.893,5219.8
+1694117640000,5.893,5.895,5.893,5.893,687.8
+1694117700000,5.893,5.899,5.89,5.897,6405.0
+1694117760000,5.897,5.899,5.896,5.897,4598.4
+1694117820000,5.897,5.902,5.893,5.894,7745.3
+1694117880000,5.895,5.901,5.895,5.898,3435.6
+1694117940000,5.899,5.908,5.899,5.905,2499.3
+1694118000000,5.906,5.916,5.906,5.916,3516.1
+1694118060000,5.917,5.918,5.913,5.918,3068.9
+1694118120000,5.919,5.919,5.912,5.916,2702.5
+1694118180000,5.917,5.922,5.916,5.919,4041.2
+1694118240000,5.92,5.921,5.917,5.919,2282.1
+1694118300000,5.919,5.923,5.917,5.918,4191.0
+1694118360000,5.919,5.921,5.916,5.92,1723.4
+1694118420000,5.92,5.923,5.917,5.922,6311.4
+1694118480000,5.923,5.923,5.917,5.92,3053.0
+1694118540000,5.919,5.923,5.919,5.923,10455.0
+1694118600000,5.923,5.923,5.909,5.909,8409.1
+1694118660000,5.909,5.912,5.904,5.907,6832.8
+1694118720000,5.906,5.906,5.899,5.901,2952.4
+1694118780000,5.902,5.905,5.896,5.898,3576.6
+1694118840000,5.898,5.898,5.892,5.893,4333.4
+1694118900000,5.892,5.894,5.886,5.887,6027.8
+1694118960000,5.886,5.893,5.88,5.892,10435.9
+1694119020000,5.892,5.895,5.888,5.895,9217.2
+1694119080000,5.895,5.904,5.894,5.9,9152.8
+1694119140000,5.9,5.902,5.9,5.902,1877.8
+1694119200000,5.902,5.903,5.899,5.901,2362.4
+1694119260000,5.901,5.903,5.891,5.896,6349.3
+1694119320000,5.895,5.895,5.888,5.889,2355.6
+1694119380000,5.888,5.892,5.886,5.889,3278.2
+1694119440000,5.889,5.901,5.889,5.894,6445.2
+1694119500000,5.892,5.901,5.892,5.901,5575.1
+1694119560000,5.9,5.904,5.898,5.898,2211.2
+1694119620000,5.898,5.899,5.886,5.89,5553.5
+1694119680000,5.89,5.89,5.883,5.89,2566.9
+1694119740000,5.89,5.89,5.88,5.882,4176.6
+1694119800000,5.882,5.886,5.879,5.886,4843.4
+1694119860000,5.885,5.885,5.879,5.884,2940.9
+1694119920000,5.883,5.887,5.88,5.887,3431.0
+1694119980000,5.888,5.902,5.887,5.898,11964.8
+1694120040000,5.898,5.907,5.898,5.906,4817.9
+1694120100000,5.905,5.914,5.898,5.913,13590.7
+1694120160000,5.913,5.917,5.91,5.91,5138.3
+1694120220000,5.91,5.917,5.91,5.914,3143.2
+1694120280000,5.913,5.923,5.913,5.919,14754.6
+1694120340000,5.917,5.917,5.891,5.899,15760.1
+1694120400000,5.899,5.92,5.899,5.916,25222.0
+1694120460000,5.916,5.916,5.904,5.909,10525.5
+1694120520000,5.907,5.921,5.907,5.921,9222.3
+1694120580000,5.921,5.928,5.917,5.919,12764.9
+1694120640000,5.92,5.921,5.91,5.91,5947.2
+1694120700000,5.91,5.911,5.902,5.906,16289.5
+1694120760000,5.906,5.909,5.896,5.899,10287.2
+1694120820000,5.9,5.906,5.899,5.902,8545.8
+1694120880000,5.902,5.903,5.898,5.903,8311.1
+1694120940000,5.903,5.955,5.901,5.951,43432.5
+1694121000000,5.951,5.955,5.941,5.945,27228.1
+1694121060000,5.946,5.957,5.944,5.947,14875.8
+1694121120000,5.947,5.949,5.923,5.924,17686.3
+1694121180000,5.925,5.943,5.925,5.939,9974.3
+1694121240000,5.938,5.951,5.933,5.942,20979.5
+1694121300000,5.942,5.947,5.936,5.944,12596.4
+1694121360000,5.944,5.967,5.942,5.965,26028.0
+1694121420000,5.966,5.98,5.961,5.973,25570.3
+1694121480000,5.974,5.986,5.97,5.974,20946.0
+1694121540000,5.977,5.987,5.974,5.986,21017.8
+1694121600000,5.987,6.001,5.986,5.998,40463.3
+1694121660000,5.998,6.008,5.992,6.007,29141.7
+1694121720000,6.007,6.025,6.003,6.025,66669.0
+1694121780000,6.025,6.027,6.011,6.011,42772.9
+1694121840000,6.011,6.014,5.999,6.01,22146.3
+1694121900000,6.011,6.012,5.981,5.984,33821.8
+1694121960000,5.984,5.986,5.951,5.952,35342.8
+1694122020000,5.952,5.972,5.95,5.956,21618.8
+1694122080000,5.956,5.959,5.936,5.937,36707.1
+1694122140000,5.936,5.943,5.925,5.94,33588.7
+1694122200000,5.94,5.959,5.918,5.92,36478.0
+1694122260000,5.92,5.927,5.912,5.917,26805.5
+1694122320000,5.917,5.927,5.913,5.925,12287.7
+1694122380000,5.924,5.924,5.908,5.917,15766.9
+1694122440000,5.917,5.923,5.914,5.922,6718.2
+1694122500000,5.921,5.923,5.914,5.923,10228.1
+1694122560000,5.922,5.928,5.917,5.927,7670.9
+1694122620000,5.927,5.933,5.925,5.927,4559.2
+1694122680000,5.928,5.933,5.928,5.928,5199.9
+1694122740000,5.929,5.93,5.918,5.919,5687.4
+1694122800000,5.919,5.922,5.918,5.921,4288.5
+1694122860000,5.922,5.922,5.914,5.918,6879.8
+1694122920000,5.919,5.924,5.917,5.922,5421.9
+1694122980000,5.921,5.924,5.921,5.921,2320.6
+1694123040000,5.921,5.921,5.917,5.917,1437.9
+1694123100000,5.918,5.919,5.912,5.919,3791.7
+1694123160000,5.919,5.927,5.919,5.926,2475.2
+1694123220000,5.926,5.954,5.926,5.952,15157.0
+1694123280000,5.952,5.956,5.936,5.937,9070.5
+1694123340000,5.937,5.941,5.935,5.938,2180.5
+1694123400000,5.937,5.94,5.936,5.94,748.1
+1694123460000,5.94,5.94,5.927,5.927,4241.1
+1694123520000,5.928,5.928,5.923,5.925,1915.7
+1694123580000,5.925,5.939,5.924,5.939,5319.6
+1694123640000,5.939,5.948,5.939,5.948,5249.9
+1694123700000,5.948,5.949,5.947,5.949,2026.6
+1694123760000,5.949,5.952,5.944,5.944,5567.7
+1694123820000,5.943,5.944,5.936,5.942,4658.9
+1694123880000,5.942,5.943,5.932,5.935,2246.4
+1694123940000,5.934,5.936,5.929,5.933,5702.8
+1694124000000,5.934,5.94,5.933,5.936,5194.8
+1694124060000,5.936,5.94,5.934,5.939,4378.8
+1694124120000,5.939,5.947,5.937,5.939,8086.8
+1694124180000,5.937,5.95,5.933,5.943,5744.7
+1694124240000,5.943,5.959,5.943,5.957,5481.1
+1694124300000,5.957,5.96,5.946,5.948,8136.4
+1694124360000,5.948,5.956,5.944,5.954,10625.5
+1694124420000,5.953,5.954,5.941,5.95,9354.4
+1694124480000,5.951,5.955,5.947,5.952,7226.5
+1694124540000,5.953,5.96,5.953,5.956,6663.4
+1694124600000,5.956,5.97,5.954,5.967,9227.6
+1694124660000,5.966,5.966,5.956,5.965,9789.5
+1694124720000,5.966,5.968,5.95,5.951,8745.6
+1694124780000,5.951,5.954,5.937,5.941,10668.5
+1694124840000,5.941,5.946,5.936,5.946,4449.5
+1694124900000,5.946,5.96,5.946,5.959,5903.4
+1694124960000,5.96,5.965,5.951,5.954,14254.3
+1694125020000,5.955,5.971,5.955,5.967,17563.2
+1694125080000,5.966,5.974,5.96,5.967,25023.9
+1694125140000,5.967,5.977,5.967,5.971,11843.8
+1694125200000,5.973,5.976,5.963,5.966,7916.3
+1694125260000,5.966,5.97,5.965,5.965,3615.0
+1694125320000,5.964,5.966,5.955,5.955,5436.2
+1694125380000,5.954,5.954,5.94,5.94,10787.6
+1694125440000,5.94,5.955,5.936,5.951,14933.6
+1694125500000,5.951,5.962,5.95,5.962,8488.3
+1694125560000,5.962,5.964,5.952,5.953,2757.5
+1694125620000,5.953,5.972,5.953,5.964,6289.4
+1694125680000,5.964,5.968,5.957,5.967,4836.8
+1694125740000,5.966,5.977,5.966,5.973,10492.9
+1694125800000,5.972,5.982,5.965,5.981,10477.9
+1694125860000,5.982,5.988,5.976,5.987,5204.8
+1694125920000,5.988,5.998,5.982,5.989,13112.6
+1694125980000,5.99,6.005,5.987,5.993,14940.0
+1694126040000,5.994,6.001,5.989,5.992,8991.9
+1694126100000,5.993,5.997,5.981,5.987,11282.9
+1694126160000,5.987,5.992,5.977,5.978,6871.8
+1694126220000,5.979,5.989,5.977,5.982,16911.3
+1694126280000,5.98,5.982,5.969,5.982,12891.8
+1694126340000,5.983,5.987,5.975,5.983,5936.5
+1694126400000,5.984,5.987,5.974,5.977,14275.8
+1694126460000,5.978,5.978,5.963,5.964,6803.3
+1694126520000,5.964,5.97,5.957,5.962,15250.1
+1694126580000,5.962,5.977,5.962,5.975,7165.8
+1694126640000,5.976,5.983,5.973,5.978,5037.4
+1694126700000,5.978,5.987,5.975,5.984,8395.6
+1694126760000,5.986,5.994,5.983,5.992,9202.8
+1694126820000,5.992,5.999,5.986,5.993,7932.0
+1694126880000,5.992,5.997,5.985,5.989,6839.4
+1694126940000,5.989,5.991,5.974,5.979,14197.3
+1694127000000,5.979,5.98,5.973,5.974,6334.9
+1694127060000,5.973,5.983,5.962,5.976,21566.1
+1694127120000,5.976,5.98,5.974,5.979,3193.5
+1694127180000,5.979,5.983,5.972,5.972,4691.1
+1694127240000,5.973,5.985,5.97,5.984,4681.2
+1694127300000,5.984,5.991,5.971,5.973,12339.3
+1694127360000,5.973,5.975,5.965,5.966,6021.4
+1694127420000,5.967,5.972,5.958,5.968,9294.8
+1694127480000,5.966,5.97,5.957,5.968,9871.4
+1694127540000,5.969,5.974,5.968,5.972,9635.7
+1694127600000,5.971,5.979,5.97,5.977,4316.8
+1694127660000,5.978,5.987,5.976,5.986,7559.5
+1694127720000,5.986,6.001,5.984,5.997,12305.5
+1694127780000,5.997,6.003,5.992,6.002,7143.4
+1694127840000,6.002,6.005,5.992,6.0,15707.3
+1694127900000,6.001,6.005,5.995,6.005,11952.1
+1694127960000,6.005,6.01,5.984,5.985,27099.9
+1694128020000,5.985,5.985,5.98,5.983,4363.3
+1694128080000,5.983,5.983,5.976,5.978,6264.8
+1694128140000,5.979,5.98,5.976,5.976,3863.1
+1694128200000,5.976,5.979,5.966,5.968,9277.9
+1694128260000,5.967,5.969,5.948,5.95,14444.9
+1694128320000,5.949,5.961,5.934,5.944,51804.4
+1694128380000,5.944,5.946,5.928,5.938,34053.9
+1694128440000,5.937,5.944,5.934,5.934,9993.0
+1694128500000,5.934,5.941,5.929,5.934,13375.5
+1694128560000,5.934,5.936,5.924,5.925,9427.7
+1694128620000,5.925,5.928,5.92,5.922,10482.1
+1694128680000,5.923,5.93,5.908,5.911,22840.4
+1694128740000,5.911,5.918,5.91,5.912,11878.0
+1694128800000,5.911,5.918,5.908,5.908,12840.4
+1694128860000,5.908,5.912,5.907,5.908,6049.0
+1694128920000,5.908,5.908,5.901,5.904,13896.6
+1694128980000,5.904,5.904,5.895,5.899,16885.5
+1694129040000,5.9,5.905,5.876,5.896,62857.3
+1694129100000,5.895,5.899,5.891,5.892,6909.3
+1694129160000,5.891,5.895,5.887,5.891,10644.3
+1694129220000,5.891,5.899,5.889,5.896,10056.7
+1694129280000,5.896,5.902,5.89,5.901,7991.7
+1694129340000,5.901,5.901,5.889,5.896,11663.5
+1694129400000,5.896,5.904,5.896,5.897,7747.4
+1694129460000,5.896,5.902,5.895,5.899,4947.6
+1694129520000,5.899,5.9,5.893,5.896,7613.5
+1694129580000,5.897,5.9,5.89,5.9,10362.4
+1694129640000,5.9,5.902,5.892,5.895,8133.6
+1694129700000,5.895,5.913,5.891,5.912,15471.2
+1694129760000,5.913,5.918,5.91,5.918,8803.9
+1694129820000,5.918,5.929,5.918,5.928,14705.5
+1694129880000,5.927,5.933,5.923,5.926,14603.5
+1694129940000,5.925,5.927,5.908,5.908,11702.2
+1694130000000,5.907,5.914,5.907,5.913,6877.9
+1694130060000,5.913,5.92,5.913,5.917,5127.5
+1694130120000,5.919,5.923,5.912,5.923,4575.9
+1694130180000,5.923,5.931,5.915,5.918,11617.2
+1694130240000,5.917,5.917,5.911,5.915,8844.8
+1694130300000,5.914,5.914,5.903,5.907,9310.4
+1694130360000,5.907,5.909,5.897,5.898,9298.7
+1694130420000,5.898,5.899,5.889,5.892,4388.6
+1694130480000,5.891,5.891,5.88,5.887,8229.3
+1694130540000,5.887,5.887,5.879,5.881,6161.4
+1694130600000,5.88,5.881,5.865,5.865,18379.4
+1694130660000,5.865,5.87,5.862,5.863,9000.2
+1694130720000,5.863,5.87,5.862,5.864,12463.7
+1694130780000,5.865,5.874,5.864,5.868,7988.3
+1694130840000,5.868,5.885,5.867,5.883,6031.1
+1694130900000,5.884,5.896,5.884,5.895,10914.9
+1694130960000,5.896,5.902,5.888,5.89,8860.9
+1694131020000,5.89,5.912,5.889,5.908,15010.0
+1694131080000,5.909,5.915,5.905,5.915,14810.5
+1694131140000,5.915,5.924,5.915,5.92,8092.7
+1694131200000,5.92,5.94,5.919,5.932,18745.8
+1694131260000,5.931,5.932,5.917,5.923,17700.9
+1694131320000,5.924,5.933,5.919,5.922,25704.4
+1694131380000,5.922,5.922,5.908,5.91,7988.5
+1694131440000,5.91,5.916,5.896,5.896,11944.9
+1694131500000,5.897,5.897,5.884,5.887,10585.7
+1694131560000,5.887,5.888,5.868,5.874,16703.1
+1694131620000,5.875,5.895,5.875,5.893,21887.9
+1694131680000,5.893,5.894,5.885,5.887,9165.4
+1694131740000,5.887,5.896,5.886,5.895,4470.6
+1694131800000,5.896,5.896,5.877,5.877,8262.8
+1694131860000,5.877,5.881,5.873,5.879,9495.9
+1694131920000,5.878,5.883,5.875,5.881,6443.5
+1694131980000,5.882,5.897,5.882,5.884,7379.3
+1694132040000,5.883,5.884,5.881,5.883,2883.5
+1694132100000,5.883,5.892,5.877,5.877,11164.4
+1694132160000,5.878,5.88,5.873,5.875,8282.3
+1694132220000,5.875,5.875,5.87,5.871,6738.5
+1694132280000,5.87,5.871,5.848,5.864,29082.8
+1694132340000,5.863,5.872,5.863,5.865,9297.9
+1694132400000,5.865,5.876,5.862,5.867,8542.7
+1694132460000,5.867,5.876,5.861,5.872,8975.8
+1694132520000,5.871,5.871,5.861,5.862,12930.3
+1694132580000,5.862,5.867,5.855,5.855,11852.4
+1694132640000,5.855,5.861,5.851,5.852,7994.8
+1694132700000,5.852,5.86,5.844,5.857,19257.2
+1694132760000,5.856,5.869,5.854,5.866,8372.0
+1694132820000,5.865,5.867,5.858,5.859,7828.6
+1694132880000,5.859,5.862,5.852,5.853,6292.2
+1694132940000,5.854,5.856,5.842,5.852,11513.9
+1694133000000,5.852,5.854,5.839,5.849,17141.5
+1694133060000,5.848,5.851,5.838,5.85,16393.0
+1694133120000,5.85,5.871,5.843,5.871,13275.4
+1694133180000,5.871,5.875,5.864,5.865,10936.9
+1694133240000,5.865,5.873,5.862,5.868,9405.0
+1694133300000,5.868,5.885,5.866,5.885,12659.6
+1694133360000,5.884,5.891,5.877,5.877,8791.7
+1694133420000,5.877,5.892,5.876,5.885,9958.2
+1694133480000,5.885,5.906,5.885,5.905,13090.6
+1694133540000,5.905,5.918,5.9,5.917,17543.6
+1694133600000,5.918,5.961,5.917,5.948,72674.0
+1694133660000,5.95,5.972,5.95,5.966,27356.5
+1694133720000,5.966,5.98,5.948,5.959,48683.5
+1694133780000,5.959,5.96,5.928,5.933,45924.1
+1694133840000,5.933,5.95,5.933,5.947,11000.5
+1694133900000,5.947,5.967,5.947,5.96,12055.4
+1694133960000,5.96,5.966,5.941,5.943,15859.7
+1694134020000,5.943,5.958,5.941,5.958,11687.1
+1694134080000,5.958,5.959,5.944,5.944,7099.3
+1694134140000,5.943,5.957,5.94,5.954,6085.4
+1694134200000,5.955,5.973,5.955,5.966,19367.3
+1694134260000,5.967,5.97,5.954,5.954,10872.1
+1694134320000,5.954,6.062,5.953,6.041,181307.0
+1694134380000,6.04,6.053,6.028,6.039,85749.2
+1694134440000,6.039,6.045,6.032,6.034,17867.5
+1694134500000,6.035,6.042,6.021,6.026,37798.5
+1694134560000,6.026,6.053,6.026,6.028,38402.8
+1694134620000,6.028,6.056,6.026,6.053,42436.3
+1694134680000,6.055,6.07,6.041,6.065,63948.7
+1694134740000,6.066,6.09,6.062,6.065,65700.8
+1694134800000,6.064,6.086,6.057,6.071,52404.8
+1694134860000,6.072,6.073,6.048,6.059,27734.2
+1694134920000,6.058,6.063,6.035,6.039,26630.9
+1694134980000,6.041,6.045,6.032,6.041,19715.0
+1694135040000,6.041,6.047,6.035,6.036,11925.0
+1694135100000,6.036,6.066,6.025,6.045,50504.6
+1694135160000,6.044,6.051,5.992,5.994,56367.9
+1694135220000,5.995,6.024,5.995,6.023,54804.7
+1694135280000,6.022,6.038,6.015,6.034,12772.3
+1694135340000,6.034,6.04,6.01,6.012,17514.9
+1694135400000,6.013,6.022,6.007,6.019,27074.8
+1694135460000,6.02,6.022,6.017,6.019,8977.2
+1694135520000,6.019,6.021,6.015,6.015,4082.6
+1694135580000,6.014,6.023,6.007,6.023,9638.8
+1694135640000,6.023,6.074,6.023,6.049,63919.3
+1694135700000,6.048,6.071,6.042,6.07,32735.5
+1694135760000,6.07,6.08,6.069,6.073,17686.6
+1694135820000,6.073,6.114,6.071,6.084,73156.7
+1694135880000,6.084,6.085,6.063,6.084,16416.3
+1694135940000,6.084,6.109,6.081,6.103,22917.3
+1694136000000,6.103,6.105,6.084,6.1,18099.5
+1694136060000,6.099,6.102,6.084,6.085,19608.6
+1694136120000,6.085,6.093,6.057,6.069,29356.3
+1694136180000,6.069,6.075,6.064,6.072,11099.9
+1694136240000,6.072,6.097,6.072,6.087,13915.9
+1694136300000,6.088,6.107,6.087,6.101,13739.5
+1694136360000,6.101,6.103,6.081,6.083,14785.7
+1694136420000,6.083,6.1,6.08,6.095,24699.8
+1694136480000,6.096,6.115,6.096,6.103,26463.6
+1694136540000,6.101,6.12,6.097,6.112,19466.7
+1694136600000,6.112,6.133,6.098,6.099,28379.6
+1694136660000,6.099,6.102,6.074,6.076,23897.0
+1694136720000,6.076,6.089,6.062,6.082,42204.9
+1694136780000,6.081,6.081,6.068,6.071,16803.8
+1694136840000,6.072,6.103,6.072,6.091,12319.2
+1694136900000,6.091,6.099,6.074,6.074,15683.0
+1694136960000,6.074,6.106,6.063,6.104,39218.9
+1694137020000,6.105,6.11,6.099,6.107,8140.5
+1694137080000,6.107,6.108,6.091,6.093,9938.1
+1694137140000,6.093,6.102,6.083,6.099,9157.9
+1694137200000,6.1,6.107,6.089,6.107,10472.2
+1694137260000,6.106,6.111,6.092,6.103,13724.6
+1694137320000,6.103,6.103,6.078,6.08,30177.6
+1694137380000,6.081,6.084,6.054,6.063,28418.9
+1694137440000,6.063,6.064,6.042,6.049,15205.0
+1694137500000,6.05,6.054,6.02,6.035,33849.2
+1694137560000,6.035,6.052,6.034,6.047,13986.9
+1694137620000,6.047,6.064,6.035,6.061,20787.3
+1694137680000,6.062,6.063,6.036,6.036,14634.3
+1694137740000,6.035,6.039,6.028,6.034,10614.3
+1694137800000,6.034,6.037,6.02,6.022,8715.7
+1694137860000,6.022,6.034,6.02,6.021,9932.1
+1694137920000,6.021,6.031,6.021,6.023,8693.8
+1694137980000,6.023,6.024,6.009,6.023,16962.9
+1694138040000,6.022,6.023,6.012,6.022,4661.2
+1694138100000,6.023,6.029,6.011,6.012,19455.0
+1694138160000,6.011,6.022,6.011,6.021,7399.1
+1694138220000,6.02,6.02,6.009,6.011,8747.1
+1694138280000,6.009,6.011,5.991,6.004,35044.8
+1694138340000,6.004,6.019,6.004,6.015,21631.4
+1694138400000,6.016,6.019,6.01,6.016,9505.1
+1694138460000,6.015,6.025,6.011,6.011,8455.8
+1694138520000,6.011,6.025,6.004,6.024,13567.8
+1694138580000,6.024,6.025,6.018,6.023,6566.5
+1694138640000,6.022,6.027,6.021,6.021,7389.6
+1694138700000,6.022,6.048,6.014,6.046,25211.4
+1694138760000,6.046,6.049,6.033,6.037,18541.8
+1694138820000,6.037,6.037,6.017,6.025,5871.8
+1694138880000,6.024,6.024,6.014,6.02,6880.5
+1694138940000,6.021,6.025,6.017,6.021,1932.2
+1694139000000,6.021,6.031,6.02,6.02,4845.7
+1694139060000,6.02,6.02,6.014,6.015,1888.3
+1694139120000,6.016,6.022,6.012,6.014,4131.1
+1694139180000,6.014,6.017,6.011,6.013,5359.3
+1694139240000,6.014,6.016,6.006,6.008,10013.9
+1694139300000,6.007,6.007,5.989,5.999,19237.6
+1694139360000,5.999,5.999,5.99,5.995,6280.8
+1694139420000,5.995,5.998,5.99,5.994,24710.4
+1694139480000,5.993,5.998,5.981,5.984,18853.3
+1694139540000,5.984,6.0,5.984,5.991,26883.5
+1694139600000,5.991,5.992,5.971,5.974,12395.4
+1694139660000,5.972,5.981,5.968,5.972,13071.9
+1694139720000,5.972,5.983,5.97,5.973,24259.7
+1694139780000,5.972,5.972,5.964,5.967,7969.4
+1694139840000,5.967,5.982,5.964,5.974,16548.6
+1694139900000,5.975,5.986,5.974,5.983,10849.2
+1694139960000,5.983,5.983,5.968,5.971,5078.5
+1694140020000,5.972,5.984,5.971,5.974,6189.4
+1694140080000,5.974,5.985,5.974,5.985,6673.8
+1694140140000,5.984,5.986,5.976,5.981,4057.9
+1694140200000,5.981,5.986,5.98,5.984,3836.7
+1694140260000,5.983,5.994,5.982,5.982,10208.8
+1694140320000,5.981,5.982,5.975,5.978,7264.8
+1694140380000,5.977,5.981,5.968,5.968,19769.5
+1694140440000,5.967,5.968,5.96,5.961,5033.2
+1694140500000,5.96,5.963,5.954,5.955,9771.6
+1694140560000,5.956,5.957,5.928,5.932,32852.0
+1694140620000,5.933,5.948,5.933,5.943,23364.2
+1694140680000,5.943,5.943,5.932,5.937,8414.6
+1694140740000,5.937,5.941,5.929,5.94,8935.2
+1694140800000,5.94,5.94,5.921,5.929,10999.7
+1694140860000,5.928,5.929,5.924,5.925,8955.4
+1694140920000,5.926,5.927,5.921,5.923,5663.2
+1694140980000,5.924,5.933,5.921,5.925,20010.8
+1694141040000,5.924,5.925,5.919,5.923,5781.7
+1694141100000,5.923,5.925,5.917,5.921,7933.0
+1694141160000,5.921,5.921,5.915,5.916,10502.7
+1694141220000,5.916,5.917,5.91,5.913,4587.5
+1694141280000,5.912,5.916,5.9,5.906,41386.2
+1694141340000,5.906,5.906,5.895,5.898,13997.6
+1694141400000,5.898,5.901,5.884,5.901,32273.4
+1694141460000,5.9,5.907,5.897,5.907,8849.4
+1694141520000,5.907,5.907,5.89,5.896,14087.0
+1694141580000,5.896,5.896,5.888,5.889,9081.0
+1694141640000,5.889,5.895,5.883,5.889,19134.4
+1694141700000,5.888,5.89,5.874,5.874,19058.2
+1694141760000,5.873,5.874,5.856,5.861,22810.6
+1694141820000,5.861,5.872,5.856,5.871,13155.7
+1694141880000,5.872,5.875,5.864,5.869,14765.5
+1694141940000,5.869,5.888,5.867,5.887,21150.4
+1694142000000,5.887,5.887,5.88,5.883,4459.6
+1694142060000,5.882,5.883,5.877,5.877,7683.6
+1694142120000,5.877,5.891,5.877,5.888,19288.7
+1694142180000,5.887,5.903,5.887,5.9,15313.5
+1694142240000,5.901,5.904,5.896,5.897,11021.3
+1694142300000,5.897,5.899,5.893,5.893,6792.7
+1694142360000,5.894,5.905,5.893,5.901,9933.5
+1694142420000,5.9,5.905,5.896,5.905,7414.6
+1694142480000,5.904,5.904,5.896,5.901,8501.4
+1694142540000,5.901,5.915,5.901,5.914,10714.3
+1694142600000,5.913,5.914,5.907,5.91,7387.8
+1694142660000,5.909,5.91,5.9,5.901,6256.9
+1694142720000,5.902,5.904,5.895,5.895,8829.1
+1694142780000,5.894,5.904,5.893,5.904,2759.5
+1694142840000,5.904,5.904,5.896,5.898,3387.6
+1694142900000,5.898,5.898,5.882,5.883,6054.1
+1694142960000,5.882,5.887,5.881,5.883,5712.1
+1694143020000,5.883,5.887,5.882,5.883,4336.1
+1694143080000,5.885,5.891,5.885,5.891,7091.4
+1694143140000,5.891,5.891,5.886,5.888,2306.9
+1694143200000,5.887,5.907,5.887,5.905,20053.8
+1694143260000,5.906,5.906,5.898,5.9,8595.8
+1694143320000,5.901,5.91,5.901,5.902,10479.5
+1694143380000,5.903,5.921,5.903,5.92,9000.2
+1694143440000,5.92,5.921,5.914,5.916,2011.2
+1694143500000,5.916,5.916,5.907,5.913,5654.0
+1694143560000,5.913,5.915,5.91,5.914,1082.2
+1694143620000,5.914,5.916,5.898,5.899,5774.1
+1694143680000,5.899,5.913,5.899,5.909,5134.6
+1694143740000,5.909,5.909,5.905,5.905,2302.5
+1694143800000,5.905,5.913,5.903,5.913,4760.7
+1694143860000,5.913,5.921,5.908,5.921,9029.8
+1694143920000,5.921,5.925,5.916,5.924,5664.0
+1694143980000,5.924,5.925,5.92,5.921,3479.8
+1694144040000,5.92,5.93,5.92,5.923,9573.1
+1694144100000,5.922,5.935,5.921,5.927,10995.5
+1694144160000,5.927,5.927,5.919,5.923,5002.6
+1694144220000,5.923,5.93,5.922,5.924,5174.1
+1694144280000,5.923,5.931,5.918,5.926,11626.1
+1694144340000,5.927,5.927,5.92,5.926,3195.2
+1694144400000,5.926,5.929,5.915,5.919,7011.8
+1694144460000,5.919,5.93,5.918,5.929,3398.2
+1694144520000,5.929,5.929,5.921,5.921,1606.3
+1694144580000,5.922,5.923,5.913,5.915,6171.8
+1694144640000,5.915,5.921,5.913,5.916,5367.0
+1694144700000,5.916,5.927,5.916,5.926,4712.7
+1694144760000,5.926,5.926,5.919,5.924,5140.0
+1694144820000,5.924,5.925,5.914,5.925,6236.2
+1694144880000,5.925,5.937,5.922,5.937,5365.9
+1694144940000,5.937,5.945,5.93,5.944,14254.1
+1694145000000,5.944,5.945,5.926,5.93,10187.9
+1694145060000,5.93,5.93,5.923,5.924,3133.2
+1694145120000,5.923,5.924,5.919,5.923,5730.8
+1694145180000,5.923,5.935,5.922,5.935,6102.4
+1694145240000,5.935,5.94,5.932,5.932,5753.1
+1694145300000,5.932,5.936,5.931,5.936,6448.2
+1694145360000,5.935,5.944,5.935,5.939,4973.7
+1694145420000,5.939,5.939,5.934,5.935,703.9
+1694145480000,5.935,5.935,5.92,5.921,6053.0
+1694145540000,5.92,5.92,5.903,5.907,12541.4
+1694145600000,5.908,5.92,5.908,5.913,8914.2
+1694145660000,5.913,5.913,5.903,5.908,10738.8
+1694145720000,5.907,5.913,5.905,5.91,6318.8
+1694145780000,5.91,5.918,5.905,5.917,7475.8
+1694145840000,5.917,5.932,5.915,5.932,8836.0
+1694145900000,5.931,5.947,5.931,5.942,20665.3
+1694145960000,5.942,5.946,5.939,5.942,4912.0
+1694146020000,5.942,5.943,5.934,5.935,4983.3
+1694146080000,5.935,5.936,5.92,5.92,4355.8
+1694146140000,5.92,5.925,5.918,5.922,5273.5
+1694146200000,5.921,5.923,5.919,5.92,2218.7
+1694146260000,5.919,5.926,5.917,5.922,6290.4
+1694146320000,5.922,5.931,5.922,5.929,6296.0
+1694146380000,5.928,5.928,5.917,5.918,5075.3
+1694146440000,5.917,5.921,5.916,5.919,2601.5
+1694146500000,5.919,5.921,5.915,5.92,3759.7
+1694146560000,5.92,5.925,5.915,5.925,3669.4
+1694146620000,5.925,5.928,5.914,5.917,7992.2
+1694146680000,5.916,5.926,5.915,5.924,4778.8
+1694146740000,5.924,5.93,5.924,5.929,2498.7
+1694146800000,5.929,5.947,5.929,5.944,11215.8
+1694146860000,5.945,5.945,5.931,5.932,7385.1
+1694146920000,5.932,5.945,5.929,5.937,8353.4
+1694146980000,5.937,5.937,5.919,5.921,14143.0
+1694147040000,5.921,5.925,5.918,5.923,4397.0
+1694147100000,5.923,5.923,5.917,5.917,3171.7
+1694147160000,5.917,5.917,5.904,5.909,8630.4
+1694147220000,5.909,5.918,5.905,5.906,6690.6
+1694147280000,5.906,5.91,5.896,5.898,7555.1
+1694147340000,5.898,5.9,5.896,5.9,2604.6
+1694147400000,5.9,5.908,5.898,5.903,8784.5
+1694147460000,5.903,5.903,5.892,5.898,5085.2
+1694147520000,5.898,5.904,5.897,5.9,6196.9
+1694147580000,5.9,5.913,5.897,5.912,4604.4
+1694147640000,5.912,5.912,5.899,5.901,4742.5
+1694147700000,5.902,5.918,5.902,5.916,7580.4
+1694147760000,5.915,5.919,5.915,5.919,3455.8
+1694147820000,5.918,5.924,5.913,5.917,7042.2
+1694147880000,5.917,5.926,5.916,5.922,3582.7
+1694147940000,5.922,5.938,5.922,5.93,7568.7
+1694148000000,5.931,5.947,5.93,5.939,20963.6
+1694148060000,5.938,5.94,5.933,5.936,5491.5
+1694148120000,5.935,5.935,5.925,5.929,4718.4
+1694148180000,5.928,5.934,5.917,5.92,16224.7
+1694148240000,5.92,5.921,5.91,5.911,4496.7
+1694148300000,5.91,5.911,5.906,5.909,8067.6
+1694148360000,5.911,5.913,5.908,5.911,2594.6
+1694148420000,5.911,5.922,5.911,5.919,7285.7
+1694148480000,5.915,5.921,5.911,5.918,3420.4
+1694148540000,5.918,5.919,5.915,5.916,3208.5
+1694148600000,5.916,5.916,5.908,5.912,4016.4
+1694148660000,5.912,5.913,5.909,5.912,2607.2
+1694148720000,5.911,5.912,5.904,5.904,7085.6
+1694148780000,5.904,5.905,5.895,5.895,7969.2
+1694148840000,5.895,5.904,5.894,5.896,10220.7
+1694148900000,5.896,5.902,5.894,5.895,12611.9
+1694148960000,5.895,5.9,5.884,5.898,20105.2
+1694149020000,5.899,5.904,5.896,5.897,3477.8
+1694149080000,5.897,5.905,5.894,5.896,5296.8
+1694149140000,5.896,5.902,5.893,5.9,6527.4
+1694149200000,5.899,5.915,5.898,5.913,10282.0
+1694149260000,5.914,5.919,5.913,5.918,9281.2
+1694149320000,5.918,5.921,5.917,5.919,7036.7
+1694149380000,5.919,5.923,5.911,5.921,13327.6
+1694149440000,5.921,5.929,5.921,5.927,5652.1
+1694149500000,5.926,5.932,5.925,5.928,7340.6
+1694149560000,5.928,5.931,5.923,5.928,14702.9
+1694149620000,5.929,5.932,5.927,5.93,4861.6
+1694149680000,5.929,5.929,5.927,5.929,4549.5
+1694149740000,5.928,5.931,5.924,5.925,10102.6
+1694149800000,5.925,5.927,5.903,5.905,13870.0
+1694149860000,5.905,5.908,5.898,5.898,16108.4
+1694149920000,5.898,5.903,5.892,5.896,10493.9
+1694149980000,5.895,5.895,5.885,5.891,8066.9
+1694150040000,5.891,5.895,5.887,5.891,5420.1
+1694150100000,5.891,5.891,5.878,5.878,7161.3
+1694150160000,5.879,5.896,5.879,5.895,6216.6
+1694150220000,5.896,5.905,5.894,5.905,8487.7
+1694150280000,5.905,5.913,5.897,5.912,8367.0
+1694150340000,5.912,5.917,5.907,5.909,9860.2
+1694150400000,5.909,5.909,5.892,5.894,7723.6
+1694150460000,5.893,5.895,5.888,5.889,7264.3
+1694150520000,5.889,5.893,5.882,5.883,5374.0
+1694150580000,5.883,5.888,5.877,5.881,11252.5
+1694150640000,5.881,5.884,5.879,5.884,2475.1
+1694150700000,5.883,5.89,5.88,5.882,11729.4
+1694150760000,5.883,5.89,5.883,5.89,2347.8
+1694150820000,5.889,5.897,5.884,5.895,4156.9
+1694150880000,5.895,5.895,5.892,5.894,2225.1
+1694150940000,5.894,5.908,5.891,5.908,4819.6
+1694151000000,5.908,5.917,5.907,5.916,5873.2
+1694151060000,5.916,5.917,5.903,5.904,8941.6
+1694151120000,5.903,5.904,5.889,5.893,4499.8
+1694151180000,5.893,5.897,5.884,5.884,4288.2
+1694151240000,5.884,5.891,5.879,5.883,6470.0
+1694151300000,5.883,5.893,5.882,5.885,5301.4
+1694151360000,5.883,5.892,5.881,5.892,5000.1
+1694151420000,5.892,5.894,5.887,5.89,3275.4
+1694151480000,5.89,5.897,5.889,5.897,2384.3
+1694151540000,5.897,5.898,5.881,5.886,4618.9
+1694151600000,5.885,5.887,5.881,5.881,4169.8
+1694151660000,5.881,5.886,5.88,5.883,5428.2
+1694151720000,5.882,5.89,5.881,5.887,6908.1
+1694151780000,5.888,5.891,5.885,5.89,8356.4
+1694151840000,5.89,5.905,5.89,5.904,5052.8
+1694151900000,5.905,5.907,5.9,5.903,6298.2
+1694151960000,5.903,5.906,5.9,5.903,5023.6
+1694152020000,5.904,5.905,5.901,5.903,3751.1
+1694152080000,5.904,5.904,5.895,5.896,6153.0
+1694152140000,5.895,5.902,5.889,5.889,5349.8
+1694152200000,5.889,5.899,5.886,5.893,13426.6
+1694152260000,5.892,5.914,5.887,5.906,22325.1
+1694152320000,5.907,5.908,5.904,5.905,2897.1
+1694152380000,5.904,5.905,5.893,5.894,4602.7
+1694152440000,5.894,5.894,5.883,5.886,12324.1
+1694152500000,5.885,5.888,5.876,5.878,12205.4
+1694152560000,5.877,5.88,5.875,5.878,4831.1
+1694152620000,5.878,5.879,5.875,5.877,4471.9
+1694152680000,5.877,5.884,5.875,5.875,21187.5
+1694152740000,5.875,5.881,5.874,5.877,5767.7
+1694152800000,5.878,5.878,5.864,5.873,16889.4
+1694152860000,5.872,5.874,5.86,5.864,23002.3
+1694152920000,5.865,5.865,5.856,5.859,17133.0
+1694152980000,5.859,5.86,5.856,5.858,8032.0
+1694153040000,5.859,5.874,5.858,5.872,11345.1
+1694153100000,5.871,5.872,5.862,5.868,8893.4
+1694153160000,5.868,5.868,5.855,5.859,12856.6
+1694153220000,5.86,5.865,5.855,5.855,14013.9
+1694153280000,5.855,5.86,5.853,5.858,14505.0
+1694153340000,5.859,5.865,5.856,5.86,7084.1
+1694153400000,5.859,5.86,5.852,5.856,17353.3
+1694153460000,5.856,5.857,5.848,5.855,30335.1
+1694153520000,5.854,5.871,5.853,5.867,15647.8
+1694153580000,5.867,5.871,5.854,5.855,11945.4
+1694153640000,5.854,5.856,5.843,5.851,14741.2
+1694153700000,5.852,5.853,5.84,5.845,22136.6
+1694153760000,5.846,5.851,5.777,5.82,224191.0
+1694153820000,5.82,5.822,5.572,5.68,611062.0
+1694153880000,5.679,5.709,5.669,5.708,201235.6
+1694153940000,5.709,5.714,5.676,5.694,114150.9
+1694154000000,5.694,5.706,5.678,5.692,45907.7
+1694154060000,5.691,5.703,5.682,5.698,58365.8
+1694154120000,5.698,5.698,5.674,5.675,45352.6
+1694154180000,5.675,5.689,5.672,5.674,49544.2
+1694154240000,5.673,5.693,5.669,5.689,46586.5
+1694154300000,5.689,5.692,5.685,5.686,23951.7
+1694154360000,5.685,5.69,5.678,5.69,38774.3
+1694154420000,5.689,5.698,5.684,5.69,48149.3
+1694154480000,5.69,5.692,5.663,5.668,95213.4
+1694154540000,5.667,5.682,5.663,5.677,40062.4
+1694154600000,5.677,5.677,5.649,5.654,65422.7
+1694154660000,5.654,5.659,5.636,5.638,67226.3
+1694154720000,5.638,5.658,5.638,5.652,28693.0
+1694154780000,5.653,5.663,5.65,5.661,16215.2
+1694154840000,5.661,5.668,5.653,5.654,23027.6
+1694154900000,5.654,5.655,5.65,5.655,10425.7
+1694154960000,5.655,5.666,5.654,5.666,21570.2
+1694155020000,5.665,5.674,5.662,5.665,22832.7
+1694155080000,5.665,5.674,5.663,5.674,10652.2
+1694155140000,5.674,5.695,5.674,5.691,29487.5
+1694155200000,5.69,5.7,5.689,5.699,16916.6
+1694155260000,5.698,5.698,5.688,5.693,23837.0
+1694155320000,5.693,5.704,5.693,5.701,17593.7
+1694155380000,5.701,5.713,5.695,5.7,66022.4
+1694155440000,5.699,5.699,5.691,5.697,11236.3
+1694155500000,5.697,5.704,5.694,5.7,15379.7
+1694155560000,5.699,5.699,5.681,5.683,14112.0
+1694155620000,5.683,5.687,5.671,5.673,25418.1
+1694155680000,5.673,5.684,5.669,5.682,21336.7
+1694155740000,5.681,5.693,5.679,5.688,17933.7
+1694155800000,5.689,5.699,5.688,5.696,15412.0
+1694155860000,5.696,5.702,5.691,5.696,12609.3
+1694155920000,5.695,5.7,5.695,5.697,4819.9
+1694155980000,5.697,5.701,5.696,5.701,5309.1
+1694156040000,5.702,5.704,5.701,5.703,11704.1
+1694156100000,5.703,5.707,5.703,5.707,11035.8
+1694156160000,5.707,5.707,5.7,5.706,14119.6
+1694156220000,5.705,5.711,5.697,5.711,27300.1
+1694156280000,5.71,5.715,5.708,5.712,8500.6
+1694156340000,5.711,5.711,5.7,5.706,13388.3
+1694156400000,5.708,5.708,5.689,5.689,30360.0
+1694156460000,5.689,5.699,5.687,5.698,28438.9
+1694156520000,5.699,5.699,5.687,5.694,34264.5
+1694156580000,5.695,5.703,5.691,5.697,59986.8
+1694156640000,5.697,5.718,5.691,5.715,45793.0
+1694156700000,5.716,5.726,5.711,5.722,37384.5
+1694156760000,5.723,5.732,5.718,5.718,42174.4
+1694156820000,5.72,5.737,5.719,5.736,57657.1
+1694156880000,5.737,5.746,5.734,5.745,23486.6
+1694156940000,5.746,5.75,5.735,5.741,15806.1
+1694157000000,5.741,5.749,5.737,5.746,43305.7
+1694157060000,5.747,5.752,5.738,5.741,23156.0
+1694157120000,5.741,5.754,5.739,5.747,31938.4
+1694157180000,5.748,5.755,5.741,5.747,28477.0
+1694157240000,5.748,5.762,5.748,5.76,21122.4
+1694157300000,5.76,5.774,5.756,5.766,51569.5
+1694157360000,5.767,5.775,5.762,5.772,40608.6
+1694157420000,5.772,5.776,5.766,5.774,30344.6
+1694157480000,5.775,5.779,5.77,5.773,13382.3
+1694157540000,5.773,5.779,5.765,5.777,22435.0
+1694157600000,5.776,5.778,5.761,5.761,13199.2
+1694157660000,5.762,5.775,5.748,5.774,56335.0
+1694157720000,5.775,5.785,5.773,5.78,22969.9
+1694157780000,5.78,5.78,5.771,5.771,12219.7
+1694157840000,5.772,5.788,5.768,5.781,32170.9
+1694157900000,5.783,5.79,5.781,5.784,11759.7
+1694157960000,5.783,5.793,5.78,5.791,28834.2
+1694158020000,5.791,5.794,5.786,5.786,8994.5
+1694158080000,5.787,5.795,5.784,5.792,20555.5
+1694158140000,5.794,5.8,5.789,5.792,15265.0
+1694158200000,5.791,5.804,5.79,5.8,39226.3
+1694158260000,5.801,5.808,5.787,5.807,49601.0
+1694158320000,5.807,5.813,5.804,5.806,23401.7
+1694158380000,5.806,5.806,5.797,5.798,9753.1
+1694158440000,5.797,5.81,5.791,5.805,44102.0
+1694158500000,5.805,5.809,5.797,5.797,9779.2
+1694158560000,5.797,5.801,5.772,5.772,30340.5
+1694158620000,5.772,5.775,5.764,5.771,17953.6
+1694158680000,5.771,5.783,5.766,5.783,16143.2
+1694158740000,5.783,5.79,5.773,5.79,48066.5
+1694158800000,5.79,5.799,5.782,5.782,29977.9
+1694158860000,5.782,5.782,5.764,5.767,33081.1
+1694158920000,5.768,5.768,5.681,5.708,347289.7
+1694158980000,5.707,5.714,5.673,5.696,97310.4
+1694159040000,5.695,5.7,5.678,5.688,46836.4
+1694159100000,5.689,5.701,5.672,5.675,75898.3
+1694159160000,5.676,5.694,5.67,5.681,67009.6
+1694159220000,5.682,5.686,5.668,5.677,115579.0
+1694159280000,5.677,5.698,5.676,5.691,126476.5
+1694159340000,5.692,5.718,5.692,5.704,129618.7
+1694159400000,5.703,5.729,5.698,5.728,145839.8
+1694159460000,5.727,5.728,5.679,5.695,67918.8
+1694159520000,5.694,5.705,5.693,5.7,12578.0
+1694159580000,5.701,5.702,5.686,5.686,18464.3
+1694159640000,5.686,5.687,5.669,5.672,15725.0
+1694159700000,5.673,5.681,5.667,5.675,13851.1
+1694159760000,5.678,5.687,5.674,5.686,12837.9
+1694159820000,5.686,5.687,5.676,5.682,9400.2
+1694159880000,5.683,5.692,5.678,5.687,17801.0
+1694159940000,5.688,5.695,5.683,5.693,13843.8
+1694160000000,5.692,5.7,5.692,5.695,17267.7
+1694160060000,5.694,5.694,5.684,5.691,16690.9
+1694160120000,5.691,5.694,5.689,5.692,6869.1
+1694160180000,5.693,5.694,5.69,5.69,3485.7
+1694160240000,5.69,5.699,5.69,5.699,14845.9
+1694160300000,5.698,5.712,5.698,5.71,14946.4
+1694160360000,5.71,5.714,5.7,5.701,14109.3
+1694160420000,5.7,5.7,5.676,5.676,10498.5
+1694160480000,5.676,5.678,5.672,5.677,10268.7
+1694160540000,5.678,5.695,5.676,5.694,11244.1
+1694160600000,5.694,5.702,5.694,5.696,8409.3
+1694160660000,5.695,5.696,5.681,5.681,9427.0
+1694160720000,5.681,5.681,5.674,5.676,6113.0
+1694160780000,5.677,5.686,5.674,5.679,11568.4
+1694160840000,5.678,5.681,5.671,5.677,5683.7
+1694160900000,5.68,5.685,5.671,5.685,11269.6
+1694160960000,5.684,5.695,5.679,5.679,9480.2
+1694161020000,5.678,5.678,5.663,5.672,17343.2
+1694161080000,5.672,5.672,5.662,5.668,19001.2
+1694161140000,5.668,5.687,5.668,5.686,10900.9
+1694161200000,5.685,5.692,5.683,5.689,8675.0
+1694161260000,5.688,5.691,5.685,5.687,9258.0
+1694161320000,5.687,5.697,5.687,5.693,8561.9
+1694161380000,5.692,5.692,5.685,5.687,6423.7
+1694161440000,5.688,5.689,5.685,5.688,6425.0
+1694161500000,5.687,5.689,5.683,5.687,5096.4
+1694161560000,5.687,5.688,5.684,5.685,4268.0
+1694161620000,5.685,5.688,5.68,5.684,7349.8
+1694161680000,5.684,5.687,5.678,5.687,9809.1
+1694161740000,5.687,5.7,5.686,5.691,21050.7
+1694161800000,5.69,5.69,5.682,5.685,8296.4
+1694161860000,5.686,5.687,5.681,5.683,6063.1
+1694161920000,5.683,5.684,5.68,5.681,5261.5
+1694161980000,5.682,5.692,5.682,5.691,5319.8
+1694162040000,5.691,5.692,5.687,5.689,6256.3
+1694162100000,5.69,5.69,5.674,5.678,10180.9
+1694162160000,5.678,5.682,5.672,5.674,9323.2
+1694162220000,5.673,5.676,5.671,5.675,4888.3
+1694162280000,5.675,5.678,5.67,5.678,5196.9
+1694162340000,5.678,5.679,5.674,5.675,3563.7
+1694162400000,5.675,5.686,5.672,5.686,7120.5
+1694162460000,5.686,5.691,5.684,5.686,8371.2
+1694162520000,5.686,5.686,5.676,5.685,6317.3
+1694162580000,5.684,5.684,5.678,5.681,5832.0
+1694162640000,5.68,5.68,5.673,5.674,3093.9
+1694162700000,5.675,5.684,5.675,5.683,5060.9
+1694162760000,5.682,5.687,5.677,5.684,13699.2
+1694162820000,5.684,5.686,5.681,5.683,5308.0
+1694162880000,5.683,5.688,5.68,5.688,9319.3
+1694162940000,5.688,5.692,5.686,5.691,5309.4
+1694163000000,5.691,5.7,5.691,5.698,6918.6
+1694163060000,5.697,5.7,5.671,5.678,43629.5
+1694163120000,5.678,5.68,5.663,5.673,39579.6
+1694163180000,5.673,5.676,5.67,5.674,7302.9
+1694163240000,5.674,5.678,5.67,5.678,4030.3
+1694163300000,5.677,5.677,5.673,5.673,2773.4
+1694163360000,5.674,5.675,5.67,5.672,7083.8
+1694163420000,5.671,5.673,5.668,5.67,8068.7
+1694163480000,5.672,5.677,5.669,5.675,6393.0
+1694163540000,5.675,5.676,5.671,5.676,11610.7
+1694163600000,5.676,5.676,5.668,5.672,7497.1
+1694163660000,5.672,5.687,5.672,5.683,6574.7
+1694163720000,5.683,5.696,5.683,5.692,5782.6
+1694163780000,5.692,5.695,5.685,5.69,7198.2
+1694163840000,5.69,5.69,5.681,5.685,8632.0
+1694163900000,5.686,5.698,5.685,5.694,8488.2
+1694163960000,5.693,5.693,5.68,5.69,7319.6
+1694164020000,5.689,5.698,5.688,5.696,9501.3
+1694164080000,5.697,5.699,5.693,5.694,5118.3
+1694164140000,5.694,5.703,5.693,5.697,15965.7
+1694164200000,5.696,5.7,5.693,5.698,4770.8
+1694164260000,5.698,5.698,5.683,5.683,6820.9
+1694164320000,5.682,5.682,5.676,5.68,6240.1
+1694164380000,5.68,5.682,5.673,5.674,4194.1
+1694164440000,5.673,5.676,5.669,5.674,5911.2
+1694164500000,5.674,5.679,5.667,5.667,6984.8
+1694164560000,5.666,5.673,5.66,5.669,20320.1
+1694164620000,5.67,5.679,5.665,5.667,13394.8
+1694164680000,5.667,5.667,5.3,5.467,1049403.1
+1694164740000,5.468,5.508,5.454,5.505,160208.5
+1694164800000,5.506,5.525,5.503,5.521,121793.8
+1694164860000,5.521,5.53,5.517,5.526,48116.9
+1694164920000,5.526,5.527,5.511,5.519,53973.6
+1694164980000,5.52,5.526,5.518,5.524,34212.8
+1694165040000,5.524,5.53,5.522,5.529,24321.5
+1694165100000,5.529,5.531,5.511,5.518,36003.1
+1694165160000,5.519,5.519,5.498,5.499,27801.4
+1694165220000,5.499,5.5,5.49,5.493,27919.1
+1694165280000,5.494,5.495,5.475,5.481,62681.2
+1694165340000,5.48,5.487,5.476,5.48,39900.4
+1694165400000,5.479,5.482,5.467,5.481,28629.1
+1694165460000,5.482,5.482,5.473,5.474,18463.7
+1694165520000,5.474,5.475,5.455,5.465,30742.2
+1694165580000,5.465,5.481,5.462,5.47,32640.8
+1694165640000,5.469,5.478,5.465,5.478,25581.6
+1694165700000,5.477,5.484,5.474,5.481,32564.7
+1694165760000,5.482,5.487,5.481,5.487,20431.0
+1694165820000,5.487,5.496,5.482,5.49,23831.8
+1694165880000,5.489,5.5,5.489,5.495,18999.3
+1694165940000,5.496,5.505,5.495,5.501,27169.5
+1694166000000,5.5,5.503,5.494,5.494,30420.0
+1694166060000,5.495,5.495,5.485,5.486,11279.4
+1694166120000,5.487,5.489,5.48,5.489,10390.5
+1694166180000,5.488,5.494,5.48,5.494,19206.6
+1694166240000,5.494,5.496,5.484,5.489,10920.5
+1694166300000,5.49,5.498,5.489,5.496,12699.7
+1694166360000,5.495,5.499,5.491,5.495,10374.3
+1694166420000,5.496,5.496,5.484,5.492,14033.8
+1694166480000,5.491,5.496,5.491,5.494,9368.6
+1694166540000,5.494,5.499,5.49,5.497,23427.8
+1694166600000,5.496,5.499,5.494,5.494,9295.8
+1694166660000,5.495,5.495,5.49,5.491,6319.7
+1694166720000,5.491,5.494,5.488,5.49,9732.0
+1694166780000,5.491,5.491,5.463,5.469,35648.9
+1694166840000,5.468,5.481,5.465,5.473,39674.0
+1694166900000,5.473,5.475,5.466,5.469,14188.9
+1694166960000,5.467,5.467,5.434,5.458,79133.7
+1694167020000,5.459,5.46,5.451,5.454,17627.7
+1694167080000,5.455,5.463,5.453,5.462,25836.4
+1694167140000,5.461,5.463,5.455,5.458,16636.4
+1694167200000,5.459,5.459,5.41,5.431,105761.2
+1694167260000,5.431,5.446,5.421,5.441,44814.3
+1694167320000,5.442,5.443,5.42,5.423,27764.9
+1694167380000,5.424,5.429,5.399,5.428,98186.4
+1694167440000,5.428,5.43,5.402,5.412,44614.0
+1694167500000,5.412,5.428,5.406,5.407,48433.7
+1694167560000,5.406,5.407,5.2,5.276,535585.4
+1694167620000,5.276,5.367,5.272,5.365,204087.6
+1694167680000,5.362,5.371,5.343,5.355,97418.6
+1694167740000,5.356,5.365,5.344,5.365,35938.2
+1694167800000,5.365,5.374,5.358,5.362,51303.6
+1694167860000,5.362,5.365,5.354,5.361,30414.4
+1694167920000,5.361,5.368,5.355,5.368,21245.9
+1694167980000,5.368,5.37,5.348,5.349,30287.4
+1694168040000,5.349,5.364,5.348,5.363,20916.9
+1694168100000,5.362,5.362,5.348,5.362,27301.8
+1694168160000,5.362,5.364,5.354,5.354,24136.8
+1694168220000,5.354,5.355,5.332,5.339,55313.1
+1694168280000,5.339,5.343,5.334,5.341,22130.0
+1694168340000,5.341,5.346,5.333,5.341,19247.9
+1694168400000,5.341,5.341,5.307,5.319,64764.8
+1694168460000,5.319,5.335,5.319,5.335,26173.7
+1694168520000,5.334,5.364,5.334,5.357,28480.2
+1694168580000,5.356,5.357,5.35,5.352,18864.5
+1694168640000,5.352,5.354,5.341,5.345,19874.4
+1694168700000,5.345,5.363,5.344,5.363,19909.1
+1694168760000,5.362,5.363,5.345,5.346,16279.0
+1694168820000,5.345,5.347,5.338,5.338,12082.1
+1694168880000,5.337,5.338,5.328,5.33,20868.7
+1694168940000,5.329,5.338,5.328,5.335,18469.0
+1694169000000,5.334,5.342,5.331,5.342,25309.0
+1694169060000,5.342,5.348,5.338,5.338,17114.7
+1694169120000,5.338,5.35,5.333,5.346,16214.2
+1694169180000,5.347,5.365,5.347,5.359,17925.0
+1694169240000,5.358,5.363,5.356,5.36,14860.5
+1694169300000,5.36,5.366,5.356,5.365,21038.4
+1694169360000,5.365,5.374,5.363,5.372,13480.6
+1694169420000,5.373,5.384,5.37,5.382,22670.4
+1694169480000,5.382,5.396,5.381,5.391,34462.8
+1694169540000,5.391,5.395,5.386,5.389,14647.9
+1694169600000,5.388,5.39,5.372,5.372,16765.6
+1694169660000,5.373,5.383,5.363,5.368,31918.3
+1694169720000,5.368,5.368,5.363,5.366,8173.2
+1694169780000,5.366,5.369,5.36,5.36,18895.8
+1694169840000,5.36,5.366,5.357,5.366,7064.3
+1694169900000,5.366,5.372,5.363,5.364,13868.8
+1694169960000,5.365,5.371,5.364,5.364,11752.2
+1694170020000,5.364,5.374,5.36,5.372,16738.6
+1694170080000,5.372,5.372,5.365,5.368,8039.3
+1694170140000,5.367,5.369,5.364,5.365,3660.8
+1694170200000,5.365,5.376,5.364,5.376,12626.4
+1694170260000,5.376,5.381,5.374,5.38,9518.9
+1694170320000,5.38,5.383,5.379,5.38,4926.4
+1694170380000,5.381,5.385,5.381,5.384,7841.9
+1694170440000,5.384,5.395,5.383,5.392,17028.0
+1694170500000,5.392,5.394,5.387,5.387,11124.7
+1694170560000,5.388,5.393,5.385,5.393,8262.3
+1694170620000,5.393,5.396,5.387,5.393,14304.3
+1694170680000,5.392,5.394,5.389,5.392,4844.1
+1694170740000,5.391,5.393,5.385,5.39,14996.4
+1694170800000,5.391,5.402,5.388,5.4,16059.3
+1694170860000,5.4,5.408,5.399,5.402,16278.3
+1694170920000,5.401,5.408,5.399,5.406,16666.2
+1694170980000,5.407,5.407,5.403,5.406,25291.9
+1694171040000,5.406,5.418,5.406,5.413,28975.9
+1694171100000,5.414,5.416,5.413,5.416,9456.4
+1694171160000,5.416,5.416,5.412,5.414,4782.1
+1694171220000,5.413,5.422,5.411,5.421,10921.7
+1694171280000,5.421,5.423,5.419,5.423,7990.8
+1694171340000,5.423,5.429,5.422,5.428,13004.6
+1694171400000,5.429,5.431,5.426,5.429,13429.0
+1694171460000,5.43,5.432,5.429,5.429,8672.2
+1694171520000,5.429,5.43,5.425,5.426,8604.9
+1694171580000,5.427,5.434,5.426,5.43,12190.8
+1694171640000,5.429,5.441,5.429,5.44,9313.2
+1694171700000,5.44,5.442,5.438,5.44,8630.5
+1694171760000,5.439,5.441,5.435,5.439,12053.4
+1694171820000,5.44,5.443,5.439,5.441,5160.4
+1694171880000,5.44,5.44,5.437,5.439,5030.7
+1694171940000,5.44,5.448,5.436,5.445,18357.9
+1694172000000,5.445,5.472,5.445,5.448,78798.3
+1694172060000,5.449,5.454,5.446,5.454,12666.3
+1694172120000,5.454,5.455,5.45,5.451,6686.0
+1694172180000,5.452,5.471,5.451,5.47,21275.0
+1694172240000,5.469,5.475,5.468,5.472,9484.7
+1694172300000,5.472,5.478,5.47,5.475,18132.3
+1694172360000,5.474,5.475,5.453,5.456,16309.8
+1694172420000,5.455,5.462,5.452,5.453,16925.2
+1694172480000,5.452,5.454,5.434,5.44,36625.3
+1694172540000,5.439,5.445,5.434,5.438,16274.4
+1694172600000,5.437,5.448,5.434,5.448,8210.5
+1694172660000,5.447,5.45,5.428,5.429,18832.3
+1694172720000,5.429,5.431,5.422,5.426,12587.0
+1694172780000,5.428,5.429,5.423,5.426,10732.9
+1694172840000,5.425,5.426,5.419,5.419,10491.5
+1694172900000,5.42,5.42,5.415,5.42,8297.3
+1694172960000,5.42,5.422,5.415,5.415,5278.9
+1694173020000,5.416,5.416,5.411,5.411,11207.5
+1694173080000,5.412,5.413,5.404,5.408,13509.6
+1694173140000,5.408,5.408,5.383,5.394,53404.1
+1694173200000,5.393,5.393,5.38,5.382,27752.5
+1694173260000,5.382,5.389,5.378,5.378,11804.6
+1694173320000,5.378,5.38,5.374,5.377,13320.3
+1694173380000,5.377,5.382,5.37,5.38,23248.7
+1694173440000,5.381,5.394,5.38,5.382,18847.1
+1694173500000,5.383,5.388,5.376,5.386,17032.9
+1694173560000,5.386,5.396,5.385,5.392,13035.1
+1694173620000,5.392,5.397,5.385,5.387,11285.6
+1694173680000,5.387,5.389,5.38,5.382,7158.1
+1694173740000,5.383,5.389,5.382,5.385,7408.7
+1694173800000,5.384,5.386,5.379,5.386,8992.6
+1694173860000,5.386,5.392,5.386,5.392,3213.4
+1694173920000,5.393,5.397,5.39,5.391,10348.2
+1694173980000,5.39,5.39,5.378,5.385,8618.9
+1694174040000,5.385,5.406,5.385,5.404,34331.0
+1694174100000,5.404,5.421,5.403,5.407,28348.7
+1694174160000,5.407,5.415,5.407,5.414,6713.6
+1694174220000,5.414,5.416,5.41,5.415,6564.8
+1694174280000,5.416,5.419,5.403,5.405,10426.5
+1694174340000,5.405,5.405,5.397,5.404,6801.4
+1694174400000,5.403,5.413,5.397,5.412,13728.1
+1694174460000,5.413,5.42,5.407,5.408,12423.1
+1694174520000,5.409,5.421,5.407,5.418,17381.8
+1694174580000,5.419,5.423,5.411,5.413,6935.2
+1694174640000,5.412,5.422,5.407,5.421,8073.1
+1694174700000,5.421,5.432,5.421,5.432,12980.9
+1694174760000,5.432,5.436,5.427,5.433,11964.7
+1694174820000,5.433,5.442,5.433,5.441,11759.7
+1694174880000,5.442,5.444,5.44,5.444,7580.1
+1694174940000,5.444,5.446,5.44,5.44,5254.1
+1694175000000,5.44,5.44,5.422,5.424,13963.8
+1694175060000,5.424,5.427,5.423,5.423,3973.5
+1694175120000,5.423,5.424,5.414,5.419,10333.7
+1694175180000,5.419,5.42,5.407,5.408,5355.1
+1694175240000,5.407,5.412,5.407,5.412,3411.9
+1694175300000,5.413,5.431,5.413,5.43,9180.4
+1694175360000,5.431,5.436,5.431,5.432,10574.3
+1694175420000,5.431,5.437,5.43,5.437,5322.7
+1694175480000,5.436,5.44,5.436,5.44,6187.7
+1694175540000,5.44,5.447,5.438,5.442,11176.8
+1694175600000,5.441,5.443,5.426,5.433,13547.0
+1694175660000,5.433,5.442,5.432,5.44,6810.2
+1694175720000,5.439,5.44,5.432,5.435,3469.0
+1694175780000,5.435,5.443,5.428,5.431,7276.2
+1694175840000,5.431,5.432,5.417,5.424,9744.7
+1694175900000,5.424,5.443,5.424,5.441,9179.8
+1694175960000,5.442,5.443,5.43,5.432,6848.0
+1694176020000,5.432,5.434,5.417,5.419,9707.1
+1694176080000,5.42,5.426,5.417,5.424,3698.0
+1694176140000,5.423,5.423,5.41,5.415,12869.8
+1694176200000,5.416,5.426,5.408,5.426,10546.3
+1694176260000,5.426,5.433,5.425,5.433,8005.9
+1694176320000,5.433,5.439,5.431,5.438,6055.3
+1694176380000,5.438,5.442,5.417,5.417,7416.0
+1694176440000,5.418,5.423,5.414,5.422,4535.5
+1694176500000,5.422,5.424,5.416,5.417,6966.8
+1694176560000,5.416,5.422,5.415,5.422,2499.8
+1694176620000,5.421,5.43,5.421,5.429,2522.0
+1694176680000,5.43,5.436,5.428,5.435,7733.5
+1694176740000,5.434,5.434,5.425,5.428,6200.9
+1694176800000,5.428,5.432,5.423,5.432,5004.5
+1694176860000,5.432,5.446,5.431,5.434,11748.9
+1694176920000,5.434,5.438,5.428,5.429,4188.0
+1694176980000,5.429,5.435,5.423,5.434,5949.4
+1694177040000,5.435,5.435,5.426,5.434,4000.5
+1694177100000,5.434,5.488,5.432,5.483,130045.2
+1694177160000,5.483,5.488,5.465,5.465,21877.9
+1694177220000,5.465,5.469,5.46,5.464,14283.0
+1694177280000,5.463,5.482,5.461,5.481,28515.2
+1694177340000,5.48,5.48,5.471,5.475,8346.6
+1694177400000,5.474,5.486,5.472,5.483,14989.1
+1694177460000,5.482,5.489,5.481,5.485,12251.1
+1694177520000,5.485,5.487,5.477,5.478,8980.8
+1694177580000,5.478,5.494,5.476,5.494,16385.6
+1694177640000,5.492,5.553,5.486,5.52,123269.8
+1694177700000,5.521,5.527,5.509,5.509,29459.7
+1694177760000,5.509,5.511,5.5,5.511,25522.9
+1694177820000,5.511,5.517,5.506,5.514,15088.3
+1694177880000,5.514,5.517,5.508,5.515,9856.0
+1694177940000,5.514,5.517,5.513,5.515,5509.5
+1694178000000,5.516,5.518,5.501,5.503,23179.1
+1694178060000,5.503,5.515,5.499,5.513,16110.9
+1694178120000,5.512,5.514,5.505,5.509,15487.8
+1694178180000,5.508,5.509,5.496,5.498,15261.2
+1694178240000,5.498,5.502,5.497,5.5,6965.9
+1694178300000,5.5,5.501,5.48,5.481,21451.2
+1694178360000,5.48,5.483,5.473,5.475,12263.9
+1694178420000,5.475,5.475,5.465,5.467,17359.7
+1694178480000,5.467,5.473,5.462,5.468,9382.2
+1694178540000,5.468,5.477,5.461,5.476,6669.8
+1694178600000,5.476,5.476,5.47,5.471,6934.4
+1694178660000,5.47,5.478,5.464,5.478,7371.1
+1694178720000,5.477,5.478,5.469,5.472,6565.7
+1694178780000,5.472,5.476,5.47,5.474,3400.7
+1694178840000,5.474,5.484,5.474,5.484,8620.8
+1694178900000,5.485,5.49,5.482,5.489,8996.6
+1694178960000,5.489,5.497,5.488,5.495,7762.6
+1694179020000,5.495,5.5,5.492,5.492,7553.6
+1694179080000,5.492,5.5,5.491,5.497,9211.5
+1694179140000,5.498,5.498,5.492,5.495,8957.4
+1694179200000,5.496,5.502,5.492,5.493,17820.7
+1694179260000,5.494,5.495,5.478,5.478,9646.8
+1694179320000,5.478,5.487,5.477,5.478,10237.2
+1694179380000,5.477,5.478,5.474,5.475,2647.7
+1694179440000,5.475,5.475,5.47,5.47,4102.6
+1694179500000,5.47,5.477,5.47,5.477,7802.3
+1694179560000,5.476,5.479,5.472,5.476,4547.4
+1694179620000,5.476,5.478,5.466,5.466,6321.8
+1694179680000,5.466,5.469,5.458,5.461,10458.9
+1694179740000,5.461,5.461,5.443,5.443,32107.4
+1694179800000,5.443,5.451,5.439,5.451,15293.0
+1694179860000,5.451,5.465,5.451,5.464,5971.4
+1694179920000,5.465,5.467,5.443,5.443,16175.6
+1694179980000,5.444,5.447,5.439,5.443,9046.3
+1694180040000,5.443,5.46,5.443,5.459,8650.0
+1694180100000,5.459,5.46,5.454,5.458,7424.0
+1694180160000,5.459,5.465,5.455,5.462,8957.0
+1694180220000,5.461,5.477,5.46,5.477,12427.4
+1694180280000,5.477,5.481,5.468,5.47,8812.5
+1694180340000,5.469,5.474,5.463,5.468,10185.9
+1694180400000,5.467,5.471,5.463,5.469,7980.0
+1694180460000,5.469,5.471,5.444,5.449,21610.9
+1694180520000,5.449,5.453,5.444,5.444,10524.5
+1694180580000,5.443,5.443,5.438,5.441,11511.2
+1694180640000,5.441,5.442,5.424,5.435,26983.9
+1694180700000,5.434,5.447,5.434,5.445,12572.8
+1694180760000,5.445,5.445,5.433,5.433,3795.7
+1694180820000,5.433,5.434,5.42,5.423,18282.5
+1694180880000,5.424,5.435,5.423,5.431,10782.7
+1694180940000,5.43,5.432,5.421,5.423,13709.0
+1694181000000,5.424,5.433,5.421,5.431,7881.1
+1694181060000,5.432,5.446,5.431,5.442,28889.2
+1694181120000,5.442,5.443,5.421,5.421,10822.2
+1694181180000,5.422,5.422,5.412,5.414,19489.7
+1694181240000,5.414,5.417,5.411,5.413,9794.5
+1694181300000,5.414,5.415,5.403,5.405,20591.4
+1694181360000,5.406,5.412,5.402,5.407,25399.3
+1694181420000,5.407,5.411,5.407,5.408,6013.8
+1694181480000,5.407,5.412,5.406,5.406,6729.0
+1694181540000,5.407,5.415,5.406,5.41,33188.8
+1694181600000,5.409,5.43,5.409,5.428,24710.7
+1694181660000,5.428,5.43,5.417,5.417,9828.7
+1694181720000,5.417,5.421,5.417,5.419,6534.0
+1694181780000,5.419,5.422,5.418,5.421,4413.0
+1694181840000,5.421,5.425,5.42,5.424,5279.4
+1694181900000,5.424,5.429,5.424,5.429,7108.5
+1694181960000,5.428,5.429,5.42,5.423,8854.8
+1694182020000,5.424,5.428,5.421,5.428,7157.0
+1694182080000,5.428,5.43,5.427,5.43,7948.4
+1694182140000,5.43,5.43,5.422,5.427,7659.3
+1694182200000,5.426,5.432,5.425,5.43,8584.3
+1694182260000,5.431,5.434,5.429,5.43,3563.2
+1694182320000,5.431,5.438,5.431,5.434,9605.9
+1694182380000,5.434,5.434,5.423,5.424,8330.2
+1694182440000,5.424,5.425,5.419,5.419,9714.1
+1694182500000,5.42,5.42,5.41,5.413,14686.6
+1694182560000,5.414,5.415,5.404,5.405,10134.5
+1694182620000,5.405,5.414,5.402,5.412,9567.7
+1694182680000,5.412,5.412,5.409,5.41,1481.2
+1694182740000,5.409,5.421,5.407,5.421,5050.1
+1694182800000,5.42,5.42,5.407,5.411,12119.4
+1694182860000,5.412,5.428,5.411,5.427,10410.5
+1694182920000,5.427,5.431,5.423,5.423,6790.0
+1694182980000,5.423,5.425,5.411,5.415,13724.8
+1694183040000,5.416,5.428,5.416,5.424,6879.0
+1694183100000,5.425,5.432,5.423,5.432,11076.6
+1694183160000,5.431,5.433,5.422,5.43,11297.0
+1694183220000,5.43,5.43,5.423,5.427,3661.2
+1694183280000,5.426,5.434,5.426,5.434,3011.5
+1694183340000,5.434,5.434,5.419,5.419,7949.6
+1694183400000,5.419,5.421,5.408,5.413,21130.2
+1694183460000,5.413,5.432,5.41,5.429,17539.9
+1694183520000,5.429,5.434,5.428,5.434,2670.5
+1694183580000,5.434,5.436,5.427,5.429,13216.1
+1694183640000,5.429,5.436,5.425,5.425,9583.0
+1694183700000,5.425,5.435,5.424,5.435,9477.5
+1694183760000,5.435,5.436,5.431,5.436,4743.6
+1694183820000,5.436,5.439,5.431,5.431,12512.7
+1694183880000,5.432,5.433,5.428,5.431,4896.0
+1694183940000,5.431,5.432,5.407,5.412,38174.3
+1694184000000,5.413,5.419,5.407,5.408,13584.6
+1694184060000,5.407,5.411,5.404,5.406,6719.3
+1694184120000,5.406,5.409,5.389,5.392,33517.0
+1694184180000,5.393,5.395,5.385,5.385,19858.0
+1694184240000,5.386,5.394,5.383,5.388,20232.1
+1694184300000,5.388,5.404,5.388,5.404,14735.9
+1694184360000,5.404,5.406,5.392,5.398,14698.0
+1694184420000,5.399,5.399,5.391,5.394,6140.2
+1694184480000,5.393,5.4,5.392,5.399,9615.6
+1694184540000,5.398,5.4,5.395,5.396,5778.8
+1694184600000,5.396,5.399,5.385,5.387,28046.4
+1694184660000,5.388,5.392,5.37,5.387,45265.4
+1694184720000,5.387,5.39,5.385,5.39,10069.4
+1694184780000,5.39,5.391,5.371,5.371,19501.0
+1694184840000,5.372,5.379,5.37,5.376,15333.5
+1694184900000,5.376,5.384,5.373,5.383,16346.5
+1694184960000,5.384,5.385,5.375,5.378,12260.1
+1694185020000,5.378,5.409,5.376,5.399,54578.4
+1694185080000,5.399,5.403,5.395,5.4,11433.5
+1694185140000,5.399,5.402,5.394,5.395,8013.5
+1694185200000,5.396,5.415,5.396,5.413,22496.3
+1694185260000,5.413,5.421,5.412,5.421,11434.1
+1694185320000,5.42,5.422,5.413,5.419,15624.2
+1694185380000,5.418,5.419,5.404,5.404,6526.2
+1694185440000,5.404,5.421,5.404,5.411,10358.1
+1694185500000,5.411,5.43,5.411,5.43,9985.6
+1694185560000,5.43,5.446,5.429,5.43,33197.8
+1694185620000,5.43,5.431,5.411,5.411,7858.0
+1694185680000,5.412,5.425,5.41,5.421,9769.1
+1694185740000,5.419,5.42,5.411,5.411,3929.1
+1694185800000,5.411,5.412,5.407,5.41,6202.6
+1694185860000,5.41,5.413,5.405,5.411,5381.8
+1694185920000,5.412,5.422,5.408,5.418,9786.5
+1694185980000,5.417,5.424,5.417,5.42,4846.9
+1694186040000,5.42,5.426,5.419,5.419,10885.5
+1694186100000,5.419,5.431,5.415,5.43,6707.6
+1694186160000,5.43,5.436,5.427,5.429,12991.8
+1694186220000,5.429,5.43,5.419,5.424,6348.2
+1694186280000,5.425,5.435,5.425,5.432,4393.4
+1694186340000,5.432,5.432,5.423,5.424,2831.8
+1694186400000,5.423,5.435,5.423,5.434,6084.7
+1694186460000,5.434,5.435,5.413,5.416,16535.5
+1694186520000,5.417,5.432,5.415,5.423,6103.1
+1694186580000,5.422,5.425,5.419,5.419,4481.6
+1694186640000,5.42,5.422,5.406,5.42,13239.6
+1694186700000,5.42,5.421,5.409,5.41,5009.6
+1694186760000,5.41,5.417,5.407,5.416,5895.5
+1694186820000,5.415,5.415,5.404,5.406,5245.7
+1694186880000,5.406,5.42,5.406,5.419,6310.3
+1694186940000,5.418,5.419,5.412,5.416,6759.2
+1694187000000,5.417,5.419,5.408,5.416,6104.2
+1694187060000,5.415,5.416,5.41,5.411,3508.1
+1694187120000,5.411,5.415,5.408,5.412,3797.4
+1694187180000,5.411,5.413,5.403,5.405,5792.2
+1694187240000,5.404,5.411,5.4,5.407,26117.5
+1694187300000,5.407,5.407,5.396,5.399,8923.6
+1694187360000,5.399,5.403,5.384,5.387,14670.6
+1694187420000,5.387,5.397,5.384,5.393,7371.4
+1694187480000,5.392,5.4,5.391,5.398,3556.4
+1694187540000,5.397,5.397,5.393,5.393,2313.4
+1694187600000,5.393,5.398,5.391,5.398,4369.5
+1694187660000,5.397,5.404,5.396,5.401,6266.4
+1694187720000,5.402,5.421,5.4,5.421,11529.7
+1694187780000,5.421,5.422,5.407,5.407,6004.4
+1694187840000,5.408,5.418,5.407,5.408,3696.9
+1694187900000,5.409,5.424,5.407,5.418,7874.7
+1694187960000,5.418,5.421,5.408,5.412,12230.3
+1694188020000,5.412,5.424,5.412,5.421,5567.4
+1694188080000,5.42,5.425,5.419,5.422,8690.7
+1694188140000,5.422,5.426,5.42,5.426,4237.1
+1694188200000,5.425,5.425,5.417,5.42,4626.5
+1694188260000,5.419,5.419,5.41,5.411,6413.8
+1694188320000,5.41,5.417,5.403,5.406,9754.5
+1694188380000,5.406,5.41,5.404,5.409,3478.1
+1694188440000,5.41,5.414,5.41,5.411,5744.7
+1694188500000,5.411,5.411,5.409,5.411,1615.1
+1694188560000,5.41,5.412,5.407,5.409,3136.3
+1694188620000,5.409,5.412,5.408,5.408,2130.0
+1694188680000,5.409,5.412,5.407,5.409,3840.7
+1694188740000,5.408,5.411,5.396,5.398,9975.3
+1694188800000,5.398,5.411,5.392,5.41,17266.3
+1694188860000,5.41,5.412,5.403,5.411,5678.7
+1694188920000,5.411,5.416,5.409,5.412,8372.1
+1694188980000,5.412,5.417,5.41,5.412,5866.8
+1694189040000,5.413,5.417,5.413,5.417,2422.6
+1694189100000,5.416,5.419,5.414,5.417,7860.5
+1694189160000,5.416,5.418,5.414,5.418,4894.2
+1694189220000,5.418,5.424,5.416,5.417,13779.5
+1694189280000,5.417,5.421,5.415,5.419,2924.1
+1694189340000,5.42,5.425,5.416,5.425,3322.4
+1694189400000,5.425,5.427,5.419,5.42,7632.1
+1694189460000,5.42,5.425,5.42,5.423,2325.1
+1694189520000,5.422,5.426,5.419,5.419,10416.0
+1694189580000,5.419,5.421,5.409,5.411,7029.5
+1694189640000,5.411,5.411,5.392,5.395,20825.5
+1694189700000,5.396,5.411,5.395,5.411,8377.8
+1694189760000,5.411,5.412,5.401,5.411,7052.3
+1694189820000,5.41,5.414,5.405,5.405,4646.9
+1694189880000,5.406,5.41,5.403,5.405,4456.8
+1694189940000,5.404,5.405,5.398,5.405,4288.7
+1694190000000,5.404,5.407,5.401,5.407,7634.2
+1694190060000,5.408,5.412,5.406,5.411,7522.7
+1694190120000,5.411,5.413,5.407,5.412,4829.2
+1694190180000,5.412,5.415,5.407,5.409,7635.1
+1694190240000,5.409,5.411,5.4,5.4,5226.0
+1694190300000,5.4,5.401,5.397,5.398,6779.2
+1694190360000,5.397,5.397,5.384,5.385,12745.0
+1694190420000,5.385,5.389,5.383,5.389,5832.7
+1694190480000,5.388,5.389,5.382,5.385,8843.5
+1694190540000,5.385,5.385,5.378,5.378,8974.3
+1694190600000,5.378,5.385,5.374,5.382,20632.4
+1694190660000,5.383,5.388,5.375,5.388,8484.2
+1694190720000,5.388,5.395,5.385,5.39,12820.8
+1694190780000,5.389,5.389,5.375,5.379,15670.0
+1694190840000,5.379,5.381,5.358,5.364,63550.1
+1694190900000,5.364,5.37,5.361,5.364,23127.2
+1694190960000,5.365,5.369,5.354,5.362,20804.8
+1694191020000,5.362,5.377,5.36,5.372,10078.0
+1694191080000,5.373,5.378,5.371,5.375,11795.2
+1694191140000,5.376,5.377,5.371,5.372,5231.1
+1694191200000,5.372,5.372,5.364,5.369,11177.8
+1694191260000,5.368,5.374,5.365,5.372,10323.2
+1694191320000,5.373,5.381,5.373,5.381,10851.5
+1694191380000,5.381,5.381,5.37,5.373,9113.8
+1694191440000,5.373,5.373,5.367,5.372,10054.8
+1694191500000,5.37,5.392,5.37,5.39,10411.3
+1694191560000,5.391,5.394,5.382,5.383,8336.4
+1694191620000,5.383,5.391,5.377,5.384,8774.0
+1694191680000,5.385,5.391,5.385,5.39,3109.4
+1694191740000,5.39,5.392,5.378,5.378,6604.2
+1694191800000,5.378,5.391,5.376,5.39,11239.9
+1694191860000,5.39,5.391,5.383,5.387,6421.8
+1694191920000,5.388,5.398,5.386,5.397,20490.3
+1694191980000,5.397,5.402,5.392,5.395,7138.6
+1694192040000,5.394,5.406,5.394,5.404,4735.4
+1694192100000,5.403,5.406,5.401,5.406,2922.0
+1694192160000,5.405,5.415,5.403,5.404,15266.3
+1694192220000,5.403,5.408,5.399,5.408,3971.0
+1694192280000,5.409,5.41,5.403,5.41,4373.8
+1694192340000,5.409,5.41,5.406,5.406,3251.4
+1694192400000,5.406,5.413,5.403,5.412,7588.7
+1694192460000,5.412,5.412,5.401,5.403,7223.1
+1694192520000,5.403,5.411,5.403,5.41,4843.9
+1694192580000,5.409,5.409,5.404,5.406,2928.8
+1694192640000,5.406,5.415,5.406,5.414,6180.8
+1694192700000,5.414,5.422,5.413,5.419,15908.6
+1694192760000,5.419,5.42,5.413,5.417,8326.6
+1694192820000,5.418,5.421,5.417,5.418,10026.8
+1694192880000,5.417,5.421,5.416,5.42,6056.8
+1694192940000,5.42,5.423,5.417,5.42,11766.2
+1694193000000,5.419,5.424,5.419,5.422,7080.8
+1694193060000,5.422,5.43,5.418,5.429,24048.8
+1694193120000,5.428,5.444,5.427,5.444,25547.1
+1694193180000,5.444,5.447,5.428,5.429,12820.8
+1694193240000,5.429,5.473,5.428,5.464,114616.3
+1694193300000,5.464,5.477,5.46,5.473,27545.1
+1694193360000,5.473,5.474,5.455,5.455,19806.8
+1694193420000,5.456,5.458,5.446,5.446,17996.9
+1694193480000,5.446,5.451,5.435,5.435,16539.1
+1694193540000,5.436,5.437,5.433,5.434,2489.2
+1694193600000,5.434,5.44,5.431,5.438,11718.3
+1694193660000,5.437,5.437,5.415,5.417,24876.1
+1694193720000,5.417,5.421,5.416,5.418,7082.5
+1694193780000,5.418,5.423,5.416,5.417,6155.8
+1694193840000,5.417,5.418,5.41,5.413,7542.9
+1694193900000,5.412,5.428,5.406,5.428,18623.0
+1694193960000,5.428,5.437,5.426,5.435,14045.2
+1694194020000,5.435,5.442,5.434,5.438,5659.1
+1694194080000,5.437,5.443,5.437,5.442,4466.6
+1694194140000,5.442,5.444,5.428,5.43,9266.2
+1694194200000,5.43,5.43,5.418,5.418,6507.5
+1694194260000,5.419,5.419,5.41,5.413,9514.3
+1694194320000,5.413,5.415,5.41,5.415,6079.4
+1694194380000,5.416,5.421,5.411,5.414,6201.9
+1694194440000,5.414,5.432,5.409,5.431,31496.4
+1694194500000,5.43,5.434,5.423,5.425,4657.8
+1694194560000,5.425,5.428,5.42,5.422,5867.7
+1694194620000,5.422,5.434,5.419,5.43,29165.7
+1694194680000,5.429,5.432,5.427,5.432,5123.3
+1694194740000,5.431,5.434,5.43,5.43,3069.7
+1694194800000,5.43,5.434,5.427,5.429,4797.0
+1694194860000,5.428,5.432,5.426,5.431,5690.8
+1694194920000,5.43,5.43,5.42,5.422,4863.0
+1694194980000,5.421,5.423,5.418,5.418,4220.6
+1694195040000,5.419,5.425,5.419,5.421,2948.9
+1694195100000,5.421,5.425,5.418,5.423,4623.7
+1694195160000,5.423,5.426,5.416,5.417,2993.1
+1694195220000,5.417,5.424,5.416,5.423,3321.7
+1694195280000,5.422,5.424,5.41,5.413,6565.9
+1694195340000,5.414,5.424,5.411,5.421,3673.7
+1694195400000,5.421,5.424,5.417,5.419,3276.0
+1694195460000,5.42,5.422,5.417,5.421,5539.7
+1694195520000,5.419,5.422,5.415,5.418,4798.9
+1694195580000,5.417,5.418,5.414,5.416,2883.2
+1694195640000,5.416,5.416,5.414,5.414,997.1
+1694195700000,5.413,5.423,5.412,5.422,6514.7
+1694195760000,5.423,5.427,5.419,5.42,4105.6
+1694195820000,5.421,5.421,5.417,5.418,1219.5
+1694195880000,5.419,5.425,5.419,5.422,3401.7
+1694195940000,5.421,5.424,5.412,5.414,7238.2
+1694196000000,5.414,5.417,5.409,5.416,3570.9
+1694196060000,5.417,5.426,5.417,5.42,10598.9
+1694196120000,5.419,5.42,5.413,5.414,2719.5
+1694196180000,5.414,5.421,5.414,5.421,8290.0
+1694196240000,5.421,5.421,5.417,5.419,3158.6
+1694196300000,5.419,5.42,5.413,5.418,7272.1
+1694196360000,5.418,5.418,5.414,5.417,3457.6
+1694196420000,5.416,5.416,5.409,5.414,7793.1
+1694196480000,5.415,5.428,5.415,5.428,5871.8
+1694196540000,5.427,5.429,5.412,5.417,20242.6
+1694196600000,5.417,5.417,5.41,5.412,5277.4
+1694196660000,5.413,5.414,5.408,5.414,6605.7
+1694196720000,5.414,5.416,5.412,5.412,3055.7
+1694196780000,5.412,5.423,5.412,5.423,3963.7
+1694196840000,5.424,5.431,5.424,5.43,4845.9
+1694196900000,5.43,5.435,5.429,5.435,7976.2
+1694196960000,5.435,5.442,5.435,5.442,6412.7
+1694197020000,5.442,5.45,5.441,5.445,11315.1
+1694197080000,5.445,5.455,5.437,5.455,33765.0
+1694197140000,5.454,5.454,5.445,5.45,9249.7
+1694197200000,5.449,5.463,5.449,5.458,21143.6
+1694197260000,5.458,5.463,5.455,5.46,5450.4
+1694197320000,5.46,5.466,5.456,5.457,10773.8
+1694197380000,5.457,5.457,5.437,5.438,12021.2
+1694197440000,5.439,5.44,5.435,5.437,3327.3
+1694197500000,5.437,5.444,5.436,5.444,4004.9
+1694197560000,5.443,5.444,5.438,5.439,4510.0
+1694197620000,5.44,5.442,5.439,5.439,3244.9
+1694197680000,5.439,5.444,5.439,5.44,3074.4
+1694197740000,5.441,5.441,5.439,5.441,1094.7
+1694197800000,5.44,5.442,5.438,5.44,4674.5
+1694197860000,5.44,5.441,5.437,5.44,3409.9
+1694197920000,5.441,5.441,5.437,5.438,2456.8
+1694197980000,5.438,5.443,5.438,5.443,5514.0
+1694198040000,5.444,5.456,5.444,5.456,5533.5
+1694198100000,5.455,5.465,5.455,5.465,5895.0
+1694198160000,5.465,5.467,5.454,5.458,6078.5
+1694198220000,5.458,5.459,5.452,5.454,3823.1
+1694198280000,5.455,5.457,5.453,5.456,1984.4
+1694198340000,5.456,5.456,5.451,5.455,3953.2
+1694198400000,5.455,5.458,5.451,5.455,5558.8
+1694198460000,5.455,5.46,5.454,5.456,5020.2
+1694198520000,5.455,5.46,5.455,5.457,5324.3
+1694198580000,5.458,5.458,5.455,5.457,2103.4
+1694198640000,5.457,5.457,5.448,5.452,4502.2
+1694198700000,5.45,5.45,5.43,5.434,14128.3
+1694198760000,5.435,5.435,5.43,5.431,4199.8
+1694198820000,5.432,5.432,5.426,5.427,3773.7
+1694198880000,5.427,5.432,5.425,5.426,3795.5
+1694198940000,5.425,5.431,5.424,5.427,4696.1
+1694199000000,5.428,5.432,5.426,5.427,6039.2
+1694199060000,5.427,5.431,5.425,5.426,6781.2
+1694199120000,5.426,5.426,5.421,5.422,4050.9
+1694199180000,5.422,5.442,5.422,5.439,6688.0
+1694199240000,5.439,5.446,5.438,5.438,6824.0
+1694199300000,5.438,5.446,5.438,5.445,1936.3
+1694199360000,5.446,5.46,5.445,5.458,7881.8
+1694199420000,5.458,5.461,5.443,5.449,15997.0
+1694199480000,5.449,5.45,5.446,5.45,1576.2
+1694199540000,5.449,5.45,5.447,5.447,1205.1
+1694199600000,5.447,5.453,5.447,5.453,3387.8
+1694199660000,5.452,5.452,5.443,5.444,4419.3
+1694199720000,5.445,5.445,5.435,5.435,11111.6
+1694199780000,5.436,5.436,5.431,5.432,2460.2
+1694199840000,5.431,5.432,5.428,5.43,4276.2
+1694199900000,5.43,5.44,5.429,5.439,5168.3
+1694199960000,5.44,5.441,5.437,5.441,3524.2
+1694200020000,5.442,5.45,5.439,5.439,12245.3
+1694200080000,5.438,5.439,5.427,5.431,8518.4
+1694200140000,5.432,5.432,5.425,5.429,4592.0
+1694200200000,5.428,5.432,5.427,5.43,9435.8
+1694200260000,5.432,5.443,5.43,5.442,4038.0
+1694200320000,5.443,5.449,5.443,5.447,2825.6
+1694200380000,5.448,5.448,5.443,5.445,2778.8
+1694200440000,5.444,5.451,5.442,5.442,4180.0
+1694200500000,5.441,5.451,5.432,5.451,7150.3
+1694200560000,5.451,5.452,5.448,5.45,3326.3
+1694200620000,5.45,5.45,5.444,5.449,2046.3
+1694200680000,5.449,5.454,5.449,5.454,2520.1
+1694200740000,5.455,5.456,5.446,5.449,6209.5
+1694200800000,5.448,5.448,5.439,5.444,4890.8
+1694200860000,5.443,5.443,5.44,5.442,1184.5
+1694200920000,5.442,5.452,5.442,5.45,5089.8
+1694200980000,5.45,5.454,5.445,5.454,3629.9
+1694201040000,5.453,5.455,5.446,5.448,3326.3
+1694201100000,5.449,5.452,5.449,5.452,1438.9
+1694201160000,5.453,5.454,5.44,5.445,6835.8
+1694201220000,5.445,5.448,5.44,5.441,5707.0
+1694201280000,5.441,5.444,5.44,5.441,1369.2
+1694201340000,5.441,5.447,5.44,5.447,1868.9
+1694201400000,5.446,5.446,5.44,5.442,3180.4
+1694201460000,5.443,5.446,5.442,5.444,1218.4
+1694201520000,5.444,5.45,5.441,5.442,5787.7
+1694201580000,5.442,5.443,5.44,5.44,1352.2
+1694201640000,5.44,5.442,5.437,5.437,1962.6
+1694201700000,5.437,5.447,5.437,5.447,3295.9
+1694201760000,5.447,5.449,5.441,5.443,5385.0
+1694201820000,5.442,5.443,5.439,5.441,2817.3
+1694201880000,5.441,5.445,5.441,5.443,1570.5
+1694201940000,5.442,5.442,5.438,5.438,1111.8
+1694202000000,5.439,5.444,5.439,5.442,1620.4
+1694202060000,5.442,5.444,5.442,5.443,639.9
+1694202120000,5.442,5.442,5.438,5.439,2494.2
+1694202180000,5.439,5.439,5.435,5.435,2700.7
+1694202240000,5.435,5.441,5.435,5.439,2121.8
+1694202300000,5.438,5.438,5.429,5.429,8403.0
+1694202360000,5.429,5.431,5.424,5.429,8013.2
+1694202420000,5.428,5.432,5.421,5.421,13216.1
+1694202480000,5.422,5.422,5.418,5.42,5467.4
+1694202540000,5.42,5.422,5.418,5.42,3227.6
+1694202600000,5.419,5.42,5.415,5.416,3844.9
+1694202660000,5.415,5.416,5.414,5.416,2612.2
+1694202720000,5.415,5.418,5.414,5.416,3024.9
+1694202780000,5.416,5.417,5.412,5.415,4689.3
+1694202840000,5.414,5.425,5.414,5.425,10330.2
+1694202900000,5.425,5.432,5.424,5.43,8790.7
+1694202960000,5.43,5.43,5.424,5.428,8609.0
+1694203020000,5.428,5.433,5.418,5.418,4914.1
+1694203080000,5.417,5.421,5.417,5.419,1254.9
+1694203140000,5.418,5.418,5.413,5.414,7633.1
+1694203200000,5.416,5.416,5.411,5.413,5230.7
+1694203260000,5.413,5.416,5.411,5.414,2902.3
+1694203320000,5.414,5.416,5.411,5.413,4735.8
+1694203380000,5.413,5.416,5.412,5.413,3393.6
+1694203440000,5.414,5.42,5.408,5.419,7607.6
+1694203500000,5.42,5.427,5.418,5.426,6369.2
+1694203560000,5.426,5.431,5.426,5.428,7420.7
+1694203620000,5.427,5.428,5.423,5.426,4602.6
+1694203680000,5.427,5.431,5.427,5.427,1645.9
+1694203740000,5.427,5.431,5.425,5.427,3964.4
+1694203800000,5.427,5.431,5.427,5.431,2052.7
+1694203860000,5.431,5.434,5.426,5.432,6206.2
+1694203920000,5.432,5.435,5.432,5.432,3909.5
+1694203980000,5.432,5.433,5.419,5.42,3345.9
+1694204040000,5.42,5.421,5.417,5.418,3191.0
+1694204100000,5.419,5.425,5.417,5.425,2681.2
+1694204160000,5.426,5.435,5.426,5.435,3917.6
+1694204220000,5.434,5.441,5.434,5.435,4898.6
+1694204280000,5.435,5.443,5.435,5.438,2374.1
+1694204340000,5.439,5.449,5.439,5.447,5856.5
+1694204400000,5.445,5.451,5.444,5.45,2770.9
+1694204460000,5.45,5.45,5.437,5.438,6855.1
+1694204520000,5.438,5.44,5.435,5.438,2023.7
+1694204580000,5.438,5.439,5.433,5.433,2041.2
+1694204640000,5.432,5.433,5.429,5.431,3312.1
+1694204700000,5.432,5.436,5.427,5.428,4207.4
+1694204760000,5.428,5.428,5.421,5.423,4205.2
+1694204820000,5.423,5.426,5.419,5.419,2654.4
+1694204880000,5.419,5.421,5.415,5.416,3664.7
+1694204940000,5.416,5.422,5.412,5.414,9820.1
+1694205000000,5.415,5.416,5.411,5.415,2887.1
+1694205060000,5.414,5.424,5.413,5.423,7624.4
+1694205120000,5.423,5.428,5.42,5.427,1366.6
+1694205180000,5.427,5.43,5.424,5.424,1914.8
+1694205240000,5.425,5.428,5.424,5.425,2813.4
+1694205300000,5.426,5.436,5.426,5.436,4101.2
+1694205360000,5.436,5.437,5.427,5.428,4882.7
+1694205420000,5.428,5.431,5.426,5.431,1695.3
+1694205480000,5.43,5.432,5.427,5.431,2464.0
+1694205540000,5.431,5.433,5.431,5.432,888.7
+1694205600000,5.431,5.437,5.431,5.437,4136.2
+1694205660000,5.437,5.443,5.436,5.436,7394.9
+1694205720000,5.435,5.444,5.435,5.441,4066.1
+1694205780000,5.441,5.442,5.435,5.44,3375.3
+1694205840000,5.44,5.441,5.429,5.432,6657.6
+1694205900000,5.432,5.432,5.429,5.432,3010.1
+1694205960000,5.432,5.446,5.431,5.446,4641.3
+1694206020000,5.446,5.446,5.441,5.443,4756.6
+1694206080000,5.443,5.45,5.443,5.449,4012.5
+1694206140000,5.449,5.455,5.449,5.452,5333.3
+1694206200000,5.451,5.454,5.45,5.451,2332.6
+1694206260000,5.452,5.455,5.442,5.443,8431.0
+1694206320000,5.443,5.443,5.434,5.434,2900.5
+1694206380000,5.435,5.438,5.43,5.43,3053.8
+1694206440000,5.429,5.43,5.423,5.424,4625.6
+1694206500000,5.423,5.43,5.421,5.43,5102.4
+1694206560000,5.43,5.431,5.429,5.431,494.7
+1694206620000,5.431,5.44,5.431,5.438,2772.8
+1694206680000,5.439,5.44,5.435,5.436,1898.9
+1694206740000,5.436,5.44,5.431,5.433,9345.2
+1694206800000,5.432,5.436,5.429,5.433,4358.8
+1694206860000,5.432,5.432,5.43,5.43,1626.1
+1694206920000,5.431,5.431,5.425,5.425,1560.9
+1694206980000,5.426,5.428,5.425,5.425,1568.2
+1694207040000,5.424,5.426,5.42,5.424,2099.1
+1694207100000,5.424,5.445,5.423,5.444,3284.5
+1694207160000,5.445,5.448,5.444,5.447,4966.7
+1694207220000,5.449,5.45,5.445,5.447,4435.4
+1694207280000,5.448,5.452,5.448,5.45,1240.9
+1694207340000,5.45,5.451,5.449,5.451,795.2
+1694207400000,5.45,5.451,5.448,5.451,1652.8
+1694207460000,5.451,5.453,5.451,5.452,1434.4
+1694207520000,5.451,5.452,5.448,5.45,4006.9
+1694207580000,5.45,5.452,5.447,5.449,2262.3
+1694207640000,5.449,5.452,5.432,5.433,6254.5
+1694207700000,5.433,5.443,5.432,5.439,7516.8
+1694207760000,5.438,5.438,5.434,5.436,2285.2
+1694207820000,5.436,5.436,5.429,5.429,3065.5
+1694207880000,5.428,5.431,5.426,5.428,4422.6
+1694207940000,5.427,5.427,5.424,5.426,893.4
+1694208000000,5.426,5.43,5.425,5.43,1429.6
+1694208060000,5.431,5.432,5.43,5.43,1372.9
+1694208120000,5.43,5.435,5.43,5.434,3284.1
+1694208180000,5.434,5.439,5.434,5.436,4378.7
+1694208240000,5.436,5.439,5.43,5.43,3843.0
+1694208300000,5.43,5.433,5.43,5.432,480.5
+1694208360000,5.432,5.432,5.428,5.428,2406.1
+1694208420000,5.429,5.432,5.429,5.431,785.8
+1694208480000,5.43,5.431,5.429,5.43,633.6
+1694208540000,5.43,5.432,5.429,5.43,6352.1
+1694208600000,5.43,5.435,5.429,5.434,3429.0
+1694208660000,5.435,5.435,5.433,5.433,633.3
+1694208720000,5.434,5.434,5.429,5.429,2482.8
+1694208780000,5.429,5.43,5.429,5.43,1011.1
+1694208840000,5.429,5.43,5.423,5.423,3930.5
+1694208900000,5.424,5.428,5.417,5.426,5022.5
+1694208960000,5.425,5.425,5.42,5.42,4529.5
+1694209020000,5.419,5.424,5.419,5.422,1823.5
+1694209080000,5.421,5.426,5.419,5.424,2032.8
+1694209140000,5.424,5.436,5.424,5.436,2396.8
+1694209200000,5.436,5.436,5.432,5.432,3103.9
+1694209260000,5.433,5.433,5.428,5.429,1480.9
+1694209320000,5.428,5.431,5.428,5.431,1288.3
+1694209380000,5.43,5.432,5.429,5.432,2379.2
+1694209440000,5.431,5.431,5.426,5.427,1787.3
+1694209500000,5.426,5.426,5.423,5.424,937.5
+1694209560000,5.424,5.426,5.421,5.423,3280.1
+1694209620000,5.424,5.425,5.423,5.423,849.8
+1694209680000,5.423,5.423,5.422,5.422,358.0
+1694209740000,5.423,5.423,5.419,5.419,3863.3
+1694209800000,5.42,5.428,5.417,5.428,5152.4
+1694209860000,5.427,5.433,5.427,5.433,1108.2
+1694209920000,5.433,5.445,5.433,5.445,4506.1
+1694209980000,5.444,5.45,5.444,5.449,4095.2
+1694210040000,5.449,5.449,5.439,5.439,9417.0
+1694210100000,5.438,5.447,5.437,5.446,3744.9
+1694210160000,5.447,5.449,5.446,5.447,3082.9
+1694210220000,5.447,5.451,5.447,5.45,2361.4
+1694210280000,5.45,5.451,5.449,5.451,1138.3
+1694210340000,5.451,5.452,5.449,5.451,2043.8
+1694210400000,5.452,5.453,5.448,5.449,5703.4
+1694210460000,5.449,5.449,5.443,5.445,4205.3
+1694210520000,5.445,5.446,5.441,5.441,4000.3
+1694210580000,5.44,5.442,5.437,5.442,3108.6
+1694210640000,5.441,5.446,5.441,5.445,5552.5
+1694210700000,5.446,5.45,5.445,5.45,2103.1
+1694210760000,5.45,5.453,5.449,5.451,4250.2
+1694210820000,5.451,5.46,5.45,5.458,11195.3
+1694210880000,5.458,5.46,5.456,5.459,2718.5
+1694210940000,5.46,5.463,5.458,5.462,5897.2
+1694211000000,5.463,5.468,5.46,5.464,12109.0
+1694211060000,5.463,5.467,5.462,5.465,5225.8
+1694211120000,5.464,5.466,5.458,5.465,7913.5
+1694211180000,5.465,5.466,5.46,5.463,2020.3
+1694211240000,5.462,5.462,5.452,5.452,4619.9
+1694211300000,5.452,5.458,5.449,5.457,3424.7
+1694211360000,5.457,5.459,5.457,5.458,842.1
+1694211420000,5.459,5.459,5.447,5.45,9702.1
+1694211480000,5.45,5.452,5.442,5.447,5062.2
+1694211540000,5.446,5.448,5.441,5.444,4719.9
+1694211600000,5.446,5.456,5.446,5.456,5178.1
+1694211660000,5.456,5.457,5.456,5.457,1228.3
+1694211720000,5.456,5.456,5.449,5.449,2978.9
+1694211780000,5.45,5.453,5.45,5.453,1077.2
+1694211840000,5.453,5.461,5.453,5.458,4570.7
+1694211900000,5.457,5.461,5.456,5.459,4380.7
+1694211960000,5.459,5.467,5.457,5.458,5867.5
+1694212020000,5.459,5.461,5.458,5.461,1960.6
+1694212080000,5.461,5.461,5.446,5.446,3289.6
+1694212140000,5.447,5.453,5.445,5.448,5108.7
+1694212200000,5.449,5.453,5.448,5.452,2600.5
+1694212260000,5.453,5.455,5.453,5.453,2073.1
+1694212320000,5.453,5.454,5.45,5.45,4328.6
+1694212380000,5.451,5.454,5.449,5.451,1995.8
+1694212440000,5.451,5.456,5.451,5.452,1645.1
+1694212500000,5.453,5.455,5.45,5.454,3897.1
+1694212560000,5.455,5.463,5.455,5.462,7973.8
+1694212620000,5.463,5.469,5.458,5.459,11383.7
+1694212680000,5.458,5.466,5.458,5.464,6012.3
+1694212740000,5.464,5.467,5.459,5.467,6372.0
+1694212800000,5.467,5.467,5.463,5.463,3154.7
+1694212860000,5.462,5.462,5.455,5.456,2602.4
+1694212920000,5.456,5.46,5.456,5.458,2285.7
+1694212980000,5.459,5.468,5.459,5.466,2846.1
+1694213040000,5.466,5.47,5.461,5.467,11039.9
+1694213100000,5.467,5.471,5.459,5.46,5789.9
+1694213160000,5.46,5.463,5.459,5.459,3775.9
+1694213220000,5.46,5.461,5.448,5.449,5640.0
+1694213280000,5.449,5.455,5.449,5.455,1673.8
+1694213340000,5.454,5.454,5.447,5.452,6841.4
+1694213400000,5.452,5.454,5.45,5.452,1890.8
+1694213460000,5.452,5.454,5.451,5.453,1831.9
+1694213520000,5.454,5.454,5.45,5.453,1317.5
+1694213580000,5.453,5.454,5.448,5.448,1973.4
+1694213640000,5.448,5.45,5.443,5.443,4611.7
+1694213700000,5.443,5.451,5.442,5.451,2831.7
+1694213760000,5.45,5.453,5.447,5.453,4911.2
+1694213820000,5.453,5.456,5.45,5.45,2732.4
+1694213880000,5.449,5.452,5.446,5.449,6728.7
+1694213940000,5.448,5.456,5.447,5.453,4817.4
+1694214000000,5.453,5.453,5.445,5.449,9488.6
+1694214060000,5.45,5.458,5.449,5.458,4593.0
+1694214120000,5.458,5.462,5.457,5.46,4389.1
+1694214180000,5.461,5.462,5.456,5.457,2263.6
+1694214240000,5.457,5.461,5.451,5.452,4944.7
+1694214300000,5.452,5.459,5.451,5.458,3127.6
+1694214360000,5.459,5.462,5.457,5.457,5855.6
+1694214420000,5.457,5.461,5.455,5.458,2906.0
+1694214480000,5.457,5.458,5.452,5.454,3215.2
+1694214540000,5.452,5.458,5.452,5.458,1583.1
+1694214600000,5.458,5.467,5.458,5.467,6573.5
+1694214660000,5.467,5.472,5.467,5.469,5994.4
+1694214720000,5.468,5.478,5.466,5.47,16112.2
+1694214780000,5.47,5.475,5.47,5.472,4820.3
+1694214840000,5.471,5.471,5.462,5.467,11248.1
+1694214900000,5.466,5.477,5.465,5.477,5004.4
+1694214960000,5.476,5.48,5.476,5.48,6869.0
+1694215020000,5.48,5.487,5.48,5.483,10133.2
+1694215080000,5.483,5.487,5.483,5.485,3371.3
+1694215140000,5.484,5.484,5.471,5.471,6303.3
+1694215200000,5.471,5.472,5.468,5.469,2580.2
+1694215260000,5.468,5.468,5.461,5.462,3012.4
+1694215320000,5.463,5.466,5.46,5.465,9784.8
+1694215380000,5.465,5.469,5.465,5.469,1636.6
+1694215440000,5.47,5.479,5.47,5.479,5886.6
+1694215500000,5.479,5.481,5.472,5.474,6261.6
+1694215560000,5.473,5.473,5.466,5.471,4488.7
+1694215620000,5.471,5.476,5.468,5.476,4110.5
+1694215680000,5.478,5.48,5.475,5.478,4064.1
+1694215740000,5.477,5.479,5.475,5.477,1236.8
+1694215800000,5.476,5.476,5.468,5.469,5377.4
+1694215860000,5.468,5.468,5.461,5.461,3320.5
+1694215920000,5.462,5.465,5.459,5.461,3256.4
+1694215980000,5.46,5.461,5.459,5.461,1144.1
+1694216040000,5.46,5.462,5.457,5.462,1731.1
+1694216100000,5.462,5.469,5.461,5.469,5979.4
+1694216160000,5.469,5.476,5.467,5.474,6845.8
+1694216220000,5.475,5.481,5.475,5.481,4705.3
+1694216280000,5.481,5.482,5.474,5.476,7105.3
+1694216340000,5.475,5.481,5.474,5.481,2059.4
+1694216400000,5.48,5.48,5.464,5.47,13149.1
+1694216460000,5.471,5.472,5.466,5.468,2496.5
+1694216520000,5.469,5.471,5.465,5.471,4552.6
+1694216580000,5.47,5.47,5.466,5.469,719.7
+1694216640000,5.469,5.469,5.461,5.462,3105.1
+1694216700000,5.463,5.475,5.462,5.474,5920.5
+1694216760000,5.475,5.475,5.47,5.472,3060.1
+1694216820000,5.472,5.476,5.471,5.474,3260.5
+1694216880000,5.475,5.475,5.467,5.468,3883.7
+1694216940000,5.467,5.468,5.464,5.464,940.6
+1694217000000,5.465,5.468,5.465,5.467,1689.4
+1694217060000,5.468,5.474,5.466,5.466,6149.0
+1694217120000,5.467,5.48,5.467,5.479,5629.1
+1694217180000,5.48,5.486,5.478,5.479,5284.1
+1694217240000,5.479,5.48,5.476,5.476,2741.2
+1694217300000,5.476,5.478,5.465,5.468,8568.3
+1694217360000,5.469,5.469,5.458,5.462,5918.8
+1694217420000,5.461,5.461,5.45,5.454,9064.6
+1694217480000,5.454,5.458,5.452,5.456,3416.4
+1694217540000,5.456,5.46,5.453,5.459,5242.3
+1694217600000,5.458,5.467,5.457,5.465,7111.6
+1694217660000,5.464,5.465,5.459,5.46,4764.9
+1694217720000,5.46,5.467,5.46,5.466,8433.4
+1694217780000,5.466,5.47,5.464,5.466,1991.2
+1694217840000,5.466,5.466,5.458,5.459,7437.5
+1694217900000,5.459,5.459,5.452,5.452,2941.5
+1694217960000,5.452,5.455,5.446,5.448,4609.0
+1694218020000,5.449,5.45,5.438,5.438,12545.5
+1694218080000,5.438,5.443,5.437,5.437,9971.8
+1694218140000,5.438,5.441,5.438,5.44,4380.0
+1694218200000,5.44,5.441,5.437,5.44,2507.4
+1694218260000,5.44,5.441,5.436,5.439,4050.7
+1694218320000,5.438,5.438,5.431,5.434,6492.2
+1694218380000,5.433,5.433,5.427,5.427,5623.8
+1694218440000,5.427,5.447,5.427,5.447,27571.9
+1694218500000,5.446,5.448,5.445,5.445,3518.8
+1694218560000,5.445,5.449,5.445,5.449,2382.7
+1694218620000,5.449,5.465,5.449,5.462,21055.7
+1694218680000,5.462,5.471,5.462,5.469,7102.4
+1694218740000,5.47,5.476,5.469,5.473,8979.4
+1694218800000,5.473,5.474,5.471,5.474,4550.5
+1694218860000,5.474,5.477,5.472,5.475,3958.5
+1694218920000,5.475,5.475,5.471,5.471,3954.0
+1694218980000,5.471,5.472,5.46,5.46,9371.6
+1694219040000,5.461,5.479,5.461,5.471,17726.1
+1694219100000,5.471,5.473,5.457,5.462,17030.6
+1694219160000,5.463,5.465,5.457,5.457,4173.6
+1694219220000,5.457,5.461,5.453,5.461,5424.1
+1694219280000,5.46,5.464,5.46,5.462,2064.1
+1694219340000,5.462,5.462,5.458,5.458,1768.4
+1694219400000,5.458,5.46,5.455,5.46,3490.4
+1694219460000,5.461,5.461,5.457,5.459,2905.9
+1694219520000,5.459,5.465,5.455,5.463,3743.3
+1694219580000,5.464,5.468,5.461,5.468,3953.6
+1694219640000,5.467,5.468,5.463,5.466,3274.8
+1694219700000,5.466,5.467,5.463,5.464,2321.9
+1694219760000,5.466,5.48,5.466,5.477,6039.4
+1694219820000,5.478,5.483,5.477,5.481,7194.6
+1694219880000,5.481,5.481,5.478,5.481,4912.4
+1694219940000,5.481,5.488,5.479,5.487,8351.5
+1694220000000,5.486,5.486,5.47,5.47,12176.7
+1694220060000,5.47,5.473,5.468,5.471,8263.7
+1694220120000,5.47,5.471,5.456,5.458,11713.4
+1694220180000,5.458,5.458,5.449,5.45,4814.7
+1694220240000,5.45,5.455,5.446,5.455,6602.4
+1694220300000,5.454,5.455,5.45,5.451,3500.7
+1694220360000,5.452,5.456,5.449,5.456,3028.2
+1694220420000,5.456,5.459,5.452,5.452,3724.4
+1694220480000,5.452,5.452,5.445,5.45,4705.1
+1694220540000,5.45,5.451,5.448,5.449,1862.8
+1694220600000,5.448,5.449,5.446,5.448,2055.1
+1694220660000,5.448,5.449,5.446,5.446,1736.5
+1694220720000,5.446,5.446,5.444,5.445,2272.5
+1694220780000,5.446,5.446,5.44,5.44,4146.7
+1694220840000,5.442,5.442,5.438,5.438,3024.3
+1694220900000,5.438,5.441,5.43,5.432,10516.9
+1694220960000,5.432,5.432,5.426,5.428,6918.6
+1694221020000,5.429,5.435,5.426,5.433,6080.3
+1694221080000,5.434,5.434,5.428,5.429,3282.4
+1694221140000,5.429,5.429,5.423,5.427,9540.6
+1694221200000,5.427,5.439,5.425,5.438,12261.7
+1694221260000,5.439,5.441,5.435,5.437,7025.7
+1694221320000,5.437,5.457,5.432,5.457,11776.6
+1694221380000,5.457,5.461,5.445,5.446,13671.5
+1694221440000,5.446,5.453,5.446,5.452,3397.6
+1694221500000,5.451,5.452,5.448,5.449,1373.3
+1694221560000,5.449,5.456,5.449,5.455,5407.8
+1694221620000,5.455,5.455,5.446,5.449,6773.5
+1694221680000,5.449,5.455,5.447,5.454,3096.5
+1694221740000,5.454,5.461,5.453,5.461,6301.6
+1694221800000,5.462,5.466,5.461,5.466,2721.5
+1694221860000,5.466,5.469,5.46,5.467,4071.2
+1694221920000,5.468,5.473,5.466,5.473,5732.9
+1694221980000,5.472,5.481,5.472,5.48,8448.5
+1694222040000,5.479,5.482,5.472,5.479,16633.4
+1694222100000,5.479,5.48,5.47,5.473,8529.4
+1694222160000,5.472,5.473,5.469,5.469,2102.7
+1694222220000,5.468,5.471,5.465,5.469,3859.9
+1694222280000,5.468,5.468,5.459,5.459,2173.9
+1694222340000,5.459,5.459,5.445,5.45,6814.3
+1694222400000,5.451,5.451,5.436,5.44,4697.9
+1694222460000,5.441,5.444,5.437,5.443,2962.2
+1694222520000,5.443,5.448,5.439,5.444,8525.8
+1694222580000,5.443,5.443,5.435,5.437,1729.1
+1694222640000,5.437,5.437,5.431,5.432,2345.4
+1694222700000,5.432,5.436,5.429,5.436,3305.2
+1694222760000,5.437,5.443,5.435,5.443,3405.4
+1694222820000,5.443,5.443,5.438,5.44,958.7
+1694222880000,5.44,5.44,5.434,5.434,2256.6
+1694222940000,5.435,5.441,5.435,5.44,4637.5
+1694223000000,5.44,5.441,5.43,5.436,8780.2
+1694223060000,5.437,5.442,5.433,5.436,6883.2
+1694223120000,5.436,5.439,5.435,5.438,1704.5
+1694223180000,5.438,5.438,5.436,5.437,620.8
+1694223240000,5.437,5.444,5.437,5.442,3625.9
+1694223300000,5.442,5.449,5.442,5.448,3274.7
+1694223360000,5.449,5.454,5.448,5.452,4016.8
+1694223420000,5.452,5.465,5.452,5.465,3669.2
+1694223480000,5.466,5.476,5.466,5.475,6205.0
+1694223540000,5.475,5.484,5.473,5.479,12604.9
+1694223600000,5.48,5.481,5.477,5.478,4199.7
+1694223660000,5.478,5.478,5.473,5.474,4807.7
+1694223720000,5.474,5.482,5.467,5.48,10815.4
+1694223780000,5.479,5.479,5.467,5.471,6883.2
+1694223840000,5.47,5.47,5.46,5.46,4773.7
+1694223900000,5.46,5.46,5.453,5.454,5031.2
+1694223960000,5.455,5.455,5.449,5.45,2813.6
+1694224020000,5.45,5.452,5.446,5.447,3125.0
+1694224080000,5.446,5.45,5.445,5.447,3447.6
+1694224140000,5.446,5.455,5.443,5.455,3877.1
+1694224200000,5.456,5.474,5.456,5.472,8460.2
+1694224260000,5.472,5.474,5.468,5.468,2275.0
+1694224320000,5.468,5.474,5.467,5.474,2255.2
+1694224380000,5.474,5.474,5.471,5.472,673.9
+1694224440000,5.472,5.482,5.472,5.477,8197.9
+1694224500000,5.476,5.479,5.471,5.475,8049.4
+1694224560000,5.475,5.475,5.465,5.472,7404.5
+1694224620000,5.471,5.478,5.471,5.476,1674.9
+1694224680000,5.475,5.476,5.47,5.471,2086.2
+1694224740000,5.471,5.473,5.468,5.469,2149.0
+1694224800000,5.469,5.477,5.465,5.47,8075.2
+1694224860000,5.47,5.475,5.47,5.471,8219.3
+1694224920000,5.471,5.476,5.465,5.476,3225.2
+1694224980000,5.475,5.478,5.471,5.476,6442.7
+1694225040000,5.477,5.481,5.477,5.48,7025.1
+1694225100000,5.481,5.484,5.472,5.473,6952.0
+1694225160000,5.472,5.472,5.46,5.46,5820.3
+1694225220000,5.46,5.46,5.454,5.455,2615.5
+1694225280000,5.455,5.461,5.454,5.461,4425.0
+1694225340000,5.46,5.462,5.458,5.458,3391.2
+1694225400000,5.457,5.475,5.457,5.472,8937.3
+1694225460000,5.473,5.473,5.469,5.469,2833.0
+1694225520000,5.47,5.478,5.465,5.474,4011.6
+1694225580000,5.473,5.476,5.472,5.475,541.6
+1694225640000,5.474,5.478,5.47,5.475,7635.5
+1694225700000,5.475,5.484,5.474,5.484,7236.3
+1694225760000,5.485,5.499,5.485,5.498,15486.2
+1694225820000,5.498,5.51,5.496,5.502,31740.7
+1694225880000,5.501,5.504,5.498,5.5,10045.0
+1694225940000,5.5,5.502,5.486,5.488,20730.1
+1694226000000,5.488,5.493,5.485,5.493,5127.1
+1694226060000,5.493,5.495,5.487,5.488,2461.9
+1694226120000,5.488,5.49,5.484,5.487,6739.0
+1694226180000,5.486,5.486,5.481,5.484,3445.6
+1694226240000,5.484,5.496,5.484,5.494,2844.3
+1694226300000,5.493,5.494,5.488,5.494,2107.7
+1694226360000,5.493,5.496,5.486,5.496,4026.3
+1694226420000,5.496,5.496,5.493,5.493,1076.2
+1694226480000,5.492,5.504,5.492,5.503,3760.6
+1694226540000,5.504,5.508,5.502,5.505,6138.3
+1694226600000,5.505,5.514,5.499,5.513,16980.8
+1694226660000,5.513,5.522,5.509,5.521,26102.3
+1694226720000,5.52,5.521,5.506,5.516,17278.6
+1694226780000,5.517,5.529,5.516,5.527,25947.5
+1694226840000,5.527,5.54,5.526,5.531,29987.5
+1694226900000,5.532,5.545,5.53,5.536,25442.9
+1694226960000,5.536,5.536,5.524,5.524,11868.6
+1694227020000,5.524,5.526,5.519,5.521,5988.2
+1694227080000,5.521,5.525,5.518,5.523,6452.7
+1694227140000,5.523,5.525,5.515,5.521,7996.4
+1694227200000,5.521,5.525,5.511,5.513,13332.0
+1694227260000,5.512,5.513,5.496,5.498,26232.2
+1694227320000,5.499,5.505,5.497,5.499,6506.9
+1694227380000,5.5,5.504,5.491,5.491,4925.6
+1694227440000,5.492,5.5,5.49,5.494,9947.4
+1694227500000,5.495,5.497,5.493,5.495,4157.2
+1694227560000,5.496,5.499,5.493,5.498,16525.8
+1694227620000,5.498,5.499,5.493,5.495,3855.8
+1694227680000,5.495,5.505,5.494,5.504,5660.1
+1694227740000,5.504,5.504,5.494,5.495,12399.3
+1694227800000,5.495,5.501,5.494,5.496,8240.7
+1694227860000,5.495,5.497,5.494,5.497,2597.9
+1694227920000,5.498,5.498,5.493,5.493,7838.9
+1694227980000,5.494,5.502,5.49,5.492,14706.1
+1694228040000,5.493,5.493,5.487,5.49,3258.6
+1694228100000,5.491,5.492,5.485,5.485,2973.1
+1694228160000,5.486,5.491,5.48,5.49,9151.4
+1694228220000,5.49,5.49,5.471,5.479,26967.6
+1694228280000,5.48,5.488,5.48,5.488,4503.0
+1694228340000,5.489,5.496,5.488,5.491,3509.0
+1694228400000,5.492,5.5,5.492,5.498,4339.7
+1694228460000,5.497,5.502,5.497,5.502,5994.0
+1694228520000,5.501,5.508,5.501,5.507,3734.2
+1694228580000,5.506,5.506,5.501,5.502,2076.4
+1694228640000,5.502,5.506,5.499,5.506,2959.4
+1694228700000,5.506,5.506,5.492,5.493,6178.2
+1694228760000,5.493,5.499,5.489,5.493,17863.8
+1694228820000,5.492,5.494,5.481,5.481,7422.5
+1694228880000,5.482,5.482,5.468,5.477,13961.7
+1694228940000,5.475,5.475,5.465,5.465,7263.9
+1694229000000,5.465,5.47,5.465,5.466,5615.3
+1694229060000,5.466,5.469,5.466,5.467,3628.3
+1694229120000,5.468,5.468,5.461,5.464,14594.3
+1694229180000,5.464,5.47,5.46,5.469,4412.5
+1694229240000,5.469,5.469,5.464,5.467,1275.6
+1694229300000,5.468,5.472,5.465,5.468,6205.1
+1694229360000,5.468,5.471,5.465,5.468,2773.1
+1694229420000,5.468,5.469,5.465,5.467,5933.2
+1694229480000,5.466,5.467,5.461,5.463,10399.3
+1694229540000,5.463,5.463,5.435,5.437,81245.0
+1694229600000,5.437,5.448,5.433,5.448,20783.5
+1694229660000,5.447,5.447,5.429,5.429,18466.4
+1694229720000,5.429,5.432,5.426,5.43,13513.7
+1694229780000,5.43,5.438,5.429,5.432,6196.0
+1694229840000,5.432,5.434,5.43,5.431,1755.7
+1694229900000,5.43,5.434,5.428,5.429,4831.0
+1694229960000,5.429,5.433,5.426,5.431,6256.0
+1694230020000,5.432,5.433,5.425,5.427,3316.7
+1694230080000,5.427,5.434,5.426,5.433,6403.9
+1694230140000,5.434,5.439,5.434,5.438,7771.5
+1694230200000,5.438,5.438,5.428,5.435,12006.8
+1694230260000,5.435,5.44,5.43,5.431,6191.6
+1694230320000,5.43,5.434,5.43,5.431,2592.3
+1694230380000,5.431,5.435,5.431,5.433,2317.5
+1694230440000,5.432,5.438,5.426,5.426,10915.9
+1694230500000,5.426,5.43,5.423,5.423,6968.1
+1694230560000,5.423,5.437,5.423,5.437,6171.6
+1694230620000,5.437,5.448,5.437,5.446,12517.4
+1694230680000,5.445,5.446,5.44,5.443,3216.1
+1694230740000,5.442,5.45,5.44,5.449,3390.4
+1694230800000,5.45,5.45,5.444,5.45,4475.4
+1694230860000,5.449,5.453,5.447,5.45,6958.5
+1694230920000,5.45,5.455,5.44,5.441,10449.7
+1694230980000,5.442,5.445,5.428,5.438,18804.6
+1694231040000,5.437,5.438,5.434,5.436,3707.4
+1694231100000,5.436,5.445,5.436,5.445,3590.4
+1694231160000,5.446,5.452,5.445,5.452,1993.8
+1694231220000,5.452,5.454,5.446,5.448,3651.0
+1694231280000,5.448,5.449,5.442,5.442,2577.1
+1694231340000,5.443,5.449,5.442,5.448,1752.4
+1694231400000,5.448,5.457,5.448,5.455,8960.7
+1694231460000,5.455,5.455,5.447,5.448,1824.8
+1694231520000,5.447,5.45,5.447,5.449,2267.3
+1694231580000,5.448,5.45,5.446,5.45,4385.4
+1694231640000,5.45,5.456,5.448,5.449,4504.0
+1694231700000,5.45,5.462,5.449,5.458,7534.0
+1694231760000,5.458,5.459,5.453,5.455,5330.1
+1694231820000,5.456,5.459,5.454,5.454,2556.3
+1694231880000,5.454,5.455,5.445,5.446,5282.5
+1694231940000,5.446,5.447,5.441,5.442,2295.8
+1694232000000,5.442,5.447,5.439,5.439,8116.9
+1694232060000,5.439,5.444,5.439,5.444,6013.3
+1694232120000,5.444,5.449,5.441,5.446,3377.9
+1694232180000,5.446,5.446,5.44,5.443,4224.6
+1694232240000,5.443,5.444,5.44,5.442,2794.5
+1694232300000,5.442,5.442,5.44,5.442,4220.8
+1694232360000,5.441,5.442,5.438,5.439,2949.4
+1694232420000,5.439,5.44,5.43,5.432,5299.0
+1694232480000,5.432,5.432,5.425,5.427,7482.7
+1694232540000,5.427,5.436,5.426,5.432,6212.5
+1694232600000,5.431,5.435,5.429,5.433,5894.7
+1694232660000,5.432,5.442,5.431,5.442,3470.0
+1694232720000,5.441,5.444,5.441,5.442,2474.7
+1694232780000,5.442,5.445,5.435,5.435,6294.9
+1694232840000,5.435,5.436,5.429,5.433,4688.7
+1694232900000,5.434,5.435,5.43,5.431,2065.1
+1694232960000,5.431,5.431,5.421,5.422,5297.5
+1694233020000,5.422,5.427,5.42,5.424,5018.5
+1694233080000,5.423,5.434,5.42,5.433,6325.8
+1694233140000,5.434,5.435,5.428,5.429,2833.5
+1694233200000,5.429,5.429,5.42,5.425,5092.9
+1694233260000,5.425,5.426,5.42,5.423,5828.0
+1694233320000,5.424,5.426,5.423,5.423,3893.5
+1694233380000,5.423,5.424,5.421,5.422,2405.4
+1694233440000,5.422,5.43,5.421,5.429,6836.2
+1694233500000,5.429,5.429,5.421,5.422,2615.6
+1694233560000,5.423,5.423,5.42,5.421,1989.4
+1694233620000,5.421,5.423,5.415,5.422,10980.5
+1694233680000,5.423,5.432,5.423,5.43,6129.4
+1694233740000,5.43,5.431,5.427,5.428,1382.7
+1694233800000,5.429,5.435,5.429,5.433,4576.7
+1694233860000,5.434,5.44,5.434,5.439,3416.7
+1694233920000,5.44,5.442,5.437,5.44,4332.1
+1694233980000,5.44,5.44,5.428,5.43,9879.7
+1694234040000,5.429,5.429,5.42,5.42,2585.6
+1694234100000,5.419,5.43,5.419,5.43,5713.8
+1694234160000,5.43,5.437,5.426,5.433,8577.6
+1694234220000,5.432,5.435,5.432,5.432,1516.1
+1694234280000,5.432,5.436,5.43,5.434,3315.8
+1694234340000,5.434,5.437,5.427,5.428,4928.2
+1694234400000,5.427,5.427,5.422,5.425,3166.7
+1694234460000,5.424,5.428,5.421,5.424,7075.8
+1694234520000,5.423,5.426,5.421,5.424,2605.5
+1694234580000,5.424,5.424,5.421,5.421,787.4
+1694234640000,5.422,5.424,5.418,5.42,5433.0
+1694234700000,5.421,5.429,5.421,5.428,2121.1
+1694234760000,5.429,5.431,5.426,5.429,3401.5
+1694234820000,5.429,5.43,5.414,5.42,10965.8
+1694234880000,5.42,5.421,5.415,5.416,5950.6
+1694234940000,5.417,5.419,5.412,5.419,5801.2
+1694235000000,5.418,5.42,5.415,5.417,4501.9
+1694235060000,5.417,5.419,5.411,5.415,7179.3
+1694235120000,5.415,5.416,5.408,5.41,12220.4
+1694235180000,5.41,5.411,5.404,5.408,11405.3
+1694235240000,5.409,5.413,5.404,5.407,4075.0
+1694235300000,5.408,5.413,5.408,5.411,4252.6
+1694235360000,5.411,5.412,5.403,5.41,8722.9
+1694235420000,5.41,5.417,5.41,5.414,5181.7
+1694235480000,5.415,5.417,5.411,5.412,6232.4
+1694235540000,5.413,5.415,5.41,5.414,3494.5
+1694235600000,5.415,5.422,5.414,5.417,6577.5
+1694235660000,5.416,5.426,5.411,5.422,17402.4
+1694235720000,5.423,5.428,5.422,5.426,5614.4
+1694235780000,5.424,5.425,5.415,5.415,5238.9
+1694235840000,5.417,5.417,5.407,5.408,5007.8
+1694235900000,5.408,5.412,5.404,5.41,5754.5
+1694235960000,5.41,5.411,5.4,5.402,12710.2
+1694236020000,5.402,5.404,5.388,5.392,51637.6
+1694236080000,5.391,5.399,5.39,5.397,9195.1
+1694236140000,5.398,5.4,5.377,5.385,46499.6
+1694236200000,5.386,5.389,5.383,5.384,15747.8
+1694236260000,5.385,5.385,5.381,5.381,6708.5
+1694236320000,5.381,5.386,5.38,5.385,5907.8
+1694236380000,5.385,5.39,5.383,5.386,4807.8
+1694236440000,5.387,5.396,5.387,5.39,4556.1
+1694236500000,5.389,5.397,5.388,5.397,7650.6
+1694236560000,5.397,5.399,5.389,5.391,8828.3
+1694236620000,5.391,5.393,5.39,5.393,2681.4
+1694236680000,5.393,5.394,5.39,5.392,1742.1
+1694236740000,5.391,5.398,5.391,5.396,10082.7
+1694236800000,5.395,5.396,5.384,5.385,10491.1
+1694236860000,5.384,5.384,5.37,5.371,32745.9
+1694236920000,5.371,5.375,5.362,5.363,36627.4
+1694236980000,5.363,5.368,5.357,5.368,37105.2
+1694237040000,5.366,5.379,5.362,5.377,18004.7
+1694237100000,5.376,5.379,5.368,5.379,10604.5
+1694237160000,5.379,5.386,5.377,5.386,11835.6
+1694237220000,5.386,5.386,5.373,5.383,14547.6
+1694237280000,5.384,5.385,5.375,5.375,14024.9
+1694237340000,5.376,5.383,5.375,5.379,9752.7
+1694237400000,5.38,5.393,5.379,5.384,19959.3
+1694237460000,5.384,5.387,5.381,5.385,10093.3
+1694237520000,5.385,5.396,5.385,5.394,7052.4
+1694237580000,5.392,5.395,5.387,5.391,7472.6
+1694237640000,5.391,5.395,5.389,5.393,5167.3
+1694237700000,5.394,5.397,5.388,5.391,8481.3
+1694237760000,5.39,5.39,5.381,5.386,7416.2
+1694237820000,5.385,5.389,5.378,5.378,5356.7
+1694237880000,5.377,5.38,5.363,5.366,26932.6
+1694237940000,5.365,5.369,5.358,5.369,12399.6
+1694238000000,5.369,5.373,5.367,5.37,7849.1
+1694238060000,5.371,5.377,5.37,5.371,7132.7
+1694238120000,5.371,5.382,5.365,5.381,13534.0
+1694238180000,5.38,5.393,5.378,5.393,9123.5
+1694238240000,5.394,5.406,5.391,5.399,16847.9
+1694238300000,5.4,5.402,5.387,5.389,7367.8
+1694238360000,5.389,5.389,5.383,5.388,3707.9
+1694238420000,5.388,5.388,5.374,5.378,11082.2
+1694238480000,5.379,5.382,5.373,5.375,4716.3
+1694238540000,5.374,5.378,5.369,5.369,5355.4
+1694238600000,5.369,5.376,5.366,5.372,7615.5
+1694238660000,5.373,5.376,5.365,5.369,8942.6
+1694238720000,5.368,5.374,5.367,5.373,11819.7
+1694238780000,5.372,5.373,5.364,5.364,5762.2
+1694238840000,5.364,5.371,5.362,5.363,10162.0
+1694238900000,5.363,5.372,5.353,5.366,30947.1
+1694238960000,5.366,5.366,5.358,5.363,9359.0
+1694239020000,5.365,5.373,5.362,5.364,9078.3
+1694239080000,5.363,5.367,5.363,5.366,3459.0
+1694239140000,5.366,5.378,5.365,5.376,25431.0
+1694239200000,5.376,5.379,5.374,5.376,6014.6
+1694239260000,5.376,5.383,5.376,5.382,8770.5
+1694239320000,5.383,5.383,5.375,5.377,7366.3
+1694239380000,5.377,5.378,5.371,5.373,4887.7
+1694239440000,5.373,5.377,5.371,5.377,3644.5
+1694239500000,5.377,5.379,5.371,5.373,7423.5
+1694239560000,5.373,5.373,5.361,5.361,8315.9
+1694239620000,5.361,5.373,5.361,5.371,6333.2
+1694239680000,5.372,5.375,5.357,5.36,32201.9
+1694239740000,5.36,5.361,5.354,5.357,8823.1
+1694239800000,5.358,5.364,5.358,5.364,7436.0
+1694239860000,5.364,5.369,5.361,5.369,4127.9
+1694239920000,5.369,5.374,5.369,5.369,4421.6
+1694239980000,5.37,5.371,5.365,5.369,7006.7
+1694240040000,5.368,5.369,5.366,5.369,2765.2
+1694240100000,5.369,5.37,5.36,5.369,6145.6
+1694240160000,5.37,5.379,5.368,5.379,5729.7
+1694240220000,5.379,5.385,5.377,5.383,7821.8
+1694240280000,5.382,5.383,5.376,5.379,6547.9
+1694240340000,5.379,5.384,5.379,5.382,2858.9
+1694240400000,5.383,5.384,5.382,5.383,779.9
+1694240460000,5.384,5.387,5.381,5.383,7911.8
+1694240520000,5.383,5.383,5.376,5.378,3584.1
+1694240580000,5.377,5.382,5.376,5.38,2008.6
+1694240640000,5.38,5.384,5.376,5.378,7053.2
+1694240700000,5.378,5.384,5.378,5.384,2542.5
+1694240760000,5.384,5.387,5.381,5.383,7843.4
+1694240820000,5.383,5.389,5.381,5.385,6587.4
+1694240880000,5.386,5.389,5.382,5.387,4305.3
+1694240940000,5.387,5.387,5.381,5.386,5052.9
+1694241000000,5.386,5.386,5.378,5.381,4063.3
+1694241060000,5.38,5.382,5.379,5.38,1530.0
+1694241120000,5.38,5.382,5.38,5.381,2664.9
+1694241180000,5.38,5.384,5.378,5.381,5792.4
+1694241240000,5.381,5.383,5.376,5.379,5311.6
+1694241300000,5.38,5.383,5.378,5.382,3747.9
+1694241360000,5.383,5.399,5.383,5.396,9643.2
+1694241420000,5.395,5.407,5.395,5.405,9712.5
+1694241480000,5.405,5.411,5.398,5.399,14111.6
+1694241540000,5.399,5.408,5.398,5.408,5060.9
+1694241600000,5.407,5.411,5.404,5.41,4830.8
+1694241660000,5.41,5.411,5.405,5.405,4123.4
+1694241720000,5.404,5.413,5.404,5.411,3536.4
+1694241780000,5.41,5.41,5.393,5.401,12689.7
+1694241840000,5.4,5.401,5.394,5.398,5431.4
+1694241900000,5.398,5.403,5.396,5.396,3942.1
+1694241960000,5.396,5.404,5.396,5.397,2623.3
+1694242020000,5.398,5.398,5.392,5.397,3394.8
+1694242080000,5.396,5.396,5.389,5.391,5346.0
+1694242140000,5.391,5.401,5.391,5.4,4435.7
+1694242200000,5.401,5.405,5.395,5.402,4440.3
+1694242260000,5.403,5.404,5.396,5.398,3623.8
+1694242320000,5.398,5.404,5.398,5.404,3145.1
+1694242380000,5.404,5.404,5.397,5.399,5344.3
+1694242440000,5.398,5.413,5.398,5.41,4937.4
+1694242500000,5.411,5.414,5.402,5.403,4402.8
+1694242560000,5.403,5.405,5.401,5.402,1753.4
+1694242620000,5.403,5.405,5.398,5.401,4140.7
+1694242680000,5.401,5.401,5.396,5.396,2009.6
+1694242740000,5.397,5.397,5.394,5.396,2348.3
+1694242800000,5.396,5.399,5.395,5.397,5180.2
+1694242860000,5.396,5.397,5.392,5.395,3976.5
+1694242920000,5.395,5.395,5.39,5.39,2375.3
+1694242980000,5.39,5.396,5.39,5.391,6197.4
+1694243040000,5.39,5.391,5.387,5.388,2203.4
+1694243100000,5.388,5.39,5.384,5.384,3837.5
+1694243160000,5.385,5.386,5.378,5.382,12711.6
+1694243220000,5.382,5.386,5.378,5.386,6205.3
+1694243280000,5.385,5.385,5.38,5.381,3002.3
+1694243340000,5.382,5.386,5.382,5.386,2019.2
+1694243400000,5.386,5.387,5.383,5.383,2259.6
+1694243460000,5.384,5.388,5.383,5.387,1618.0
+1694243520000,5.386,5.386,5.379,5.384,6115.6
+1694243580000,5.384,5.384,5.38,5.38,1013.1
+1694243640000,5.381,5.387,5.379,5.384,6560.8
+1694243700000,5.384,5.387,5.383,5.385,3845.8
+1694243760000,5.385,5.385,5.38,5.381,3009.4
+1694243820000,5.38,5.386,5.376,5.385,7605.3
+1694243880000,5.385,5.388,5.385,5.385,1152.4
+1694243940000,5.385,5.394,5.385,5.392,5470.6
+1694244000000,5.393,5.394,5.388,5.392,5206.8
+1694244060000,5.392,5.392,5.388,5.392,1371.8
+1694244120000,5.392,5.401,5.392,5.397,10129.5
+1694244180000,5.396,5.399,5.389,5.39,3472.4
+1694244240000,5.391,5.393,5.39,5.392,1267.6
+1694244300000,5.392,5.392,5.385,5.387,3866.1
+1694244360000,5.388,5.398,5.387,5.396,4985.7
+1694244420000,5.397,5.397,5.391,5.393,1245.0
+1694244480000,5.393,5.397,5.391,5.395,2202.8
+1694244540000,5.395,5.396,5.392,5.394,2259.6
+1694244600000,5.393,5.395,5.389,5.39,1402.9
+1694244660000,5.39,5.391,5.385,5.386,2778.0
+1694244720000,5.385,5.385,5.379,5.383,7503.0
+1694244780000,5.382,5.387,5.381,5.385,2721.4
+1694244840000,5.384,5.396,5.384,5.395,4330.0
+1694244900000,5.396,5.4,5.393,5.393,1994.9
+1694244960000,5.393,5.4,5.392,5.395,5110.8
+1694245020000,5.395,5.4,5.39,5.392,6067.0
+1694245080000,5.391,5.393,5.389,5.391,575.7
+1694245140000,5.394,5.4,5.394,5.398,3974.0
+1694245200000,5.397,5.4,5.392,5.396,8962.2
+1694245260000,5.397,5.397,5.394,5.395,1776.1
+1694245320000,5.396,5.401,5.394,5.4,7780.4
+1694245380000,5.4,5.4,5.388,5.388,1642.2
+1694245440000,5.388,5.391,5.386,5.391,2586.9
+1694245500000,5.391,5.396,5.386,5.39,4982.3
+1694245560000,5.389,5.39,5.384,5.386,1878.4
+1694245620000,5.386,5.39,5.386,5.387,4220.1
+1694245680000,5.387,5.39,5.38,5.381,6223.7
+1694245740000,5.381,5.384,5.379,5.382,3026.8
+1694245800000,5.382,5.386,5.381,5.385,2180.4
+1694245860000,5.385,5.385,5.383,5.383,1066.5
+1694245920000,5.382,5.386,5.382,5.385,1812.9
+1694245980000,5.385,5.386,5.382,5.385,2101.8
+1694246040000,5.386,5.388,5.385,5.387,1723.0
+1694246100000,5.386,5.387,5.384,5.386,2825.0
+1694246160000,5.387,5.39,5.384,5.387,3326.5
+1694246220000,5.388,5.388,5.384,5.384,1265.5
+1694246280000,5.385,5.385,5.382,5.385,1093.1
+1694246340000,5.385,5.387,5.384,5.385,1064.4
+1694246400000,5.385,5.388,5.384,5.384,6710.5
+1694246460000,5.385,5.385,5.382,5.383,1889.4
+1694246520000,5.383,5.387,5.383,5.386,3178.9
+1694246580000,5.386,5.386,5.382,5.383,3245.8
+1694246640000,5.382,5.385,5.381,5.382,3998.9
+1694246700000,5.383,5.385,5.38,5.38,5022.4
+1694246760000,5.38,5.382,5.379,5.38,5060.0
+1694246820000,5.379,5.381,5.378,5.381,4247.0
+1694246880000,5.381,5.383,5.379,5.38,7642.5
+1694246940000,5.381,5.382,5.378,5.382,10577.5
+1694247000000,5.381,5.382,5.377,5.382,5110.4
+1694247060000,5.383,5.386,5.383,5.383,5326.2
+1694247120000,5.384,5.393,5.38,5.391,6281.0
+1694247180000,5.391,5.398,5.391,5.395,2781.4
+1694247240000,5.396,5.4,5.396,5.398,2523.6
+1694247300000,5.399,5.4,5.397,5.399,4063.0
+1694247360000,5.399,5.401,5.396,5.4,3451.3
+1694247420000,5.399,5.401,5.398,5.4,2574.3
+1694247480000,5.4,5.404,5.398,5.398,6441.5
+1694247540000,5.397,5.398,5.386,5.388,5943.3
+1694247600000,5.388,5.402,5.388,5.401,6838.5
+1694247660000,5.402,5.407,5.399,5.405,10442.2
+1694247720000,5.405,5.408,5.405,5.406,2257.2
+1694247780000,5.406,5.409,5.403,5.406,8725.8
+1694247840000,5.406,5.406,5.4,5.403,3289.6
+1694247900000,5.403,5.403,5.389,5.39,6387.0
+1694247960000,5.39,5.39,5.384,5.387,4727.1
+1694248020000,5.387,5.389,5.379,5.383,8204.1
+1694248080000,5.382,5.382,5.376,5.378,10850.8
+1694248140000,5.379,5.383,5.376,5.379,7773.5
+1694248200000,5.379,5.382,5.375,5.381,13823.5
+1694248260000,5.382,5.386,5.381,5.381,10706.2
+1694248320000,5.382,5.404,5.378,5.399,79377.0
+1694248380000,5.399,5.403,5.396,5.399,14294.6
+1694248440000,5.398,5.4,5.386,5.386,7433.6
+1694248500000,5.386,5.393,5.385,5.393,5464.8
+1694248560000,5.393,5.393,5.386,5.388,5001.8
+1694248620000,5.389,5.391,5.386,5.389,3500.3
+1694248680000,5.389,5.389,5.383,5.386,7940.0
+1694248740000,5.386,5.397,5.385,5.393,11008.5
+1694248800000,5.393,5.393,5.383,5.383,3577.1
+1694248860000,5.383,5.383,5.377,5.379,9115.9
+1694248920000,5.378,5.381,5.378,5.381,2460.9
+1694248980000,5.381,5.393,5.381,5.39,5569.5
+1694249040000,5.39,5.394,5.388,5.394,3095.2
+1694249100000,5.393,5.395,5.391,5.392,2584.0
+1694249160000,5.393,5.394,5.387,5.394,4975.2
+1694249220000,5.393,5.4,5.389,5.398,10362.0
+1694249280000,5.398,5.399,5.391,5.395,8443.5
+1694249340000,5.396,5.396,5.394,5.395,1008.2
+1694249400000,5.396,5.41,5.396,5.405,17839.2
+1694249460000,5.405,5.405,5.393,5.393,4133.1
+1694249520000,5.394,5.395,5.382,5.386,17433.6
+1694249580000,5.386,5.386,5.38,5.383,6668.4
+1694249640000,5.384,5.386,5.382,5.383,3200.3
+1694249700000,5.384,5.386,5.379,5.383,13199.0
+1694249760000,5.383,5.385,5.37,5.377,40575.5
+1694249820000,5.377,5.377,5.369,5.37,18103.9
+1694249880000,5.37,5.374,5.367,5.371,9667.2
+1694249940000,5.371,5.376,5.368,5.376,4312.0
+1694250000000,5.375,5.38,5.372,5.38,7028.0
+1694250060000,5.38,5.384,5.377,5.378,7679.3
+1694250120000,5.378,5.38,5.374,5.375,2766.4
+1694250180000,5.376,5.379,5.372,5.375,4876.5
+1694250240000,5.374,5.375,5.368,5.372,9104.6
+1694250300000,5.373,5.375,5.37,5.372,4373.3
+1694250360000,5.371,5.374,5.368,5.371,5590.1
+1694250420000,5.371,5.371,5.361,5.362,11712.0
+1694250480000,5.362,5.367,5.361,5.361,6408.8
+1694250540000,5.361,5.365,5.358,5.363,7405.1
+1694250600000,5.362,5.368,5.361,5.361,11413.4
+1694250660000,5.362,5.367,5.36,5.361,6018.0
+1694250720000,5.361,5.366,5.361,5.365,5412.5
+1694250780000,5.365,5.369,5.363,5.369,1916.8
+1694250840000,5.368,5.369,5.361,5.366,7271.3
+1694250900000,5.366,5.37,5.365,5.367,3116.1
+1694250960000,5.367,5.37,5.365,5.369,1776.1
+1694251020000,5.369,5.373,5.369,5.373,7694.3
+1694251080000,5.374,5.374,5.372,5.373,992.4
+1694251140000,5.372,5.374,5.37,5.371,2586.6
+1694251200000,5.372,5.374,5.371,5.372,1836.3
+1694251260000,5.373,5.373,5.365,5.369,19104.7
+1694251320000,5.37,5.371,5.366,5.366,8543.3
+1694251380000,5.367,5.371,5.366,5.37,5104.0
+1694251440000,5.37,5.371,5.364,5.365,6803.0
+1694251500000,5.365,5.369,5.365,5.367,1711.9
+1694251560000,5.366,5.371,5.366,5.37,2861.5
+1694251620000,5.37,5.37,5.353,5.356,37267.5
+1694251680000,5.357,5.367,5.355,5.364,18931.1
+1694251740000,5.364,5.364,5.356,5.363,10717.0
+1694251800000,5.363,5.373,5.362,5.372,6720.2
+1694251860000,5.373,5.382,5.373,5.38,7589.7
+1694251920000,5.381,5.385,5.376,5.377,9239.7
+1694251980000,5.377,5.377,5.37,5.376,14280.6
+1694252040000,5.376,5.377,5.363,5.363,16810.2
+1694252100000,5.364,5.364,5.36,5.36,7546.7
+1694252160000,5.359,5.361,5.357,5.358,4550.1
+1694252220000,5.357,5.361,5.355,5.36,9977.9
+1694252280000,5.36,5.365,5.358,5.358,4356.4
+1694252340000,5.36,5.369,5.36,5.365,7028.1
+1694252400000,5.365,5.367,5.364,5.365,1235.8
+1694252460000,5.364,5.364,5.357,5.36,12283.4
+1694252520000,5.359,5.364,5.358,5.358,5009.5
+1694252580000,5.359,5.362,5.359,5.362,1053.0
+1694252640000,5.363,5.366,5.359,5.363,10891.9
+1694252700000,5.363,5.377,5.362,5.366,23804.7
+1694252760000,5.365,5.366,5.36,5.362,3109.5
+1694252820000,5.361,5.362,5.359,5.36,2570.3
+1694252880000,5.36,5.367,5.36,5.367,9032.8
+1694252940000,5.367,5.367,5.355,5.358,15591.1
+1694253000000,5.358,5.358,5.347,5.351,38311.5
+1694253060000,5.351,5.356,5.35,5.351,8577.0
+1694253120000,5.351,5.355,5.337,5.345,40155.9
+1694253180000,5.348,5.348,5.318,5.329,65869.2
+1694253240000,5.33,5.335,5.325,5.326,24033.5
+1694253300000,5.327,5.336,5.326,5.334,16932.5
+1694253360000,5.334,5.35,5.333,5.345,29054.2
+1694253420000,5.346,5.348,5.339,5.341,8488.3
+1694253480000,5.341,5.346,5.341,5.345,8788.6
+1694253540000,5.344,5.348,5.34,5.343,4408.8
+1694253600000,5.343,5.348,5.342,5.344,4853.7
+1694253660000,5.343,5.346,5.342,5.343,1578.3
+1694253720000,5.343,5.346,5.338,5.338,6742.2
+1694253780000,5.338,5.339,5.327,5.328,9583.7
+1694253840000,5.328,5.332,5.327,5.329,10727.4
+1694253900000,5.329,5.335,5.323,5.331,27653.2
+1694253960000,5.332,5.346,5.331,5.346,10392.5
+1694254020000,5.345,5.354,5.344,5.353,9724.9
+1694254080000,5.354,5.357,5.344,5.347,7096.7
+1694254140000,5.349,5.358,5.349,5.355,6843.8
+1694254200000,5.355,5.356,5.345,5.345,10721.2
+1694254260000,5.346,5.348,5.345,5.346,2480.2
+1694254320000,5.347,5.35,5.346,5.349,1601.3
+1694254380000,5.347,5.348,5.332,5.333,7091.2
+1694254440000,5.331,5.331,5.25,5.291,200973.9
+1694254500000,5.291,5.298,5.287,5.293,29981.9
+1694254560000,5.293,5.303,5.29,5.295,39742.0
+1694254620000,5.296,5.3,5.291,5.298,17470.5
+1694254680000,5.299,5.303,5.295,5.3,8678.9
+1694254740000,5.301,5.302,5.29,5.298,31713.3
+1694254800000,5.298,5.303,5.295,5.301,13902.4
+1694254860000,5.301,5.303,5.29,5.292,12286.4
+1694254920000,5.292,5.299,5.291,5.294,9179.3
+1694254980000,5.294,5.298,5.293,5.294,5732.4
+1694255040000,5.295,5.297,5.275,5.279,19276.5
+1694255100000,5.279,5.287,5.275,5.281,35886.5
+1694255160000,5.282,5.286,5.279,5.282,13182.6
+1694255220000,5.282,5.283,5.27,5.27,13549.2
+1694255280000,5.271,5.276,5.269,5.272,12102.2
+1694255340000,5.272,5.277,5.272,5.274,9470.2
+1694255400000,5.274,5.276,5.262,5.263,13409.2
+1694255460000,5.263,5.277,5.26,5.276,17887.4
+1694255520000,5.277,5.279,5.272,5.276,14224.6
+1694255580000,5.276,5.278,5.268,5.275,14144.6
+1694255640000,5.275,5.276,5.264,5.266,16395.0
+1694255700000,5.267,5.273,5.263,5.273,8805.3
+1694255760000,5.274,5.279,5.272,5.276,10495.1
+1694255820000,5.276,5.281,5.261,5.263,41337.8
+1694255880000,5.264,5.268,5.261,5.264,10795.1
+1694255940000,5.263,5.273,5.262,5.27,13765.9
+1694256000000,5.27,5.272,5.262,5.264,5865.4
+1694256060000,5.264,5.274,5.261,5.267,6338.6
+1694256120000,5.269,5.281,5.269,5.281,9340.5
+1694256180000,5.28,5.285,5.279,5.284,5928.7
+1694256240000,5.284,5.29,5.281,5.282,13531.3
+1694256300000,5.283,5.29,5.28,5.288,12951.1
+1694256360000,5.287,5.293,5.285,5.287,7883.7
+1694256420000,5.288,5.295,5.288,5.292,8629.5
+1694256480000,5.293,5.308,5.293,5.304,12690.4
+1694256540000,5.304,5.309,5.303,5.306,8324.8
+1694256600000,5.305,5.306,5.299,5.299,8388.6
+1694256660000,5.299,5.299,5.292,5.297,5790.0
+1694256720000,5.296,5.305,5.294,5.305,4670.7
+1694256780000,5.305,5.308,5.297,5.303,7481.3
+1694256840000,5.303,5.304,5.291,5.291,7553.4
+1694256900000,5.291,5.293,5.283,5.284,6346.1
+1694256960000,5.283,5.287,5.281,5.282,4553.6
+1694257020000,5.282,5.282,5.27,5.271,7031.1
+1694257080000,5.27,5.276,5.267,5.267,8975.0
+1694257140000,5.267,5.278,5.266,5.278,15266.0
+1694257200000,5.278,5.28,5.27,5.27,4936.7
+1694257260000,5.27,5.279,5.268,5.276,7751.1
+1694257320000,5.277,5.29,5.277,5.288,12511.6
+1694257380000,5.289,5.293,5.289,5.293,2696.6
+1694257440000,5.293,5.3,5.292,5.293,6106.9
+1694257500000,5.293,5.303,5.292,5.303,7261.5
+1694257560000,5.303,5.315,5.302,5.31,26628.1
+1694257620000,5.31,5.314,5.292,5.294,22274.8
+1694257680000,5.295,5.297,5.287,5.287,7486.6
+1694257740000,5.287,5.287,5.28,5.284,8741.9
+1694257800000,5.285,5.297,5.284,5.297,5078.0
+1694257860000,5.297,5.303,5.297,5.3,3601.0
+1694257920000,5.301,5.302,5.295,5.298,1857.1
+1694257980000,5.298,5.298,5.283,5.285,5317.4
+1694258040000,5.285,5.285,5.28,5.283,5308.3
+1694258100000,5.284,5.284,5.279,5.282,2644.4
+1694258160000,5.281,5.294,5.279,5.293,3672.9
+1694258220000,5.292,5.292,5.285,5.288,6533.6
+1694258280000,5.288,5.292,5.287,5.287,2012.9
+1694258340000,5.287,5.287,5.281,5.282,2621.9
+1694258400000,5.282,5.295,5.28,5.292,6540.4
+1694258460000,5.292,5.294,5.288,5.292,3038.9
+1694258520000,5.291,5.297,5.291,5.295,3886.5
+1694258580000,5.295,5.299,5.293,5.294,4129.5
+1694258640000,5.294,5.295,5.279,5.279,5173.9
+1694258700000,5.279,5.28,5.276,5.277,3667.0
+1694258760000,5.278,5.278,5.273,5.273,3312.9
+1694258820000,5.273,5.277,5.271,5.274,5325.1
+1694258880000,5.275,5.276,5.267,5.269,8542.5
+1694258940000,5.269,5.275,5.267,5.275,5612.9
+1694259000000,5.275,5.28,5.268,5.273,7260.0
+1694259060000,5.273,5.278,5.27,5.277,4852.6
+1694259120000,5.277,5.285,5.277,5.282,3525.9
+1694259180000,5.282,5.286,5.277,5.279,7764.8
+1694259240000,5.279,5.281,5.277,5.28,4801.4
+1694259300000,5.279,5.303,5.275,5.289,27081.7
+1694259360000,5.288,5.289,5.274,5.286,10065.5
+1694259420000,5.286,5.287,5.274,5.274,7054.4
+1694259480000,5.275,5.292,5.275,5.292,10966.5
+1694259540000,5.293,5.295,5.285,5.286,4721.0
+1694259600000,5.286,5.288,5.283,5.288,3309.7
+1694259660000,5.289,5.295,5.273,5.275,11334.1
+1694259720000,5.276,5.286,5.273,5.286,6900.0
+1694259780000,5.286,5.293,5.283,5.291,6005.2
+1694259840000,5.291,5.291,5.283,5.287,4017.8
+1694259900000,5.287,5.287,5.271,5.279,12360.2
+1694259960000,5.28,5.284,5.272,5.272,10012.2
+1694260020000,5.273,5.281,5.271,5.275,9817.0
+1694260080000,5.276,5.28,5.274,5.277,2521.7
+1694260140000,5.278,5.285,5.275,5.275,5938.6
+1694260200000,5.275,5.278,5.273,5.278,3790.9
+1694260260000,5.278,5.281,5.277,5.279,3729.3
+1694260320000,5.279,5.281,5.278,5.28,4137.0
+1694260380000,5.28,5.28,5.273,5.275,6087.0
+1694260440000,5.274,5.28,5.272,5.273,7022.6
+1694260500000,5.272,5.274,5.263,5.268,14782.2
+1694260560000,5.268,5.27,5.263,5.265,3485.4
+1694260620000,5.266,5.268,5.262,5.263,3210.0
+1694260680000,5.264,5.273,5.261,5.27,20440.8
+1694260740000,5.27,5.27,5.26,5.265,10953.7
+1694260800000,5.265,5.274,5.263,5.272,9606.9
+1694260860000,5.272,5.273,5.266,5.269,6109.0
+1694260920000,5.269,5.274,5.269,5.273,3219.0
+1694260980000,5.273,5.273,5.269,5.269,2030.1
+1694261040000,5.269,5.269,5.264,5.269,4100.5
+1694261100000,5.269,5.273,5.267,5.272,6935.8
+1694261160000,5.272,5.273,5.269,5.27,4286.8
+1694261220000,5.27,5.274,5.266,5.266,7378.7
+1694261280000,5.266,5.271,5.265,5.266,6818.0
+1694261340000,5.266,5.266,5.261,5.264,4817.1
+1694261400000,5.265,5.272,5.263,5.268,10998.8
+1694261460000,5.267,5.271,5.261,5.27,6339.4
+1694261520000,5.27,5.274,5.265,5.268,7751.0
+1694261580000,5.267,5.275,5.266,5.273,5388.8
+1694261640000,5.272,5.273,5.268,5.272,6598.5
+1694261700000,5.271,5.28,5.271,5.279,14951.3
+1694261760000,5.28,5.288,5.279,5.285,11883.5
+1694261820000,5.285,5.289,5.284,5.289,7298.5
+1694261880000,5.289,5.294,5.288,5.291,7322.7
+1694261940000,5.291,5.295,5.289,5.293,5360.2
+1694262000000,5.294,5.298,5.29,5.291,9711.1
+1694262060000,5.291,5.295,5.287,5.294,8470.7
+1694262120000,5.295,5.295,5.293,5.294,1447.7
+1694262180000,5.295,5.3,5.285,5.289,12762.9
+1694262240000,5.289,5.295,5.284,5.285,7134.3
+1694262300000,5.285,5.287,5.275,5.285,14871.6
+1694262360000,5.285,5.295,5.284,5.289,4980.8
+1694262420000,5.289,5.293,5.288,5.293,5162.7
+1694262480000,5.292,5.292,5.28,5.286,11831.6
+1694262540000,5.286,5.288,5.282,5.286,5456.1
+1694262600000,5.287,5.29,5.283,5.285,3345.1
+1694262660000,5.286,5.292,5.285,5.29,5088.2
+1694262720000,5.29,5.292,5.284,5.289,7188.1
+1694262780000,5.288,5.298,5.288,5.295,11232.1
+1694262840000,5.296,5.31,5.296,5.308,25916.5
+1694262900000,5.307,5.307,5.287,5.288,19949.5
+1694262960000,5.288,5.292,5.284,5.292,6276.3
+1694263020000,5.292,5.304,5.292,5.297,25810.2
+1694263080000,5.296,5.305,5.296,5.298,8804.8
+1694263140000,5.299,5.303,5.291,5.301,9560.6
+1694263200000,5.301,5.304,5.296,5.3,5473.5
+1694263260000,5.3,5.3,5.288,5.292,8980.2
+1694263320000,5.291,5.293,5.288,5.293,8594.9
+1694263380000,5.293,5.295,5.289,5.294,2417.6
+1694263440000,5.293,5.294,5.291,5.292,1181.2
+1694263500000,5.291,5.302,5.291,5.3,8152.8
+1694263560000,5.3,5.305,5.3,5.304,4162.4
+1694263620000,5.304,5.308,5.303,5.305,4131.5
+1694263680000,5.306,5.315,5.304,5.314,14922.7
+1694263740000,5.313,5.314,5.301,5.308,8592.5
+1694263800000,5.309,5.309,5.304,5.306,2844.0
+1694263860000,5.307,5.309,5.303,5.306,3478.0
+1694263920000,5.306,5.307,5.304,5.304,2676.5
+1694263980000,5.304,5.306,5.3,5.301,3667.8
+1694264040000,5.302,5.308,5.302,5.303,8248.1
+1694264100000,5.304,5.307,5.302,5.306,2052.2
+1694264160000,5.307,5.308,5.306,5.308,1244.0
+1694264220000,5.308,5.312,5.304,5.309,6801.9
+1694264280000,5.308,5.312,5.307,5.312,2473.0
+1694264340000,5.311,5.311,5.303,5.308,3673.4
+1694264400000,5.31,5.312,5.303,5.311,10874.9
+1694264460000,5.312,5.316,5.308,5.316,14427.0
+1694264520000,5.315,5.319,5.312,5.317,15378.5
+1694264580000,5.318,5.318,5.311,5.312,5379.8
+1694264640000,5.312,5.314,5.31,5.313,4156.5
+1694264700000,5.313,5.315,5.31,5.31,5684.2
+1694264760000,5.31,5.311,5.292,5.294,33219.1
+1694264820000,5.295,5.296,5.287,5.293,15075.4
+1694264880000,5.292,5.299,5.292,5.297,10339.7
+1694264940000,5.298,5.299,5.292,5.296,3057.9
+1694265000000,5.297,5.305,5.297,5.304,3732.7
+1694265060000,5.305,5.309,5.305,5.308,3700.8
+1694265120000,5.308,5.309,5.305,5.306,1781.8
+1694265180000,5.306,5.308,5.305,5.307,1757.8
+1694265240000,5.306,5.306,5.287,5.291,21832.3
+1694265300000,5.29,5.292,5.285,5.289,17936.4
+1694265360000,5.288,5.288,5.283,5.284,6168.1
+1694265420000,5.285,5.288,5.283,5.287,2381.7
+1694265480000,5.288,5.299,5.288,5.299,6662.0
+1694265540000,5.299,5.303,5.299,5.302,3308.6
+1694265600000,5.302,5.304,5.299,5.304,3371.3
+1694265660000,5.304,5.31,5.3,5.3,5230.5
+1694265720000,5.3,5.304,5.295,5.303,7286.5
+1694265780000,5.302,5.304,5.295,5.296,1701.8
+1694265840000,5.295,5.299,5.29,5.299,3110.6
+1694265900000,5.299,5.3,5.291,5.294,2874.8
+1694265960000,5.294,5.302,5.291,5.292,7395.7
+1694266020000,5.292,5.295,5.292,5.292,2457.9
+1694266080000,5.292,5.294,5.288,5.29,5983.5
+1694266140000,5.289,5.291,5.285,5.291,4480.3
+1694266200000,5.29,5.29,5.283,5.288,7804.7
+1694266260000,5.287,5.287,5.276,5.282,13137.4
+1694266320000,5.283,5.288,5.278,5.282,7240.0
+1694266380000,5.282,5.283,5.277,5.28,5430.6
+1694266440000,5.281,5.283,5.281,5.282,2295.6
+1694266500000,5.282,5.287,5.281,5.284,4761.7
+1694266560000,5.285,5.294,5.281,5.29,10574.3
+1694266620000,5.29,5.295,5.29,5.293,3817.5
+1694266680000,5.292,5.295,5.283,5.29,6139.1
+1694266740000,5.291,5.291,5.28,5.28,3795.0
+1694266800000,5.281,5.285,5.277,5.282,8859.7
+1694266860000,5.281,5.285,5.275,5.277,7342.7
+1694266920000,5.276,5.278,5.273,5.278,7117.2
+1694266980000,5.277,5.282,5.275,5.281,5217.4
+1694267040000,5.281,5.288,5.28,5.285,7943.9
+1694267100000,5.285,5.286,5.279,5.281,4147.8
+1694267160000,5.282,5.283,5.28,5.282,1157.7
+1694267220000,5.283,5.284,5.278,5.281,7577.4
+1694267280000,5.281,5.285,5.28,5.284,4026.1
+1694267340000,5.284,5.286,5.283,5.284,1783.9
+1694267400000,5.285,5.288,5.283,5.284,3530.7
+1694267460000,5.285,5.285,5.276,5.28,6014.6
+1694267520000,5.279,5.281,5.275,5.276,4790.3
+1694267580000,5.276,5.281,5.275,5.277,6761.9
+1694267640000,5.278,5.282,5.276,5.281,4286.8
+1694267700000,5.281,5.281,5.275,5.277,8212.1
+1694267760000,5.277,5.279,5.271,5.272,7387.6
+1694267820000,5.271,5.273,5.266,5.269,10726.2
+1694267880000,5.27,5.273,5.268,5.272,5886.6
+1694267940000,5.272,5.28,5.272,5.277,6958.1
+1694268000000,5.276,5.281,5.272,5.273,7838.0
+1694268060000,5.273,5.278,5.27,5.276,3534.0
+1694268120000,5.276,5.28,5.275,5.275,3283.5
+1694268180000,5.275,5.276,5.266,5.266,8588.0
+1694268240000,5.267,5.27,5.265,5.27,5085.9
+1694268300000,5.271,5.277,5.222,5.253,192725.0
+1694268360000,5.253,5.265,5.249,5.262,24842.9
+1694268420000,5.263,5.267,5.258,5.258,15844.6
+1694268480000,5.258,5.259,5.255,5.258,4814.7
+1694268540000,5.258,5.261,5.255,5.256,5980.6
+1694268600000,5.255,5.258,5.252,5.255,5021.8
+1694268660000,5.254,5.258,5.254,5.256,2891.8
+1694268720000,5.255,5.257,5.253,5.254,1777.3
+1694268780000,5.254,5.261,5.254,5.257,13538.6
+1694268840000,5.257,5.259,5.257,5.259,1314.8
+1694268900000,5.259,5.259,5.252,5.252,4806.0
+1694268960000,5.252,5.257,5.251,5.255,6427.6
+1694269020000,5.255,5.257,5.252,5.256,5666.8
+1694269080000,5.255,5.261,5.254,5.256,8825.9
+1694269140000,5.257,5.258,5.253,5.254,5099.8
+1694269200000,5.254,5.257,5.252,5.252,9368.3
+1694269260000,5.253,5.26,5.249,5.259,16445.9
+1694269320000,5.258,5.267,5.258,5.264,8856.5
+1694269380000,5.263,5.269,5.263,5.266,4290.0
+1694269440000,5.267,5.271,5.265,5.268,13650.7
+1694269500000,5.269,5.271,5.268,5.27,8332.7
+1694269560000,5.27,5.271,5.267,5.271,3199.0
+1694269620000,5.271,5.271,5.269,5.27,6365.7
+1694269680000,5.27,5.271,5.267,5.271,3857.9
+1694269740000,5.271,5.271,5.262,5.263,27165.1
+1694269800000,5.262,5.262,5.257,5.257,4355.9
+1694269860000,5.258,5.26,5.253,5.253,4098.9
+1694269920000,5.253,5.255,5.252,5.253,2907.8
+1694269980000,5.253,5.253,5.249,5.251,7734.5
+1694270040000,5.25,5.251,5.243,5.246,9194.9
+1694270100000,5.246,5.247,5.237,5.247,19241.4
+1694270160000,5.246,5.249,5.237,5.246,10635.6
+1694270220000,5.246,5.256,5.243,5.256,11374.5
+1694270280000,5.255,5.258,5.252,5.257,21788.0
+1694270340000,5.256,5.258,5.25,5.253,18128.1
+1694270400000,5.252,5.259,5.251,5.255,10610.8
+1694270460000,5.256,5.264,5.255,5.263,5851.0
+1694270520000,5.264,5.265,5.263,5.265,1717.0
+1694270580000,5.265,5.269,5.261,5.269,5478.3
+1694270640000,5.269,5.27,5.263,5.269,11400.7
+1694270700000,5.269,5.274,5.267,5.27,15124.9
+1694270760000,5.271,5.271,5.262,5.268,8027.3
+1694270820000,5.268,5.271,5.263,5.271,6981.3
+1694270880000,5.269,5.272,5.264,5.266,10980.2
+1694270940000,5.266,5.273,5.266,5.27,9729.0
+1694271000000,5.27,5.271,5.266,5.268,5191.6
+1694271060000,5.268,5.268,5.264,5.266,3123.6
+1694271120000,5.266,5.267,5.258,5.26,4056.3
+1694271180000,5.259,5.259,5.257,5.257,1063.5
+1694271240000,5.258,5.262,5.258,5.262,5833.1
+1694271300000,5.261,5.264,5.261,5.264,3085.4
+1694271360000,5.263,5.263,5.258,5.258,3102.6
+1694271420000,5.258,5.26,5.257,5.26,1541.8
+1694271480000,5.261,5.262,5.259,5.262,1669.6
+1694271540000,5.261,5.264,5.256,5.264,9787.9
+1694271600000,5.264,5.269,5.26,5.268,6498.9
+1694271660000,5.268,5.272,5.268,5.269,6249.7
+1694271720000,5.27,5.272,5.266,5.271,4064.2
+1694271780000,5.272,5.273,5.269,5.272,3300.4
+1694271840000,5.272,5.274,5.271,5.272,26173.1
+1694271900000,5.272,5.274,5.27,5.272,6481.6
+1694271960000,5.273,5.278,5.27,5.271,18311.1
+1694272020000,5.271,5.278,5.27,5.278,11792.1
+1694272080000,5.278,5.278,5.267,5.27,9708.0
+1694272140000,5.27,5.272,5.265,5.27,7804.7
+1694272200000,5.271,5.272,5.262,5.263,7055.9
+1694272260000,5.263,5.268,5.261,5.267,7174.4
+1694272320000,5.266,5.278,5.265,5.276,7870.7
+1694272380000,5.276,5.283,5.276,5.281,9611.4
+1694272440000,5.28,5.29,5.279,5.284,22116.9
+1694272500000,5.284,5.284,5.275,5.276,6361.1
+1694272560000,5.277,5.282,5.277,5.281,7773.5
+1694272620000,5.281,5.282,5.275,5.28,5739.6
+1694272680000,5.281,5.282,5.277,5.281,6600.3
+1694272740000,5.28,5.287,5.279,5.282,3862.3
+1694272800000,5.281,5.283,5.273,5.275,7321.2
+1694272860000,5.276,5.276,5.268,5.268,5608.1
+1694272920000,5.268,5.273,5.265,5.273,5644.6
+1694272980000,5.272,5.277,5.272,5.276,1710.2
+1694273040000,5.276,5.279,5.275,5.278,3219.6
+1694273100000,5.278,5.28,5.269,5.27,4896.1
+1694273160000,5.27,5.272,5.266,5.269,7012.7
+1694273220000,5.268,5.269,5.262,5.264,3480.3
+1694273280000,5.265,5.265,5.253,5.255,7345.9
+1694273340000,5.255,5.266,5.24,5.264,46107.8
+1694273400000,5.264,5.264,5.256,5.259,4729.6
+1694273460000,5.259,5.259,5.25,5.25,4842.2
+1694273520000,5.25,5.257,5.249,5.254,2898.0
+1694273580000,5.254,5.265,5.254,5.26,5583.3
+1694273640000,5.26,5.26,5.256,5.26,1681.3
+1694273700000,5.26,5.263,5.258,5.262,12816.7
+1694273760000,5.263,5.273,5.262,5.273,18940.9
+1694273820000,5.271,5.271,5.262,5.27,4776.4
+1694273880000,5.271,5.277,5.268,5.271,13506.9
+1694273940000,5.271,5.282,5.271,5.276,14061.2
+1694274000000,5.276,5.282,5.275,5.278,6308.7
+1694274060000,5.279,5.281,5.274,5.276,2524.3
+1694274120000,5.276,5.281,5.276,5.278,3045.0
+1694274180000,5.277,5.277,5.273,5.273,1797.0
+1694274240000,5.273,5.276,5.272,5.273,2463.5
+1694274300000,5.274,5.279,5.274,5.276,3769.9
+1694274360000,5.277,5.277,5.273,5.276,2475.3
+1694274420000,5.276,5.276,5.271,5.272,1730.5
+1694274480000,5.272,5.274,5.269,5.272,1869.2
+1694274540000,5.271,5.273,5.271,5.271,909.1
+1694274600000,5.271,5.274,5.268,5.271,3087.6
+1694274660000,5.27,5.271,5.261,5.261,6922.1
+1694274720000,5.262,5.274,5.262,5.273,6682.0
+1694274780000,5.272,5.274,5.265,5.266,3216.6
+1694274840000,5.266,5.271,5.265,5.27,2927.1
+1694274900000,5.27,5.278,5.27,5.275,4896.3
+1694274960000,5.276,5.279,5.274,5.274,4081.0
+1694275020000,5.275,5.275,5.266,5.272,4708.1
+1694275080000,5.272,5.276,5.268,5.275,3585.5
+1694275140000,5.276,5.278,5.271,5.274,2805.1
+1694275200000,5.275,5.275,5.261,5.261,9936.8
+1694275260000,5.261,5.27,5.261,5.268,6484.8
+1694275320000,5.269,5.272,5.268,5.268,4090.4
+1694275380000,5.269,5.296,5.269,5.293,39998.7
+1694275440000,5.292,5.294,5.29,5.292,5155.5
+1694275500000,5.292,5.3,5.291,5.298,13850.8
+1694275560000,5.298,5.307,5.297,5.306,15557.0
+1694275620000,5.306,5.309,5.3,5.302,11416.3
+1694275680000,5.303,5.306,5.299,5.301,7518.8
+1694275740000,5.3,5.302,5.294,5.295,3566.3
+1694275800000,5.295,5.297,5.294,5.296,1805.5
+1694275860000,5.296,5.303,5.295,5.301,6340.0
+1694275920000,5.301,5.302,5.296,5.298,5444.7
+1694275980000,5.299,5.303,5.298,5.299,7575.7
+1694276040000,5.3,5.304,5.3,5.304,3266.6
+1694276100000,5.304,5.306,5.3,5.304,9531.4
+1694276160000,5.305,5.308,5.301,5.305,7626.4
+1694276220000,5.305,5.31,5.303,5.308,20409.7
+1694276280000,5.308,5.309,5.304,5.307,6568.6
+1694276340000,5.307,5.312,5.307,5.311,26622.9
+1694276400000,5.311,5.313,5.308,5.309,18369.1
+1694276460000,5.309,5.313,5.306,5.309,7893.2
+1694276520000,5.309,5.313,5.308,5.312,3030.3
+1694276580000,5.311,5.313,5.307,5.311,5219.5
+1694276640000,5.311,5.315,5.305,5.314,16887.7
+1694276700000,5.313,5.316,5.304,5.31,22505.1
+1694276760000,5.31,5.313,5.305,5.313,5682.6
+1694276820000,5.312,5.319,5.312,5.315,6201.0
+1694276880000,5.315,5.326,5.315,5.325,11344.0
+1694276940000,5.326,5.334,5.326,5.327,25980.2
+1694277000000,5.327,5.331,5.316,5.318,11900.8
+1694277060000,5.318,5.322,5.311,5.312,7751.9
+1694277120000,5.311,5.313,5.301,5.305,11549.4
+1694277180000,5.305,5.312,5.305,5.31,10871.7
+1694277240000,5.31,5.312,5.303,5.305,12017.7
+1694277300000,5.305,5.305,5.301,5.301,2651.0
+1694277360000,5.301,5.305,5.301,5.301,5085.0
+1694277420000,5.302,5.303,5.297,5.299,5561.0
+1694277480000,5.298,5.299,5.296,5.298,2951.6
+1694277540000,5.298,5.298,5.294,5.294,2757.2
+1694277600000,5.294,5.295,5.289,5.29,6921.2
+1694277660000,5.29,5.294,5.29,5.293,6257.2
+1694277720000,5.293,5.302,5.293,5.302,6923.7
+1694277780000,5.302,5.302,5.294,5.294,3607.5
+1694277840000,5.295,5.297,5.282,5.284,21482.5
+1694277900000,5.284,5.285,5.278,5.281,10349.9
+1694277960000,5.28,5.281,5.277,5.278,3205.4
+1694278020000,5.279,5.293,5.278,5.288,7373.4
+1694278080000,5.289,5.292,5.287,5.292,4567.5
+1694278140000,5.293,5.297,5.292,5.296,3982.7
+1694278200000,5.297,5.302,5.295,5.295,4401.6
+1694278260000,5.295,5.3,5.294,5.299,2929.9
+1694278320000,5.299,5.303,5.294,5.295,3352.3
+1694278380000,5.294,5.298,5.294,5.295,1543.0
+1694278440000,5.295,5.296,5.291,5.292,2481.1
+1694278500000,5.292,5.294,5.285,5.287,4096.8
+1694278560000,5.287,5.29,5.281,5.283,6324.4
+1694278620000,5.282,5.283,5.277,5.278,5444.0
+1694278680000,5.279,5.287,5.278,5.281,7367.6
+1694278740000,5.28,5.287,5.28,5.285,3109.0
+1694278800000,5.286,5.286,5.277,5.277,6819.0
+1694278860000,5.277,5.279,5.274,5.279,6599.4
+1694278920000,5.279,5.279,5.269,5.27,13351.4
+1694278980000,5.269,5.274,5.268,5.269,4781.7
+1694279040000,5.269,5.275,5.269,5.27,3273.4
+1694279100000,5.271,5.275,5.266,5.275,7930.7
+1694279160000,5.275,5.283,5.275,5.281,5200.7
+1694279220000,5.279,5.283,5.279,5.282,3431.5
+1694279280000,5.283,5.286,5.278,5.282,4401.1
+1694279340000,5.282,5.283,5.279,5.279,770.9
+1694279400000,5.28,5.292,5.28,5.289,4870.0
+1694279460000,5.289,5.292,5.281,5.29,5271.0
+1694279520000,5.289,5.293,5.288,5.293,3875.0
+1694279580000,5.292,5.294,5.287,5.287,1560.5
+1694279640000,5.288,5.291,5.288,5.29,853.9
+1694279700000,5.291,5.291,5.287,5.291,2498.3
+1694279760000,5.29,5.292,5.287,5.289,3640.3
+1694279820000,5.289,5.289,5.286,5.286,636.9
+1694279880000,5.286,5.288,5.285,5.287,1117.5
+1694279940000,5.287,5.289,5.285,5.287,1953.1
+1694280000000,5.287,5.29,5.285,5.29,1915.7
+1694280060000,5.289,5.294,5.289,5.291,6829.4
+1694280120000,5.292,5.292,5.285,5.287,4034.6
+1694280180000,5.287,5.287,5.281,5.284,3652.4
+1694280240000,5.283,5.285,5.282,5.284,540.0
+1694280300000,5.283,5.284,5.28,5.282,1004.1
+1694280360000,5.281,5.282,5.277,5.282,1914.1
+1694280420000,5.281,5.282,5.279,5.28,1844.0
+1694280480000,5.279,5.281,5.277,5.278,2563.4
+1694280540000,5.277,5.282,5.277,5.279,2622.3
+1694280600000,5.279,5.279,5.271,5.273,3519.3
+1694280660000,5.273,5.274,5.27,5.27,1634.8
+1694280720000,5.27,5.274,5.268,5.273,3058.2
+1694280780000,5.274,5.283,5.273,5.28,8880.8
+1694280840000,5.28,5.283,5.278,5.28,2264.5
+1694280900000,5.28,5.281,5.276,5.277,1381.5
+1694280960000,5.278,5.286,5.278,5.284,3951.5
+1694281020000,5.285,5.289,5.28,5.287,5555.3
+1694281080000,5.287,5.292,5.286,5.292,2548.8
+1694281140000,5.292,5.292,5.286,5.288,2924.0
+1694281200000,5.289,5.294,5.288,5.291,5233.8
+1694281260000,5.292,5.293,5.291,5.292,1327.8
+1694281320000,5.291,5.293,5.29,5.293,2214.6
+1694281380000,5.293,5.293,5.289,5.291,3328.5
+1694281440000,5.291,5.297,5.291,5.296,6136.6
+1694281500000,5.297,5.301,5.295,5.298,6155.2
+1694281560000,5.299,5.3,5.298,5.299,2580.5
+1694281620000,5.3,5.306,5.3,5.305,6804.9
+1694281680000,5.306,5.309,5.305,5.309,1987.1
+1694281740000,5.308,5.308,5.3,5.305,7348.2
+1694281800000,5.305,5.308,5.301,5.307,4548.4
+1694281860000,5.308,5.308,5.302,5.302,3100.2
+1694281920000,5.302,5.305,5.3,5.305,1935.6
+1694281980000,5.306,5.307,5.3,5.301,2425.0
+1694282040000,5.301,5.301,5.295,5.296,1865.8
+1694282100000,5.296,5.303,5.291,5.301,20126.1
+1694282160000,5.301,5.304,5.301,5.303,3243.1
+1694282220000,5.303,5.303,5.294,5.294,2662.4
+1694282280000,5.293,5.294,5.293,5.293,426.3
+1694282340000,5.293,5.293,5.285,5.285,3558.5
+1694282400000,5.285,5.292,5.283,5.292,6444.4
+1694282460000,5.293,5.297,5.293,5.295,1914.3
+1694282520000,5.295,5.299,5.294,5.295,1373.1
+1694282580000,5.295,5.295,5.288,5.292,2389.3
+1694282640000,5.292,5.297,5.291,5.291,4765.4
+1694282700000,5.292,5.296,5.292,5.294,1650.4
+1694282760000,5.294,5.31,5.294,5.304,18978.9
+1694282820000,5.303,5.314,5.303,5.308,11632.4
+1694282880000,5.309,5.315,5.309,5.312,4335.1
+1694282940000,5.312,5.314,5.309,5.312,3647.3
+1694283000000,5.312,5.313,5.297,5.299,18647.5
+1694283060000,5.299,5.301,5.296,5.298,4692.8
+1694283120000,5.299,5.299,5.294,5.296,2794.1
+1694283180000,5.296,5.297,5.293,5.295,1872.9
+1694283240000,5.296,5.299,5.293,5.297,2691.7
+1694283300000,5.296,5.298,5.296,5.298,1457.0
+1694283360000,5.297,5.3,5.296,5.297,4047.5
+1694283420000,5.297,5.298,5.297,5.298,753.2
+1694283480000,5.297,5.299,5.289,5.291,8676.5
+1694283540000,5.291,5.292,5.288,5.288,4310.4
+1694283600000,5.288,5.289,5.283,5.286,2712.7
+1694283660000,5.286,5.286,5.277,5.281,4432.7
+1694283720000,5.28,5.283,5.276,5.282,3762.9
+1694283780000,5.283,5.29,5.283,5.287,3856.7
+1694283840000,5.288,5.288,5.286,5.286,1602.7
+1694283900000,5.287,5.287,5.278,5.28,5907.8
+1694283960000,5.279,5.283,5.275,5.282,5155.0
+1694284020000,5.282,5.284,5.282,5.282,407.0
+1694284080000,5.281,5.282,5.276,5.278,2397.3
+1694284140000,5.278,5.279,5.275,5.277,1633.0
+1694284200000,5.276,5.277,5.269,5.27,10203.7
+1694284260000,5.27,5.272,5.268,5.271,2485.8
+1694284320000,5.27,5.271,5.267,5.267,2323.0
+1694284380000,5.268,5.271,5.267,5.269,2851.9
+1694284440000,5.269,5.271,5.267,5.269,1033.6
+1694284500000,5.27,5.276,5.27,5.271,5023.0
+1694284560000,5.271,5.274,5.271,5.271,1026.6
+1694284620000,5.271,5.274,5.268,5.272,2809.2
+1694284680000,5.273,5.278,5.271,5.277,2656.9
+1694284740000,5.276,5.278,5.27,5.272,5387.4
+1694284800000,5.273,5.275,5.257,5.265,39670.2
+1694284860000,5.264,5.273,5.263,5.267,8277.4
+1694284920000,5.266,5.269,5.263,5.268,2712.0
+1694284980000,5.268,5.268,5.263,5.264,1348.7
+1694285040000,5.264,5.27,5.263,5.27,2916.4
+1694285100000,5.269,5.27,5.259,5.26,9171.9
+1694285160000,5.259,5.262,5.245,5.247,27533.6
+1694285220000,5.246,5.258,5.245,5.257,6563.5
+1694285280000,5.256,5.257,5.253,5.253,2678.0
+1694285340000,5.254,5.26,5.253,5.26,2434.9
+1694285400000,5.26,5.265,5.251,5.259,15707.0
+1694285460000,5.258,5.265,5.257,5.265,2743.1
+1694285520000,5.264,5.269,5.264,5.265,2903.5
+1694285580000,5.265,5.265,5.256,5.256,7928.4
+1694285640000,5.256,5.261,5.253,5.254,14122.2
+1694285700000,5.254,5.256,5.251,5.254,8482.4
+1694285760000,5.254,5.261,5.254,5.255,3933.5
+1694285820000,5.255,5.255,5.248,5.254,5056.4
+1694285880000,5.253,5.258,5.253,5.254,2783.5
+1694285940000,5.254,5.258,5.254,5.256,1354.1
+1694286000000,5.257,5.266,5.257,5.263,6364.2
+1694286060000,5.262,5.262,5.252,5.254,8672.3
+1694286120000,5.255,5.255,5.25,5.252,2796.2
+1694286180000,5.252,5.253,5.248,5.248,2610.1
+1694286240000,5.249,5.258,5.247,5.258,5135.5
+1694286300000,5.259,5.263,5.253,5.254,10776.6
+1694286360000,5.253,5.259,5.253,5.258,3608.7
+1694286420000,5.257,5.257,5.255,5.255,543.3
+1694286480000,5.256,5.257,5.255,5.256,951.1
+1694286540000,5.256,5.257,5.25,5.251,5022.2
+1694286600000,5.252,5.252,5.248,5.25,5486.1
+1694286660000,5.251,5.254,5.247,5.254,4033.3
+1694286720000,5.253,5.253,5.244,5.247,13396.9
+1694286780000,5.247,5.251,5.241,5.248,20721.1
+1694286840000,5.247,5.257,5.24,5.253,20025.7
+1694286900000,5.253,5.253,5.242,5.242,6487.3
+1694286960000,5.243,5.245,5.24,5.241,5248.6
+1694287020000,5.241,5.249,5.235,5.246,11217.4
+1694287080000,5.245,5.25,5.244,5.247,3034.6
+1694287140000,5.247,5.249,5.245,5.245,1912.7
+1694287200000,5.245,5.245,5.242,5.244,1875.8
+1694287260000,5.244,5.25,5.241,5.249,4168.4
+1694287320000,5.248,5.249,5.241,5.242,3627.8
+1694287380000,5.243,5.252,5.243,5.25,3459.5
+1694287440000,5.251,5.252,5.25,5.251,834.5
+1694287500000,5.251,5.252,5.239,5.247,14509.6
+1694287560000,5.246,5.247,5.23,5.24,31092.3
+1694287620000,5.24,5.246,5.237,5.246,6103.6
+1694287680000,5.246,5.25,5.246,5.249,4905.8
+1694287740000,5.249,5.249,5.248,5.248,467.8
+1694287800000,5.247,5.253,5.243,5.252,4310.1
+1694287860000,5.251,5.252,5.243,5.244,6376.4
+1694287920000,5.244,5.246,5.243,5.245,2341.5
+1694287980000,5.245,5.251,5.245,5.249,3182.1
+1694288040000,5.249,5.249,5.244,5.245,2450.1
+1694288100000,5.244,5.245,5.24,5.241,6385.3
+1694288160000,5.242,5.247,5.212,5.247,79448.1
+1694288220000,5.246,5.251,5.246,5.248,6944.5
+1694288280000,5.248,5.249,5.238,5.238,7522.3
+1694288340000,5.238,5.238,5.221,5.227,33914.2
+1694288400000,5.227,5.227,5.223,5.225,10294.8
+1694288460000,5.225,5.226,5.206,5.219,91252.8
+1694288520000,5.22,5.232,5.218,5.222,22950.0
+1694288580000,5.221,5.228,5.221,5.223,5661.8
+1694288640000,5.223,5.224,5.218,5.218,4701.6
+1694288700000,5.219,5.231,5.219,5.231,12116.5
+1694288760000,5.231,5.239,5.227,5.238,8536.8
+1694288820000,5.238,5.242,5.234,5.234,8399.0
+1694288880000,5.235,5.24,5.233,5.234,4242.5
+1694288940000,5.235,5.243,5.235,5.243,3184.9
+1694289000000,5.243,5.244,5.241,5.244,2426.8
+1694289060000,5.243,5.245,5.241,5.243,3093.6
+1694289120000,5.244,5.247,5.244,5.246,1251.8
+1694289180000,5.245,5.247,5.24,5.24,2786.9
+1694289240000,5.241,5.247,5.239,5.246,3174.4
+1694289300000,5.247,5.252,5.246,5.251,6065.9
+1694289360000,5.251,5.255,5.251,5.255,4251.1
+1694289420000,5.255,5.26,5.25,5.256,10704.9
+1694289480000,5.255,5.261,5.255,5.259,3947.4
+1694289540000,5.26,5.262,5.257,5.262,4129.4
+1694289600000,5.262,5.27,5.261,5.269,10996.9
+1694289660000,5.268,5.273,5.268,5.272,5638.6
+1694289720000,5.272,5.273,5.267,5.272,5288.9
+1694289780000,5.272,5.278,5.268,5.268,9632.2
+1694289840000,5.268,5.272,5.267,5.269,3492.9
+1694289900000,5.269,5.272,5.269,5.271,1893.5
+1694289960000,5.271,5.272,5.269,5.271,4721.6
+1694290020000,5.271,5.277,5.271,5.277,4470.6
+1694290080000,5.277,5.277,5.271,5.276,6494.6
+1694290140000,5.275,5.277,5.271,5.272,4470.3
+1694290200000,5.271,5.271,5.266,5.269,5212.6
+1694290260000,5.27,5.276,5.267,5.267,8186.2
+1694290320000,5.267,5.27,5.266,5.269,3165.8
+1694290380000,5.27,5.272,5.266,5.272,3453.2
+1694290440000,5.272,5.275,5.268,5.27,3997.0
+1694290500000,5.27,5.28,5.27,5.28,7047.5
+1694290560000,5.28,5.281,5.276,5.278,5910.9
+1694290620000,5.277,5.278,5.277,5.278,2333.4
+1694290680000,5.278,5.279,5.276,5.277,2359.6
+1694290740000,5.277,5.281,5.275,5.277,3964.2
+1694290800000,5.277,5.282,5.277,5.281,8584.1
+1694290860000,5.28,5.283,5.278,5.282,3599.6
+1694290920000,5.282,5.286,5.281,5.281,6035.5
+1694290980000,5.281,5.287,5.278,5.286,6410.8
+1694291040000,5.285,5.29,5.284,5.29,5194.0
+1694291100000,5.289,5.292,5.286,5.291,12213.9
+1694291160000,5.291,5.296,5.291,5.294,7128.6
+1694291220000,5.294,5.296,5.288,5.292,10351.2
+1694291280000,5.293,5.293,5.288,5.288,2603.7
+1694291340000,5.288,5.291,5.282,5.288,8227.0
+1694291400000,5.289,5.292,5.288,5.289,4216.6
+1694291460000,5.289,5.289,5.282,5.282,2924.4
+1694291520000,5.282,5.286,5.281,5.284,3614.4
+1694291580000,5.283,5.284,5.271,5.273,20883.8
+1694291640000,5.273,5.278,5.272,5.275,13425.4
+1694291700000,5.275,5.275,5.27,5.27,2182.6
+1694291760000,5.27,5.285,5.27,5.284,7032.2
+1694291820000,5.285,5.285,5.277,5.278,7924.0
+1694291880000,5.277,5.277,5.272,5.274,4925.5
+1694291940000,5.274,5.278,5.271,5.277,2336.9
+1694292000000,5.278,5.285,5.275,5.281,14486.7
+1694292060000,5.28,5.289,5.278,5.289,4448.4
+1694292120000,5.29,5.292,5.289,5.291,2443.9
+1694292180000,5.291,5.294,5.291,5.293,2305.1
+1694292240000,5.294,5.299,5.293,5.296,5999.0
+1694292300000,5.296,5.296,5.276,5.276,24185.7
+1694292360000,5.277,5.279,5.276,5.277,2617.7
+1694292420000,5.277,5.278,5.274,5.278,4403.1
+1694292480000,5.279,5.28,5.271,5.271,5975.4
+1694292540000,5.272,5.274,5.27,5.273,5018.2
+1694292600000,5.273,5.273,5.27,5.271,2455.0
+1694292660000,5.271,5.273,5.271,5.272,3003.1
+1694292720000,5.272,5.276,5.25,5.258,32076.0
+1694292780000,5.259,5.263,5.252,5.263,8863.3
+1694292840000,5.263,5.267,5.263,5.267,3840.3
+1694292900000,5.268,5.276,5.266,5.275,4958.1
+1694292960000,5.274,5.275,5.268,5.269,3184.7
+1694293020000,5.269,5.27,5.264,5.265,2919.0
+1694293080000,5.265,5.268,5.262,5.264,2240.5
+1694293140000,5.263,5.264,5.261,5.263,1200.7
+1694293200000,5.264,5.268,5.263,5.263,4965.5
+1694293260000,5.263,5.265,5.259,5.26,2494.9
+1694293320000,5.258,5.265,5.254,5.262,7435.0
+1694293380000,5.263,5.266,5.258,5.259,9265.6
+1694293440000,5.26,5.263,5.25,5.254,17364.4
+1694293500000,5.253,5.256,5.25,5.255,3206.9
+1694293560000,5.254,5.26,5.25,5.26,5652.1
+1694293620000,5.26,5.261,5.258,5.26,2693.5
+1694293680000,5.261,5.261,5.258,5.26,1354.4
+1694293740000,5.26,5.265,5.26,5.262,1395.2
+1694293800000,5.263,5.267,5.263,5.265,1884.2
+1694293860000,5.263,5.266,5.262,5.264,4136.6
+1694293920000,5.265,5.267,5.264,5.267,1050.9
+1694293980000,5.267,5.268,5.265,5.265,3600.2
+1694294040000,5.266,5.274,5.266,5.272,5305.1
+1694294100000,5.272,5.274,5.269,5.273,3211.7
+1694294160000,5.273,5.275,5.272,5.274,1442.4
+1694294220000,5.273,5.275,5.271,5.272,1761.7
+1694294280000,5.272,5.274,5.271,5.274,1091.4
+1694294340000,5.274,5.274,5.271,5.273,3248.6
+1694294400000,5.272,5.275,5.271,5.273,1631.0
+1694294460000,5.273,5.275,5.273,5.275,3539.8
+1694294520000,5.275,5.277,5.274,5.276,1414.0
+1694294580000,5.277,5.277,5.273,5.277,2095.9
+1694294640000,5.276,5.278,5.275,5.276,1456.4
+1694294700000,5.276,5.278,5.275,5.277,3413.8
+1694294760000,5.278,5.278,5.274,5.277,2174.8
+1694294820000,5.276,5.278,5.274,5.276,3467.3
+1694294880000,5.276,5.278,5.274,5.278,2897.9
+1694294940000,5.277,5.278,5.275,5.278,1351.0
+1694295000000,5.278,5.282,5.278,5.281,3599.7
+1694295060000,5.282,5.294,5.281,5.281,13068.8
+1694295120000,5.282,5.285,5.282,5.284,947.3
+1694295180000,5.285,5.288,5.285,5.287,2032.6
+1694295240000,5.287,5.289,5.287,5.289,705.9
+1694295300000,5.288,5.289,5.285,5.287,3538.5
+1694295360000,5.286,5.289,5.285,5.287,1493.2
+1694295420000,5.288,5.288,5.282,5.285,3459.3
+1694295480000,5.285,5.285,5.272,5.272,4078.0
+1694295540000,5.273,5.274,5.265,5.266,3593.2
+1694295600000,5.266,5.266,5.26,5.26,1788.8
+1694295660000,5.261,5.261,5.25,5.257,13585.4
+1694295720000,5.257,5.26,5.256,5.256,3471.4
+1694295780000,5.257,5.26,5.255,5.256,2336.1
+1694295840000,5.255,5.259,5.255,5.257,2084.5
+1694295900000,5.258,5.261,5.258,5.259,2118.3
+1694295960000,5.259,5.262,5.259,5.261,545.3
+1694296020000,5.262,5.268,5.261,5.268,1068.4
+1694296080000,5.269,5.269,5.263,5.267,1982.0
+1694296140000,5.266,5.269,5.266,5.268,1245.4
+1694296200000,5.269,5.27,5.266,5.267,1673.6
+1694296260000,5.267,5.268,5.265,5.265,741.6
+1694296320000,5.266,5.266,5.259,5.26,1803.1
+1694296380000,5.26,5.26,5.255,5.256,5203.1
+1694296440000,5.256,5.256,5.254,5.255,765.9
+1694296500000,5.254,5.259,5.252,5.256,4350.0
+1694296560000,5.257,5.264,5.255,5.262,5669.3
+1694296620000,5.262,5.268,5.262,5.266,2517.2
+1694296680000,5.267,5.27,5.267,5.269,1754.5
+1694296740000,5.27,5.276,5.27,5.276,5551.2
+1694296800000,5.274,5.277,5.274,5.274,2945.4
+1694296860000,5.274,5.277,5.274,5.276,1329.0
+1694296920000,5.276,5.277,5.271,5.272,2987.7
+1694296980000,5.272,5.272,5.265,5.266,2396.1
+1694297040000,5.265,5.269,5.265,5.266,2484.7
+1694297100000,5.267,5.269,5.266,5.266,2129.1
+1694297160000,5.266,5.267,5.266,5.267,493.3
+1694297220000,5.267,5.267,5.26,5.26,3257.1
+1694297280000,5.259,5.259,5.254,5.256,4560.4
+1694297340000,5.256,5.256,5.252,5.254,3318.0
+1694297400000,5.255,5.266,5.254,5.265,16839.0
+1694297460000,5.266,5.27,5.263,5.27,4658.8
+1694297520000,5.27,5.284,5.27,5.281,23757.7
+1694297580000,5.282,5.286,5.28,5.284,9364.1
+1694297640000,5.284,5.287,5.28,5.287,8790.5
+1694297700000,5.287,5.289,5.283,5.288,7737.5
+1694297760000,5.289,5.295,5.288,5.292,10404.4
+1694297820000,5.293,5.294,5.287,5.293,5540.3
+1694297880000,5.293,5.295,5.287,5.291,11505.5
+1694297940000,5.292,5.297,5.285,5.295,12032.2
+1694298000000,5.295,5.299,5.288,5.288,14626.7
+1694298060000,5.289,5.299,5.288,5.297,5103.5
+1694298120000,5.297,5.301,5.293,5.298,7685.1
+1694298180000,5.297,5.298,5.29,5.29,6869.4
+1694298240000,5.29,5.298,5.289,5.298,7094.0
+1694298300000,5.298,5.298,5.284,5.285,5362.7
+1694298360000,5.285,5.292,5.281,5.288,15360.4
+1694298420000,5.289,5.291,5.286,5.287,2740.2
+1694298480000,5.287,5.287,5.283,5.286,9683.8
+1694298540000,5.286,5.289,5.284,5.286,4725.9
+1694298600000,5.287,5.287,5.283,5.285,1778.8
+1694298660000,5.285,5.291,5.285,5.289,4286.3
+1694298720000,5.288,5.289,5.285,5.286,4461.8
+1694298780000,5.286,5.29,5.286,5.288,2831.2
+1694298840000,5.288,5.293,5.287,5.292,4933.5
+1694298900000,5.292,5.292,5.282,5.283,7300.4
+1694298960000,5.282,5.283,5.279,5.28,1384.8
+1694299020000,5.281,5.282,5.277,5.277,4637.3
+1694299080000,5.276,5.28,5.272,5.273,3099.9
+1694299140000,5.273,5.274,5.27,5.272,1106.8
+1694299200000,5.271,5.277,5.269,5.273,7248.6
+1694299260000,5.273,5.273,5.263,5.264,18552.1
+1694299320000,5.264,5.273,5.263,5.27,2798.5
+1694299380000,5.271,5.271,5.261,5.265,3764.5
+1694299440000,5.263,5.264,5.26,5.264,2513.1
+1694299500000,5.264,5.274,5.262,5.263,10530.7
+1694299560000,5.263,5.264,5.255,5.262,8048.4
+1694299620000,5.262,5.263,5.251,5.252,7359.7
+1694299680000,5.253,5.259,5.25,5.251,7317.8
+1694299740000,5.252,5.259,5.25,5.258,7458.8
+1694299800000,5.259,5.26,5.248,5.252,5666.3
+1694299860000,5.252,5.252,5.25,5.251,535.3
+1694299920000,5.251,5.263,5.248,5.261,9994.1
+1694299980000,5.26,5.26,5.252,5.255,3680.6
+1694300040000,5.254,5.265,5.253,5.263,5532.4
+1694300100000,5.263,5.272,5.262,5.271,8867.8
+1694300160000,5.272,5.279,5.271,5.272,5207.9
+1694300220000,5.272,5.272,5.262,5.266,2529.1
+1694300280000,5.267,5.271,5.267,5.271,1788.0
+1694300340000,5.27,5.272,5.264,5.268,7641.0
+1694300400000,5.268,5.272,5.266,5.27,4790.9
+1694300460000,5.27,5.27,5.26,5.265,3884.4
+1694300520000,5.264,5.272,5.264,5.269,4909.1
+1694300580000,5.269,5.272,5.266,5.271,2063.9
+1694300640000,5.271,5.275,5.271,5.275,2776.6
+1694300700000,5.275,5.276,5.269,5.271,2906.4
+1694300760000,5.271,5.277,5.269,5.269,5878.2
+1694300820000,5.269,5.269,5.262,5.262,5783.8
+1694300880000,5.262,5.262,5.252,5.257,4520.2
+1694300940000,5.257,5.257,5.248,5.252,4792.6
+1694301000000,5.252,5.257,5.247,5.251,5303.8
+1694301060000,5.251,5.262,5.247,5.262,4768.4
+1694301120000,5.261,5.261,5.249,5.25,3954.5
+1694301180000,5.25,5.25,5.247,5.248,1672.7
+1694301240000,5.248,5.252,5.246,5.252,4287.1
+1694301300000,5.251,5.252,5.25,5.251,2156.8
+1694301360000,5.252,5.252,5.246,5.25,1448.9
+1694301420000,5.25,5.25,5.244,5.245,4258.7
+1694301480000,5.245,5.246,5.24,5.242,3586.8
+1694301540000,5.243,5.25,5.24,5.249,2936.8
+1694301600000,5.249,5.252,5.244,5.244,4135.6
+1694301660000,5.244,5.245,5.241,5.242,2703.0
+1694301720000,5.241,5.241,5.233,5.24,11188.9
+1694301780000,5.24,5.24,5.231,5.235,10865.9
+1694301840000,5.236,5.236,5.232,5.233,4734.8
+1694301900000,5.234,5.234,5.226,5.229,8751.7
+1694301960000,5.229,5.24,5.229,5.24,9395.1
+1694302020000,5.24,5.241,5.237,5.239,4609.2
+1694302080000,5.238,5.245,5.238,5.245,2974.6
+1694302140000,5.245,5.247,5.242,5.242,1590.6
+1694302200000,5.242,5.246,5.24,5.246,1415.0
+1694302260000,5.247,5.247,5.243,5.245,3571.0
+1694302320000,5.245,5.246,5.24,5.24,2871.5
+1694302380000,5.24,5.246,5.239,5.244,2770.7
+1694302440000,5.244,5.251,5.244,5.25,2197.6
+1694302500000,5.25,5.255,5.249,5.252,5648.5
+1694302560000,5.251,5.252,5.248,5.249,1631.5
+1694302620000,5.25,5.256,5.249,5.255,2145.7
+1694302680000,5.255,5.255,5.243,5.244,4220.7
+1694302740000,5.245,5.248,5.239,5.245,5280.0
+1694302800000,5.245,5.246,5.23,5.232,15085.2
+1694302860000,5.231,5.241,5.23,5.239,12864.5
+1694302920000,5.239,5.239,5.238,5.238,1469.2
+1694302980000,5.239,5.248,5.239,5.244,4927.6
+1694303040000,5.244,5.251,5.244,5.251,3304.3
+1694303100000,5.251,5.257,5.251,5.252,5052.7
+1694303160000,5.252,5.252,5.242,5.244,5376.4
+1694303220000,5.244,5.245,5.243,5.244,1013.3
+1694303280000,5.244,5.245,5.24,5.24,1335.6
+1694303340000,5.24,5.245,5.236,5.244,4433.5
+1694303400000,5.244,5.245,5.236,5.236,1944.7
+1694303460000,5.237,5.242,5.236,5.238,3372.2
+1694303520000,5.238,5.249,5.237,5.243,5282.1
+1694303580000,5.243,5.246,5.243,5.246,351.7
+1694303640000,5.245,5.245,5.239,5.24,3032.5
+1694303700000,5.24,5.243,5.239,5.242,2391.9
+1694303760000,5.243,5.244,5.239,5.24,1403.1
+1694303820000,5.24,5.24,5.235,5.236,3369.6
+1694303880000,5.236,5.244,5.235,5.244,1757.1
+1694303940000,5.244,5.247,5.243,5.247,2059.4
+1694304000000,5.246,5.256,5.244,5.255,8749.7
+1694304060000,5.255,5.256,5.253,5.254,2202.9
+1694304120000,5.253,5.254,5.248,5.249,5561.6
+1694304180000,5.25,5.25,5.244,5.246,4369.0
+1694304240000,5.247,5.247,5.24,5.241,4223.3
+1694304300000,5.241,5.241,5.237,5.237,3649.3
+1694304360000,5.237,5.243,5.235,5.237,10840.8
+1694304420000,5.236,5.24,5.233,5.238,9886.8
+1694304480000,5.238,5.24,5.236,5.239,5913.4
+1694304540000,5.24,5.24,5.233,5.234,4115.4
+1694304600000,5.235,5.235,5.22,5.224,22587.0
+1694304660000,5.224,5.232,5.223,5.23,12229.5
+1694304720000,5.229,5.229,5.164,5.175,127104.6
+1694304780000,5.175,5.225,5.12,5.223,275469.1
+1694304840000,5.222,5.222,5.212,5.222,20155.0
+1694304900000,5.222,5.225,5.213,5.214,16467.3
+1694304960000,5.215,5.215,5.204,5.205,15232.4
+1694305020000,5.206,5.213,5.205,5.212,9344.1
+1694305080000,5.212,5.213,5.203,5.206,7891.3
+1694305140000,5.206,5.207,5.196,5.198,9203.9
+1694305200000,5.199,5.199,5.161,5.176,68694.6
+1694305260000,5.177,5.207,5.172,5.2,53997.4
+1694305320000,5.201,5.204,5.193,5.195,22776.7
+1694305380000,5.196,5.198,5.187,5.192,16613.3
+1694305440000,5.192,5.195,5.182,5.183,17371.2
+1694305500000,5.184,5.193,5.181,5.19,9904.7
+1694305560000,5.19,5.194,5.186,5.193,10581.0
+1694305620000,5.193,5.195,5.19,5.191,3655.8
+1694305680000,5.192,5.193,5.187,5.189,11385.6
+1694305740000,5.19,5.196,5.19,5.194,5515.7
+1694305800000,5.193,5.201,5.192,5.2,9439.1
+1694305860000,5.201,5.212,5.198,5.209,12069.8
+1694305920000,5.209,5.216,5.202,5.216,7411.0
+1694305980000,5.216,5.219,5.214,5.218,3437.3
+1694306040000,5.217,5.226,5.217,5.223,12737.6
+1694306100000,5.223,5.224,5.213,5.215,5668.0
+1694306160000,5.214,5.225,5.212,5.224,6543.4
+1694306220000,5.224,5.229,5.214,5.219,8182.3
+1694306280000,5.219,5.232,5.218,5.226,13003.2
+1694306340000,5.227,5.234,5.226,5.232,11921.2
+1694306400000,5.233,5.237,5.225,5.236,16976.1
+1694306460000,5.237,5.237,5.228,5.228,7152.7
+1694306520000,5.229,5.237,5.228,5.237,3125.9
+1694306580000,5.238,5.242,5.238,5.241,8620.8
+1694306640000,5.242,5.25,5.242,5.249,13209.8
+1694306700000,5.25,5.255,5.247,5.248,9991.7
+1694306760000,5.248,5.258,5.247,5.258,5302.5
+1694306820000,5.259,5.261,5.25,5.259,10084.6
+1694306880000,5.26,5.267,5.259,5.264,11121.3
+1694306940000,5.265,5.276,5.265,5.275,12117.9
+1694307000000,5.275,5.28,5.271,5.278,16502.6
+1694307060000,5.279,5.283,5.267,5.268,17286.5
+1694307120000,5.268,5.28,5.267,5.28,15995.7
+1694307180000,5.281,5.29,5.281,5.288,12297.7
+1694307240000,5.29,5.3,5.289,5.296,19366.3
+1694307300000,5.297,5.315,5.296,5.315,34461.6
+1694307360000,5.316,5.317,5.283,5.291,49618.3
+1694307420000,5.291,5.297,5.283,5.284,11569.7
+1694307480000,5.283,5.283,5.268,5.272,30231.2
+1694307540000,5.272,5.274,5.268,5.269,7976.9
+1694307600000,5.268,5.268,5.258,5.261,11788.0
+1694307660000,5.261,5.268,5.261,5.267,5883.5
+1694307720000,5.267,5.272,5.267,5.272,3424.8
+1694307780000,5.273,5.28,5.272,5.278,6500.5
+1694307840000,5.279,5.281,5.276,5.28,4366.8
+1694307900000,5.28,5.28,5.261,5.263,8959.6
+1694307960000,5.263,5.266,5.25,5.251,15975.8
+1694308020000,5.251,5.257,5.242,5.247,14430.6
+1694308080000,5.248,5.261,5.246,5.259,18783.2
+1694308140000,5.259,5.259,5.254,5.255,4875.2
+1694308200000,5.255,5.263,5.253,5.258,7767.9
+1694308260000,5.259,5.27,5.259,5.262,7021.7
+1694308320000,5.264,5.267,5.264,5.265,3074.7
+1694308380000,5.265,5.271,5.265,5.269,2439.6
+1694308440000,5.269,5.269,5.258,5.26,5893.2
+1694308500000,5.261,5.275,5.261,5.275,3575.0
+1694308560000,5.274,5.285,5.272,5.285,7166.8
+1694308620000,5.285,5.294,5.28,5.28,10643.8
+1694308680000,5.279,5.279,5.272,5.273,3761.8
+1694308740000,5.272,5.275,5.265,5.265,5753.2
+1694308800000,5.264,5.267,5.261,5.262,4517.4
+1694308860000,5.262,5.264,5.236,5.242,36425.0
+1694308920000,5.242,5.249,5.241,5.243,12117.6
+1694308980000,5.243,5.247,5.24,5.242,7835.9
+1694309040000,5.242,5.246,5.239,5.241,7163.6
+1694309100000,5.242,5.246,5.224,5.227,18596.8
+1694309160000,5.226,5.229,5.211,5.215,28040.4
+1694309220000,5.214,5.233,5.214,5.228,14065.6
+1694309280000,5.228,5.235,5.223,5.23,12326.5
+1694309340000,5.231,5.232,5.224,5.224,4175.1
+1694309400000,5.225,5.225,5.212,5.214,9609.2
+1694309460000,5.215,5.22,5.201,5.209,27418.8
+1694309520000,5.21,5.215,5.208,5.212,4354.0
+1694309580000,5.212,5.215,5.21,5.211,4438.1
+1694309640000,5.211,5.22,5.211,5.216,15045.2
+1694309700000,5.216,5.219,5.215,5.215,3889.1
+1694309760000,5.215,5.216,5.209,5.209,4008.1
+1694309820000,5.21,5.222,5.21,5.221,4840.9
+1694309880000,5.221,5.228,5.217,5.217,6062.7
+1694309940000,5.217,5.219,5.208,5.208,5601.0
+1694310000000,5.208,5.22,5.208,5.216,4975.5
+1694310060000,5.216,5.218,5.204,5.215,7333.7
+1694310120000,5.214,5.216,5.209,5.216,6226.3
+1694310180000,5.217,5.228,5.216,5.221,9465.2
+1694310240000,5.22,5.224,5.212,5.213,5287.0
+1694310300000,5.214,5.215,5.211,5.214,2066.7
+1694310360000,5.214,5.214,5.197,5.205,8888.5
+1694310420000,5.205,5.208,5.201,5.204,3058.4
+1694310480000,5.204,5.207,5.196,5.206,7748.4
+1694310540000,5.206,5.207,5.2,5.2,4217.9
+1694310600000,5.2,5.211,5.2,5.211,2500.7
+1694310660000,5.211,5.215,5.209,5.211,3739.6
+1694310720000,5.211,5.216,5.21,5.216,3022.5
+1694310780000,5.216,5.22,5.215,5.216,4179.4
+1694310840000,5.217,5.222,5.215,5.215,4224.3
+1694310900000,5.214,5.222,5.211,5.222,5223.5
+1694310960000,5.222,5.226,5.219,5.222,4297.0
+1694311020000,5.222,5.229,5.222,5.227,6061.7
+1694311080000,5.228,5.228,5.222,5.222,5023.5
+1694311140000,5.221,5.225,5.221,5.225,1671.3
+1694311200000,5.225,5.228,5.222,5.224,7710.4
+1694311260000,5.225,5.225,5.214,5.215,8965.6
+1694311320000,5.214,5.221,5.213,5.218,4505.4
+1694311380000,5.218,5.218,5.206,5.207,10918.1
+1694311440000,5.207,5.215,5.207,5.213,15387.6
+1694311500000,5.213,5.215,5.21,5.21,3491.8
+1694311560000,5.211,5.213,5.197,5.197,6852.6
+1694311620000,5.198,5.198,5.193,5.193,4348.9
+1694311680000,5.194,5.199,5.191,5.194,10789.2
+1694311740000,5.195,5.195,5.183,5.184,19007.9
+1694311800000,5.184,5.184,5.177,5.182,12191.0
+1694311860000,5.182,5.184,5.177,5.178,12067.1
+1694311920000,5.178,5.186,5.177,5.185,8252.7
+1694311980000,5.186,5.189,5.182,5.183,9627.1
+1694312040000,5.183,5.183,5.159,5.163,29689.1
+1694312100000,5.164,5.164,5.029,5.111,313276.1
+1694312160000,5.111,5.112,5.085,5.099,147226.1
+1694312220000,5.1,5.106,5.07,5.096,87613.8
+1694312280000,5.096,5.1,5.089,5.093,25750.3
+1694312340000,5.093,5.105,5.087,5.102,32449.3
+1694312400000,5.101,5.115,5.098,5.115,31093.5
+1694312460000,5.114,5.116,5.11,5.113,9765.8
+1694312520000,5.113,5.116,5.101,5.111,16910.9
+1694312580000,5.112,5.115,5.108,5.114,12902.7
+1694312640000,5.113,5.114,5.104,5.105,8524.0
+1694312700000,5.104,5.108,5.101,5.103,8214.1
+1694312760000,5.103,5.104,5.083,5.083,20719.1
+1694312820000,5.083,5.093,5.07,5.089,35570.9
+1694312880000,5.088,5.105,5.086,5.1,27984.1
+1694312940000,5.1,5.108,5.092,5.108,25940.8
+1694313000000,5.108,5.11,5.101,5.108,9603.3
+1694313060000,5.109,5.111,5.1,5.101,14212.7
+1694313120000,5.101,5.101,5.091,5.096,13939.9
+1694313180000,5.096,5.111,5.095,5.109,11417.8
+1694313240000,5.109,5.111,5.093,5.093,19947.4
+1694313300000,5.094,5.103,5.092,5.099,11422.9
+1694313360000,5.1,5.101,5.098,5.1,3105.0
+1694313420000,5.101,5.102,5.094,5.097,4760.4
+1694313480000,5.097,5.102,5.097,5.097,5609.5
+1694313540000,5.098,5.099,5.091,5.091,8252.9
+1694313600000,5.091,5.097,5.086,5.093,18481.7
+1694313660000,5.092,5.095,5.092,5.094,2683.1
+1694313720000,5.094,5.103,5.09,5.098,15715.9
+1694313780000,5.098,5.1,5.079,5.082,61501.7
+1694313840000,5.082,5.082,5.069,5.073,30729.5
+1694313900000,5.074,5.08,5.073,5.079,10181.5
+1694313960000,5.079,5.08,5.077,5.079,8662.2
+1694314020000,5.078,5.089,5.076,5.084,28189.1
+1694314080000,5.083,5.09,5.078,5.089,10384.1
+1694314140000,5.089,5.09,5.075,5.087,22513.9
+1694314200000,5.087,5.089,5.082,5.089,11769.3
+1694314260000,5.089,5.089,5.085,5.086,6539.5
+1694314320000,5.087,5.09,5.082,5.087,7221.5
+1694314380000,5.087,5.089,5.086,5.089,4621.6
+1694314440000,5.089,5.09,5.082,5.085,8766.9
+1694314500000,5.085,5.096,5.081,5.096,20768.3
+1694314560000,5.096,5.097,5.091,5.096,5532.1
+1694314620000,5.096,5.096,5.082,5.088,16342.6
+1694314680000,5.088,5.089,5.079,5.083,14758.3
+1694314740000,5.083,5.087,5.082,5.086,2292.0
+1694314800000,5.085,5.091,5.08,5.091,14380.7
+1694314860000,5.091,5.093,5.084,5.093,8560.9
+1694314920000,5.092,5.093,5.086,5.086,5393.4
+1694314980000,5.086,5.091,5.085,5.089,6525.4
+1694315040000,5.089,5.093,5.081,5.085,7654.2
+1694315100000,5.085,5.087,5.064,5.066,38993.4
+1694315160000,5.066,5.072,5.057,5.066,32440.1
+1694315220000,5.067,5.074,5.058,5.065,69679.8
+1694315280000,5.065,5.071,5.062,5.068,13596.3
+1694315340000,5.068,5.069,5.057,5.057,6808.9
+1694315400000,5.057,5.06,5.054,5.058,9816.0
+1694315460000,5.058,5.058,5.036,5.044,33453.6
+1694315520000,5.044,5.055,5.044,5.053,18675.1
+1694315580000,5.053,5.057,5.05,5.052,9080.7
+1694315640000,5.052,5.058,5.049,5.056,9054.8
+1694315700000,5.056,5.06,5.054,5.057,4079.2
+1694315760000,5.058,5.059,5.046,5.047,18480.2
+1694315820000,5.048,5.048,5.014,5.015,104151.1
+1694315880000,5.017,5.031,5.014,5.014,37289.0
+1694315940000,5.014,5.021,5.004,5.01,63703.8
+1694316000000,5.01,5.021,5.0,5.012,100072.5
+1694316060000,5.012,5.012,5.0,5.0,22295.3
+1694316120000,5.0,5.016,5.0,5.016,16516.1
+1694316180000,5.015,5.017,5.007,5.01,16536.9
+1694316240000,5.009,5.009,4.92,4.926,312762.8
+1694316300000,4.925,4.966,4.908,4.923,287352.9
+1694316360000,4.923,4.946,4.92,4.936,91853.8
+1694316420000,4.936,4.943,4.932,4.934,36092.5
+1694316480000,4.932,4.946,4.924,4.937,40227.6
+1694316540000,4.937,4.945,4.935,4.936,29672.2
+1694316600000,4.935,4.952,4.934,4.951,31334.6
+1694316660000,4.952,4.953,4.939,4.942,23209.5
+1694316720000,4.942,4.944,4.933,4.934,31140.5
+1694316780000,4.935,4.952,4.93,4.95,28308.6
+1694316840000,4.95,4.954,4.937,4.937,21523.5
+1694316900000,4.938,4.938,4.925,4.926,18539.0
+1694316960000,4.926,4.943,4.926,4.943,22895.9
+1694317020000,4.943,4.951,4.938,4.939,49532.0
+1694317080000,4.939,4.939,4.92,4.925,28406.2
+1694317140000,4.925,4.925,4.906,4.913,49857.4
+1694317200000,4.914,4.945,4.913,4.945,42207.4
+1694317260000,4.945,4.946,4.941,4.943,21429.1
+1694317320000,4.944,4.951,4.939,4.947,16573.5
+1694317380000,4.946,4.952,4.942,4.942,25862.6
+1694317440000,4.942,4.953,4.937,4.953,21243.2
+1694317500000,4.952,4.96,4.95,4.956,18806.5
+1694317560000,4.956,4.959,4.95,4.956,15830.8
+1694317620000,4.957,4.968,4.955,4.968,34663.5
+1694317680000,4.967,4.974,4.965,4.972,20062.8
+1694317740000,4.972,4.974,4.963,4.969,19640.7
+1694317800000,4.969,4.972,4.969,4.969,11294.0
+1694317860000,4.969,4.973,4.963,4.967,19281.3
+1694317920000,4.967,4.974,4.966,4.974,16623.6
+1694317980000,4.974,4.981,4.974,4.977,17439.3
+1694318040000,4.978,4.981,4.975,4.98,14497.4
+1694318100000,4.979,4.989,4.979,4.988,18912.6
+1694318160000,4.989,4.992,4.981,4.992,13796.6
+1694318220000,4.992,4.993,4.974,4.982,20302.3
+1694318280000,4.982,4.985,4.982,4.983,3726.2
+1694318340000,4.984,4.992,4.984,4.991,12614.4
+1694318400000,4.991,4.992,4.986,4.987,19997.6
+1694318460000,4.987,4.988,4.982,4.982,14888.2
+1694318520000,4.982,4.983,4.963,4.963,11402.5
+1694318580000,4.964,4.969,4.963,4.965,11212.2
+1694318640000,4.966,4.974,4.966,4.972,14737.8
+1694318700000,4.972,4.976,4.958,4.96,11857.4
+1694318760000,4.959,4.962,4.954,4.957,14354.8
+1694318820000,4.956,4.957,4.933,4.936,32304.1
+1694318880000,4.936,4.954,4.936,4.951,29167.1
+1694318940000,4.95,4.954,4.938,4.946,24595.9
+1694319000000,4.945,4.951,4.94,4.95,24035.0
+1694319060000,4.949,4.949,4.939,4.945,11566.7
+1694319120000,4.944,4.951,4.938,4.951,11517.5
+1694319180000,4.95,4.954,4.948,4.95,8646.3
+1694319240000,4.949,4.95,4.945,4.947,5434.9
+1694319300000,4.947,4.956,4.945,4.954,11577.3
+1694319360000,4.952,4.953,4.949,4.95,6180.3
+1694319420000,4.95,4.95,4.935,4.949,17001.2
+1694319480000,4.948,4.949,4.934,4.938,12503.1
+1694319540000,4.937,4.941,4.915,4.916,39583.7
+1694319600000,4.916,4.924,4.904,4.917,46790.3
+1694319660000,4.918,4.921,4.868,4.876,121986.0
+1694319720000,4.875,4.88,4.786,4.789,342834.3
+1694319780000,4.789,4.857,4.786,4.85,180307.4
+1694319840000,4.85,4.877,4.845,4.853,111392.0
+1694319900000,4.853,4.861,4.845,4.857,68063.0
+1694319960000,4.856,4.861,4.841,4.841,73267.5
+1694320020000,4.84,4.856,4.836,4.847,48409.6
+1694320080000,4.848,4.857,4.835,4.839,23668.4
+1694320140000,4.839,4.851,4.816,4.824,53072.4
+1694320200000,4.824,4.845,4.818,4.845,46948.3
+1694320260000,4.845,4.862,4.841,4.86,36865.2
+1694320320000,4.86,4.869,4.856,4.865,20138.9
+1694320380000,4.864,4.873,4.849,4.856,48854.5
+1694320440000,4.855,4.86,4.852,4.859,13767.0
+1694320500000,4.859,4.871,4.859,4.869,18706.1
+1694320560000,4.869,4.871,4.863,4.867,19744.6
+1694320620000,4.867,4.869,4.862,4.869,15851.4
+1694320680000,4.87,4.871,4.866,4.87,7791.9
+1694320740000,4.871,4.878,4.871,4.875,16012.8
+1694320800000,4.875,4.878,4.862,4.867,23361.3
+1694320860000,4.866,4.87,4.864,4.866,13259.9
+1694320920000,4.866,4.867,4.86,4.864,13848.1
+1694320980000,4.864,4.87,4.856,4.857,19991.6
+1694321040000,4.856,4.864,4.853,4.861,16063.6
+1694321100000,4.86,4.874,4.86,4.874,10142.8
+1694321160000,4.874,4.879,4.869,4.873,15176.1
+1694321220000,4.873,4.879,4.871,4.879,10606.9
+1694321280000,4.878,4.899,4.876,4.892,30393.5
+1694321340000,4.893,4.896,4.879,4.879,12502.4
+1694321400000,4.879,4.883,4.874,4.882,12120.0
+1694321460000,4.882,4.892,4.879,4.888,11979.1
+1694321520000,4.888,4.892,4.886,4.886,12303.2
+1694321580000,4.887,4.89,4.879,4.881,7919.8
+1694321640000,4.88,4.885,4.878,4.88,9376.6
+1694321700000,4.881,4.884,4.876,4.878,7081.1
+1694321760000,4.878,4.893,4.875,4.893,19904.2
+1694321820000,4.893,4.897,4.888,4.89,7273.0
+1694321880000,4.89,4.901,4.89,4.891,13053.2
+1694321940000,4.891,4.892,4.883,4.891,8928.3
+1694322000000,4.892,4.895,4.884,4.887,18336.8
+1694322060000,4.886,4.888,4.87,4.872,25699.4
+1694322120000,4.873,4.886,4.87,4.883,10810.5
+1694322180000,4.884,5.019,4.863,4.935,376279.8
+1694322240000,4.935,4.943,4.921,4.939,80052.7
+1694322300000,4.939,4.948,4.937,4.945,35784.3
+1694322360000,4.945,4.976,4.938,4.963,64677.0
+1694322420000,4.96,4.963,4.944,4.958,50436.4
+1694322480000,4.958,4.96,4.951,4.957,23319.1
+1694322540000,4.957,4.964,4.948,4.949,31949.8
+1694322600000,4.948,4.949,4.927,4.928,24692.0
+1694322660000,4.928,4.932,4.927,4.93,16791.3
+1694322720000,4.93,4.934,4.926,4.929,11940.6
+1694322780000,4.929,4.931,4.926,4.931,6452.9
+1694322840000,4.93,4.952,4.928,4.952,25283.2
+1694322900000,4.953,4.958,4.948,4.957,13934.7
+1694322960000,4.956,4.962,4.949,4.961,16749.9
+1694323020000,4.96,4.97,4.956,4.958,18599.8
+1694323080000,4.959,4.959,4.946,4.947,11929.6
+1694323140000,4.948,4.949,4.938,4.94,12562.5
+1694323200000,4.94,4.94,4.928,4.935,10293.6
+1694323260000,4.934,4.938,4.929,4.931,9076.7
+1694323320000,4.93,4.931,4.923,4.927,10426.4
+1694323380000,4.927,4.946,4.927,4.946,8960.3
+1694323440000,4.946,4.953,4.937,4.944,16453.0
+1694323500000,4.944,4.947,4.942,4.944,5399.2
+1694323560000,4.943,4.951,4.943,4.951,3256.6
+1694323620000,4.951,4.953,4.949,4.951,5426.4
+1694323680000,4.95,4.954,4.938,4.94,9721.8
+1694323740000,4.939,4.945,4.932,4.944,7461.7
+1694323800000,4.945,4.947,4.94,4.942,3914.6
+1694323860000,4.941,4.942,4.933,4.935,5852.7
+1694323920000,4.936,4.938,4.93,4.934,5879.2
+1694323980000,4.935,4.935,4.926,4.931,8994.7
+1694324040000,4.932,4.938,4.93,4.932,7203.0
+1694324100000,4.932,4.932,4.926,4.928,10829.1
+1694324160000,4.928,4.932,4.922,4.924,8329.8
+1694324220000,4.925,4.927,4.916,4.923,12871.0
+1694324280000,4.923,4.925,4.918,4.922,6875.8
+1694324340000,4.922,4.931,4.922,4.93,9098.7
+1694324400000,4.931,4.94,4.93,4.934,13567.7
+1694324460000,4.934,4.937,4.928,4.929,6035.7
+1694324520000,4.929,4.934,4.929,4.934,4793.0
+1694324580000,4.934,4.936,4.93,4.932,6328.6
+1694324640000,4.932,4.932,4.928,4.93,11354.0
+1694324700000,4.931,4.939,4.931,4.932,4788.6
+1694324760000,4.931,4.94,4.931,4.939,17362.1
+1694324820000,4.939,4.944,4.939,4.94,6755.4
+1694324880000,4.94,4.942,4.931,4.933,8961.5
+1694324940000,4.933,4.939,4.932,4.938,5555.4
+1694325000000,4.939,4.946,4.939,4.944,7426.7
+1694325060000,4.944,4.946,4.939,4.944,7903.2
+1694325120000,4.943,4.946,4.943,4.943,2143.4
+1694325180000,4.943,4.955,4.943,4.953,15134.0
+1694325240000,4.953,4.959,4.953,4.956,4961.6
+1694325300000,4.956,4.962,4.954,4.962,9573.6
+1694325360000,4.963,4.964,4.958,4.959,3129.6
+1694325420000,4.96,4.966,4.96,4.963,7366.6
+1694325480000,4.964,4.969,4.961,4.962,10138.1
+1694325540000,4.962,4.968,4.961,4.963,5113.0
+1694325600000,4.963,4.968,4.95,4.955,20885.2
+1694325660000,4.955,4.956,4.946,4.948,5922.4
+1694325720000,4.948,4.949,4.933,4.937,27604.8
+1694325780000,4.937,4.939,4.927,4.938,18242.4
+1694325840000,4.938,4.942,4.938,4.941,6615.8
+1694325900000,4.941,4.942,4.937,4.941,7160.9
+1694325960000,4.941,4.947,4.939,4.946,10947.3
+1694326020000,4.946,4.952,4.946,4.952,3006.8
+1694326080000,4.952,4.959,4.951,4.959,3330.6
+1694326140000,4.959,4.961,4.956,4.961,7706.2
+1694326200000,4.96,4.961,4.956,4.959,5341.1
+1694326260000,4.959,4.959,4.954,4.955,7073.3
+1694326320000,4.955,4.957,4.952,4.952,6034.4
+1694326380000,4.952,4.953,4.947,4.948,3075.3
+1694326440000,4.948,4.948,4.937,4.939,9694.2
+1694326500000,4.939,4.94,4.933,4.936,8863.3
+1694326560000,4.937,4.94,4.936,4.938,2016.3
+1694326620000,4.938,4.946,4.938,4.943,9027.9
+1694326680000,4.943,4.948,4.943,4.948,3793.2
+1694326740000,4.947,4.951,4.947,4.949,3741.6
+1694326800000,4.949,4.954,4.948,4.952,4349.6
+1694326860000,4.952,4.952,4.948,4.952,3896.0
+1694326920000,4.951,4.952,4.948,4.95,2534.4
+1694326980000,4.95,4.95,4.945,4.946,4756.0
+1694327040000,4.946,4.947,4.945,4.946,4677.1
+1694327100000,4.946,4.95,4.944,4.944,8186.3
+1694327160000,4.944,4.952,4.944,4.952,5522.2
+1694327220000,4.951,4.951,4.949,4.95,2011.0
+1694327280000,4.95,4.955,4.949,4.955,6126.0
+1694327340000,4.955,4.959,4.955,4.957,2849.5
+1694327400000,4.958,4.966,4.956,4.964,11633.0
+1694327460000,4.964,4.965,4.955,4.962,8696.7
+1694327520000,4.961,4.962,4.95,4.952,4694.4
+1694327580000,4.951,4.954,4.948,4.952,5628.2
+1694327640000,4.953,4.953,4.946,4.948,2705.8
+1694327700000,4.948,4.951,4.946,4.948,3857.8
+1694327760000,4.947,4.947,4.943,4.945,5355.6
+1694327820000,4.945,4.945,4.941,4.942,4178.7
+1694327880000,4.942,4.942,4.938,4.938,4659.8
+1694327940000,4.938,4.941,4.937,4.941,3177.7
+1694328000000,4.941,4.946,4.941,4.944,5259.9
+1694328060000,4.944,4.944,4.941,4.941,3215.4
+1694328120000,4.941,4.943,4.94,4.943,1363.4
+1694328180000,4.942,4.942,4.938,4.942,2158.1
+1694328240000,4.941,4.949,4.94,4.948,6197.4
+1694328300000,4.948,4.95,4.939,4.945,10123.4
+1694328360000,4.946,4.951,4.945,4.951,1720.8
+1694328420000,4.951,4.961,4.951,4.959,16268.3
+1694328480000,4.959,4.966,4.956,4.965,8633.0
+1694328540000,4.964,4.966,4.957,4.961,11819.4
+1694328600000,4.962,4.964,4.96,4.964,2240.2
+1694328660000,4.964,4.964,4.955,4.957,7184.8
+1694328720000,4.956,4.957,4.947,4.949,13604.6
+1694328780000,4.948,4.955,4.944,4.945,13701.8
+1694328840000,4.946,4.947,4.945,4.945,1832.7
+1694328900000,4.945,4.949,4.945,4.949,1002.4
+1694328960000,4.948,4.95,4.945,4.949,1815.1
+1694329020000,4.949,4.951,4.946,4.948,2359.6
+1694329080000,4.947,4.951,4.947,4.95,1069.3
+1694329140000,4.95,4.953,4.948,4.952,2592.2
+1694329200000,4.952,4.958,4.952,4.958,6541.9
+1694329260000,4.957,4.96,4.957,4.96,1679.0
+1694329320000,4.96,4.96,4.951,4.951,3716.3
+1694329380000,4.951,4.954,4.944,4.953,14228.5
+1694329440000,4.954,4.957,4.951,4.954,6248.3
+1694329500000,4.954,4.956,4.953,4.954,2460.7
+1694329560000,4.955,4.956,4.953,4.953,2897.0
+1694329620000,4.954,4.955,4.952,4.954,2353.4
+1694329680000,4.953,4.956,4.95,4.956,3762.7
+1694329740000,4.955,4.96,4.955,4.959,2614.9
+1694329800000,4.96,4.972,4.959,4.971,22077.8
+1694329860000,4.971,4.972,4.967,4.97,3507.8
+1694329920000,4.97,4.971,4.959,4.964,8963.4
+1694329980000,4.963,4.963,4.956,4.957,6070.9
+1694330040000,4.958,4.963,4.958,4.961,8575.4
+1694330100000,4.962,4.963,4.957,4.96,6392.8
+1694330160000,4.96,4.966,4.954,4.965,7306.9
+1694330220000,4.966,4.968,4.963,4.966,6110.3
+1694330280000,4.966,4.969,4.965,4.967,2531.2
+1694330340000,4.967,4.975,4.967,4.975,6721.5
+1694330400000,4.975,4.992,4.975,4.991,28315.1
+1694330460000,4.991,4.995,4.986,4.987,15450.8
+1694330520000,4.986,4.99,4.982,4.982,16067.1
+1694330580000,4.981,4.981,4.975,4.979,8482.6
+1694330640000,4.978,4.984,4.977,4.984,4060.6
+1694330700000,4.984,4.987,4.981,4.986,5202.6
+1694330760000,4.987,4.99,4.984,4.99,5294.9
+1694330820000,4.99,4.992,4.984,4.986,6717.4
+1694330880000,4.986,4.986,4.983,4.986,4983.9
+1694330940000,4.986,4.987,4.984,4.987,2185.5
+1694331000000,4.987,4.99,4.987,4.988,1839.7
+1694331060000,4.987,4.987,4.976,4.979,9302.8
+1694331120000,4.979,4.979,4.971,4.975,6283.8
+1694331180000,4.976,4.984,4.976,4.984,4174.5
+1694331240000,4.985,4.991,4.981,4.984,10569.9
+1694331300000,4.984,4.984,4.977,4.981,5551.3
+1694331360000,4.981,4.984,4.975,4.982,7310.6
+1694331420000,4.983,4.99,4.981,4.983,12753.7
+1694331480000,4.981,4.985,4.981,4.984,2170.0
+1694331540000,4.984,4.994,4.984,4.992,6798.5
+1694331600000,4.992,4.998,4.991,4.993,18232.9
+1694331660000,4.993,4.998,4.993,4.997,5002.9
+1694331720000,4.997,5.0,4.994,4.999,12400.6
+1694331780000,4.998,5.0,4.992,4.995,12589.8
+1694331840000,4.995,4.997,4.986,4.988,15329.0
+1694331900000,4.987,4.994,4.987,4.994,6220.9
+1694331960000,4.993,4.998,4.992,4.998,5272.7
+1694332020000,4.998,5.0,4.996,4.998,3833.9
+1694332080000,4.997,4.998,4.994,4.997,7889.2
+1694332140000,4.998,5.0,4.994,4.996,3320.6
+1694332200000,4.995,4.996,4.984,4.984,9304.1
+1694332260000,4.985,4.992,4.985,4.991,3988.4
+1694332320000,4.991,4.992,4.988,4.99,3234.8
+1694332380000,4.991,4.992,4.986,4.987,6876.7
+1694332440000,4.987,4.99,4.984,4.984,6671.5
+1694332500000,4.985,4.99,4.982,4.988,5361.2
+1694332560000,4.988,4.996,4.977,4.979,13107.5
+1694332620000,4.979,4.981,4.976,4.977,5038.4
+1694332680000,4.977,4.983,4.974,4.975,5250.1
+1694332740000,4.975,4.981,4.971,4.977,5822.1
+1694332800000,4.977,4.982,4.972,4.979,8554.2
+1694332860000,4.979,4.98,4.973,4.975,8686.2
+1694332920000,4.975,4.979,4.973,4.973,5602.7
+1694332980000,4.973,4.973,4.965,4.966,7542.5
+1694333040000,4.967,4.968,4.963,4.966,7694.5
+1694333100000,4.966,4.967,4.962,4.965,5352.0
+1694333160000,4.964,4.969,4.96,4.96,11532.3
+1694333220000,4.96,4.96,4.95,4.951,10317.5
+1694333280000,4.952,4.956,4.94,4.945,23186.3
+1694333340000,4.945,4.952,4.945,4.949,6400.0
+1694333400000,4.95,4.954,4.945,4.954,10690.3
+1694333460000,4.954,4.955,4.946,4.946,3656.1
+1694333520000,4.947,4.953,4.947,4.95,9456.2
+1694333580000,4.95,4.951,4.944,4.949,10153.5
+1694333640000,4.949,4.955,4.949,4.955,10031.1
+1694333700000,4.956,4.964,4.956,4.961,7403.9
+1694333760000,4.961,4.985,4.961,4.973,39772.8
+1694333820000,4.973,4.974,4.967,4.967,7302.6
+1694333880000,4.968,4.97,4.967,4.969,2079.9
+1694333940000,4.97,4.97,4.965,4.966,4896.4
+1694334000000,4.967,4.968,4.965,4.967,3455.0
+1694334060000,4.967,4.968,4.965,4.968,1862.1
+1694334120000,4.968,4.971,4.964,4.969,8557.9
+1694334180000,4.969,4.986,4.969,4.984,8971.9
+1694334240000,4.984,4.995,4.984,4.991,17552.6
+1694334300000,4.992,4.995,4.988,4.99,28612.8
+1694334360000,4.99,4.995,4.99,4.993,6105.6
+1694334420000,4.993,4.995,4.989,4.992,11368.9
+1694334480000,4.992,4.998,4.989,4.998,23110.9
+1694334540000,4.997,4.999,4.994,4.995,14890.9
+1694334600000,4.996,4.999,4.984,4.99,22942.9
+1694334660000,4.991,4.997,4.99,4.992,7839.2
+1694334720000,4.992,4.996,4.99,4.991,9813.7
+1694334780000,4.99,4.991,4.981,4.981,10368.4
+1694334840000,4.981,4.993,4.981,4.988,9576.5
+1694334900000,4.988,4.992,4.987,4.991,5843.5
+1694334960000,4.992,4.995,4.989,4.99,7610.8
+1694335020000,4.991,4.998,4.991,4.998,5925.4
+1694335080000,4.998,5.0,4.997,4.999,6654.8
+1694335140000,4.999,5.0,4.997,4.999,9868.6
+1694335200000,4.999,5.002,4.997,4.997,11180.9
+1694335260000,4.998,5.003,4.997,4.998,7573.4
+1694335320000,4.999,5.031,4.999,5.027,55966.6
+1694335380000,5.027,5.065,5.026,5.055,116041.5
+1694335440000,5.054,5.055,5.046,5.047,36368.5
+1694335500000,5.047,5.051,5.047,5.048,19121.9
+1694335560000,5.048,5.05,5.045,5.047,11567.5
+1694335620000,5.046,5.05,5.041,5.044,28843.0
+1694335680000,5.044,5.049,5.043,5.045,9249.2
+1694335740000,5.045,5.047,5.04,5.041,10274.7
+1694335800000,5.041,5.045,5.037,5.045,11541.6
+1694335860000,5.045,5.045,5.039,5.041,11912.4
+1694335920000,5.042,5.046,5.041,5.042,7886.1
+1694335980000,5.042,5.078,5.041,5.074,55139.2
+1694336040000,5.074,5.082,5.072,5.076,31260.8
+1694336100000,5.077,5.077,5.055,5.061,39375.6
+1694336160000,5.06,5.063,5.045,5.045,20247.5
+1694336220000,5.046,5.057,5.046,5.055,17464.8
+1694336280000,5.055,5.057,5.052,5.057,7682.4
+1694336340000,5.056,5.059,5.051,5.054,16430.0
+1694336400000,5.054,5.063,5.051,5.061,30213.3
+1694336460000,5.062,5.079,5.061,5.072,38998.3
+1694336520000,5.072,5.092,5.068,5.088,37265.4
+1694336580000,5.089,5.09,5.073,5.08,38036.0
+1694336640000,5.08,5.093,5.079,5.088,19445.6
+1694336700000,5.088,5.091,5.079,5.08,11997.7
+1694336760000,5.08,5.087,5.077,5.086,9567.7
+1694336820000,5.086,5.092,5.08,5.092,14370.1
+1694336880000,5.092,5.092,5.083,5.083,9308.8
+1694336940000,5.084,5.087,5.079,5.08,8532.7
+1694337000000,5.079,5.092,5.077,5.092,17317.5
+1694337060000,5.092,5.094,5.089,5.093,11209.9
+1694337120000,5.093,5.093,5.071,5.077,40254.1
+1694337180000,5.077,5.079,5.059,5.065,32469.7
+1694337240000,5.066,5.067,5.056,5.058,13463.2
+1694337300000,5.058,5.067,5.054,5.065,15907.1
+1694337360000,5.065,5.087,5.065,5.087,14848.5
+1694337420000,5.087,5.087,5.076,5.076,9236.0
+1694337480000,5.076,5.089,5.076,5.087,22828.7
+1694337540000,5.087,5.097,5.086,5.089,21363.9
+1694337600000,5.09,5.106,5.085,5.101,34262.5
+1694337660000,5.101,5.128,5.099,5.122,92110.9
+1694337720000,5.122,5.125,5.11,5.12,33224.5
+1694337780000,5.119,5.148,5.117,5.147,74447.3
+1694337840000,5.147,5.158,5.141,5.148,52495.0
+1694337900000,5.147,5.158,5.142,5.157,22881.7
+1694337960000,5.157,5.173,5.156,5.156,69814.5
+1694338020000,5.157,5.159,5.133,5.136,42980.9
+1694338080000,5.136,5.138,5.117,5.119,51168.1
+1694338140000,5.118,5.126,5.114,5.118,13228.6
+1694338200000,5.118,5.129,5.117,5.127,20165.7
+1694338260000,5.127,5.155,5.127,5.14,32800.1
+1694338320000,5.139,5.149,5.124,5.125,37139.9
+1694338380000,5.125,5.131,5.117,5.129,36865.3
+1694338440000,5.129,5.141,5.127,5.137,9008.5
+1694338500000,5.137,5.142,5.135,5.142,7352.1
+1694338560000,5.142,5.146,5.135,5.136,15499.1
+1694338620000,5.137,5.141,5.13,5.13,18690.4
+1694338680000,5.13,5.143,5.13,5.142,8649.4
+1694338740000,5.142,5.144,5.133,5.138,17013.4
+1694338800000,5.138,5.153,5.138,5.149,24193.8
+1694338860000,5.148,5.159,5.146,5.157,14341.3
+1694338920000,5.158,5.161,5.151,5.151,15424.1
+1694338980000,5.152,5.157,5.147,5.147,15418.3
+1694339040000,5.147,5.148,5.141,5.141,5600.7
+1694339100000,5.141,5.159,5.141,5.156,16690.0
+1694339160000,5.156,5.156,5.142,5.15,16162.6
+1694339220000,5.15,5.15,5.137,5.138,6085.5
+1694339280000,5.137,5.141,5.127,5.127,23214.9
+1694339340000,5.127,5.131,5.117,5.118,22096.4
+1694339400000,5.118,5.12,5.096,5.099,57975.6
+1694339460000,5.1,5.113,5.1,5.112,24197.7
+1694339520000,5.112,5.113,5.098,5.098,15135.8
+1694339580000,5.098,5.104,5.092,5.093,18241.9
+1694339640000,5.094,5.094,5.078,5.084,25733.6
+1694339700000,5.083,5.095,5.081,5.082,22309.4
+1694339760000,5.081,5.084,5.076,5.083,23008.2
+1694339820000,5.083,5.089,5.08,5.085,9903.6
+1694339880000,5.085,5.087,5.076,5.085,15403.2
+1694339940000,5.086,5.09,5.085,5.085,13276.9
+1694340000000,5.084,5.11,5.084,5.109,22960.0
+1694340060000,5.11,5.111,5.091,5.094,14900.9
+1694340120000,5.093,5.093,5.073,5.075,18055.7
+1694340180000,5.075,5.084,5.072,5.078,13330.6
+1694340240000,5.077,5.079,5.075,5.075,4556.3
+1694340300000,5.076,5.087,5.076,5.083,6666.4
+1694340360000,5.084,5.086,5.075,5.077,10571.3
+1694340420000,5.078,5.08,5.076,5.08,3745.3
+1694340480000,5.079,5.081,5.075,5.075,2216.9
+1694340540000,5.075,5.08,5.074,5.078,10556.3
+1694340600000,5.078,5.083,5.077,5.08,4020.3
+1694340660000,5.08,5.081,5.074,5.076,8478.0
+1694340720000,5.075,5.078,5.074,5.075,5509.0
+1694340780000,5.076,5.078,5.069,5.073,25917.8
+1694340840000,5.072,5.073,5.065,5.069,9661.6
+1694340900000,5.069,5.069,5.057,5.057,11935.4
+1694340960000,5.057,5.061,5.04,5.044,51437.0
+1694341020000,5.043,5.056,5.042,5.053,20126.7
+1694341080000,5.053,5.053,5.046,5.048,12264.7
+1694341140000,5.049,5.05,5.032,5.044,32803.9
+1694341200000,5.044,5.046,5.035,5.036,13444.0
+1694341260000,5.036,5.036,5.024,5.03,27107.1
+1694341320000,5.03,5.03,5.023,5.027,10267.5
+1694341380000,5.027,5.028,5.021,5.025,7562.0
+1694341440000,5.025,5.034,5.022,5.034,10018.4
+1694341500000,5.034,5.038,5.034,5.037,7883.6
+1694341560000,5.038,5.038,5.032,5.034,9111.5
+1694341620000,5.034,5.035,5.029,5.029,10753.7
+1694341680000,5.029,5.029,5.021,5.024,12677.6
+1694341740000,5.024,5.024,5.01,5.013,30574.4
+1694341800000,5.013,5.014,5.007,5.014,17276.5
+1694341860000,5.014,5.016,5.012,5.016,5000.6
+1694341920000,5.016,5.026,5.015,5.026,13196.6
+1694341980000,5.026,5.034,5.025,5.034,15405.9
+1694342040000,5.035,5.036,5.033,5.034,7397.7
+1694342100000,5.033,5.034,5.019,5.022,16511.9
+1694342160000,5.022,5.022,5.012,5.012,10588.8
+1694342220000,5.013,5.022,5.01,5.022,15845.0
+1694342280000,5.022,5.022,5.018,5.02,5235.0
+1694342340000,5.02,5.02,5.014,5.015,4646.8
+1694342400000,5.015,5.019,5.014,5.016,4014.8
+1694342460000,5.017,5.017,5.01,5.011,8757.6
+1694342520000,5.011,5.015,5.01,5.012,9739.4
+1694342580000,5.012,5.013,5.002,5.005,34731.7
+1694342640000,5.004,5.007,4.993,4.996,45240.9
+1694342700000,4.996,5.006,4.994,5.005,16304.8
+1694342760000,5.005,5.006,5.003,5.004,3932.4
+1694342820000,5.005,5.006,4.996,5.003,9913.9
+1694342880000,5.003,5.003,4.999,5.003,3955.4
+1694342940000,5.003,5.004,4.994,4.998,11635.7
+1694343000000,4.997,5.002,4.995,5.001,7663.8
+1694343060000,5.0,5.013,5.0,5.012,21189.0
+1694343120000,5.011,5.015,5.011,5.015,4367.3
+1694343180000,5.015,5.015,5.011,5.011,2534.9
+1694343240000,5.012,5.012,5.004,5.006,8283.0
+1694343300000,5.006,5.007,4.998,4.998,6897.6
+1694343360000,4.999,4.999,4.994,4.996,4406.8
+1694343420000,4.995,4.998,4.986,4.991,24443.6
+1694343480000,4.992,4.998,4.992,4.996,8547.0
+1694343540000,4.996,5.002,4.996,5.001,3645.1
+1694343600000,5.001,5.003,4.998,5.001,7083.6
+1694343660000,5.001,5.007,4.996,5.005,20554.7
+1694343720000,5.005,5.011,5.003,5.01,9360.0
+1694343780000,5.011,5.03,5.009,5.029,23631.4
+1694343840000,5.029,5.038,5.027,5.038,11928.5
+1694343900000,5.037,5.039,5.033,5.037,15849.2
+1694343960000,5.037,5.037,5.025,5.026,22945.4
+1694344020000,5.027,5.038,5.026,5.034,18303.3
+1694344080000,5.034,5.038,5.032,5.036,7735.6
+1694344140000,5.035,5.038,5.034,5.035,8238.4
+1694344200000,5.034,5.037,5.032,5.035,4794.9
+1694344260000,5.035,5.036,5.03,5.031,12800.1
+1694344320000,5.03,5.031,5.027,5.031,2199.5
+1694344380000,5.031,5.032,5.028,5.032,5920.0
+1694344440000,5.032,5.032,5.028,5.03,7292.7
+1694344500000,5.029,5.032,5.028,5.029,3590.1
+1694344560000,5.029,5.031,5.013,5.014,16801.1
+1694344620000,5.014,5.025,5.013,5.025,9857.2
+1694344680000,5.025,5.028,5.023,5.025,4625.3
+1694344740000,5.026,5.027,5.014,5.018,5732.8
+1694344800000,5.018,5.018,5.007,5.011,7057.7
+1694344860000,5.01,5.01,5.0,5.002,12919.6
+1694344920000,5.002,5.004,4.993,4.996,15703.7
+1694344980000,4.996,5.008,4.995,5.005,7254.9
+1694345040000,5.005,5.027,5.005,5.025,44660.3
+1694345100000,5.023,5.024,5.019,5.02,4431.1
+1694345160000,5.02,5.025,5.02,5.024,4842.7
+1694345220000,5.023,5.026,5.02,5.025,5239.3
+1694345280000,5.025,5.03,5.025,5.03,6540.5
+1694345340000,5.031,5.035,5.029,5.035,3795.7
+1694345400000,5.035,5.035,5.025,5.027,9256.7
+1694345460000,5.028,5.03,5.021,5.021,4316.7
+1694345520000,5.021,5.022,5.019,5.021,3487.5
+1694345580000,5.021,5.03,5.018,5.03,8388.4
+1694345640000,5.031,5.031,5.028,5.031,3941.1
+1694345700000,5.031,5.032,5.023,5.023,5834.8
+1694345760000,5.023,5.023,5.011,5.013,7680.0
+1694345820000,5.012,5.015,5.005,5.013,7964.8
+1694345880000,5.013,5.014,5.009,5.014,5555.9
+1694345940000,5.013,5.016,5.012,5.013,6494.3
+1694346000000,5.013,5.027,5.011,5.027,14040.9
+1694346060000,5.028,5.031,5.017,5.02,9633.2
+1694346120000,5.019,5.021,5.015,5.017,1736.2
+1694346180000,5.017,5.018,5.008,5.01,7537.2
+1694346240000,5.01,5.014,5.01,5.012,2396.2
+1694346300000,5.012,5.016,5.012,5.013,3626.5
+1694346360000,5.013,5.016,5.012,5.016,1095.9
+1694346420000,5.015,5.016,5.009,5.011,4178.6
+1694346480000,5.012,5.016,5.012,5.016,3505.7
+1694346540000,5.015,5.015,5.005,5.007,7532.7
+1694346600000,5.007,5.008,5.003,5.006,6647.8
+1694346660000,5.005,5.011,5.005,5.009,2931.7
+1694346720000,5.008,5.008,4.997,4.997,9345.6
+1694346780000,4.998,5.005,4.994,5.003,7282.8
+1694346840000,5.004,5.004,5.0,5.001,1701.6
+1694346900000,5.001,5.003,4.999,5.003,1878.8
+1694346960000,5.002,5.002,4.997,4.998,6132.5
+1694347020000,4.999,4.999,4.996,4.997,2247.1
+1694347080000,4.998,4.999,4.994,4.997,4690.7
+1694347140000,4.997,4.999,4.994,4.996,2448.6
+1694347200000,4.997,4.999,4.994,4.998,5768.7
+1694347260000,4.998,4.998,4.994,4.996,3788.1
+1694347320000,4.995,4.997,4.993,4.996,8485.4
+1694347380000,4.996,4.998,4.995,4.998,3079.7
+1694347440000,4.998,5.006,4.872,4.936,514761.1
+1694347500000,4.936,4.958,4.924,4.947,120216.4
+1694347560000,4.948,4.948,4.94,4.945,25544.1
+1694347620000,4.945,4.952,4.943,4.945,23375.0
+1694347680000,4.944,4.949,4.941,4.944,21042.1
+1694347740000,4.944,4.949,4.942,4.949,15244.5
+1694347800000,4.949,4.959,4.944,4.955,26934.0
+1694347860000,4.955,4.96,4.951,4.952,11128.3
+1694347920000,4.952,4.964,4.95,4.956,26406.7
+1694347980000,4.956,4.963,4.955,4.959,17241.8
+1694348040000,4.96,4.961,4.952,4.954,13375.8
+1694348100000,4.953,4.954,4.948,4.949,9396.9
+1694348160000,4.947,4.949,4.942,4.943,8521.2
+1694348220000,4.944,4.947,4.942,4.945,3644.4
+1694348280000,4.945,4.949,4.934,4.934,11828.9
+1694348340000,4.934,4.936,4.909,4.92,60046.2
+1694348400000,4.92,4.938,4.92,4.938,24188.6
+1694348460000,4.938,4.947,4.936,4.947,9133.2
+1694348520000,4.947,4.952,4.946,4.952,5924.6
+1694348580000,4.952,4.954,4.949,4.954,4924.6
+1694348640000,4.954,4.958,4.953,4.955,4726.7
+1694348700000,4.954,4.959,4.953,4.956,7753.1
+1694348760000,4.956,4.958,4.952,4.956,3521.4
+1694348820000,4.955,4.955,4.951,4.953,2374.9
+1694348880000,4.953,4.958,4.953,4.958,8816.4
+1694348940000,4.959,4.962,4.958,4.962,5361.2
+1694349000000,4.961,4.961,4.957,4.96,6042.4
+1694349060000,4.96,4.966,4.959,4.96,7720.4
+1694349120000,4.959,4.961,4.953,4.958,12297.5
+1694349180000,4.959,4.959,4.953,4.958,4422.3
+1694349240000,4.959,4.959,4.955,4.957,5303.1
+1694349300000,4.957,4.964,4.955,4.964,5434.1
+1694349360000,4.963,4.969,4.961,4.967,9632.9
+1694349420000,4.967,4.971,4.966,4.971,4723.1
+1694349480000,4.971,4.974,4.964,4.964,5900.9
+1694349540000,4.965,4.965,4.96,4.962,8579.8
+1694349600000,4.962,4.964,4.96,4.962,3026.4
+1694349660000,4.963,4.968,4.963,4.968,7084.2
+1694349720000,4.968,4.987,4.968,4.983,20342.4
+1694349780000,4.982,4.993,4.98,4.982,19575.1
+1694349840000,4.982,4.986,4.981,4.985,7382.2
+1694349900000,4.984,4.986,4.979,4.983,5552.2
+1694349960000,4.983,4.993,4.983,4.993,8468.6
+1694350020000,4.993,4.999,4.99,4.99,17981.2
+1694350080000,4.989,4.993,4.988,4.992,6465.8
+1694350140000,4.993,4.996,4.987,4.991,5751.0
+1694350200000,4.99,4.99,4.978,4.979,6636.6
+1694350260000,4.98,4.984,4.975,4.976,8111.6
+1694350320000,4.976,4.987,4.971,4.987,12204.1
+1694350380000,4.987,4.987,4.974,4.974,6100.0
+1694350440000,4.975,4.975,4.972,4.974,6409.1
+1694350500000,4.974,4.986,4.973,4.985,4582.4
+1694350560000,4.986,5.0,4.985,4.994,37956.5
+1694350620000,4.994,5.01,4.993,5.001,30285.9
+1694350680000,5.001,5.015,5.0,5.015,25435.0
+1694350740000,5.014,5.019,5.011,5.017,11252.3
+1694350800000,5.017,5.019,5.011,5.014,16511.4
+1694350860000,5.013,5.021,5.01,5.021,13299.9
+1694350920000,5.021,5.027,5.018,5.024,11847.7
+1694350980000,5.024,5.03,5.017,5.018,24025.2
+1694351040000,5.019,5.021,5.006,5.006,10279.5
+1694351100000,5.007,5.018,5.004,5.017,11391.1
+1694351160000,5.018,5.024,5.015,5.024,8295.5
+1694351220000,5.024,5.033,5.021,5.021,19443.0
+1694351280000,5.021,5.025,5.021,5.023,3386.8
+1694351340000,5.024,5.025,5.021,5.022,2905.5
+1694351400000,5.023,5.028,5.022,5.026,10743.1
+1694351460000,5.026,5.026,5.022,5.024,3044.1
+1694351520000,5.023,5.024,5.022,5.023,2719.8
+1694351580000,5.023,5.029,5.023,5.029,7116.9
+1694351640000,5.028,5.035,5.028,5.033,4950.3
+1694351700000,5.033,5.039,5.033,5.036,12398.8
+1694351760000,5.035,5.035,5.028,5.029,11244.9
+1694351820000,5.03,5.032,5.026,5.027,6011.1
+1694351880000,5.026,5.032,5.021,5.021,14575.4
+1694351940000,5.021,5.027,5.02,5.025,7455.1
+1694352000000,5.026,5.028,5.021,5.026,17032.9
+1694352060000,5.026,5.028,5.021,5.024,14334.2
+1694352120000,5.025,5.027,5.022,5.023,4203.1
+1694352180000,5.024,5.024,5.016,5.019,9017.8
+1694352240000,5.019,5.022,5.019,5.021,3843.9
+1694352300000,5.02,5.028,5.018,5.028,7438.1
+1694352360000,5.028,5.028,5.02,5.022,8815.8
+1694352420000,5.021,5.021,5.013,5.014,5744.5
+1694352480000,5.013,5.013,4.996,5.0,41491.9
+1694352540000,5.0,5.0,4.997,4.997,9412.4
+1694352600000,4.998,5.0,4.994,4.996,11947.1
+1694352660000,4.995,4.999,4.984,4.991,39468.0
+1694352720000,4.991,4.998,4.989,4.989,11403.3
+1694352780000,4.988,4.991,4.974,4.978,54111.2
+1694352840000,4.979,4.986,4.974,4.976,18798.0
+1694352900000,4.976,4.989,4.975,4.978,27792.0
+1694352960000,4.976,4.977,4.945,4.967,84512.6
+1694353020000,4.967,4.977,4.967,4.977,7396.7
+1694353080000,4.977,4.98,4.972,4.972,11517.9
+1694353140000,4.972,4.974,4.963,4.964,6792.6
+1694353200000,4.965,4.968,4.959,4.965,12817.9
+1694353260000,4.966,4.968,4.95,4.961,18432.3
+1694353320000,4.961,4.964,4.958,4.96,3460.8
+1694353380000,4.959,4.96,4.957,4.96,3758.1
+1694353440000,4.959,4.96,4.954,4.954,4777.4
+1694353500000,4.955,4.958,4.95,4.957,15853.6
+1694353560000,4.957,4.971,4.956,4.97,19157.6
+1694353620000,4.971,4.975,4.969,4.974,5414.6
+1694353680000,4.975,4.978,4.972,4.975,6634.6
+1694353740000,4.975,4.978,4.962,4.973,22872.5
+1694353800000,4.973,4.973,4.963,4.965,8320.1
+1694353860000,4.965,4.966,4.962,4.966,4751.8
+1694353920000,4.966,4.974,4.966,4.969,20494.7
+1694353980000,4.97,4.97,4.968,4.968,3183.3
+1694354040000,4.967,4.969,4.963,4.964,7460.2
+1694354100000,4.964,4.964,4.959,4.959,7328.6
+1694354160000,4.96,4.961,4.952,4.955,11927.8
+1694354220000,4.956,4.956,4.945,4.948,18543.6
+1694354280000,4.949,4.954,4.948,4.954,8315.2
+1694354340000,4.953,4.954,4.95,4.951,6396.2
+1694354400000,4.951,4.955,4.949,4.954,10756.7
+1694354460000,4.953,4.956,4.953,4.955,5562.2
+1694354520000,4.955,4.959,4.954,4.959,7276.9
+1694354580000,4.96,4.96,4.954,4.954,4503.1
+1694354640000,4.954,4.958,4.954,4.958,4709.0
+1694354700000,4.957,4.964,4.956,4.96,11276.5
+1694354760000,4.961,4.962,4.959,4.96,2708.6
+1694354820000,4.959,4.969,4.955,4.966,13992.5
+1694354880000,4.965,4.975,4.964,4.968,18662.2
+1694354940000,4.967,4.97,4.963,4.963,5173.0
+1694355000000,4.964,4.97,4.964,4.97,4215.0
+1694355060000,4.97,4.984,4.968,4.968,26240.2
+1694355120000,4.968,4.97,4.966,4.968,9208.4
+1694355180000,4.969,4.97,4.968,4.97,3481.3
+1694355240000,4.969,4.972,4.966,4.972,10928.8
+1694355300000,4.972,4.972,4.965,4.97,17598.4
+1694355360000,4.971,4.972,4.968,4.97,2739.8
+1694355420000,4.97,4.972,4.956,4.956,9106.5
+1694355480000,4.957,4.957,4.944,4.944,12929.6
+1694355540000,4.943,4.95,4.94,4.945,9561.0
+1694355600000,4.945,4.952,4.944,4.944,7317.3
+1694355660000,4.945,4.947,4.941,4.947,4683.1
+1694355720000,4.948,4.954,4.947,4.951,4406.6
+1694355780000,4.951,4.952,4.945,4.946,3277.0
+1694355840000,4.947,4.953,4.947,4.952,3956.0
+1694355900000,4.952,4.956,4.952,4.956,8878.1
+1694355960000,4.956,4.959,4.948,4.949,10744.3
+1694356020000,4.948,4.96,4.946,4.96,6188.6
+1694356080000,4.959,4.96,4.956,4.957,3882.7
+1694356140000,4.957,4.959,4.952,4.954,3528.7
+1694356200000,4.954,4.954,4.94,4.942,10392.3
+1694356260000,4.941,4.951,4.941,4.948,8637.1
+1694356320000,4.948,4.948,4.939,4.94,9012.3
+1694356380000,4.939,4.941,4.933,4.937,8252.1
+1694356440000,4.937,4.938,4.926,4.933,13870.8
+1694356500000,4.933,4.935,4.927,4.928,10157.5
+1694356560000,4.928,4.942,4.926,4.942,14880.8
+1694356620000,4.942,4.945,4.934,4.936,8395.3
+1694356680000,4.936,4.948,4.936,4.942,5922.4
+1694356740000,4.942,4.948,4.942,4.943,6641.1
+1694356800000,4.942,4.943,4.932,4.94,5380.8
+1694356860000,4.939,4.945,4.938,4.943,10115.8
+1694356920000,4.943,4.943,4.933,4.938,10451.8
+1694356980000,4.937,4.937,4.931,4.932,3585.2
+1694357040000,4.932,4.932,4.91,4.917,58688.4
+1694357100000,4.917,4.922,4.901,4.906,24911.5
+1694357160000,4.906,4.919,4.903,4.919,21155.6
+1694357220000,4.918,4.918,4.901,4.91,24077.7
+1694357280000,4.909,4.917,4.905,4.916,14897.4
+1694357340000,4.915,4.918,4.911,4.915,6710.5
+1694357400000,4.915,4.929,4.915,4.929,9209.1
+1694357460000,4.929,4.931,4.922,4.924,6329.4
+1694357520000,4.923,4.925,4.911,4.913,7581.2
+1694357580000,4.913,4.918,4.908,4.917,5303.7
+1694357640000,4.917,4.918,4.912,4.916,4775.0
+1694357700000,4.915,4.917,4.897,4.907,15658.6
+1694357760000,4.907,4.909,4.904,4.906,7778.9
+1694357820000,4.905,4.913,4.904,4.911,5577.0
+1694357880000,4.911,4.919,4.911,4.918,8851.5
+1694357940000,4.918,4.922,4.914,4.921,5677.3
+1694358000000,4.921,4.922,4.912,4.912,8726.0
+1694358060000,4.914,4.914,4.898,4.908,22664.3
+1694358120000,4.908,4.91,4.876,4.891,47512.3
+1694358180000,4.89,4.918,4.89,4.905,32874.6
+1694358240000,4.907,4.922,4.904,4.919,18400.4
+1694358300000,4.919,4.931,4.918,4.928,13732.2
+1694358360000,4.927,4.927,4.904,4.906,27786.0
+1694358420000,4.907,4.92,4.906,4.91,15779.8
+1694358480000,4.91,4.917,4.908,4.908,6610.6
+1694358540000,4.907,4.907,4.895,4.899,10475.6
+1694358600000,4.899,4.905,4.895,4.903,11816.4
+1694358660000,4.903,4.922,4.902,4.92,11739.6
+1694358720000,4.92,4.921,4.907,4.911,5575.4
+1694358780000,4.911,4.917,4.911,4.913,3655.6
+1694358840000,4.914,4.916,4.899,4.902,9286.2
+1694358900000,4.902,4.906,4.896,4.906,6584.4
+1694358960000,4.905,4.927,4.904,4.923,13947.3
+1694359020000,4.922,4.927,4.92,4.926,5254.5
+1694359080000,4.925,4.927,4.92,4.926,3736.8
+1694359140000,4.927,4.93,4.921,4.923,8576.1
+1694359200000,4.922,4.926,4.92,4.923,8138.1
+1694359260000,4.922,4.93,4.92,4.929,19091.9
+1694359320000,4.928,4.928,4.919,4.924,6394.7
+1694359380000,4.925,4.93,4.925,4.927,4507.1
+1694359440000,4.926,4.927,4.923,4.926,2012.9
+1694359500000,4.925,4.934,4.924,4.934,9409.7
+1694359560000,4.933,4.935,4.931,4.933,6274.3
+1694359620000,4.934,4.937,4.92,4.924,22328.7
+1694359680000,4.925,4.928,4.918,4.921,12486.3
+1694359740000,4.921,4.931,4.919,4.928,7173.5
+1694359800000,4.928,4.928,4.911,4.927,18806.6
+1694359860000,4.926,4.928,4.924,4.927,3122.1
+1694359920000,4.927,4.939,4.927,4.939,11663.6
+1694359980000,4.939,4.949,4.939,4.949,8351.8
+1694360040000,4.949,4.962,4.947,4.958,29754.5
+1694360100000,4.958,4.972,4.958,4.967,32740.3
+1694360160000,4.968,4.98,4.959,4.961,27948.6
+1694360220000,4.961,4.962,4.956,4.957,5728.0
+1694360280000,4.956,4.963,4.955,4.961,9851.2
+1694360340000,4.961,4.968,4.96,4.965,5418.1
+1694360400000,4.965,4.975,4.961,4.974,17602.0
+1694360460000,4.974,4.98,4.974,4.979,8000.6
+1694360520000,4.979,4.992,4.975,4.988,17036.3
+1694360580000,4.988,4.989,4.973,4.973,10850.3
+1694360640000,4.973,4.98,4.969,4.98,12071.7
+1694360700000,4.98,4.98,4.96,4.963,18187.0
+1694360760000,4.962,4.966,4.955,4.963,14838.8
+1694360820000,4.964,4.978,4.962,4.978,12868.4
+1694360880000,4.978,4.982,4.966,4.967,6849.6
+1694360940000,4.966,4.97,4.963,4.97,3885.9
+1694361000000,4.969,4.976,4.965,4.973,6691.6
+1694361060000,4.972,4.979,4.97,4.976,5055.7
+1694361120000,4.975,4.981,4.974,4.976,4272.7
+1694361180000,4.976,4.98,4.963,4.963,16662.2
+1694361240000,4.962,4.965,4.96,4.963,5621.2
+1694361300000,4.963,4.973,4.962,4.972,7632.5
+1694361360000,4.972,4.978,4.971,4.971,5186.1
+1694361420000,4.972,4.975,4.962,4.975,6389.3
+1694361480000,4.975,4.975,4.961,4.961,4356.6
+1694361540000,4.96,4.962,4.957,4.96,6897.0
+1694361600000,4.96,4.96,4.947,4.95,11406.6
+1694361660000,4.949,4.953,4.946,4.948,7541.4
+1694361720000,4.949,4.953,4.945,4.946,7021.5
+1694361780000,4.946,4.95,4.944,4.947,6396.1
+1694361840000,4.947,4.949,4.945,4.948,4840.0
+1694361900000,4.949,4.95,4.944,4.948,10430.6
+1694361960000,4.947,4.952,4.946,4.951,7115.2
+1694362020000,4.952,4.958,4.948,4.955,9189.2
+1694362080000,4.956,4.96,4.956,4.959,2628.7
+1694362140000,4.959,4.963,4.948,4.956,15960.1
+1694362200000,4.956,4.969,4.954,4.969,13254.5
+1694362260000,4.968,4.973,4.964,4.973,6811.0
+1694362320000,4.973,4.975,4.964,4.971,12916.0
+1694362380000,4.97,4.975,4.966,4.966,5165.7
+1694362440000,4.967,4.97,4.967,4.967,1318.0
+1694362500000,4.967,4.973,4.967,4.973,4327.5
+1694362560000,4.974,4.977,4.974,4.976,6559.6
+1694362620000,4.976,4.976,4.97,4.974,4871.2
+1694362680000,4.974,4.974,4.963,4.965,13759.1
+1694362740000,4.966,4.966,4.939,4.943,34951.5
+1694362800000,4.944,4.946,4.941,4.944,5275.8
+1694362860000,4.943,4.949,4.943,4.946,5644.4
+1694362920000,4.946,4.959,4.946,4.959,6632.0
+1694362980000,4.96,4.963,4.957,4.96,8780.1
+1694363040000,4.959,4.96,4.955,4.956,2916.5
+1694363100000,4.956,4.961,4.956,4.957,4875.5
+1694363160000,4.958,4.967,4.958,4.959,7040.2
+1694363220000,4.958,4.958,4.945,4.945,5517.8
+1694363280000,4.945,4.957,4.938,4.957,11851.3
+1694363340000,4.956,4.961,4.947,4.95,3734.7
+1694363400000,4.949,4.95,4.921,4.939,36823.9
+1694363460000,4.939,4.941,4.93,4.935,9910.3
+1694363520000,4.935,4.937,4.925,4.936,12449.3
+1694363580000,4.937,4.939,4.928,4.932,8417.5
+1694363640000,4.932,4.939,4.932,4.936,4143.1
+1694363700000,4.936,4.939,4.936,4.939,3362.8
+1694363760000,4.938,4.947,4.938,4.947,6220.2
+1694363820000,4.947,4.952,4.946,4.946,5292.0
+1694363880000,4.947,4.947,4.934,4.934,6131.5
+1694363940000,4.935,4.94,4.933,4.938,3862.2
+1694364000000,4.938,4.954,4.937,4.951,13060.4
+1694364060000,4.951,4.958,4.946,4.958,10049.3
+1694364120000,4.958,4.965,4.958,4.958,9806.5
+1694364180000,4.959,4.96,4.947,4.948,4111.6
+1694364240000,4.948,4.954,4.944,4.944,5181.9
+1694364300000,4.945,4.951,4.937,4.947,8948.9
+1694364360000,4.947,4.96,4.947,4.953,5959.0
+1694364420000,4.953,4.954,4.94,4.942,5127.6
+1694364480000,4.941,4.944,4.931,4.94,6497.1
+1694364540000,4.94,4.943,4.918,4.922,22504.8
+1694364600000,4.924,4.961,4.914,4.96,43657.5
+1694364660000,4.96,4.961,4.936,4.94,31455.2
+1694364720000,4.94,4.961,4.94,4.956,11579.6
+1694364780000,4.957,4.957,4.942,4.942,3949.3
+1694364840000,4.941,4.95,4.932,4.938,13545.0
+1694364900000,4.939,4.949,4.939,4.945,4548.0
+1694364960000,4.944,4.957,4.944,4.954,4860.2
+1694365020000,4.955,4.97,4.955,4.968,14477.9
+1694365080000,4.967,4.971,4.964,4.964,9241.4
+1694365140000,4.964,4.976,4.964,4.97,6577.6
+1694365200000,4.97,4.975,4.965,4.967,7997.8
+1694365260000,4.967,4.973,4.962,4.97,4310.8
+1694365320000,4.97,4.97,4.961,4.967,3891.5
+1694365380000,4.967,4.969,4.955,4.962,7002.2
+1694365440000,4.962,4.962,4.953,4.954,4071.4
+1694365500000,4.955,4.957,4.948,4.954,4575.7
+1694365560000,4.954,4.958,4.943,4.944,5267.0
+1694365620000,4.943,4.945,4.932,4.932,6958.0
+1694365680000,4.933,4.936,4.926,4.926,8666.6
+1694365740000,4.927,4.93,4.92,4.927,12102.7
+1694365800000,4.927,4.937,4.926,4.934,7942.2
+1694365860000,4.936,4.943,4.929,4.935,8281.2
+1694365920000,4.936,4.946,4.93,4.935,13225.9
+1694365980000,4.935,4.94,4.927,4.929,9974.9
+1694366040000,4.929,4.934,4.923,4.931,11327.5
+1694366100000,4.932,4.94,4.922,4.938,8426.4
+1694366160000,4.939,4.943,4.935,4.94,3306.6
+1694366220000,4.941,4.944,4.929,4.93,5405.9
+1694366280000,4.93,4.933,4.923,4.925,4664.0
+1694366340000,4.925,4.929,4.92,4.926,6020.4
+1694366400000,4.927,4.93,4.919,4.92,9760.0
+1694366460000,4.919,4.929,4.919,4.927,8138.0
+1694366520000,4.927,4.927,4.921,4.927,9550.1
+1694366580000,4.927,4.932,4.921,4.921,4417.4
+1694366640000,4.92,4.928,4.919,4.925,5914.9
+1694366700000,4.925,4.925,4.914,4.916,7976.0
+1694366760000,4.917,4.93,4.914,4.929,5893.0
+1694366820000,4.929,4.933,4.926,4.931,3114.9
+1694366880000,4.93,4.935,4.923,4.93,8486.3
+1694366940000,4.931,4.935,4.93,4.93,2249.2
+1694367000000,4.929,4.93,4.924,4.927,4572.7
+1694367060000,4.927,4.932,4.922,4.922,3038.3
+1694367120000,4.922,4.923,4.914,4.915,5640.0
+1694367180000,4.915,4.918,4.909,4.913,6608.9
+1694367240000,4.912,4.914,4.909,4.91,2631.8
+1694367300000,4.91,4.912,4.904,4.904,18287.1
+1694367360000,4.904,4.911,4.902,4.904,10540.7
+1694367420000,4.903,4.91,4.903,4.909,8248.5
+1694367480000,4.909,4.91,4.904,4.908,8536.1
+1694367540000,4.908,4.91,4.907,4.907,5408.5
+1694367600000,4.908,4.915,4.905,4.913,8069.6
+1694367660000,4.912,4.925,4.908,4.925,6684.6
+1694367720000,4.926,4.929,4.923,4.928,6380.1
+1694367780000,4.928,4.928,4.923,4.925,1587.7
+1694367840000,4.926,4.93,4.926,4.93,3401.3
+1694367900000,4.93,4.936,4.928,4.935,9043.1
+1694367960000,4.935,4.951,4.935,4.945,14575.2
+1694368020000,4.946,4.946,4.932,4.938,8519.1
+1694368080000,4.938,4.941,4.937,4.939,1467.4
+1694368140000,4.94,4.94,4.93,4.931,3069.1
+1694368200000,4.93,4.942,4.93,4.939,5793.6
+1694368260000,4.939,4.944,4.936,4.941,7703.9
+1694368320000,4.94,4.943,4.937,4.94,3012.2
+1694368380000,4.939,4.939,4.915,4.918,20555.8
+1694368440000,4.918,4.929,4.913,4.923,4712.4
+1694368500000,4.923,4.925,4.917,4.917,2821.3
+1694368560000,4.916,4.928,4.916,4.927,6223.5
+1694368620000,4.927,4.93,4.926,4.928,1021.1
+1694368680000,4.928,4.934,4.927,4.932,4413.0
+1694368740000,4.931,4.934,4.93,4.934,3158.1
+1694368800000,4.934,4.934,4.922,4.927,7351.0
+1694368860000,4.927,4.931,4.925,4.929,3441.0
+1694368920000,4.93,4.935,4.927,4.933,7442.8
+1694368980000,4.933,4.938,4.931,4.937,6414.2
+1694369040000,4.938,4.95,4.938,4.948,10125.1
+1694369100000,4.948,4.96,4.947,4.959,13161.4
+1694369160000,4.959,4.96,4.954,4.958,4538.4
+1694369220000,4.957,4.96,4.953,4.956,5032.8
+1694369280000,4.955,4.955,4.942,4.949,9574.2
+1694369340000,4.951,4.955,4.948,4.948,1799.4
+1694369400000,4.948,4.949,4.943,4.948,7699.7
+1694369460000,4.949,4.95,4.945,4.95,3865.4
+1694369520000,4.949,4.954,4.94,4.952,22112.0
+1694369580000,4.952,4.953,4.941,4.942,2565.6
+1694369640000,4.941,4.942,4.938,4.94,3905.5
+1694369700000,4.941,4.948,4.941,4.947,2388.0
+1694369760000,4.947,4.95,4.947,4.95,2703.4
+1694369820000,4.949,4.96,4.949,4.953,8356.1
+1694369880000,4.952,4.955,4.951,4.952,5294.1
+1694369940000,4.953,4.956,4.95,4.952,3320.6
+1694370000000,4.951,4.953,4.947,4.952,5249.0
+1694370060000,4.951,4.963,4.951,4.963,5561.6
+1694370120000,4.963,4.973,4.96,4.971,14691.7
+1694370180000,4.972,4.977,4.969,4.969,5259.8
+1694370240000,4.969,4.97,4.964,4.968,4748.5
+1694370300000,4.967,4.969,4.957,4.961,4389.7
+1694370360000,4.961,4.969,4.958,4.968,3947.8
+1694370420000,4.967,4.971,4.959,4.966,7396.2
+1694370480000,4.966,4.966,4.958,4.962,4917.9
+1694370540000,4.963,4.963,4.955,4.958,3485.5
+1694370600000,4.957,4.957,4.951,4.953,4066.3
+1694370660000,4.953,4.965,4.953,4.958,8708.5
+1694370720000,4.958,4.959,4.954,4.954,4102.9
+1694370780000,4.954,4.954,4.945,4.948,7825.9
+1694370840000,4.949,4.949,4.942,4.945,5845.0
+1694370900000,4.945,4.946,4.941,4.942,2215.9
+1694370960000,4.942,4.945,4.936,4.937,6890.6
+1694371020000,4.937,4.939,4.935,4.936,1714.4
+1694371080000,4.935,4.939,4.93,4.938,12605.8
+1694371140000,4.938,4.939,4.93,4.931,2421.7
+1694371200000,4.932,4.935,4.93,4.934,2280.2
+1694371260000,4.934,4.934,4.931,4.931,1664.1
+1694371320000,4.932,4.944,4.932,4.939,8204.1
+1694371380000,4.939,4.942,4.931,4.931,2142.9
+1694371440000,4.931,4.932,4.925,4.927,6840.2
+1694371500000,4.927,4.929,4.923,4.926,5481.2
+1694371560000,4.927,4.931,4.917,4.92,4760.2
+1694371620000,4.92,4.926,4.92,4.92,6421.1
+1694371680000,4.92,4.925,4.92,4.921,3852.2
+1694371740000,4.921,4.923,4.919,4.922,2103.9
+1694371800000,4.922,4.926,4.916,4.916,10964.4
+1694371860000,4.916,4.934,4.916,4.933,13279.1
+1694371920000,4.934,4.934,4.92,4.92,23365.6
+1694371980000,4.921,4.928,4.915,4.927,16669.8
+1694372040000,4.927,4.928,4.922,4.925,3609.8
+1694372100000,4.925,4.925,4.916,4.92,6615.1
+1694372160000,4.921,4.931,4.92,4.929,7990.2
+1694372220000,4.929,4.929,4.917,4.918,3970.8
+1694372280000,4.919,4.933,4.919,4.932,8507.9
+1694372340000,4.931,4.931,4.923,4.925,3582.4
+1694372400000,4.925,4.929,4.925,4.927,3893.3
+1694372460000,4.927,4.929,4.925,4.927,1374.9
+1694372520000,4.926,4.926,4.919,4.926,4845.4
+1694372580000,4.925,4.926,4.923,4.925,1938.3
+1694372640000,4.924,4.924,4.919,4.92,1397.1
+1694372700000,4.919,4.922,4.918,4.922,2889.2
+1694372760000,4.923,4.924,4.916,4.917,5812.3
+1694372820000,4.917,4.92,4.915,4.918,5352.4
+1694372880000,4.918,4.918,4.911,4.912,3502.6
+1694372940000,4.911,4.912,4.909,4.91,3164.6
+1694373000000,4.911,4.911,4.907,4.907,1783.2
+1694373060000,4.907,4.918,4.907,4.917,4850.0
+1694373120000,4.917,4.917,4.915,4.915,724.9
+1694373180000,4.915,4.918,4.912,4.912,3125.6
+1694373240000,4.911,4.917,4.911,4.917,2080.0
+1694373300000,4.917,4.918,4.912,4.913,1692.8
+1694373360000,4.913,4.916,4.911,4.913,6723.5
+1694373420000,4.913,4.913,4.906,4.908,3457.7
+1694373480000,4.908,4.913,4.908,4.913,3876.1
+1694373540000,4.914,4.918,4.914,4.918,4595.8
+1694373600000,4.919,4.922,4.918,4.92,2077.5
+1694373660000,4.92,4.92,4.915,4.92,2373.0
+1694373720000,4.919,4.921,4.917,4.917,1542.7
+1694373780000,4.916,4.917,4.91,4.911,3747.1
+1694373840000,4.911,4.912,4.91,4.911,452.6
+1694373900000,4.911,4.912,4.905,4.91,3859.9
+1694373960000,4.91,4.911,4.905,4.907,5563.9
+1694374020000,4.908,4.911,4.903,4.909,5056.2
+1694374080000,4.909,4.911,4.902,4.902,3030.7
+1694374140000,4.902,4.904,4.901,4.902,5754.1
+1694374200000,4.902,4.903,4.897,4.902,8283.8
+1694374260000,4.902,4.902,4.896,4.899,3594.8
+1694374320000,4.899,4.914,4.898,4.909,7438.7
+1694374380000,4.91,4.92,4.91,4.92,4475.8
+1694374440000,4.919,4.92,4.914,4.917,2830.7
+1694374500000,4.916,4.92,4.914,4.918,3179.4
+1694374560000,4.918,4.918,4.913,4.916,4539.2
+1694374620000,4.916,4.926,4.915,4.92,8120.4
+1694374680000,4.92,4.92,4.914,4.917,3883.2
+1694374740000,4.917,4.921,4.91,4.91,7244.9
+1694374800000,4.91,4.922,4.904,4.92,28945.2
+1694374860000,4.919,4.925,4.918,4.92,14973.6
+1694374920000,4.92,4.926,4.913,4.913,6861.6
+1694374980000,4.913,4.929,4.913,4.926,7408.6
+1694375040000,4.927,4.944,4.926,4.941,20211.8
+1694375100000,4.942,4.954,4.942,4.952,19915.8
+1694375160000,4.952,4.958,4.951,4.954,12235.9
+1694375220000,4.955,4.966,4.955,4.965,10771.0
+1694375280000,4.964,4.968,4.96,4.967,8032.5
+1694375340000,4.967,4.967,4.96,4.96,9766.1
+1694375400000,4.96,4.967,4.96,4.961,6470.3
+1694375460000,4.962,4.962,4.944,4.946,10244.6
+1694375520000,4.946,4.955,4.946,4.95,8391.8
+1694375580000,4.951,4.952,4.944,4.949,5755.6
+1694375640000,4.949,4.949,4.939,4.943,3169.3
+1694375700000,4.943,4.944,4.933,4.934,5066.9
+1694375760000,4.933,4.942,4.931,4.938,7118.4
+1694375820000,4.939,4.964,4.937,4.963,14037.2
+1694375880000,4.963,4.972,4.957,4.96,18653.1
+1694375940000,4.961,4.962,4.953,4.954,6746.9
+1694376000000,4.954,4.958,4.944,4.953,13476.3
+1694376060000,4.953,4.956,4.947,4.947,2727.6
+1694376120000,4.947,4.95,4.938,4.946,12690.9
+1694376180000,4.948,4.95,4.946,4.947,1222.3
+1694376240000,4.947,4.964,4.946,4.963,16473.7
+1694376300000,4.963,4.968,4.96,4.967,3655.9
+1694376360000,4.967,4.968,4.964,4.967,7407.8
+1694376420000,4.967,4.968,4.963,4.967,4876.5
+1694376480000,4.967,4.975,4.966,4.975,5908.5
+1694376540000,4.975,4.98,4.974,4.975,10773.7
+1694376600000,4.976,4.978,4.966,4.97,7462.6
+1694376660000,4.969,4.969,4.958,4.963,5520.8
+1694376720000,4.963,4.963,4.952,4.957,3953.2
+1694376780000,4.955,4.957,4.946,4.947,7226.7
+1694376840000,4.948,4.959,4.947,4.957,4426.1
+1694376900000,4.955,4.957,4.952,4.953,1690.1
+1694376960000,4.952,4.965,4.952,4.959,7520.7
+1694377020000,4.959,4.972,4.959,4.968,4607.3
+1694377080000,4.969,4.978,4.962,4.977,7838.7
+1694377140000,4.978,4.987,4.97,4.97,13605.7
+1694377200000,4.971,4.981,4.97,4.977,7054.0
+1694377260000,4.977,4.985,4.977,4.981,9939.7
+1694377320000,4.981,4.986,4.978,4.98,7294.2
+1694377380000,4.98,4.983,4.968,4.972,4606.8
+1694377440000,4.971,4.978,4.966,4.972,25869.4
+1694377500000,4.971,4.992,4.97,4.982,14697.6
+1694377560000,4.982,4.991,4.981,4.988,4610.3
+1694377620000,4.987,4.99,4.981,4.982,8691.7
+1694377680000,4.983,4.992,4.983,4.987,9272.1
+1694377740000,4.986,4.986,4.974,4.985,8030.3
+1694377800000,4.986,4.989,4.981,4.986,2997.3
+1694377860000,4.985,4.988,4.984,4.985,3134.6
+1694377920000,4.986,4.99,4.985,4.99,2469.1
+1694377980000,4.989,4.994,4.986,4.994,4921.2
+1694378040000,4.995,4.996,4.99,4.991,4443.8
+1694378100000,4.991,4.993,4.97,4.97,10666.9
+1694378160000,4.971,4.975,4.969,4.971,5729.9
+1694378220000,4.97,4.972,4.963,4.964,7887.9
+1694378280000,4.963,4.963,4.952,4.952,6675.5
+1694378340000,4.953,4.958,4.951,4.957,5016.7
+1694378400000,4.957,4.96,4.955,4.959,2296.4
+1694378460000,4.959,4.965,4.958,4.963,3636.0
+1694378520000,4.962,4.963,4.958,4.96,1582.4
+1694378580000,4.961,4.965,4.961,4.961,2394.6
+1694378640000,4.96,4.963,4.957,4.961,2368.6
+1694378700000,4.96,4.961,4.959,4.96,2374.2
+1694378760000,4.959,4.966,4.958,4.966,3922.6
+1694378820000,4.966,4.973,4.965,4.969,5273.4
+1694378880000,4.969,4.97,4.967,4.97,1232.5
+1694378940000,4.969,4.969,4.958,4.96,4222.7
+1694379000000,4.959,4.959,4.953,4.956,2353.6
+1694379060000,4.957,4.964,4.957,4.961,2862.3
+1694379120000,4.96,4.967,4.96,4.963,4093.4
+1694379180000,4.963,4.97,4.963,4.97,1479.8
+1694379240000,4.97,4.973,4.969,4.97,1919.1
+1694379300000,4.97,4.971,4.965,4.967,2183.5
+1694379360000,4.967,4.97,4.965,4.97,1432.1
+1694379420000,4.969,4.984,4.967,4.974,12677.7
+1694379480000,4.973,4.973,4.965,4.971,2274.8
+1694379540000,4.971,4.971,4.967,4.969,1296.3
+1694379600000,4.968,4.973,4.965,4.971,3039.5
+1694379660000,4.971,4.973,4.966,4.968,1990.8
+1694379720000,4.968,4.968,4.965,4.968,578.8
+1694379780000,4.967,4.968,4.964,4.964,3009.2
+1694379840000,4.965,4.966,4.96,4.96,3013.4
+1694379900000,4.96,4.961,4.952,4.954,3629.6
+1694379960000,4.953,4.955,4.946,4.949,9523.5
+1694380020000,4.949,4.952,4.947,4.952,3366.9
+1694380080000,4.952,4.952,4.946,4.946,3323.1
+1694380140000,4.946,4.949,4.946,4.949,1801.9
+1694380200000,4.949,4.95,4.942,4.947,8811.9
+1694380260000,4.947,4.951,4.943,4.951,9114.9
+1694380320000,4.952,4.956,4.95,4.952,3726.2
+1694380380000,4.952,4.955,4.952,4.953,1886.3
+1694380440000,4.952,4.959,4.951,4.958,2146.7
+1694380500000,4.958,4.971,4.958,4.968,23350.3
+1694380560000,4.968,4.973,4.968,4.972,4209.4
+1694380620000,4.972,4.982,4.972,4.981,8403.2
+1694380680000,4.981,4.984,4.978,4.982,4306.8
+1694380740000,4.981,4.981,4.974,4.975,3573.5
+1694380800000,4.976,4.982,4.972,4.98,11038.8
+1694380860000,4.98,4.98,4.972,4.974,6963.5
+1694380920000,4.974,4.983,4.973,4.983,3507.3
+1694380980000,4.983,4.983,4.981,4.981,612.5
+1694381040000,4.981,4.985,4.979,4.981,5393.4
+1694381100000,4.981,4.987,4.977,4.978,7110.8
+1694381160000,4.978,4.98,4.973,4.973,3757.7
+1694381220000,4.975,4.977,4.972,4.973,2030.5
+1694381280000,4.974,4.981,4.974,4.978,7776.5
+1694381340000,4.978,4.979,4.974,4.979,1360.5
+1694381400000,4.979,4.979,4.977,4.978,525.3
+1694381460000,4.978,4.984,4.978,4.984,1576.2
+1694381520000,4.983,4.986,4.983,4.986,1816.8
+1694381580000,4.985,4.987,4.981,4.982,1206.8
+1694381640000,4.981,4.981,4.973,4.974,2678.0
+1694381700000,4.974,4.974,4.97,4.972,4405.9
+1694381760000,4.972,4.976,4.97,4.975,3537.3
+1694381820000,4.975,4.975,4.972,4.973,2146.0
+1694381880000,4.974,4.974,4.969,4.97,971.5
+1694381940000,4.97,4.97,4.966,4.968,1435.2
+1694382000000,4.967,4.968,4.965,4.968,1322.8
+1694382060000,4.968,4.968,4.964,4.966,1425.4
+1694382120000,4.967,4.97,4.967,4.967,1800.7
+1694382180000,4.966,4.968,4.966,4.966,1159.2
+1694382240000,4.967,4.968,4.965,4.966,1895.9
+1694382300000,4.965,4.966,4.965,4.966,892.7
+1694382360000,4.966,4.966,4.965,4.966,664.8
+1694382420000,4.966,4.974,4.965,4.971,2153.4
+1694382480000,4.971,4.973,4.97,4.971,1092.3
+1694382540000,4.97,4.971,4.964,4.964,7818.2
+1694382600000,4.964,4.964,4.955,4.955,4121.4
+1694382660000,4.956,4.956,4.954,4.954,2298.8
+1694382720000,4.953,4.959,4.951,4.959,4823.6
+1694382780000,4.959,4.96,4.958,4.958,1491.4
+1694382840000,4.959,4.962,4.958,4.961,1480.6
+1694382900000,4.961,4.962,4.957,4.957,1375.7
+1694382960000,4.956,4.967,4.954,4.967,5468.9
+1694383020000,4.966,4.968,4.966,4.967,900.0
+1694383080000,4.968,4.968,4.965,4.965,160.2
+1694383140000,4.964,4.968,4.962,4.967,1410.6
+1694383200000,4.968,4.971,4.967,4.968,2884.9
+1694383260000,4.968,4.968,4.958,4.959,2853.4
+1694383320000,4.959,4.959,4.953,4.956,6341.2
+1694383380000,4.956,4.956,4.95,4.951,3694.6
+1694383440000,4.952,4.958,4.952,4.958,1966.6
+1694383500000,4.958,4.959,4.952,4.953,1887.0
+1694383560000,4.953,4.953,4.948,4.949,3666.7
+1694383620000,4.949,4.951,4.949,4.95,581.2
+1694383680000,4.95,4.95,4.946,4.947,3034.9
+1694383740000,4.948,4.95,4.946,4.95,2431.5
+1694383800000,4.949,4.95,4.946,4.946,1733.6
+1694383860000,4.947,4.951,4.946,4.95,2715.9
+1694383920000,4.949,4.956,4.948,4.951,3909.1
+1694383980000,4.952,4.955,4.951,4.955,1051.9
+1694384040000,4.955,4.955,4.953,4.954,2413.0
+1694384100000,4.955,4.968,4.954,4.967,7469.8
+1694384160000,4.967,4.974,4.967,4.974,4157.1
+1694384220000,4.973,4.976,4.968,4.976,5474.1
+1694384280000,4.977,4.981,4.968,4.969,7563.8
+1694384340000,4.968,4.974,4.968,4.97,4110.3
+1694384400000,4.968,4.968,4.96,4.961,4327.8
+1694384460000,4.96,4.964,4.96,4.964,1580.7
+1694384520000,4.965,4.968,4.96,4.96,6492.1
+1694384580000,4.96,4.961,4.955,4.956,2022.4
+1694384640000,4.956,4.963,4.956,4.959,3203.2
+1694384700000,4.96,4.962,4.957,4.959,4454.5
+1694384760000,4.959,4.965,4.958,4.965,2184.5
+1694384820000,4.965,4.967,4.961,4.966,2817.1
+1694384880000,4.966,4.971,4.956,4.959,19216.2
+1694384940000,4.959,4.962,4.958,4.958,2312.2
+1694385000000,4.957,4.961,4.956,4.961,2277.5
+1694385060000,4.961,4.965,4.961,4.965,2493.2
+1694385120000,4.965,4.979,4.96,4.978,12881.3
+1694385180000,4.979,4.986,4.974,4.979,17421.0
+1694385240000,4.98,4.982,4.974,4.975,6010.1
+1694385300000,4.975,4.978,4.971,4.973,2420.1
+1694385360000,4.973,4.974,4.968,4.972,4524.1
+1694385420000,4.972,4.974,4.96,4.96,4361.1
+1694385480000,4.96,4.96,4.944,4.946,17834.9
+1694385540000,4.945,4.947,4.935,4.938,8662.5
+1694385600000,4.938,4.944,4.938,4.941,6937.2
+1694385660000,4.941,4.943,4.936,4.94,5494.0
+1694385720000,4.939,4.949,4.938,4.947,3552.3
+1694385780000,4.946,4.946,4.932,4.933,3877.2
+1694385840000,4.935,4.938,4.926,4.929,10782.4
+1694385900000,4.93,4.933,4.928,4.931,3468.2
+1694385960000,4.931,4.937,4.931,4.936,4978.1
+1694386020000,4.936,4.936,4.931,4.932,2344.2
+1694386080000,4.93,4.93,4.923,4.924,1987.7
+1694386140000,4.923,4.925,4.918,4.918,5084.9
+1694386200000,4.919,4.919,4.914,4.916,6664.5
+1694386260000,4.916,4.922,4.909,4.921,21992.4
+1694386320000,4.92,4.92,4.908,4.909,11790.3
+1694386380000,4.908,4.919,4.905,4.914,13045.7
+1694386440000,4.914,4.922,4.911,4.921,11397.8
+1694386500000,4.921,4.923,4.913,4.922,6218.1
+1694386560000,4.922,4.923,4.918,4.918,5113.2
+1694386620000,4.918,4.923,4.913,4.921,6922.8
+1694386680000,4.921,4.923,4.921,4.921,3564.6
+1694386740000,4.92,4.92,4.917,4.918,2307.7
+1694386800000,4.918,4.919,4.914,4.919,8074.3
+1694386860000,4.919,4.922,4.915,4.921,6705.8
+1694386920000,4.92,4.927,4.92,4.926,3253.6
+1694386980000,4.927,4.936,4.926,4.927,7283.1
+1694387040000,4.927,4.927,4.917,4.918,5097.9
+1694387100000,4.918,4.922,4.915,4.922,6927.9
+1694387160000,4.922,4.922,4.914,4.917,3059.1
+1694387220000,4.917,4.918,4.915,4.917,1801.1
+1694387280000,4.917,4.92,4.915,4.919,4348.2
+1694387340000,4.919,4.92,4.915,4.917,2479.7
+1694387400000,4.916,4.916,4.908,4.908,2956.1
+1694387460000,4.909,4.916,4.907,4.915,3977.8
+1694387520000,4.915,4.919,4.912,4.913,2941.0
+1694387580000,4.913,4.914,4.91,4.91,1763.2
+1694387640000,4.908,4.91,4.907,4.909,3545.4
+1694387700000,4.91,4.91,4.904,4.906,6006.7
+1694387760000,4.907,4.907,4.905,4.905,1264.9
+1694387820000,4.905,4.91,4.905,4.907,2679.7
+1694387880000,4.907,4.908,4.896,4.902,16078.5
+1694387940000,4.902,4.903,4.896,4.898,4639.3
+1694388000000,4.898,4.901,4.898,4.9,4648.1
+1694388060000,4.901,4.904,4.89,4.895,16786.8
+1694388120000,4.895,4.9,4.894,4.899,10934.3
+1694388180000,4.9,4.902,4.896,4.896,2604.7
+1694388240000,4.896,4.9,4.889,4.893,8252.8
+1694388300000,4.894,4.899,4.892,4.896,5955.5
+1694388360000,4.895,4.901,4.895,4.898,3094.0
+1694388420000,4.898,4.906,4.898,4.902,6031.7
+1694388480000,4.902,4.905,4.9,4.905,2020.0
+1694388540000,4.904,4.904,4.896,4.897,4133.2
+1694388600000,4.897,4.902,4.895,4.899,10605.9
+1694388660000,4.899,4.902,4.899,4.899,2561.3
+1694388720000,4.899,4.912,4.896,4.912,8573.2
+1694388780000,4.911,4.921,4.908,4.919,22179.7
+1694388840000,4.918,4.919,4.912,4.912,3704.4
+1694388900000,4.912,4.913,4.909,4.912,4820.8
+1694388960000,4.912,4.912,4.909,4.912,1079.0
+1694389020000,4.912,4.92,4.91,4.92,6729.8
+1694389080000,4.919,4.926,4.919,4.926,6652.7
+1694389140000,4.925,4.927,4.917,4.917,3552.6
+1694389200000,4.917,4.923,4.917,4.923,2482.8
+1694389260000,4.923,4.926,4.922,4.925,1261.6
+1694389320000,4.924,4.927,4.924,4.927,967.9
+1694389380000,4.927,4.927,4.921,4.925,4507.5
+1694389440000,4.926,4.926,4.924,4.926,989.6
+1694389500000,4.926,4.926,4.913,4.916,4762.7
+1694389560000,4.916,4.92,4.914,4.92,1850.9
+1694389620000,4.919,4.919,4.909,4.91,4623.6
+1694389680000,4.911,4.917,4.911,4.912,6026.1
+1694389740000,4.911,4.913,4.909,4.909,1794.7
+1694389800000,4.909,4.909,4.902,4.905,4310.3
+1694389860000,4.905,4.905,4.902,4.902,1870.2
+1694389920000,4.902,4.904,4.901,4.902,5095.3
+1694389980000,4.902,4.908,4.902,4.907,2839.4
+1694390040000,4.907,4.908,4.894,4.899,12443.3
+1694390100000,4.898,4.907,4.898,4.902,3395.3
+1694390160000,4.903,4.903,4.9,4.901,882.1
+1694390220000,4.9,4.9,4.886,4.89,21207.8
+1694390280000,4.89,4.894,4.886,4.894,5752.0
+1694390340000,4.894,4.905,4.892,4.902,9080.5
+1694390400000,4.901,4.904,4.897,4.901,9072.9
+1694390460000,4.9,4.901,4.889,4.896,13199.3
+1694390520000,4.896,4.898,4.89,4.895,6388.6
+1694390580000,4.895,4.904,4.894,4.899,3644.1
+1694390640000,4.899,4.9,4.892,4.9,4828.4
+1694390700000,4.899,4.899,4.881,4.886,13540.1
+1694390760000,4.887,4.89,4.881,4.888,6761.2
+1694390820000,4.887,4.888,4.884,4.885,1634.7
+1694390880000,4.885,4.888,4.88,4.886,10781.9
+1694390940000,4.886,4.896,4.884,4.894,5466.8
+1694391000000,4.893,4.915,4.891,4.913,33373.1
+1694391060000,4.913,4.914,4.91,4.912,3546.1
+1694391120000,4.913,4.918,4.909,4.918,7350.3
+1694391180000,4.918,4.936,4.916,4.936,16938.3
+1694391240000,4.936,4.962,4.933,4.955,48499.1
+1694391300000,4.956,4.96,4.951,4.959,15092.6
+1694391360000,4.96,4.96,4.946,4.946,10505.3
+1694391420000,4.946,4.948,4.944,4.948,7903.9
+1694391480000,4.948,4.948,4.932,4.937,17420.0
+1694391540000,4.938,4.938,4.928,4.93,10432.6
+1694391600000,4.93,4.94,4.928,4.934,9923.4
+1694391660000,4.935,4.944,4.916,4.918,11417.3
+1694391720000,4.918,4.918,4.904,4.905,11122.4
+1694391780000,4.906,4.907,4.89,4.891,12805.8
+1694391840000,4.891,4.896,4.888,4.895,14940.2
+1694391900000,4.896,4.898,4.889,4.898,5662.4
+1694391960000,4.898,4.902,4.888,4.893,20665.4
+1694392020000,4.893,4.897,4.889,4.897,14733.3
+1694392080000,4.896,4.896,4.868,4.875,42673.8
+1694392140000,4.876,4.878,4.856,4.867,47737.4
+1694392200000,4.867,4.878,4.866,4.87,22820.3
+1694392260000,4.871,4.873,4.853,4.859,41137.7
+1694392320000,4.859,4.87,4.858,4.869,6991.6
+1694392380000,4.87,4.87,4.857,4.863,8452.2
+1694392440000,4.863,4.863,4.852,4.856,10910.4
+1694392500000,4.857,4.861,4.851,4.857,8694.5
+1694392560000,4.858,4.858,4.85,4.853,17582.4
+1694392620000,4.853,4.857,4.852,4.853,8325.2
+1694392680000,4.853,4.856,4.815,4.846,68948.8
+1694392740000,4.847,4.847,4.831,4.847,25585.1
+1694392800000,4.847,4.86,4.843,4.857,24282.7
+1694392860000,4.858,4.862,4.849,4.862,16979.8
+1694392920000,4.861,4.865,4.85,4.851,10567.6
+1694392980000,4.852,4.853,4.837,4.852,16830.0
+1694393040000,4.853,4.858,4.85,4.853,10030.4
+1694393100000,4.853,4.855,4.84,4.844,9859.3
+1694393160000,4.844,4.844,4.815,4.84,43524.5
+1694393220000,4.84,4.853,4.835,4.848,14045.7
+1694393280000,4.848,4.85,4.838,4.84,8583.8
+1694393340000,4.842,4.844,4.837,4.837,15325.4
+1694393400000,4.837,4.844,4.834,4.84,11975.4
+1694393460000,4.84,4.856,4.84,4.855,12179.2
+1694393520000,4.855,4.867,4.852,4.863,18571.4
+1694393580000,4.863,4.864,4.856,4.86,3874.6
+1694393640000,4.859,4.875,4.857,4.872,9260.7
+1694393700000,4.872,4.877,4.869,4.872,4470.9
+1694393760000,4.873,4.884,4.873,4.881,16829.4
+1694393820000,4.881,4.884,4.864,4.865,6856.9
+1694393880000,4.866,4.868,4.846,4.848,11736.1
+1694393940000,4.848,4.861,4.847,4.855,10502.9
+1694394000000,4.855,4.864,4.854,4.861,7105.9
+1694394060000,4.862,4.863,4.857,4.861,7490.2
+1694394120000,4.86,4.864,4.853,4.863,6404.3
+1694394180000,4.863,4.884,4.862,4.884,9010.9
+1694394240000,4.883,4.897,4.882,4.885,18597.9
+1694394300000,4.885,4.895,4.881,4.889,11163.9
+1694394360000,4.889,4.891,4.874,4.877,7786.3
+1694394420000,4.877,4.881,4.874,4.874,3028.2
+1694394480000,4.873,4.873,4.869,4.869,2703.7
+1694394540000,4.868,4.868,4.858,4.858,5842.8
+1694394600000,4.858,4.871,4.856,4.871,7598.2
+1694394660000,4.872,4.886,4.872,4.882,7551.1
+1694394720000,4.881,4.893,4.877,4.889,21298.1
+1694394780000,4.888,4.9,4.886,4.896,6815.5
+1694394840000,4.895,4.9,4.892,4.896,4996.1
+1694394900000,4.894,4.894,4.878,4.882,12918.4
+1694394960000,4.883,4.887,4.88,4.885,9588.8
+1694395020000,4.885,4.887,4.882,4.885,6790.7
+1694395080000,4.885,4.885,4.88,4.882,2492.4
+1694395140000,4.882,4.885,4.878,4.879,4383.0
+1694395200000,4.878,4.878,4.867,4.868,4742.0
+1694395260000,4.868,4.868,4.855,4.855,16492.5
+1694395320000,4.855,4.861,4.855,4.857,4510.7
+1694395380000,4.857,4.858,4.833,4.842,19548.2
+1694395440000,4.843,4.846,4.837,4.838,5131.3
+1694395500000,4.837,4.844,4.837,4.843,6950.4
+1694395560000,4.842,4.846,4.842,4.846,15877.8
+1694395620000,4.846,4.854,4.845,4.852,11425.7
+1694395680000,4.85,4.85,4.839,4.845,6934.2
+1694395740000,4.847,4.857,4.847,4.855,7414.0
+1694395800000,4.856,4.867,4.848,4.85,12571.2
+1694395860000,4.85,4.851,4.844,4.85,5998.8
+1694395920000,4.85,4.85,4.841,4.849,6982.2
+1694395980000,4.85,4.85,4.842,4.844,5171.5
+1694396040000,4.844,4.855,4.843,4.849,11353.8
+1694396100000,4.85,4.853,4.84,4.841,2540.4
+1694396160000,4.841,4.845,4.831,4.834,20415.8
+1694396220000,4.834,4.837,4.824,4.828,9995.1
+1694396280000,4.827,4.83,4.824,4.827,12059.8
+1694396340000,4.827,4.829,4.822,4.826,6790.6
+1694396400000,4.827,4.83,4.825,4.828,8336.4
+1694396460000,4.828,4.828,4.82,4.82,5104.9
+1694396520000,4.82,4.828,4.82,4.828,6077.9
+1694396580000,4.828,4.829,4.825,4.829,6620.2
+1694396640000,4.829,4.838,4.829,4.838,23742.8
+1694396700000,4.837,4.838,4.827,4.83,20422.9
+1694396760000,4.829,4.834,4.829,4.834,24620.7
+1694396820000,4.834,4.836,4.833,4.833,13997.3
+1694396880000,4.833,4.836,4.83,4.833,16982.0
+1694396940000,4.834,4.835,4.825,4.825,10060.0
+1694397000000,4.825,4.826,4.819,4.819,11666.8
+1694397060000,4.819,4.829,4.815,4.82,16521.7
+1694397120000,4.819,4.832,4.818,4.822,7488.9
+1694397180000,4.823,4.828,4.812,4.824,11344.1
+1694397240000,4.823,4.829,4.823,4.828,2988.0
+1694397300000,4.829,4.832,4.827,4.831,6030.5
+1694397360000,4.831,4.832,4.819,4.826,9169.6
+1694397420000,4.827,4.835,4.827,4.831,2855.7
+1694397480000,4.83,4.83,4.826,4.829,2517.7
+1694397540000,4.829,4.83,4.821,4.828,4253.1
+1694397600000,4.828,4.83,4.822,4.828,6161.5
+1694397660000,4.828,4.828,4.821,4.826,4862.7
+1694397720000,4.827,4.828,4.821,4.821,4632.4
+1694397780000,4.821,4.821,4.798,4.815,61611.2
+1694397840000,4.815,4.823,4.809,4.816,24401.4
+1694397900000,4.816,4.82,4.815,4.816,4918.6
+1694397960000,4.817,4.825,4.812,4.816,9767.9
+1694398020000,4.815,4.816,4.812,4.815,4445.7
+1694398080000,4.814,4.818,4.813,4.816,2122.1
+1694398140000,4.816,4.817,4.805,4.807,8569.7
+1694398200000,4.807,4.812,4.803,4.807,8779.7
+1694398260000,4.808,4.814,4.807,4.81,3000.1
+1694398320000,4.809,4.81,4.798,4.801,10301.7
+1694398380000,4.802,4.802,4.774,4.781,87463.6
+1694398440000,4.782,4.788,4.782,4.786,5945.1
+1694398500000,4.785,4.785,4.774,4.777,17634.7
+1694398560000,4.777,4.784,4.774,4.784,14579.9
+1694398620000,4.784,4.79,4.783,4.788,9248.7
+1694398680000,4.786,4.793,4.785,4.793,9766.9
+1694398740000,4.793,4.797,4.786,4.793,21556.9
+1694398800000,4.792,4.796,4.787,4.793,6295.8
+1694398860000,4.794,4.797,4.79,4.793,6609.8
+1694398920000,4.792,4.795,4.789,4.795,3061.0
+1694398980000,4.795,4.796,4.791,4.795,3979.5
+1694399040000,4.795,4.796,4.79,4.79,4676.2
+1694399100000,4.79,4.792,4.787,4.787,5176.8
+1694399160000,4.787,4.787,4.78,4.783,4834.0
+1694399220000,4.783,4.786,4.781,4.785,4772.9
+1694399280000,4.786,4.791,4.784,4.791,3152.6
+1694399340000,4.79,4.791,4.788,4.789,2189.5
+1694399400000,4.788,4.788,4.781,4.783,6021.6
+1694399460000,4.782,4.787,4.779,4.787,4568.1
+1694399520000,4.787,4.795,4.786,4.794,3069.7
+1694399580000,4.794,4.794,4.781,4.784,6183.3
+1694399640000,4.784,4.786,4.781,4.786,3156.6
+1694399700000,4.787,4.795,4.786,4.794,9187.5
+1694399760000,4.793,4.797,4.792,4.795,34518.4
+1694399820000,4.795,4.8,4.793,4.8,20727.3
+1694399880000,4.8,4.8,4.793,4.8,12225.1
+1694399940000,4.799,4.8,4.789,4.793,14572.7
+1694400000000,4.793,4.801,4.79,4.795,22529.4
+1694400060000,4.796,4.8,4.792,4.796,10670.1
+1694400120000,4.797,4.801,4.786,4.787,22817.6
+1694400180000,4.786,4.789,4.772,4.776,29084.3
+1694400240000,4.777,4.777,4.741,4.745,98144.4
+1694400300000,4.745,4.755,4.745,4.752,11976.7
+1694400360000,4.752,4.761,4.751,4.758,25051.3
+1694400420000,4.757,4.763,4.757,4.757,14547.3
+1694400480000,4.758,4.764,4.758,4.761,12888.7
+1694400540000,4.762,4.764,4.762,4.763,1855.4
+1694400600000,4.763,4.77,4.763,4.77,9351.5
+1694400660000,4.77,4.772,4.766,4.766,12719.2
+1694400720000,4.765,4.769,4.758,4.769,8235.8
+1694400780000,4.769,4.769,4.76,4.764,9144.3
+1694400840000,4.765,4.781,4.764,4.777,10656.2
+1694400900000,4.776,4.782,4.766,4.766,12092.5
+1694400960000,4.767,4.773,4.763,4.772,15562.0
+1694401020000,4.772,4.774,4.76,4.768,7385.5
+1694401080000,4.769,4.771,4.767,4.768,3736.2
+1694401140000,4.769,4.772,4.757,4.761,8456.3
+1694401200000,4.761,4.776,4.761,4.772,7169.2
+1694401260000,4.771,4.771,4.769,4.77,867.6
+1694401320000,4.769,4.779,4.769,4.779,5424.4
+1694401380000,4.778,4.78,4.773,4.773,1842.1
+1694401440000,4.773,4.78,4.773,4.78,3250.4
+1694401500000,4.779,4.796,4.779,4.796,18729.3
+1694401560000,4.796,4.799,4.789,4.791,7494.6
+1694401620000,4.791,4.801,4.791,4.799,7440.1
+1694401680000,4.799,4.8,4.797,4.799,3877.3
+1694401740000,4.798,4.807,4.795,4.806,9999.3
+1694401800000,4.807,4.822,4.806,4.822,24066.8
+1694401860000,4.821,4.822,4.814,4.816,8213.8
+1694401920000,4.816,4.817,4.809,4.81,8927.3
+1694401980000,4.808,4.808,4.798,4.8,8855.5
+1694402040000,4.8,4.8,4.788,4.79,8113.1
+1694402100000,4.79,4.802,4.789,4.802,8954.6
+1694402160000,4.802,4.814,4.802,4.814,8252.5
+1694402220000,4.814,4.815,4.809,4.812,6613.3
+1694402280000,4.812,4.815,4.808,4.812,8152.7
+1694402340000,4.812,4.813,4.808,4.808,1047.2
+1694402400000,4.809,4.811,4.796,4.799,11594.3
+1694402460000,4.8,4.803,4.798,4.799,5194.1
+1694402520000,4.8,4.801,4.795,4.795,4562.7
+1694402580000,4.795,4.8,4.791,4.791,12028.7
+1694402640000,4.791,4.794,4.781,4.783,16412.9
+1694402700000,4.783,4.786,4.779,4.779,8878.2
+1694402760000,4.779,4.784,4.778,4.778,4073.9
+1694402820000,4.777,4.778,4.77,4.771,14241.3
+1694402880000,4.772,4.774,4.768,4.768,3692.5
+1694402940000,4.768,4.771,4.766,4.768,2598.6
+1694403000000,4.768,4.774,4.768,4.774,5974.7
+1694403060000,4.774,4.782,4.774,4.782,9039.2
+1694403120000,4.781,4.785,4.78,4.781,7015.1
+1694403180000,4.781,4.783,4.776,4.78,5624.3
+1694403240000,4.78,4.781,4.777,4.78,2657.3
+1694403300000,4.78,4.783,4.779,4.783,4557.0
+1694403360000,4.783,4.783,4.774,4.776,5954.3
+1694403420000,4.777,4.783,4.774,4.783,4962.6
+1694403480000,4.783,4.783,4.779,4.781,3479.5
+1694403540000,4.781,4.783,4.779,4.782,2758.4
+1694403600000,4.783,4.784,4.779,4.781,2649.4
+1694403660000,4.782,4.788,4.781,4.787,16912.9
+1694403720000,4.787,4.796,4.787,4.796,6127.3
+1694403780000,4.795,4.795,4.792,4.795,4536.9
+1694403840000,4.795,4.796,4.794,4.796,1542.6
+1694403900000,4.796,4.797,4.793,4.794,3398.6
+1694403960000,4.795,4.801,4.794,4.801,3545.9
+1694404020000,4.8,4.801,4.786,4.786,6934.7
+1694404080000,4.785,4.793,4.782,4.793,4738.8
+1694404140000,4.793,4.794,4.786,4.786,1771.9
+1694404200000,4.785,4.786,4.783,4.786,1862.1
+1694404260000,4.786,4.791,4.781,4.791,4706.8
+1694404320000,4.791,4.795,4.781,4.783,8974.9
+1694404380000,4.782,4.788,4.782,4.788,4323.3
+1694404440000,4.787,4.787,4.78,4.782,10432.1
+1694404500000,4.783,4.785,4.779,4.784,2868.5
+1694404560000,4.785,4.786,4.782,4.783,1637.8
+1694404620000,4.782,4.785,4.78,4.783,1896.5
+1694404680000,4.782,4.787,4.782,4.784,3513.0
+1694404740000,4.783,4.79,4.782,4.79,684.8
+1694404800000,4.79,4.793,4.782,4.784,10266.4
+1694404860000,4.784,4.79,4.781,4.783,5710.0
+1694404920000,4.783,4.789,4.779,4.786,13359.1
+1694404980000,4.787,4.788,4.781,4.781,3122.3
+1694405040000,4.782,4.792,4.782,4.792,5742.7
+1694405100000,4.793,4.795,4.786,4.789,5904.0
+1694405160000,4.79,4.793,4.786,4.793,4102.3
+1694405220000,4.792,4.794,4.784,4.785,7207.0
+1694405280000,4.785,4.79,4.783,4.79,7889.4
+1694405340000,4.789,4.791,4.783,4.783,1786.6
+1694405400000,4.784,4.787,4.782,4.784,3574.3
+1694405460000,4.784,4.785,4.781,4.784,1637.9
+1694405520000,4.785,4.787,4.784,4.786,1883.4
+1694405580000,4.787,4.788,4.783,4.786,4681.3
+1694405640000,4.786,4.789,4.786,4.788,2273.7
+1694405700000,4.787,4.787,4.782,4.785,3476.8
+1694405760000,4.785,4.788,4.779,4.78,14565.6
+1694405820000,4.78,4.781,4.768,4.775,21923.5
+1694405880000,4.774,4.774,4.772,4.773,455.9
+1694405940000,4.772,4.781,4.772,4.774,5050.9
+1694406000000,4.773,4.774,4.76,4.761,8960.2
+1694406060000,4.761,4.764,4.757,4.762,9093.2
+1694406120000,4.761,4.776,4.761,4.774,7474.6
+1694406180000,4.775,4.779,4.763,4.768,5714.7
+1694406240000,4.767,4.767,4.757,4.763,4779.9
+1694406300000,4.763,4.763,4.75,4.755,18570.5
+1694406360000,4.755,4.761,4.753,4.757,6669.1
+1694406420000,4.757,4.761,4.756,4.759,1083.1
+1694406480000,4.759,4.761,4.755,4.755,3747.3
+1694406540000,4.756,4.756,4.748,4.752,7852.2
+1694406600000,4.753,4.753,4.747,4.751,4253.5
+1694406660000,4.75,4.759,4.749,4.758,11139.3
+1694406720000,4.759,4.76,4.753,4.754,3830.5
+1694406780000,4.754,4.76,4.754,4.757,4226.8
+1694406840000,4.757,4.759,4.752,4.756,3154.0
+1694406900000,4.756,4.761,4.754,4.761,9241.1
+1694406960000,4.76,4.763,4.753,4.762,17864.0
+1694407020000,4.762,4.762,4.756,4.761,3484.3
+1694407080000,4.76,4.769,4.76,4.769,7449.5
+1694407140000,4.769,4.775,4.768,4.772,4310.3
+1694407200000,4.773,4.774,4.762,4.77,7915.8
+1694407260000,4.77,4.777,4.769,4.775,7967.7
+1694407320000,4.775,4.778,4.773,4.774,2958.3
+1694407380000,4.774,4.775,4.769,4.771,2670.7
+1694407440000,4.772,4.777,4.771,4.776,2322.3
+1694407500000,4.777,4.777,4.771,4.771,2955.7
+1694407560000,4.77,4.777,4.767,4.774,5672.8
+1694407620000,4.774,4.775,4.771,4.774,1800.7
+1694407680000,4.775,4.775,4.769,4.771,3291.5
+1694407740000,4.771,4.774,4.771,4.771,2902.6
+1694407800000,4.772,4.776,4.772,4.775,3476.7
+1694407860000,4.775,4.778,4.774,4.775,3297.5
+1694407920000,4.775,4.783,4.775,4.78,8064.7
+1694407980000,4.779,4.779,4.773,4.775,3160.9
+1694408040000,4.775,4.776,4.773,4.774,1347.2
+1694408100000,4.774,4.776,4.771,4.771,1953.9
+1694408160000,4.771,4.779,4.769,4.776,10936.8
+1694408220000,4.777,4.782,4.776,4.779,13841.0
+1694408280000,4.778,4.781,4.777,4.781,1901.4
+1694408340000,4.78,4.782,4.779,4.781,2185.7
+1694408400000,4.781,4.783,4.767,4.768,7168.3
+1694408460000,4.769,4.772,4.744,4.747,39867.8
+1694408520000,4.746,4.749,4.74,4.744,30436.2
+1694408580000,4.745,4.754,4.745,4.752,9186.5
+1694408640000,4.752,4.758,4.75,4.75,6929.3
+1694408700000,4.751,4.752,4.748,4.748,6333.8
+1694408760000,4.749,4.749,4.742,4.742,4101.7
+1694408820000,4.742,4.745,4.721,4.729,69441.4
+1694408880000,4.728,4.734,4.728,4.733,7921.1
+1694408940000,4.734,4.739,4.73,4.731,14206.9
+1694409000000,4.731,4.735,4.729,4.735,3253.7
+1694409060000,4.735,4.737,4.73,4.731,6481.0
+1694409120000,4.732,4.736,4.725,4.727,19388.8
+1694409180000,4.727,4.728,4.718,4.722,12151.6
+1694409240000,4.723,4.729,4.721,4.727,7537.2
+1694409300000,4.727,4.728,4.72,4.72,5282.2
+1694409360000,4.72,4.723,4.633,4.677,246150.3
+1694409420000,4.677,4.686,4.67,4.674,42425.1
+1694409480000,4.674,4.684,4.67,4.679,31420.4
+1694409540000,4.679,4.68,4.67,4.68,21802.7
+1694409600000,4.68,4.689,4.679,4.684,15782.5
+1694409660000,4.685,4.69,4.68,4.69,14906.1
+1694409720000,4.689,4.69,4.683,4.686,15801.5
+1694409780000,4.685,4.685,4.677,4.68,15383.5
+1694409840000,4.681,4.683,4.657,4.661,24936.1
+1694409900000,4.661,4.674,4.653,4.672,36728.4
+1694409960000,4.672,4.678,4.657,4.659,16478.6
+1694410020000,4.66,4.677,4.659,4.666,13972.0
+1694410080000,4.666,4.681,4.666,4.678,19674.9
+1694410140000,4.678,4.681,4.666,4.677,20412.0
+1694410200000,4.678,4.686,4.666,4.675,25387.4
+1694410260000,4.676,4.684,4.676,4.684,7238.6
+1694410320000,4.683,4.684,4.671,4.683,9765.7
+1694410380000,4.683,4.693,4.683,4.693,13016.3
+1694410440000,4.693,4.699,4.689,4.696,15139.4
+1694410500000,4.696,4.7,4.689,4.698,21289.7
+1694410560000,4.698,4.705,4.689,4.7,46222.2
+1694410620000,4.7,4.714,4.699,4.711,12797.7
+1694410680000,4.713,4.715,4.705,4.71,10730.9
+1694410740000,4.709,4.714,4.708,4.711,7046.0
+1694410800000,4.711,4.711,4.7,4.703,8719.4
+1694410860000,4.703,4.704,4.696,4.702,14086.9
+1694410920000,4.702,4.706,4.7,4.706,6607.4
+1694410980000,4.706,4.725,4.706,4.721,18404.4
+1694411040000,4.721,4.728,4.715,4.715,17739.1
+1694411100000,4.715,4.716,4.693,4.698,15379.3
+1694411160000,4.697,4.699,4.686,4.688,12616.5
+1694411220000,4.689,4.694,4.687,4.689,7992.9
+1694411280000,4.689,4.689,4.67,4.676,37121.7
+1694411340000,4.676,4.695,4.676,4.694,11586.7
+1694411400000,4.694,4.694,4.681,4.682,6361.4
+1694411460000,4.683,4.695,4.683,4.691,7714.3
+1694411520000,4.69,4.691,4.682,4.683,6330.8
+1694411580000,4.683,4.688,4.683,4.684,2288.7
+1694411640000,4.685,4.691,4.685,4.691,4083.6
+1694411700000,4.691,4.695,4.683,4.685,4841.8
+1694411760000,4.686,4.686,4.681,4.685,1897.6
+1694411820000,4.685,4.691,4.684,4.691,2502.9
+1694411880000,4.692,4.696,4.689,4.692,7948.7
+1694411940000,4.693,4.707,4.693,4.699,21314.1
+1694412000000,4.7,4.712,4.7,4.705,21484.4
+1694412060000,4.704,4.711,4.702,4.702,6608.7
+1694412120000,4.702,4.708,4.702,4.702,7285.8
+1694412180000,4.703,4.705,4.693,4.695,8362.1
+1694412240000,4.695,4.695,4.68,4.682,22866.8
+1694412300000,4.683,4.689,4.681,4.683,7942.6
+1694412360000,4.684,4.693,4.681,4.692,7402.2
+1694412420000,4.693,4.705,4.693,4.702,9482.5
+1694412480000,4.702,4.704,4.689,4.696,11418.5
+1694412540000,4.695,4.704,4.695,4.701,6591.8
+1694412600000,4.701,4.702,4.692,4.697,4520.2
+1694412660000,4.696,4.704,4.696,4.704,2437.2
+1694412720000,4.703,4.71,4.702,4.709,6891.5
+1694412780000,4.71,4.712,4.705,4.706,5579.5
+1694412840000,4.706,4.725,4.706,4.713,16116.6
+1694412900000,4.713,4.724,4.712,4.717,9368.2
+1694412960000,4.717,4.718,4.71,4.714,9421.3
+1694413020000,4.715,4.717,4.698,4.699,15118.4
+1694413080000,4.699,4.708,4.698,4.702,6296.8
+1694413140000,4.703,4.71,4.702,4.708,6445.3
+1694413200000,4.708,4.708,4.706,4.708,2722.5
+1694413260000,4.707,4.71,4.702,4.707,14051.3
+1694413320000,4.708,4.709,4.7,4.702,3497.1
+1694413380000,4.701,4.718,4.701,4.716,7757.7
+1694413440000,4.716,4.724,4.716,4.722,7570.0
+1694413500000,4.723,4.73,4.723,4.73,7065.3
+1694413560000,4.729,4.734,4.727,4.731,13421.5
+1694413620000,4.732,4.74,4.727,4.738,32480.1
+1694413680000,4.738,4.744,4.732,4.74,20382.8
+1694413740000,4.741,4.741,4.724,4.726,10193.0
+1694413800000,4.726,4.726,4.715,4.718,9917.6
+1694413860000,4.717,4.726,4.714,4.725,9488.2
+1694413920000,4.726,4.734,4.725,4.734,7530.8
+1694413980000,4.734,4.744,4.734,4.743,8783.3
+1694414040000,4.744,4.755,4.741,4.741,26121.3
+1694414100000,4.741,4.755,4.739,4.755,13559.7
+1694414160000,4.755,4.766,4.744,4.753,33797.0
+1694414220000,4.754,4.771,4.75,4.77,19583.7
+1694414280000,4.77,4.784,4.76,4.766,104077.6
+1694414340000,4.766,4.78,4.735,4.741,132014.4
+1694414400000,4.742,4.755,4.738,4.753,53689.9
+1694414460000,4.753,4.766,4.739,4.756,62477.4
+1694414520000,4.755,4.761,4.751,4.76,73301.2
+1694414580000,4.759,4.788,4.759,4.768,107733.2
+1694414640000,4.768,4.788,4.763,4.783,100818.7
+1694414700000,4.784,4.799,4.76,4.771,189987.1
+1694414760000,4.772,4.807,4.772,4.781,124439.3
+1694414820000,4.779,4.8,4.758,4.767,164615.9
+1694414880000,4.768,4.774,4.758,4.767,266870.0
+1694414940000,4.768,4.772,4.75,4.758,145308.2
+1694415000000,4.758,4.762,4.745,4.753,27396.2
+1694415060000,4.754,4.762,4.747,4.747,14056.8
+1694415120000,4.748,4.766,4.748,4.75,25920.4
+1694415180000,4.751,4.754,4.739,4.753,65576.2
+1694415240000,4.754,4.761,4.754,4.76,16985.1
+1694415300000,4.761,4.762,4.751,4.751,5711.7
+1694415360000,4.752,4.761,4.75,4.761,10385.5
+1694415420000,4.76,4.763,4.76,4.763,3254.6
+1694415480000,4.762,4.768,4.756,4.756,13474.4
+1694415540000,4.757,4.76,4.752,4.753,5996.3
+1694415600000,4.753,4.789,4.753,4.784,40228.9
+1694415660000,4.784,4.797,4.773,4.778,34329.0
+1694415720000,4.778,4.792,4.774,4.783,19702.6
+1694415780000,4.782,4.794,4.778,4.787,8747.1
+1694415840000,4.788,4.796,4.776,4.796,21946.5
+1694415900000,4.795,4.796,4.78,4.794,21003.3
+1694415960000,4.794,4.794,4.776,4.781,13385.2
+1694416020000,4.782,4.805,4.782,4.803,41571.1
+1694416080000,4.803,4.811,4.8,4.803,26114.6
+1694416140000,4.803,4.809,4.799,4.799,9733.9
+1694416200000,4.8,4.817,4.8,4.809,16115.3
+1694416260000,4.809,4.827,4.808,4.821,37043.4
+1694416320000,4.82,4.82,4.805,4.817,27639.2
+1694416380000,4.817,4.83,4.817,4.823,23437.9
+1694416440000,4.823,4.824,4.811,4.824,12273.0
+1694416500000,4.825,4.825,4.807,4.808,13762.6
+1694416560000,4.808,4.809,4.805,4.806,3918.6
+1694416620000,4.806,4.815,4.804,4.811,6090.5
+1694416680000,4.81,4.812,4.794,4.795,17928.8
+1694416740000,4.794,4.801,4.78,4.8,26592.6
+1694416800000,4.799,4.805,4.795,4.796,12097.2
+1694416860000,4.796,4.797,4.783,4.785,8770.9
+1694416920000,4.786,4.79,4.781,4.789,8277.1
+1694416980000,4.789,4.799,4.788,4.798,7682.3
+1694417040000,4.798,4.816,4.798,4.815,7597.5
+1694417100000,4.816,4.836,4.815,4.83,38574.1
+1694417160000,4.83,4.83,4.815,4.815,11512.4
+1694417220000,4.816,4.816,4.803,4.804,9621.4
+1694417280000,4.804,4.815,4.804,4.806,7316.4
+1694417340000,4.806,4.809,4.795,4.8,8610.9
+1694417400000,4.799,4.799,4.788,4.79,12080.4
+1694417460000,4.791,4.797,4.787,4.797,10227.6
+1694417520000,4.796,4.796,4.79,4.79,2541.0
+1694417580000,4.79,4.795,4.785,4.794,5730.3
+1694417640000,4.794,4.798,4.787,4.798,5347.9
+1694417700000,4.797,4.803,4.796,4.801,9099.4
+1694417760000,4.801,4.802,4.79,4.791,7600.8
+1694417820000,4.791,4.798,4.789,4.794,13864.7
+1694417880000,4.794,4.799,4.786,4.789,16589.7
+1694417940000,4.789,4.789,4.78,4.782,6890.3
+1694418000000,4.781,4.783,4.774,4.781,12106.1
+1694418060000,4.78,4.783,4.775,4.782,10109.9
+1694418120000,4.782,4.783,4.764,4.775,21662.7
+1694418180000,4.775,4.781,4.77,4.771,6657.8
+1694418240000,4.772,4.784,4.768,4.775,13206.2
+1694418300000,4.775,4.781,4.775,4.781,5665.9
+1694418360000,4.781,4.792,4.781,4.79,7241.0
+1694418420000,4.79,4.799,4.788,4.798,8943.8
+1694418480000,4.798,4.8,4.795,4.8,4680.4
+1694418540000,4.799,4.799,4.789,4.791,3439.1
+1694418600000,4.791,4.803,4.791,4.802,6756.9
+1694418660000,4.802,4.816,4.802,4.816,8819.1
+1694418720000,4.815,4.816,4.806,4.806,6371.0
+1694418780000,4.805,4.805,4.793,4.794,6806.3
+1694418840000,4.794,4.799,4.792,4.794,3368.3
+1694418900000,4.794,4.794,4.787,4.79,6070.3
+1694418960000,4.791,4.792,4.787,4.788,2183.7
+1694419020000,4.787,4.788,4.778,4.781,5938.9
+1694419080000,4.781,4.786,4.776,4.776,6880.6
+1694419140000,4.776,4.782,4.771,4.782,9016.9
+1694419200000,4.782,4.783,4.768,4.771,9680.1
+1694419260000,4.771,4.777,4.767,4.771,7820.5
+1694419320000,4.771,4.776,4.766,4.769,8579.8
+1694419380000,4.769,4.771,4.768,4.77,2870.6
+1694419440000,4.77,4.776,4.767,4.773,9766.8
+1694419500000,4.774,4.774,4.765,4.767,5199.7
+1694419560000,4.767,4.768,4.765,4.765,2914.4
+1694419620000,4.766,4.766,4.751,4.755,20002.0
+1694419680000,4.754,4.757,4.745,4.746,10420.3
+1694419740000,4.745,4.754,4.743,4.743,13215.8
+1694419800000,4.743,4.748,4.732,4.741,22511.8
+1694419860000,4.741,4.748,4.735,4.737,15933.7
+1694419920000,4.737,4.752,4.737,4.749,25255.4
+1694419980000,4.75,4.751,4.729,4.731,12016.0
+1694420040000,4.732,4.742,4.723,4.725,21983.3
+1694420100000,4.725,4.738,4.725,4.726,11942.8
+1694420160000,4.726,4.735,4.715,4.729,25391.1
+1694420220000,4.73,4.743,4.724,4.742,17124.3
+1694420280000,4.742,4.75,4.741,4.748,12047.3
+1694420340000,4.749,4.759,4.744,4.751,40533.1
+1694420400000,4.75,4.751,4.74,4.747,9825.4
+1694420460000,4.746,4.748,4.74,4.74,5140.0
+1694420520000,4.739,4.741,4.733,4.736,9534.7
+1694420580000,4.736,4.738,4.731,4.733,11177.9
+1694420640000,4.733,4.744,4.732,4.735,26603.4
+1694420700000,4.735,4.741,4.727,4.736,96106.7
+1694420760000,4.736,4.748,4.711,4.72,272263.7
+1694420820000,4.72,4.728,4.701,4.722,113339.6
+1694420880000,4.722,4.74,4.714,4.727,245942.7
+1694420940000,4.727,4.733,4.703,4.704,107720.1
+1694421000000,4.704,4.724,4.689,4.694,355833.7
+1694421060000,4.694,4.704,4.666,4.692,160790.1
+1694421120000,4.692,4.692,4.669,4.684,171586.8
+1694421180000,4.685,4.697,4.671,4.693,60191.6
+1694421240000,4.693,4.693,4.673,4.676,24775.9
+1694421300000,4.677,4.687,4.667,4.675,31774.8
+1694421360000,4.675,4.693,4.673,4.686,16276.4
+1694421420000,4.687,4.691,4.684,4.684,6825.6
+1694421480000,4.684,4.687,4.676,4.677,15411.9
+1694421540000,4.676,4.68,4.674,4.678,5567.1
+1694421600000,4.678,4.683,4.676,4.681,21371.3
+1694421660000,4.682,4.682,4.661,4.674,34328.7
+1694421720000,4.674,4.675,4.667,4.67,8891.1
+1694421780000,4.669,4.67,4.657,4.661,23313.2
+1694421840000,4.661,4.661,4.649,4.65,58733.6
+1694421900000,4.649,4.659,4.648,4.655,19007.1
+1694421960000,4.656,4.668,4.655,4.668,11081.4
+1694422020000,4.668,4.67,4.657,4.669,14795.5
+1694422080000,4.668,4.675,4.665,4.672,12353.6
+1694422140000,4.673,4.673,4.663,4.664,17323.8
+1694422200000,4.664,4.674,4.664,4.672,17657.9
+1694422260000,4.672,4.689,4.672,4.688,18270.4
+1694422320000,4.688,4.689,4.681,4.684,11852.3
+1694422380000,4.683,4.692,4.682,4.685,12693.1
+1694422440000,4.684,4.686,4.676,4.678,5192.6
+1694422500000,4.679,4.684,4.673,4.684,9226.0
+1694422560000,4.684,4.685,4.674,4.674,11301.5
+1694422620000,4.674,4.676,4.671,4.671,5966.0
+1694422680000,4.67,4.671,4.663,4.666,13520.7
+1694422740000,4.666,4.672,4.663,4.667,10422.8
+1694422800000,4.667,4.671,4.665,4.67,4685.6
+1694422860000,4.669,4.674,4.669,4.673,5984.1
+1694422920000,4.673,4.686,4.672,4.683,9564.0
+1694422980000,4.683,4.692,4.683,4.688,11908.5
+1694423040000,4.688,4.691,4.679,4.682,11804.5
+1694423100000,4.681,4.686,4.679,4.683,5053.1
+1694423160000,4.684,4.687,4.682,4.682,5944.4
+1694423220000,4.682,4.682,4.672,4.673,6010.5
+1694423280000,4.674,4.676,4.671,4.674,5323.9
+1694423340000,4.673,4.677,4.671,4.672,2937.8
+1694423400000,4.672,4.676,4.67,4.672,5632.0
+1694423460000,4.671,4.673,4.67,4.673,1233.7
+1694423520000,4.672,4.682,4.67,4.68,6598.5
+1694423580000,4.68,4.688,4.68,4.686,5542.1
+1694423640000,4.687,4.687,4.675,4.676,4223.3
+1694423700000,4.677,4.678,4.675,4.677,2735.3
+1694423760000,4.676,4.688,4.676,4.684,7964.6
+1694423820000,4.684,4.69,4.682,4.688,6897.2
+1694423880000,4.688,4.688,4.682,4.688,4710.2
+1694423940000,4.687,4.691,4.687,4.689,3117.3
+1694424000000,4.688,4.688,4.675,4.677,7947.8
+1694424060000,4.677,4.678,4.67,4.674,11297.4
+1694424120000,4.673,4.674,4.667,4.668,6589.9
+1694424180000,4.668,4.672,4.659,4.66,23253.6
+1694424240000,4.66,4.662,4.618,4.622,98122.3
+1694424300000,4.622,4.667,4.612,4.665,106822.8
+1694424360000,4.665,4.715,4.665,4.703,152651.5
+1694424420000,4.702,4.712,4.7,4.704,145214.1
+1694424480000,4.703,4.711,4.684,4.689,75577.9
+1694424540000,4.688,4.699,4.681,4.686,26518.6
+1694424600000,4.687,4.708,4.681,4.706,33081.8
+1694424660000,4.705,4.717,4.702,4.709,20038.1
+1694424720000,4.71,4.713,4.696,4.699,18837.4
+1694424780000,4.699,4.714,4.688,4.713,21009.9
+1694424840000,4.713,4.713,4.698,4.699,14810.5
+1694424900000,4.699,4.706,4.697,4.698,11315.6
+1694424960000,4.698,4.706,4.697,4.705,10084.6
+1694425020000,4.705,4.714,4.704,4.707,15448.5
+1694425080000,4.706,4.711,4.696,4.698,16642.0
+1694425140000,4.698,4.701,4.692,4.693,11459.2
+1694425200000,4.692,4.695,4.683,4.683,14086.1
+1694425260000,4.682,4.689,4.673,4.675,13199.3
+1694425320000,4.674,4.68,4.672,4.673,11603.7
+1694425380000,4.673,4.674,4.667,4.673,13596.3
+1694425440000,4.674,4.693,4.674,4.687,14969.0
+1694425500000,4.686,4.695,4.682,4.695,12064.6
+1694425560000,4.695,4.697,4.69,4.69,5346.5
+1694425620000,4.691,4.697,4.688,4.696,6838.5
+1694425680000,4.696,4.696,4.682,4.688,7101.5
+1694425740000,4.687,4.71,4.684,4.707,26747.1
+1694425800000,4.706,4.706,4.689,4.693,6024.5
+1694425860000,4.693,4.696,4.686,4.693,8313.6
+1694425920000,4.693,4.706,4.69,4.69,8384.8
+1694425980000,4.689,4.69,4.688,4.69,3114.0
+1694426040000,4.689,4.695,4.687,4.687,6048.0
+1694426100000,4.687,4.692,4.685,4.691,7590.7
+1694426160000,4.69,4.691,4.68,4.682,5116.0
+1694426220000,4.681,4.685,4.68,4.681,2719.5
+1694426280000,4.682,4.688,4.682,4.683,4378.8
+1694426340000,4.683,4.684,4.673,4.679,18093.7
+1694426400000,4.679,4.686,4.679,4.681,14761.6
+1694426460000,4.68,4.684,4.679,4.683,11129.5
+1694426520000,4.684,4.686,4.67,4.674,11927.6
+1694426580000,4.673,4.673,4.644,4.648,41939.1
+1694426640000,4.649,4.665,4.646,4.65,30139.5
+1694426700000,4.649,4.656,4.636,4.639,26378.6
+1694426760000,4.638,4.656,4.638,4.656,17274.5
+1694426820000,4.656,4.669,4.652,4.655,17943.5
+1694426880000,4.655,4.666,4.651,4.652,15637.2
+1694426940000,4.651,4.662,4.65,4.662,7776.6
+1694427000000,4.664,4.669,4.661,4.664,10925.0
+1694427060000,4.665,4.667,4.662,4.663,5959.0
+1694427120000,4.663,4.663,4.655,4.658,6648.7
+1694427180000,4.658,4.661,4.642,4.643,9783.5
+1694427240000,4.643,4.643,4.615,4.62,88338.8
+1694427300000,4.619,4.636,4.619,4.635,24163.0
+1694427360000,4.635,4.643,4.629,4.642,15965.3
+1694427420000,4.642,4.644,4.623,4.632,29949.4
+1694427480000,4.632,4.637,4.62,4.625,19043.7
+1694427540000,4.625,4.627,4.613,4.619,21591.6
+1694427600000,4.619,4.619,4.58,4.581,101876.9
+1694427660000,4.582,4.604,4.538,4.567,148660.5
+1694427720000,4.567,4.595,4.501,4.595,137907.6
+1694427780000,4.593,4.61,4.588,4.61,56687.9
+1694427840000,4.61,4.617,4.591,4.603,46469.9
+1694427900000,4.603,4.604,4.585,4.589,28031.1
+1694427960000,4.59,4.596,4.58,4.59,30442.1
+1694428020000,4.59,4.595,4.579,4.586,22678.3
+1694428080000,4.587,4.59,4.577,4.583,22388.4
+1694428140000,4.583,4.587,4.575,4.579,36601.3
+1694428200000,4.58,4.594,4.577,4.585,20897.5
+1694428260000,4.585,4.603,4.585,4.587,21892.7
+1694428320000,4.587,4.606,4.581,4.602,26884.0
+1694428380000,4.602,4.617,4.598,4.615,16848.8
+1694428440000,4.616,4.629,4.602,4.616,30547.1
+1694428500000,4.617,4.624,4.611,4.623,18189.7
+1694428560000,4.623,4.634,4.616,4.622,19935.1
+1694428620000,4.62,4.622,4.613,4.622,10630.8
+1694428680000,4.622,4.63,4.617,4.623,12872.5
+1694428740000,4.623,4.629,4.622,4.626,8828.2
+1694428800000,4.625,4.625,4.607,4.608,21746.9
+1694428860000,4.61,4.613,4.602,4.609,17827.8
+1694428920000,4.608,4.615,4.604,4.607,7523.4
+1694428980000,4.607,4.609,4.6,4.604,12999.9
+1694429040000,4.605,4.609,4.599,4.599,12762.5
+1694429100000,4.598,4.608,4.594,4.604,11326.9
+1694429160000,4.604,4.604,4.591,4.599,13560.8
+1694429220000,4.598,4.598,4.586,4.59,18926.8
+1694429280000,4.59,4.598,4.59,4.598,8662.3
+1694429340000,4.599,4.615,4.598,4.615,24524.4
+1694429400000,4.614,4.62,4.606,4.607,13246.8
+1694429460000,4.607,4.607,4.595,4.596,7406.9
+1694429520000,4.597,4.608,4.597,4.603,7035.5
+1694429580000,4.6,4.6,4.592,4.593,15157.5
+1694429640000,4.592,4.597,4.583,4.585,11935.9
+1694429700000,4.585,4.588,4.578,4.582,8541.6
+1694429760000,4.581,4.597,4.578,4.588,12062.0
+1694429820000,4.587,4.596,4.585,4.595,4871.9
+1694429880000,4.596,4.602,4.594,4.602,11176.0
+1694429940000,4.602,4.605,4.6,4.604,5935.6
+1694430000000,4.604,4.614,4.6,4.612,13835.4
+1694430060000,4.613,4.617,4.59,4.59,24559.0
+1694430120000,4.591,4.595,4.586,4.594,9586.7
+1694430180000,4.595,4.598,4.588,4.592,15983.6
+1694430240000,4.592,4.592,4.585,4.591,4500.9
+1694430300000,4.591,4.603,4.591,4.603,6594.0
+1694430360000,4.603,4.607,4.594,4.599,10366.7
+1694430420000,4.599,4.6,4.578,4.589,31607.8
+1694430480000,4.589,4.592,4.584,4.588,5694.8
+1694430540000,4.588,4.598,4.588,4.596,4327.0
+1694430600000,4.597,4.614,4.596,4.611,11755.2
+1694430660000,4.612,4.614,4.604,4.61,11772.1
+1694430720000,4.61,4.614,4.606,4.608,12862.0
+1694430780000,4.608,4.609,4.603,4.606,7832.1
+1694430840000,4.607,4.613,4.606,4.606,7380.9
+1694430900000,4.607,4.609,4.597,4.599,9449.7
+1694430960000,4.598,4.598,4.588,4.591,7918.1
+1694431020000,4.59,4.59,4.582,4.582,10766.4
+1694431080000,4.582,4.582,4.57,4.574,15593.8
+1694431140000,4.574,4.589,4.574,4.582,12536.4
+1694431200000,4.582,4.593,4.58,4.582,9087.7
+1694431260000,4.582,4.598,4.581,4.593,8659.6
+1694431320000,4.592,4.594,4.586,4.587,10203.6
+1694431380000,4.587,4.587,4.58,4.586,8619.1
+1694431440000,4.586,4.587,4.579,4.581,7500.7
+1694431500000,4.582,4.587,4.579,4.581,5966.2
+1694431560000,4.581,4.583,4.574,4.576,10302.2
+1694431620000,4.576,4.59,4.576,4.588,10025.5
+1694431680000,4.589,4.596,4.586,4.586,8705.7
+1694431740000,4.586,4.589,4.582,4.589,3429.0
+1694431800000,4.589,4.592,4.574,4.59,19999.4
+1694431860000,4.59,4.593,4.578,4.587,16340.8
+1694431920000,4.587,4.596,4.581,4.596,30701.1
+1694431980000,4.596,4.599,4.592,4.594,5975.0
+1694432040000,4.594,4.6,4.588,4.598,4189.7
+1694432100000,4.598,4.603,4.595,4.601,10656.2
+1694432160000,4.602,4.609,4.597,4.608,10902.0
+1694432220000,4.608,4.61,4.581,4.581,20868.1
+1694432280000,4.582,4.59,4.58,4.583,11572.4
+1694432340000,4.583,4.583,4.573,4.575,11610.3
+1694432400000,4.576,4.593,4.576,4.593,13573.5
+1694432460000,4.594,4.595,4.583,4.584,7461.2
+1694432520000,4.582,4.592,4.576,4.586,5779.1
+1694432580000,4.585,4.588,4.579,4.579,6580.6
+1694432640000,4.579,4.584,4.572,4.581,9921.7
+1694432700000,4.581,4.581,4.571,4.573,12183.0
+1694432760000,4.574,4.583,4.57,4.582,13261.2
+1694432820000,4.582,4.585,4.573,4.573,13088.0
+1694432880000,4.573,4.59,4.572,4.59,6323.3
+1694432940000,4.589,4.589,4.576,4.579,19030.7
+1694433000000,4.58,4.586,4.578,4.583,4457.0
+1694433060000,4.583,4.584,4.568,4.57,13421.5
+1694433120000,4.57,4.574,4.567,4.568,8703.0
+1694433180000,4.568,4.57,4.557,4.568,18226.2
+1694433240000,4.568,4.573,4.56,4.565,15945.4
+1694433300000,4.564,4.567,4.563,4.565,4592.4
+1694433360000,4.565,4.572,4.564,4.569,14918.1
+1694433420000,4.569,4.57,4.558,4.57,8341.7
+1694433480000,4.569,4.576,4.567,4.568,9652.3
+1694433540000,4.568,4.573,4.564,4.572,8157.1
+1694433600000,4.571,4.579,4.567,4.578,10234.1
+1694433660000,4.579,4.59,4.577,4.589,9672.1
+1694433720000,4.589,4.601,4.587,4.589,14033.3
+1694433780000,4.589,4.591,4.585,4.585,11379.2
+1694433840000,4.585,4.586,4.579,4.579,5010.7
+1694433900000,4.579,4.595,4.578,4.593,11656.6
+1694433960000,4.593,4.595,4.586,4.587,11966.0
+1694434020000,4.586,4.594,4.585,4.587,8325.6
+1694434080000,4.586,4.588,4.581,4.588,9262.1
+1694434140000,4.589,4.6,4.589,4.599,8623.8
+1694434200000,4.6,4.601,4.586,4.587,11768.7
+1694434260000,4.588,4.595,4.585,4.586,5206.2
+1694434320000,4.586,4.593,4.582,4.592,7855.7
+1694434380000,4.593,4.595,4.585,4.588,5059.0
+1694434440000,4.588,4.59,4.574,4.577,7574.4
+1694434500000,4.578,4.59,4.578,4.588,12055.3
+1694434560000,4.588,4.592,4.587,4.591,5012.9
+1694434620000,4.591,4.594,4.583,4.588,6776.5
+1694434680000,4.588,4.589,4.578,4.587,7304.2
+1694434740000,4.59,4.594,4.584,4.591,6024.0
+1694434800000,4.593,4.593,4.58,4.58,7370.6
+1694434860000,4.579,4.582,4.574,4.581,10845.5
+1694434920000,4.579,4.593,4.578,4.589,9068.3
+1694434980000,4.588,4.595,4.58,4.582,9697.9
+1694435040000,4.582,4.586,4.579,4.583,5814.6
+1694435100000,4.584,4.592,4.584,4.591,7684.1
+1694435160000,4.59,4.59,4.583,4.587,2688.0
+1694435220000,4.588,4.589,4.585,4.586,3267.5
+1694435280000,4.584,4.591,4.575,4.586,30631.0
+1694435340000,4.588,4.597,4.587,4.595,11555.8
+1694435400000,4.594,4.611,4.592,4.611,31994.3
+1694435460000,4.611,4.621,4.605,4.62,20659.5
+1694435520000,4.619,4.624,4.618,4.623,12971.2
+1694435580000,4.623,4.623,4.609,4.616,15368.4
+1694435640000,4.616,4.617,4.609,4.61,5476.0
+1694435700000,4.61,4.611,4.608,4.609,4373.4
+1694435760000,4.61,4.633,4.61,4.632,24719.3
+1694435820000,4.631,4.634,4.617,4.619,11638.8
+1694435880000,4.619,4.631,4.617,4.621,22415.1
+1694435940000,4.621,4.636,4.618,4.635,24655.0
+1694436000000,4.635,4.639,4.629,4.637,14164.0
+1694436060000,4.636,4.64,4.619,4.621,23760.6
+1694436120000,4.621,4.63,4.617,4.619,12113.0
+1694436180000,4.62,4.627,4.618,4.623,10484.1
+1694436240000,4.623,4.627,4.619,4.622,6297.2
+1694436300000,4.621,4.623,4.61,4.612,9394.7
+1694436360000,4.613,4.613,4.601,4.604,6700.0
+1694436420000,4.604,4.607,4.599,4.604,11968.8
+1694436480000,4.603,4.603,4.598,4.599,4077.4
+1694436540000,4.598,4.6,4.593,4.595,9026.6
+1694436600000,4.594,4.597,4.587,4.588,19247.5
+1694436660000,4.588,4.596,4.588,4.595,6427.6
+1694436720000,4.594,4.596,4.59,4.596,27615.1
+1694436780000,4.595,4.607,4.593,4.605,20928.9
+1694436840000,4.605,4.605,4.59,4.595,8383.5
+1694436900000,4.594,4.598,4.59,4.598,6922.5
+1694436960000,4.597,4.61,4.597,4.607,7505.4
+1694437020000,4.608,4.615,4.608,4.611,6311.1
+1694437080000,4.612,4.615,4.608,4.609,5427.0
+1694437140000,4.61,4.611,4.602,4.61,3865.6
+1694437200000,4.61,4.614,4.604,4.605,8411.0
+1694437260000,4.604,4.615,4.604,4.612,5279.0
+1694437320000,4.612,4.613,4.609,4.61,5171.6
+1694437380000,4.61,4.613,4.606,4.613,12067.0
+1694437440000,4.614,4.62,4.611,4.618,12677.7
+1694437500000,4.618,4.618,4.614,4.617,6038.7
+1694437560000,4.617,4.619,4.612,4.613,5465.7
+1694437620000,4.612,4.612,4.603,4.604,7590.6
+1694437680000,4.603,4.603,4.591,4.592,12706.8
+1694437740000,4.592,4.594,4.59,4.591,4599.1
+1694437800000,4.592,4.595,4.588,4.588,10697.1
+1694437860000,4.588,4.589,4.581,4.585,10228.5
+1694437920000,4.585,4.595,4.585,4.593,12208.0
+1694437980000,4.592,4.602,4.592,4.597,8918.2
+1694438040000,4.596,4.601,4.594,4.594,9791.2
+1694438100000,4.595,4.597,4.585,4.594,6856.9
+1694438160000,4.594,4.595,4.591,4.592,3241.7
+1694438220000,4.592,4.599,4.592,4.598,6882.8
+1694438280000,4.599,4.602,4.596,4.601,3191.0
+1694438340000,4.601,4.609,4.596,4.596,9040.3
+1694438400000,4.595,4.601,4.595,4.601,3263.1
+1694438460000,4.6,4.6,4.596,4.598,4905.8
+1694438520000,4.599,4.604,4.599,4.603,4982.7
+1694438580000,4.603,4.603,4.599,4.6,1343.5
+1694438640000,4.599,4.599,4.591,4.593,6436.0
+1694438700000,4.593,4.61,4.591,4.606,20542.8
+1694438760000,4.606,4.61,4.602,4.603,7572.4
+1694438820000,4.604,4.609,4.604,4.606,3413.7
+1694438880000,4.606,4.608,4.606,4.606,1999.0
+1694438940000,4.606,4.609,4.602,4.604,5168.8
+1694439000000,4.604,4.614,4.599,4.612,7770.5
+1694439060000,4.611,4.627,4.611,4.625,16068.3
+1694439120000,4.625,4.63,4.617,4.62,10463.6
+1694439180000,4.619,4.64,4.617,4.638,18736.1
+1694439240000,4.639,4.639,4.628,4.638,18590.3
+1694439300000,4.637,4.641,4.632,4.64,16366.8
+1694439360000,4.64,4.643,4.635,4.642,15324.9
+1694439420000,4.642,4.645,4.631,4.635,16351.7
+1694439480000,4.634,4.636,4.624,4.633,8634.7
+1694439540000,4.631,4.631,4.612,4.612,12981.2
+1694439600000,4.613,4.617,4.609,4.612,11744.8
+1694439660000,4.612,4.617,4.61,4.614,6664.4
+1694439720000,4.614,4.628,4.614,4.621,9285.0
+1694439780000,4.621,4.624,4.615,4.624,5668.1
+1694439840000,4.624,4.627,4.612,4.614,5011.6
+1694439900000,4.615,4.619,4.612,4.612,4565.0
+1694439960000,4.612,4.625,4.612,4.62,19992.7
+1694440020000,4.619,4.623,4.608,4.61,8370.9
+1694440080000,4.609,4.609,4.587,4.588,28840.6
+1694440140000,4.588,4.602,4.587,4.598,13212.6
+1694440200000,4.598,4.615,4.596,4.611,14993.8
+1694440260000,4.61,4.61,4.595,4.597,10227.5
+1694440320000,4.596,4.602,4.592,4.6,6017.7
+1694440380000,4.601,4.61,4.601,4.605,5489.3
+1694440440000,4.606,4.607,4.595,4.602,7461.4
+1694440500000,4.602,4.608,4.597,4.605,9357.5
+1694440560000,4.605,4.605,4.601,4.602,1524.1
+1694440620000,4.601,4.602,4.593,4.596,6891.2
+1694440680000,4.596,4.596,4.587,4.587,10835.6
+1694440740000,4.587,4.59,4.584,4.584,9705.6
+1694440800000,4.585,4.59,4.584,4.589,8584.5
+1694440860000,4.589,4.607,4.589,4.603,17978.3
+1694440920000,4.603,4.608,4.595,4.606,8313.0
+1694440980000,4.606,4.606,4.598,4.6,3024.2
+1694441040000,4.601,4.604,4.597,4.597,5656.1
+1694441100000,4.597,4.597,4.568,4.581,33559.6
+1694441160000,4.58,4.595,4.558,4.591,44450.5
+1694441220000,4.591,4.608,4.577,4.603,49884.4
+1694441280000,4.602,4.609,4.59,4.596,24529.1
+1694441340000,4.596,4.614,4.583,4.612,16383.3
+1694441400000,4.612,4.628,4.603,4.626,35021.5
+1694441460000,4.625,4.625,4.595,4.599,46558.3
+1694441520000,4.599,4.622,4.572,4.612,100589.2
+1694441580000,4.612,4.643,4.607,4.64,87000.2
+1694441640000,4.64,4.64,4.619,4.619,35778.2
+1694441700000,4.62,4.634,4.616,4.632,26166.3
+1694441760000,4.634,4.678,4.634,4.671,71621.7
+1694441820000,4.671,4.68,4.658,4.661,60608.6
+1694441880000,4.662,4.669,4.659,4.664,22922.3
+1694441940000,4.663,4.67,4.65,4.666,31576.2
+1694442000000,4.666,4.668,4.65,4.661,12673.6
+1694442060000,4.66,4.689,4.656,4.686,44268.9
+1694442120000,4.686,4.689,4.667,4.67,42424.1
+1694442180000,4.669,4.678,4.663,4.675,36852.1
+1694442240000,4.674,4.687,4.673,4.684,14196.7
+1694442300000,4.684,4.695,4.671,4.693,28162.3
+1694442360000,4.694,4.713,4.68,4.686,76621.9
+1694442420000,4.686,4.691,4.671,4.68,31396.1
+1694442480000,4.68,4.715,4.678,4.695,41300.6
+1694442540000,4.695,4.739,4.695,4.727,84309.6
+1694442600000,4.727,4.728,4.71,4.718,57266.8
+1694442660000,4.718,4.769,4.717,4.755,113443.2
+1694442720000,4.755,4.779,4.746,4.752,106318.3
+1694442780000,4.753,4.76,4.745,4.754,57380.4
+1694442840000,4.754,4.757,4.739,4.742,32225.6
+1694442900000,4.742,4.749,4.728,4.734,28794.5
+1694442960000,4.736,4.74,4.729,4.735,37466.4
+1694443020000,4.735,4.745,4.725,4.734,27376.5
+1694443080000,4.735,4.757,4.733,4.752,45062.8
+1694443140000,4.754,4.754,4.721,4.732,39526.0
+1694443200000,4.733,4.738,4.71,4.712,38072.0
+1694443260000,4.712,4.747,4.696,4.745,93672.8
+1694443320000,4.745,4.764,4.71,4.731,87320.1
+1694443380000,4.731,4.825,4.731,4.812,194235.8
+1694443440000,4.812,4.822,4.791,4.795,102360.5
+1694443500000,4.795,4.801,4.768,4.783,81634.8
+1694443560000,4.783,4.783,4.745,4.755,68514.9
+1694443620000,4.755,4.787,4.747,4.771,77016.2
+1694443680000,4.771,4.803,4.744,4.782,106910.7
+1694443740000,4.783,4.806,4.746,4.771,82789.6
+1694443800000,4.773,4.806,4.766,4.787,98999.6
+1694443860000,4.784,4.867,4.782,4.86,122590.6
+1694443920000,4.86,4.871,4.821,4.843,131147.9
+1694443980000,4.844,4.888,4.84,4.878,168222.7
+1694444040000,4.876,4.888,4.855,4.869,117808.5
+1694444100000,4.87,4.932,4.862,4.923,263683.8
+1694444160000,4.922,4.998,4.918,4.965,349343.0
+1694444220000,4.965,5.038,4.965,5.021,374399.8
+1694444280000,5.021,5.09,5.014,5.079,395373.3
+1694444340000,5.079,5.1,5.057,5.097,283921.3
+1694444400000,5.098,5.22,5.093,5.179,656940.3
+1694444460000,5.179,5.23,5.13,5.161,628457.4
+1694444520000,5.159,5.19,5.119,5.16,404564.3
+1694444580000,5.163,5.25,5.15,5.241,504812.7
+1694444640000,5.241,5.324,5.24,5.309,606351.1
+1694444700000,5.309,5.4,5.297,5.323,952932.4
+1694444760000,5.323,5.406,5.257,5.372,651893.2
+1694444820000,5.373,5.437,5.312,5.312,472890.8
+1694444880000,5.312,5.364,5.3,5.303,370695.0
+1694444940000,5.304,5.422,5.277,5.41,764826.8
+1694445000000,5.409,5.425,5.325,5.364,607502.7
+1694445060000,5.367,5.371,5.336,5.338,167124.8
+1694445120000,5.339,5.349,5.312,5.317,275631.2
+1694445180000,5.317,5.379,5.313,5.366,234975.4
+1694445240000,5.367,5.388,5.332,5.368,235065.4
+1694445300000,5.367,5.458,5.36,5.417,455943.9
+1694445360000,5.418,5.425,5.31,5.365,475552.2
+1694445420000,5.365,5.406,5.355,5.39,209722.6
+1694445480000,5.391,5.421,5.347,5.376,346088.6
+1694445540000,5.376,5.443,5.355,5.422,286431.5
+1694445600000,5.421,5.48,5.404,5.48,454795.4
+1694445660000,5.479,5.49,5.429,5.489,362680.2
+1694445720000,5.49,5.578,5.465,5.543,726965.6
+1694445780000,5.543,5.585,5.503,5.569,504503.9
+1694445840000,5.569,5.619,5.556,5.598,528131.8
+1694445900000,5.597,5.62,5.571,5.603,338008.3
+1694445960000,5.604,5.65,5.582,5.611,495183.1
+1694446020000,5.611,5.65,5.583,5.625,311505.1
+1694446080000,5.624,5.659,5.608,5.619,360417.2
+1694446140000,5.62,5.62,5.542,5.585,588417.7
+1694446200000,5.583,5.641,5.54,5.545,600445.1
+1694446260000,5.545,5.609,5.517,5.606,512300.2
+1694446320000,5.607,5.63,5.552,5.561,312936.7
+1694446380000,5.561,5.579,5.521,5.535,289935.0
+1694446440000,5.534,5.537,5.439,5.445,742651.8
+1694446500000,5.444,5.482,5.378,5.403,710866.3
+1694446560000,5.403,5.444,5.38,5.433,378376.2
+1694446620000,5.432,5.478,5.411,5.466,346723.6
+1694446680000,5.466,5.495,5.438,5.488,178699.8
+1694446740000,5.488,5.55,5.487,5.502,398493.8
+1694446800000,5.502,5.505,5.464,5.47,270929.7
+1694446860000,5.469,5.482,5.437,5.479,227449.7
+1694446920000,5.478,5.504,5.43,5.486,214158.8
+1694446980000,5.486,5.505,5.472,5.501,133991.8
+1694447040000,5.502,5.6,5.484,5.562,474355.5
+1694447100000,5.562,5.633,5.534,5.612,529355.4
+1694447160000,5.612,5.617,5.541,5.548,260565.5
+1694447220000,5.547,5.549,5.47,5.477,274041.4
+1694447280000,5.478,5.511,5.471,5.488,170509.5
+1694447340000,5.488,5.524,5.485,5.51,141091.8
+1694447400000,5.51,5.533,5.5,5.522,155916.9
+1694447460000,5.521,5.521,5.48,5.488,180797.5
+1694447520000,5.489,5.51,5.413,5.457,313907.8
+1694447580000,5.457,5.549,5.447,5.52,238363.3
+1694447640000,5.522,5.539,5.501,5.514,134132.7
+1694447700000,5.514,5.55,5.509,5.528,104706.5
+1694447760000,5.53,5.557,5.512,5.546,128798.5
+1694447820000,5.544,5.586,5.539,5.541,208870.6
+1694447880000,5.541,5.614,5.519,5.572,302085.5
+1694447940000,5.572,5.585,5.551,5.566,143330.0
+1694448000000,5.566,5.638,5.5,5.555,818479.4
+1694448060000,5.553,5.612,5.456,5.605,505020.1
+1694448120000,5.605,5.646,5.563,5.622,553248.9
+1694448180000,5.621,5.68,5.585,5.63,556678.6
+1694448240000,5.629,5.69,5.608,5.668,364910.8
+1694448300000,5.668,5.7,5.629,5.659,372111.2
+1694448360000,5.659,5.674,5.635,5.671,165891.6
+1694448420000,5.671,5.688,5.65,5.663,206583.1
+1694448480000,5.663,5.675,5.61,5.653,279415.3
+1694448540000,5.654,5.663,5.616,5.638,178685.3
+1694448600000,5.639,5.68,5.625,5.67,254154.3
+1694448660000,5.668,5.68,5.649,5.679,195744.0
+1694448720000,5.68,5.72,5.56,5.583,935059.3
+1694448780000,5.584,5.596,5.44,5.511,768442.0
+1694448840000,5.511,5.52,5.455,5.517,333548.5
+1694448900000,5.517,5.52,5.464,5.479,285209.2
+1694448960000,5.478,5.492,5.429,5.447,411152.4
+1694449020000,5.448,5.461,5.38,5.402,516248.3
+1694449080000,5.401,5.461,5.382,5.453,427669.5
+1694449140000,5.453,5.457,5.392,5.404,201397.7
+1694449200000,5.404,5.44,5.392,5.417,156854.2
+1694449260000,5.417,5.462,5.41,5.425,202492.0
+1694449320000,5.425,5.437,5.39,5.398,124568.5
+1694449380000,5.398,5.424,5.385,5.392,186922.3
+1694449440000,5.393,5.406,5.38,5.406,158680.5
+1694449500000,5.406,5.412,5.38,5.401,169401.7
+1694449560000,5.401,5.435,5.384,5.392,162666.9
+1694449620000,5.392,5.425,5.382,5.397,103715.6
+1694449680000,5.397,5.456,5.375,5.44,189979.2
+1694449740000,5.441,5.469,5.436,5.457,139546.6
+1694449800000,5.457,5.458,5.389,5.389,185883.7
+1694449860000,5.391,5.419,5.381,5.402,134983.0
+1694449920000,5.403,5.418,5.391,5.417,69625.9
+1694449980000,5.417,5.421,5.386,5.391,90579.9
+1694450040000,5.391,5.416,5.384,5.393,99810.5
+1694450100000,5.393,5.401,5.316,5.342,548531.2
+1694450160000,5.343,5.361,5.285,5.294,421433.8
+1694450220000,5.294,5.3,5.107,5.186,1654371.4
+1694450280000,5.186,5.227,5.163,5.212,475952.3
+1694450340000,5.211,5.227,5.185,5.212,256647.0
+1694450400000,5.21,5.212,5.185,5.195,198185.2
+1694450460000,5.196,5.223,5.168,5.181,265108.7
+1694450520000,5.182,5.233,5.163,5.226,252512.8
+1694450580000,5.228,5.236,5.207,5.228,128857.3
+1694450640000,5.229,5.24,5.209,5.222,143517.9
+1694450700000,5.223,5.233,5.206,5.231,116723.1
+1694450760000,5.232,5.243,5.224,5.243,94172.9
+1694450820000,5.243,5.279,5.239,5.254,250303.5
+1694450880000,5.253,5.26,5.234,5.257,95624.9
+1694450940000,5.257,5.275,5.248,5.256,112116.5
+1694451000000,5.256,5.259,5.182,5.186,194247.6
+1694451060000,5.186,5.216,5.168,5.2,152857.5
+1694451120000,5.2,5.21,5.17,5.183,153691.6
+1694451180000,5.181,5.198,5.163,5.196,111109.8
+1694451240000,5.195,5.21,5.184,5.202,91265.0
+1694451300000,5.201,5.21,5.175,5.204,160720.5
+1694451360000,5.203,5.217,5.193,5.2,119805.2
+1694451420000,5.201,5.216,5.191,5.205,68938.2
+1694451480000,5.204,5.215,5.182,5.191,130639.0
+1694451540000,5.19,5.257,5.184,5.226,146041.4
+1694451600000,5.226,5.268,5.199,5.254,276524.3
+1694451660000,5.254,5.343,5.242,5.308,593285.8
+1694451720000,5.308,5.316,5.277,5.296,201348.2
+1694451780000,5.296,5.324,5.285,5.291,158012.2
+1694451840000,5.291,5.326,5.29,5.299,123085.0
+1694451900000,5.299,5.321,5.288,5.288,151219.3
+1694451960000,5.288,5.3,5.27,5.279,122897.8
+1694452020000,5.278,5.288,5.27,5.271,59157.1
+1694452080000,5.271,5.273,5.239,5.262,170996.2
+1694452140000,5.262,5.277,5.251,5.265,60972.2
+1694452200000,5.265,5.275,5.247,5.255,55897.0
+1694452260000,5.253,5.27,5.246,5.265,77686.4
+1694452320000,5.265,5.271,5.249,5.256,63108.3
+1694452380000,5.257,5.274,5.252,5.272,36323.0
+1694452440000,5.271,5.279,5.24,5.251,70260.5
+1694452500000,5.252,5.252,5.225,5.244,97910.7
+1694452560000,5.244,5.253,5.23,5.253,52281.6
+1694452620000,5.253,5.261,5.23,5.232,71180.7
+1694452680000,5.233,5.242,5.199,5.201,171171.9
+1694452740000,5.201,5.21,5.181,5.203,164864.7
+1694452800000,5.205,5.217,5.195,5.206,142403.7
+1694452860000,5.205,5.242,5.2,5.223,93575.9
+1694452920000,5.223,5.226,5.193,5.208,86764.2
+1694452980000,5.207,5.21,5.189,5.199,69666.0
+1694453040000,5.199,5.213,5.191,5.208,74298.5
+1694453100000,5.21,5.212,5.189,5.191,92586.7
+1694453160000,5.19,5.213,5.181,5.209,123640.5
+1694453220000,5.209,5.258,5.207,5.222,202762.3
+1694453280000,5.223,5.225,5.17,5.198,193114.6
+1694453340000,5.199,5.2,5.159,5.18,105764.5
+1694453400000,5.18,5.181,5.136,5.167,184101.1
+1694453460000,5.168,5.191,5.139,5.176,169930.4
+1694453520000,5.179,5.179,5.14,5.151,110979.7
+1694453580000,5.15,5.172,5.15,5.168,70074.1
+1694453640000,5.168,5.19,5.167,5.176,60732.7
+1694453700000,5.176,5.2,5.175,5.193,79908.7
+1694453760000,5.193,5.213,5.185,5.191,81975.2
+1694453820000,5.19,5.228,5.181,5.21,82522.5
+1694453880000,5.21,5.212,5.193,5.203,46518.7
+1694453940000,5.204,5.214,5.198,5.211,34578.0
+1694454000000,5.211,5.222,5.201,5.205,36449.4
+1694454060000,5.204,5.209,5.197,5.201,44696.9
+1694454120000,5.201,5.201,5.168,5.188,94963.3
+1694454180000,5.188,5.195,5.176,5.186,26608.6
+1694454240000,5.187,5.19,5.177,5.188,27275.7
+1694454300000,5.187,5.213,5.184,5.213,41298.8
+1694454360000,5.213,5.236,5.208,5.212,94466.3
+1694454420000,5.212,5.226,5.202,5.224,47466.8
+1694454480000,5.225,5.233,5.214,5.216,32141.1
+1694454540000,5.216,5.221,5.202,5.202,41921.5
+1694454600000,5.202,5.202,5.181,5.192,48890.3
+1694454660000,5.191,5.225,5.186,5.214,42413.3
+1694454720000,5.214,5.216,5.144,5.156,145457.6
+1694454780000,5.157,5.183,5.136,5.152,158753.5
+1694454840000,5.151,5.161,5.119,5.121,149216.2
+1694454900000,5.121,5.146,5.118,5.137,117858.2
+1694454960000,5.137,5.156,5.122,5.148,67927.0
+1694455020000,5.149,5.151,5.133,5.142,66241.7
+1694455080000,5.142,5.151,5.141,5.149,24516.1
+1694455140000,5.15,5.165,5.132,5.139,60429.6
+1694455200000,5.139,5.142,5.061,5.086,357715.7
+1694455260000,5.086,5.1,5.08,5.09,192686.5
+1694455320000,5.09,5.097,5.052,5.058,127043.9
+1694455380000,5.058,5.083,5.05,5.082,149200.0
+1694455440000,5.082,5.083,5.069,5.075,71255.1
+1694455500000,5.075,5.078,5.05,5.06,116114.7
+1694455560000,5.059,5.071,5.036,5.063,187528.7
+1694455620000,5.062,5.076,5.06,5.066,100264.9
+1694455680000,5.067,5.073,5.038,5.058,99272.0
+1694455740000,5.059,5.067,5.03,5.047,119280.7
+1694455800000,5.047,5.059,5.036,5.057,52625.2
+1694455860000,5.057,5.062,5.046,5.051,31194.2
+1694455920000,5.051,5.052,5.023,5.033,94855.3
+1694455980000,5.033,5.04,5.023,5.025,65224.7
+1694456040000,5.024,5.046,5.022,5.042,68799.6
+1694456100000,5.042,5.043,5.022,5.024,52725.1
+1694456160000,5.024,5.047,5.023,5.043,62378.7
+1694456220000,5.043,5.062,5.041,5.05,86570.0
+1694456280000,5.05,5.051,5.027,5.034,62377.1
+1694456340000,5.033,5.044,5.026,5.033,47626.8
+1694456400000,5.033,5.052,5.032,5.048,45483.5
+1694456460000,5.047,5.059,5.031,5.032,63373.9
+1694456520000,5.031,5.045,5.031,5.035,31551.1
+1694456580000,5.034,5.046,5.032,5.04,22000.8
+1694456640000,5.039,5.053,5.018,5.053,116157.9
+1694456700000,5.052,5.079,5.051,5.071,97902.4
+1694456760000,5.071,5.073,5.043,5.06,50277.8
+1694456820000,5.061,5.074,5.048,5.066,29760.4
+1694456880000,5.066,5.073,5.057,5.058,45353.1
+1694456940000,5.059,5.087,5.056,5.079,84997.8
+1694457000000,5.079,5.082,5.063,5.066,54373.2
+1694457060000,5.065,5.093,5.065,5.083,54776.5
+1694457120000,5.083,5.095,5.079,5.082,52682.6
+1694457180000,5.081,5.1,5.078,5.082,47805.4
+1694457240000,5.082,5.082,5.043,5.061,84980.0
+1694457300000,5.061,5.072,5.05,5.07,38642.4
+1694457360000,5.071,5.071,5.045,5.059,30986.1
+1694457420000,5.058,5.061,5.051,5.056,18738.0
+1694457480000,5.055,5.062,5.041,5.061,40961.1
+1694457540000,5.062,5.079,5.06,5.073,31926.3
+1694457600000,5.072,5.08,5.064,5.077,40904.2
+1694457660000,5.077,5.088,5.074,5.083,32452.9
+1694457720000,5.083,5.085,5.058,5.064,34239.3
+1694457780000,5.064,5.065,5.046,5.049,34813.5
+1694457840000,5.05,5.054,5.045,5.05,24290.6
+1694457900000,5.051,5.065,5.046,5.058,26055.8
+1694457960000,5.059,5.063,5.05,5.061,28469.0
+1694458020000,5.062,5.068,5.052,5.064,28282.1
+1694458080000,5.064,5.078,5.064,5.078,41319.3
+1694458140000,5.078,5.08,5.051,5.052,35633.8
+1694458200000,5.051,5.068,5.047,5.053,44079.6
+1694458260000,5.053,5.068,5.046,5.061,51672.8
+1694458320000,5.062,5.087,5.062,5.08,54515.1
+1694458380000,5.081,5.104,5.08,5.094,112140.9
+1694458440000,5.094,5.1,5.088,5.091,46461.4
+1694458500000,5.092,5.118,5.082,5.104,102844.4
+1694458560000,5.103,5.118,5.093,5.112,63937.1
+1694458620000,5.112,5.117,5.096,5.112,54004.3
+1694458680000,5.112,5.123,5.109,5.117,64754.8
+1694458740000,5.118,5.126,5.112,5.122,49519.3
+1694458800000,5.122,5.129,5.112,5.126,64298.8
+1694458860000,5.125,5.137,5.107,5.115,139578.7
+1694458920000,5.115,5.115,5.076,5.086,108931.9
+1694458980000,5.086,5.087,5.07,5.076,58087.6
+1694459040000,5.077,5.086,5.071,5.076,40968.0
+1694459100000,5.077,5.096,5.074,5.09,55462.4
+1694459160000,5.089,5.089,5.071,5.083,31004.3
+1694459220000,5.083,5.086,5.072,5.079,24624.0
+1694459280000,5.079,5.082,5.069,5.07,24230.9
+1694459340000,5.071,5.08,5.07,5.079,14595.0
+1694459400000,5.079,5.086,5.077,5.082,21929.5
+1694459460000,5.083,5.089,5.077,5.077,15723.7
+1694459520000,5.077,5.077,5.051,5.055,43804.2
+1694459580000,5.055,5.086,5.048,5.086,56436.3
+1694459640000,5.085,5.093,5.077,5.089,29053.6
+1694459700000,5.088,5.088,5.077,5.082,13971.9
+1694459760000,5.083,5.093,5.083,5.093,30776.2
+1694459820000,5.093,5.118,5.091,5.112,91882.4
+1694459880000,5.112,5.14,5.105,5.137,116130.9
+1694459940000,5.137,5.159,5.114,5.114,148992.4
+1694460000000,5.114,5.145,5.108,5.136,144984.6
+1694460060000,5.137,5.153,5.113,5.12,125313.9
+1694460120000,5.12,5.165,5.117,5.154,120706.4
+1694460180000,5.154,5.164,5.133,5.137,84257.6
+1694460240000,5.138,5.156,5.135,5.148,52729.8
+1694460300000,5.149,5.156,5.116,5.134,71102.8
+1694460360000,5.133,5.153,5.117,5.139,60475.7
+1694460420000,5.138,5.148,5.111,5.121,62029.9
+1694460480000,5.121,5.125,5.1,5.119,63335.8
+1694460540000,5.12,5.125,5.109,5.125,27443.0
+1694460600000,5.125,5.154,5.123,5.153,69305.4
+1694460660000,5.153,5.17,5.139,5.161,88517.4
+1694460720000,5.161,5.164,5.138,5.147,52752.5
+1694460780000,5.148,5.156,5.138,5.143,35122.4
+1694460840000,5.143,5.144,5.127,5.136,38365.2
+1694460900000,5.135,5.139,5.107,5.114,69849.1
+1694460960000,5.114,5.15,5.111,5.145,62099.7
+1694461020000,5.145,5.154,5.121,5.124,58247.5
+1694461080000,5.125,5.142,5.11,5.111,74051.6
+1694461140000,5.111,5.152,5.11,5.15,88976.4
+1694461200000,5.149,5.156,5.133,5.139,67620.9
+1694461260000,5.139,5.145,5.122,5.126,42802.0
+1694461320000,5.125,5.14,5.12,5.135,51153.6
+1694461380000,5.136,5.147,5.123,5.13,49465.4
+1694461440000,5.131,5.148,5.13,5.144,34771.3
+1694461500000,5.145,5.148,5.115,5.123,71674.3
+1694461560000,5.123,5.15,5.119,5.139,67348.1
+1694461620000,5.138,5.165,5.138,5.165,52260.4
+1694461680000,5.164,5.168,5.147,5.165,38991.0
+1694461740000,5.165,5.165,5.151,5.163,32795.7
+1694461800000,5.163,5.272,5.161,5.225,423675.8
+1694461860000,5.225,5.239,5.192,5.218,175828.8
+1694461920000,5.217,5.218,5.191,5.203,92839.9
+1694461980000,5.202,5.214,5.198,5.211,57869.0
+1694462040000,5.212,5.22,5.205,5.215,42143.0
+1694462100000,5.216,5.253,5.215,5.241,108010.5
+1694462160000,5.242,5.266,5.231,5.26,114190.5
+1694462220000,5.259,5.262,5.235,5.243,79122.3
+1694462280000,5.244,5.25,5.239,5.245,49757.7
+1694462340000,5.246,5.248,5.235,5.235,46797.6
+1694462400000,5.235,5.274,5.234,5.251,164918.5
+1694462460000,5.251,5.262,5.236,5.238,97178.6
+1694462520000,5.239,5.269,5.232,5.258,105638.6
+1694462580000,5.258,5.269,5.244,5.269,69906.1
+1694462640000,5.268,5.31,5.255,5.307,191902.2
+1694462700000,5.306,5.316,5.281,5.297,136034.1
+1694462760000,5.295,5.317,5.288,5.314,78016.2
+1694462820000,5.313,5.368,5.304,5.343,175334.7
+1694462880000,5.343,5.439,5.326,5.378,432829.4
+1694462940000,5.379,5.406,5.358,5.398,165031.9
+1694463000000,5.399,5.403,5.372,5.377,105315.5
+1694463060000,5.376,5.382,5.363,5.363,89630.3
+1694463120000,5.364,5.368,5.33,5.352,142221.4
+1694463180000,5.351,5.354,5.332,5.35,67923.5
+1694463240000,5.349,5.37,5.34,5.368,59560.5
+1694463300000,5.368,5.386,5.361,5.376,93853.2
+1694463360000,5.376,5.386,5.356,5.36,110795.1
+1694463420000,5.36,5.365,5.323,5.323,122063.1
+1694463480000,5.323,5.325,5.267,5.278,285160.0
+1694463540000,5.279,5.296,5.264,5.292,105339.1
+1694463600000,5.292,5.299,5.227,5.24,215420.7
+1694463660000,5.241,5.261,5.232,5.239,114105.9
+1694463720000,5.238,5.259,5.234,5.249,81081.1
+1694463780000,5.248,5.277,5.245,5.257,116005.8
+1694463840000,5.256,5.267,5.237,5.247,62817.7
+1694463900000,5.248,5.283,5.242,5.275,55594.1
+1694463960000,5.275,5.284,5.264,5.265,60857.2
+1694464020000,5.264,5.281,5.256,5.279,32980.4
+1694464080000,5.279,5.288,5.269,5.269,42011.7
+1694464140000,5.269,5.284,5.261,5.278,31678.0
+1694464200000,5.278,5.286,5.256,5.264,50606.2
+1694464260000,5.264,5.286,5.263,5.275,42427.3
+1694464320000,5.275,5.29,5.269,5.281,40947.3
+1694464380000,5.281,5.296,5.281,5.293,35478.5
+1694464440000,5.293,5.329,5.29,5.322,109276.3
+1694464500000,5.322,5.325,5.307,5.312,53873.8
+1694464560000,5.313,5.344,5.309,5.33,83897.3
+1694464620000,5.331,5.335,5.314,5.314,47558.1
+1694464680000,5.314,5.33,5.301,5.307,46613.0
+1694464740000,5.306,5.326,5.304,5.314,22731.8
+1694464800000,5.314,5.344,5.314,5.342,46471.8
+1694464860000,5.343,5.35,5.334,5.336,61183.3
+1694464920000,5.337,5.342,5.318,5.321,38186.9
+1694464980000,5.321,5.333,5.318,5.319,32282.8
+1694465040000,5.319,5.32,5.272,5.291,119410.4
+1694465100000,5.292,5.312,5.281,5.309,61965.7
+1694465160000,5.31,5.338,5.308,5.338,54372.2
+1694465220000,5.337,5.338,5.306,5.317,47221.2
+1694465280000,5.316,5.316,5.286,5.288,58651.8
+1694465340000,5.287,5.3,5.286,5.298,33557.8
+1694465400000,5.297,5.32,5.295,5.305,28750.5
+1694465460000,5.306,5.311,5.305,5.309,15289.3
+1694465520000,5.309,5.312,5.296,5.312,23035.5
+1694465580000,5.311,5.327,5.304,5.306,42960.0
+1694465640000,5.305,5.325,5.297,5.322,27354.1
+1694465700000,5.323,5.337,5.316,5.331,53214.5
+1694465760000,5.33,5.334,5.313,5.316,36688.8
+1694465820000,5.317,5.342,5.317,5.336,33985.4
+1694465880000,5.335,5.35,5.328,5.343,61161.5
+1694465940000,5.343,5.354,5.334,5.342,55762.3
+1694466000000,5.341,5.358,5.337,5.348,65342.9
+1694466060000,5.347,5.356,5.29,5.297,115476.0
+1694466120000,5.297,5.336,5.293,5.332,61628.9
+1694466180000,5.332,5.341,5.32,5.339,33777.9
+1694466240000,5.34,5.34,5.317,5.32,21777.2
+1694466300000,5.321,5.322,5.301,5.307,37872.8
+1694466360000,5.307,5.313,5.297,5.304,32220.5
+1694466420000,5.304,5.318,5.301,5.31,25938.8
+1694466480000,5.31,5.312,5.298,5.305,47892.2
+1694466540000,5.305,5.32,5.305,5.32,35067.4
+1694466600000,5.321,5.357,5.32,5.355,71453.2
+1694466660000,5.355,5.357,5.328,5.34,71604.7
+1694466720000,5.34,5.343,5.321,5.342,31183.4
+1694466780000,5.342,5.359,5.336,5.345,44946.7
+1694466840000,5.346,5.38,5.346,5.369,104829.2
+1694466900000,5.369,5.371,5.354,5.358,35324.8
+1694466960000,5.359,5.369,5.33,5.335,69597.6
+1694467020000,5.335,5.363,5.331,5.363,43189.4
+1694467080000,5.362,5.369,5.344,5.344,44373.4
+1694467140000,5.343,5.364,5.335,5.358,54394.5
+1694467200000,5.359,5.36,5.339,5.353,25869.3
+1694467260000,5.353,5.37,5.349,5.366,37683.6
+1694467320000,5.366,5.377,5.337,5.35,69076.4
+1694467380000,5.351,5.36,5.337,5.338,31667.9
+1694467440000,5.338,5.361,5.337,5.339,32233.1
+1694467500000,5.34,5.343,5.323,5.33,53129.0
+1694467560000,5.33,5.343,5.325,5.331,35086.7
+1694467620000,5.33,5.333,5.306,5.309,57269.1
+1694467680000,5.31,5.32,5.292,5.297,66546.1
+1694467740000,5.297,5.3,5.269,5.288,109203.6
+1694467800000,5.288,5.291,5.268,5.275,64044.7
+1694467860000,5.275,5.295,5.275,5.295,36636.1
+1694467920000,5.295,5.308,5.291,5.293,38571.3
+1694467980000,5.292,5.307,5.292,5.304,25658.1
+1694468040000,5.304,5.313,5.302,5.304,28718.9
+1694468100000,5.303,5.306,5.287,5.3,24767.8
+1694468160000,5.3,5.309,5.298,5.306,31980.5
+1694468220000,5.305,5.308,5.25,5.267,146369.7
+1694468280000,5.266,5.27,5.245,5.252,81532.9
+1694468340000,5.252,5.264,5.238,5.246,81513.1
+1694468400000,5.245,5.265,5.245,5.264,38771.2
+1694468460000,5.265,5.273,5.262,5.264,40192.9
+1694468520000,5.264,5.266,5.256,5.262,26788.2
+1694468580000,5.261,5.265,5.253,5.255,23342.9
+1694468640000,5.255,5.264,5.255,5.264,10942.6
+1694468700000,5.264,5.272,5.263,5.271,14034.4
+1694468760000,5.271,5.278,5.271,5.277,10800.7
+1694468820000,5.276,5.287,5.276,5.286,29433.9
+1694468880000,5.287,5.296,5.285,5.292,26006.6
+1694468940000,5.293,5.307,5.293,5.304,33607.9
+1694469000000,5.304,5.305,5.291,5.294,19700.6
+1694469060000,5.292,5.303,5.291,5.302,15091.1
+1694469120000,5.301,5.312,5.301,5.31,20071.5
+1694469180000,5.311,5.324,5.31,5.319,54584.9
+1694469240000,5.32,5.32,5.3,5.303,34036.2
+1694469300000,5.304,5.304,5.292,5.292,18418.6
+1694469360000,5.292,5.296,5.29,5.291,16527.5
+1694469420000,5.292,5.3,5.292,5.298,20294.3
+1694469480000,5.298,5.3,5.272,5.272,56418.8
+1694469540000,5.272,5.278,5.2,5.226,218712.9
+1694469600000,5.226,5.272,5.225,5.271,83093.8
+1694469660000,5.271,5.272,5.253,5.263,69858.9
+1694469720000,5.263,5.27,5.258,5.261,27856.3
+1694469780000,5.26,5.265,5.248,5.26,38618.3
+1694469840000,5.26,5.266,5.255,5.26,29711.0
+1694469900000,5.261,5.267,5.248,5.249,35639.8
+1694469960000,5.248,5.275,5.246,5.271,33450.8
+1694470020000,5.271,5.293,5.269,5.288,42118.4
+1694470080000,5.288,5.299,5.288,5.298,32631.9
+1694470140000,5.297,5.3,5.293,5.299,26444.7
+1694470200000,5.299,5.3,5.29,5.298,21984.0
+1694470260000,5.297,5.3,5.277,5.28,54207.3
+1694470320000,5.28,5.288,5.274,5.285,19877.4
+1694470380000,5.285,5.287,5.268,5.286,35986.8
+1694470440000,5.287,5.289,5.267,5.269,16128.4
+1694470500000,5.269,5.277,5.263,5.274,26076.3
+1694470560000,5.274,5.28,5.267,5.279,15840.2
+1694470620000,5.279,5.297,5.278,5.287,19525.5
+1694470680000,5.288,5.3,5.287,5.3,21157.2
+1694470740000,5.3,5.308,5.297,5.307,31768.3
+1694470800000,5.308,5.33,5.306,5.32,73742.8
+1694470860000,5.321,5.338,5.321,5.337,30007.3
+1694470920000,5.338,5.339,5.312,5.326,54955.0
+1694470980000,5.327,5.327,5.311,5.312,22896.8
+1694471040000,5.313,5.335,5.313,5.328,22356.5
+1694471100000,5.33,5.343,5.328,5.338,34787.2
+1694471160000,5.338,5.347,5.315,5.319,34107.0
+1694471220000,5.319,5.328,5.316,5.326,15813.7
+1694471280000,5.327,5.336,5.304,5.336,40466.4
+1694471340000,5.336,5.348,5.333,5.339,36727.1
+1694471400000,5.339,5.349,5.334,5.345,36643.3
+1694471460000,5.346,5.356,5.341,5.355,45598.1
+1694471520000,5.355,5.355,5.332,5.339,40584.0
+1694471580000,5.338,5.339,5.317,5.317,33439.1
+1694471640000,5.317,5.326,5.317,5.323,16210.7
+1694471700000,5.323,5.327,5.316,5.32,17517.8
+1694471760000,5.32,5.324,5.31,5.323,23497.9
+1694471820000,5.323,5.33,5.32,5.329,8662.4
+1694471880000,5.328,5.329,5.322,5.324,13879.3
+1694471940000,5.324,5.334,5.324,5.332,35649.6
+1694472000000,5.331,5.331,5.312,5.317,44394.8
+1694472060000,5.317,5.335,5.307,5.333,39655.1
+1694472120000,5.332,5.34,5.328,5.339,29822.3
+1694472180000,5.339,5.343,5.324,5.327,31489.9
+1694472240000,5.327,5.327,5.316,5.317,18257.0
+1694472300000,5.318,5.332,5.318,5.327,16023.5
+1694472360000,5.328,5.329,5.315,5.315,14491.9
+1694472420000,5.315,5.324,5.311,5.315,21485.0
+1694472480000,5.315,5.322,5.31,5.312,21308.1
+1694472540000,5.313,5.314,5.302,5.304,26741.3
+1694472600000,5.304,5.315,5.303,5.313,17038.4
+1694472660000,5.313,5.326,5.313,5.325,17636.5
+1694472720000,5.325,5.327,5.306,5.309,45068.1
+1694472780000,5.31,5.311,5.293,5.296,91927.6
+1694472840000,5.296,5.323,5.295,5.322,25522.1
+1694472900000,5.322,5.333,5.322,5.325,32558.6
+1694472960000,5.325,5.33,5.318,5.32,14445.8
+1694473020000,5.321,5.321,5.307,5.308,11490.5
+1694473080000,5.309,5.324,5.309,5.323,16247.3
+1694473140000,5.323,5.324,5.319,5.321,10633.1
+1694473200000,5.321,5.322,5.305,5.306,28573.7
+1694473260000,5.306,5.323,5.303,5.318,26899.2
+1694473320000,5.318,5.333,5.317,5.332,42627.5
+1694473380000,5.331,5.332,5.313,5.32,25189.1
+1694473440000,5.32,5.333,5.318,5.331,22611.4
+1694473500000,5.331,5.333,5.329,5.33,21359.7
+1694473560000,5.329,5.335,5.327,5.33,23632.4
+1694473620000,5.331,5.332,5.321,5.326,24118.6
+1694473680000,5.327,5.332,5.318,5.332,25462.3
+1694473740000,5.333,5.342,5.33,5.337,23147.6
+1694473800000,5.338,5.342,5.327,5.33,22714.8
+1694473860000,5.33,5.33,5.32,5.325,19824.0
+1694473920000,5.325,5.327,5.32,5.325,13725.5
+1694473980000,5.325,5.339,5.325,5.337,24122.9
+1694474040000,5.337,5.34,5.331,5.34,19657.9
+1694474100000,5.34,5.34,5.334,5.335,26593.4
+1694474160000,5.334,5.335,5.327,5.332,23453.2
+1694474220000,5.332,5.332,5.323,5.324,17188.1
+1694474280000,5.324,5.326,5.319,5.324,27886.4
+1694474340000,5.323,5.324,5.309,5.31,21301.1
+1694474400000,5.309,5.316,5.303,5.316,31011.2
+1694474460000,5.316,5.33,5.316,5.323,24800.0
+1694474520000,5.322,5.325,5.304,5.308,30449.3
+1694474580000,5.307,5.32,5.305,5.319,24161.6
+1694474640000,5.318,5.321,5.308,5.314,16228.3
+1694474700000,5.314,5.314,5.302,5.309,18762.3
+1694474760000,5.308,5.317,5.302,5.303,23935.0
+1694474820000,5.304,5.307,5.302,5.305,14266.5
+1694474880000,5.305,5.308,5.3,5.304,30253.8
+1694474940000,5.304,5.307,5.3,5.305,21119.8
+1694475000000,5.305,5.311,5.302,5.303,12519.4
+1694475060000,5.303,5.316,5.302,5.312,19062.2
+1694475120000,5.312,5.34,5.311,5.331,75815.9
+1694475180000,5.33,5.34,5.33,5.335,31292.4
+1694475240000,5.335,5.354,5.33,5.351,81274.0
+1694475300000,5.351,5.354,5.336,5.346,30470.8
+1694475360000,5.345,5.375,5.343,5.375,93323.3
+1694475420000,5.376,5.397,5.363,5.383,136872.4
+1694475480000,5.383,5.383,5.363,5.376,63285.8
+1694475540000,5.376,5.381,5.358,5.366,73613.4
+1694475600000,5.367,5.383,5.355,5.38,58254.5
+1694475660000,5.381,5.384,5.365,5.377,51074.7
+1694475720000,5.378,5.48,5.375,5.412,381195.9
+1694475780000,5.411,5.421,5.39,5.412,107163.8
+1694475840000,5.412,5.429,5.404,5.425,79665.9
+1694475900000,5.424,5.442,5.415,5.434,111243.8
+1694475960000,5.435,5.439,5.425,5.426,81479.8
+1694476020000,5.427,5.438,5.408,5.431,87358.7
+1694476080000,5.432,5.447,5.422,5.425,81556.0
+1694476140000,5.424,5.44,5.417,5.425,63712.6
+1694476200000,5.424,5.439,5.418,5.431,68823.5
+1694476260000,5.431,5.442,5.428,5.434,40384.7
+1694476320000,5.432,5.438,5.423,5.433,55961.9
+1694476380000,5.433,5.461,5.433,5.455,75077.6
+1694476440000,5.455,5.467,5.448,5.464,73870.0
+1694476500000,5.465,5.465,5.445,5.452,66541.1
+1694476560000,5.452,5.463,5.448,5.459,40911.8
+1694476620000,5.46,5.463,5.448,5.458,46507.3
+1694476680000,5.459,5.48,5.454,5.465,218108.4
+1694476740000,5.466,5.476,5.452,5.461,79392.9
+1694476800000,5.462,5.47,5.434,5.452,207692.3
+1694476860000,5.452,5.464,5.438,5.444,93933.5
+1694476920000,5.443,5.444,5.417,5.422,128150.2
+1694476980000,5.421,5.427,5.403,5.427,106159.3
+1694477040000,5.427,5.439,5.422,5.434,63904.1
+1694477100000,5.433,5.433,5.373,5.383,189379.8
+1694477160000,5.383,5.394,5.37,5.388,99083.7
+1694477220000,5.387,5.418,5.37,5.409,137332.0
+1694477280000,5.408,5.425,5.392,5.423,54212.0
+1694477340000,5.423,5.429,5.393,5.394,84330.3
+1694477400000,5.395,5.41,5.382,5.39,85092.7
+1694477460000,5.389,5.391,5.332,5.375,159869.6
+1694477520000,5.375,5.385,5.365,5.38,99662.7
+1694477580000,5.38,5.39,5.374,5.377,80789.0
+1694477640000,5.376,5.399,5.37,5.394,77097.8
+1694477700000,5.395,5.405,5.373,5.373,62705.5
+1694477760000,5.374,5.389,5.363,5.382,61041.4
+1694477820000,5.382,5.389,5.371,5.375,41171.1
+1694477880000,5.375,5.387,5.357,5.367,87194.8
+1694477940000,5.367,5.368,5.349,5.349,52591.8
+1694478000000,5.349,5.381,5.339,5.381,49822.0
+1694478060000,5.382,5.433,5.381,5.411,101923.6
+1694478120000,5.412,5.438,5.412,5.425,71707.3
+1694478180000,5.425,5.447,5.417,5.422,85491.8
+1694478240000,5.421,5.439,5.416,5.431,38493.5
+1694478300000,5.432,5.452,5.417,5.45,66783.5
+1694478360000,5.45,5.456,5.436,5.44,53064.3
+1694478420000,5.44,5.45,5.423,5.428,33458.3
+1694478480000,5.428,5.436,5.419,5.419,29676.6
+1694478540000,5.419,5.434,5.417,5.426,31790.1
+1694478600000,5.427,5.433,5.398,5.4,68936.1
+1694478660000,5.4,5.426,5.4,5.425,56220.9
+1694478720000,5.425,5.426,5.406,5.415,28831.3
+1694478780000,5.415,5.417,5.391,5.399,55092.7
+1694478840000,5.4,5.406,5.383,5.383,57415.0
+1694478900000,5.384,5.395,5.38,5.395,34101.6
+1694478960000,5.395,5.4,5.382,5.387,34193.6
+1694479020000,5.388,5.392,5.379,5.388,32366.5
+1694479080000,5.388,5.401,5.385,5.395,30481.4
+1694479140000,5.395,5.402,5.392,5.399,20348.6
+1694479200000,5.399,5.431,5.399,5.421,66751.4
+1694479260000,5.421,5.429,5.405,5.407,33006.2
+1694479320000,5.407,5.412,5.403,5.407,26367.8
+1694479380000,5.406,5.427,5.406,5.422,20298.6
+1694479440000,5.422,5.438,5.42,5.431,39582.8
+1694479500000,5.431,5.454,5.414,5.449,39701.8
+1694479560000,5.449,5.48,5.444,5.465,89749.3
+1694479620000,5.465,5.468,5.441,5.454,69124.8
+1694479680000,5.454,5.471,5.443,5.471,41072.8
+1694479740000,5.47,5.478,5.462,5.467,32328.4
+1694479800000,5.467,5.48,5.465,5.479,35433.2
+1694479860000,5.48,5.48,5.441,5.454,115517.2
+1694479920000,5.455,5.462,5.444,5.453,34362.6
+1694479980000,5.453,5.483,5.453,5.477,50134.5
+1694480040000,5.477,5.478,5.462,5.469,37288.1
+1694480100000,5.469,5.469,5.437,5.455,62117.4
+1694480160000,5.454,5.464,5.426,5.462,61052.6
+1694480220000,5.462,5.477,5.455,5.477,38126.0
+1694480280000,5.476,5.485,5.462,5.465,37226.7
+1694480340000,5.463,5.463,5.44,5.452,48317.9
+1694480400000,5.451,5.452,5.43,5.445,45788.6
+1694480460000,5.446,5.449,5.425,5.428,27326.8
+1694480520000,5.428,5.435,5.417,5.424,39860.5
+1694480580000,5.424,5.439,5.411,5.423,39386.7
+1694480640000,5.422,5.427,5.402,5.405,36836.4
+1694480700000,5.405,5.422,5.404,5.413,31435.2
+1694480760000,5.413,5.418,5.387,5.39,55204.9
+1694480820000,5.389,5.396,5.364,5.369,101541.9
+1694480880000,5.369,5.372,5.353,5.367,64533.1
+1694480940000,5.367,5.372,5.355,5.356,53479.4
+1694481000000,5.357,5.367,5.35,5.355,107770.8
+1694481060000,5.354,5.378,5.353,5.363,61475.0
+1694481120000,5.363,5.369,5.35,5.357,54223.5
+1694481180000,5.357,5.358,5.333,5.341,89432.1
+1694481240000,5.34,5.347,5.333,5.336,55153.4
+1694481300000,5.336,5.362,5.335,5.352,48095.2
+1694481360000,5.352,5.376,5.348,5.372,30503.6
+1694481420000,5.372,5.372,5.352,5.352,34426.1
+1694481480000,5.353,5.363,5.347,5.349,18423.4
+1694481540000,5.348,5.35,5.332,5.332,34527.5
+1694481600000,5.333,5.353,5.332,5.34,42729.7
+1694481660000,5.34,5.355,5.34,5.345,23809.7
+1694481720000,5.344,5.347,5.331,5.333,22601.0
+1694481780000,5.333,5.333,5.314,5.317,61745.0
+1694481840000,5.318,5.326,5.311,5.317,49458.3
+1694481900000,5.316,5.319,5.311,5.319,19277.8
+1694481960000,5.318,5.326,5.303,5.305,40734.2
+1694482020000,5.304,5.309,5.267,5.284,149555.8
+1694482080000,5.284,5.314,5.279,5.312,61538.6
+1694482140000,5.312,5.314,5.289,5.304,55463.8
+1694482200000,5.304,5.317,5.298,5.299,51086.2
+1694482260000,5.299,5.303,5.293,5.297,25212.4
+1694482320000,5.297,5.307,5.28,5.303,40994.0
+1694482380000,5.303,5.317,5.295,5.303,29499.9
+1694482440000,5.303,5.304,5.284,5.286,30777.2
+1694482500000,5.286,5.306,5.284,5.305,16459.7
+1694482560000,5.306,5.313,5.297,5.301,19364.3
+1694482620000,5.3,5.312,5.295,5.305,18508.0
+1694482680000,5.304,5.336,5.304,5.331,46230.0
+1694482740000,5.332,5.334,5.321,5.326,38246.1
+1694482800000,5.325,5.337,5.32,5.335,32621.2
+1694482860000,5.335,5.336,5.321,5.327,33191.6
+1694482920000,5.326,5.342,5.325,5.332,29880.4
+1694482980000,5.332,5.349,5.33,5.337,35133.9
+1694483040000,5.336,5.356,5.335,5.349,35469.2
+1694483100000,5.349,5.354,5.336,5.353,34543.7
+1694483160000,5.353,5.361,5.322,5.323,51737.5
+1694483220000,5.322,5.323,5.296,5.296,52974.3
+1694483280000,5.297,5.317,5.294,5.31,34374.2
+1694483340000,5.31,5.32,5.292,5.303,53060.3
+1694483400000,5.303,5.306,5.293,5.298,26575.2
+1694483460000,5.298,5.318,5.296,5.298,26991.9
+1694483520000,5.298,5.312,5.295,5.309,23405.6
+1694483580000,5.31,5.319,5.296,5.298,26935.8
+1694483640000,5.297,5.31,5.272,5.279,70130.8
+1694483700000,5.278,5.313,5.272,5.312,33475.4
+1694483760000,5.312,5.312,5.295,5.298,29165.9
+1694483820000,5.299,5.303,5.29,5.296,16187.0
+1694483880000,5.297,5.298,5.283,5.289,31790.7
+1694483940000,5.29,5.296,5.278,5.29,27363.0
+1694484000000,5.29,5.297,5.275,5.296,66376.5
+1694484060000,5.296,5.296,5.263,5.272,71955.4
+1694484120000,5.273,5.285,5.262,5.276,40981.5
+1694484180000,5.276,5.277,5.249,5.264,63050.6
+1694484240000,5.265,5.275,5.264,5.271,18426.0
+1694484300000,5.271,5.275,5.255,5.269,35649.5
+1694484360000,5.269,5.298,5.269,5.285,57353.9
+1694484420000,5.285,5.309,5.285,5.306,33940.4
+1694484480000,5.305,5.32,5.305,5.306,31478.8
+1694484540000,5.307,5.33,5.306,5.329,24435.9
+1694484600000,5.329,5.333,5.303,5.311,42184.9
+1694484660000,5.311,5.334,5.311,5.332,20594.8
+1694484720000,5.332,5.339,5.328,5.336,19679.1
+1694484780000,5.336,5.356,5.335,5.356,45091.6
+1694484840000,5.356,5.369,5.345,5.347,63278.0
+1694484900000,5.347,5.355,5.339,5.355,30603.4
+1694484960000,5.355,5.369,5.353,5.36,46624.7
+1694485020000,5.361,5.365,5.354,5.356,27994.9
+1694485080000,5.356,5.37,5.35,5.365,55715.0
+1694485140000,5.366,5.37,5.348,5.348,30306.7
+1694485200000,5.349,5.359,5.343,5.359,18611.7
+1694485260000,5.358,5.369,5.358,5.36,17822.8
+1694485320000,5.36,5.364,5.348,5.359,18714.8
+1694485380000,5.36,5.374,5.355,5.36,26839.5
+1694485440000,5.36,5.373,5.353,5.37,22742.6
+1694485500000,5.37,5.384,5.361,5.38,41758.2
+1694485560000,5.38,5.388,5.365,5.373,48580.0
+1694485620000,5.372,5.373,5.363,5.37,23887.0
+1694485680000,5.37,5.378,5.369,5.374,17071.2
+1694485740000,5.374,5.376,5.366,5.374,14667.4
+1694485800000,5.373,5.384,5.356,5.384,26936.2
+1694485860000,5.384,5.411,5.383,5.41,73868.8
+1694485920000,5.411,5.412,5.395,5.396,43842.9
+1694485980000,5.397,5.41,5.392,5.397,40482.2
+1694486040000,5.397,5.407,5.387,5.4,30167.5
+1694486100000,5.399,5.412,5.398,5.407,29982.5
+1694486160000,5.406,5.42,5.402,5.419,28233.1
+1694486220000,5.418,5.421,5.408,5.415,42235.6
+1694486280000,5.416,5.437,5.411,5.425,63778.1
+1694486340000,5.426,5.427,5.41,5.42,22459.6
+1694486400000,5.421,5.422,5.399,5.401,33525.1
+1694486460000,5.401,5.412,5.394,5.406,26477.5
+1694486520000,5.406,5.414,5.404,5.406,22425.8
+1694486580000,5.406,5.406,5.387,5.387,39814.3
+1694486640000,5.387,5.4,5.381,5.398,35178.6
+1694486700000,5.398,5.405,5.394,5.4,24276.4
+1694486760000,5.401,5.419,5.4,5.416,22234.6
+1694486820000,5.416,5.423,5.411,5.423,22600.5
+1694486880000,5.424,5.43,5.411,5.417,33462.3
+1694486940000,5.417,5.422,5.404,5.404,23456.3
+1694487000000,5.405,5.407,5.396,5.402,17857.3
+1694487060000,5.403,5.418,5.398,5.407,24998.7
+1694487120000,5.406,5.41,5.4,5.406,9423.4
+1694487180000,5.406,5.431,5.404,5.421,24601.5
+1694487240000,5.422,5.422,5.397,5.399,20339.8
+1694487300000,5.399,5.405,5.387,5.387,21947.3
+1694487360000,5.387,5.397,5.386,5.389,23278.1
+1694487420000,5.389,5.406,5.389,5.406,17992.2
+1694487480000,5.406,5.418,5.386,5.386,32606.7
+1694487540000,5.386,5.402,5.385,5.39,29206.8
+1694487600000,5.39,5.399,5.382,5.382,39499.1
+1694487660000,5.383,5.395,5.38,5.385,39132.6
+1694487720000,5.385,5.4,5.381,5.4,16138.8
+1694487780000,5.4,5.432,5.395,5.427,51469.2
+1694487840000,5.428,5.434,5.413,5.422,66048.9
+1694487900000,5.422,5.427,5.41,5.424,27112.3
+1694487960000,5.424,5.429,5.415,5.421,20620.6
+1694488020000,5.421,5.425,5.412,5.421,16942.7
+1694488080000,5.421,5.433,5.415,5.431,37123.8
+1694488140000,5.43,5.435,5.421,5.434,27694.0
+1694488200000,5.434,5.437,5.418,5.422,22764.4
+1694488260000,5.421,5.433,5.42,5.425,20824.4
+1694488320000,5.425,5.432,5.408,5.409,34152.9
+1694488380000,5.409,5.411,5.396,5.406,48514.6
+1694488440000,5.405,5.405,5.329,5.37,217883.7
+1694488500000,5.371,5.382,5.365,5.38,44701.9
+1694488560000,5.381,5.41,5.38,5.403,86876.4
+1694488620000,5.405,5.435,5.4,5.402,85807.3
+1694488680000,5.402,5.415,5.387,5.406,63707.8
+1694488740000,5.407,5.411,5.375,5.378,76561.9
+1694488800000,5.378,5.395,5.354,5.39,151195.8
+1694488860000,5.39,5.397,5.361,5.373,62733.1
+1694488920000,5.374,5.4,5.367,5.399,51498.8
+1694488980000,5.4,5.418,5.374,5.374,82353.8
+1694489040000,5.375,5.412,5.373,5.375,83383.2
+1694489100000,5.376,5.39,5.371,5.378,61241.4
+1694489160000,5.377,5.396,5.364,5.372,56521.1
+1694489220000,5.371,5.396,5.365,5.392,35695.0
+1694489280000,5.392,5.403,5.386,5.398,39744.3
+1694489340000,5.398,5.412,5.378,5.381,59051.5
+1694489400000,5.381,5.405,5.356,5.374,72552.1
+1694489460000,5.374,5.397,5.367,5.392,51852.1
+1694489520000,5.392,5.393,5.367,5.369,38685.6
+1694489580000,5.368,5.368,5.345,5.351,56426.5
+1694489640000,5.352,5.358,5.322,5.343,85853.5
+1694489700000,5.343,5.363,5.334,5.342,63849.9
+1694489760000,5.343,5.361,5.33,5.358,72050.7
+1694489820000,5.358,5.361,5.341,5.357,27377.6
+1694489880000,5.356,5.368,5.348,5.367,27289.2
+1694489940000,5.368,5.37,5.35,5.351,23476.9
+1694490000000,5.35,5.352,5.335,5.34,25606.2
+1694490060000,5.341,5.342,5.328,5.336,19446.3
+1694490120000,5.336,5.354,5.332,5.342,37458.2
+1694490180000,5.343,5.351,5.339,5.348,13132.1
+1694490240000,5.348,5.355,5.339,5.35,17900.5
+1694490300000,5.351,5.363,5.332,5.332,27705.7
+1694490360000,5.332,5.352,5.324,5.351,26932.3
+1694490420000,5.35,5.351,5.343,5.349,12926.1
+1694490480000,5.349,5.364,5.341,5.343,25876.1
+1694490540000,5.343,5.352,5.335,5.343,17494.7
+1694490600000,5.343,5.355,5.343,5.352,22730.1
+1694490660000,5.352,5.354,5.342,5.348,9567.3
+1694490720000,5.348,5.355,5.344,5.345,10031.2
+1694490780000,5.346,5.354,5.344,5.352,14350.1
+1694490840000,5.352,5.367,5.352,5.36,19857.9
+1694490900000,5.359,5.381,5.357,5.379,41364.3
+1694490960000,5.38,5.384,5.361,5.373,45334.1
+1694491020000,5.373,5.382,5.368,5.373,20836.4
+1694491080000,5.373,5.399,5.363,5.393,52311.1
+1694491140000,5.393,5.4,5.383,5.4,26666.9
+1694491200000,5.399,5.407,5.385,5.392,65786.5
+1694491260000,5.392,5.409,5.388,5.388,51607.0
+1694491320000,5.388,5.424,5.384,5.422,73256.1
+1694491380000,5.422,5.433,5.399,5.418,69474.4
+1694491440000,5.418,5.422,5.407,5.419,31148.5
+1694491500000,5.418,5.421,5.404,5.415,33130.3
+1694491560000,5.415,5.435,5.412,5.433,38474.9
+1694491620000,5.432,5.469,5.431,5.459,132152.8
+1694491680000,5.458,5.545,5.448,5.509,453200.8
+1694491740000,5.51,5.526,5.5,5.521,108757.2
+1694491800000,5.52,5.547,5.515,5.536,116948.9
+1694491860000,5.537,5.572,5.534,5.57,200542.6
+1694491920000,5.57,5.615,5.566,5.595,209709.7
+1694491980000,5.595,5.63,5.581,5.582,223625.9
+1694492040000,5.581,5.582,5.544,5.555,204389.8
+1694492100000,5.554,5.563,5.53,5.537,137165.4
+1694492160000,5.536,5.547,5.499,5.502,150969.9
+1694492220000,5.502,5.538,5.495,5.526,115964.5
+1694492280000,5.526,5.537,5.494,5.505,92622.5
+1694492340000,5.506,5.51,5.483,5.497,80404.8
+1694492400000,5.497,5.519,5.494,5.507,75906.7
+1694492460000,5.506,5.506,5.489,5.493,46515.7
+1694492520000,5.492,5.507,5.485,5.5,45673.9
+1694492580000,5.501,5.522,5.493,5.512,72715.6
+1694492640000,5.512,5.521,5.502,5.507,54196.0
+1694492700000,5.507,5.518,5.5,5.505,43627.7
+1694492760000,5.506,5.529,5.496,5.525,61338.0
+1694492820000,5.526,5.526,5.507,5.51,35084.0
+1694492880000,5.509,5.51,5.454,5.498,158577.1
+1694492940000,5.498,5.507,5.483,5.501,50308.4
+1694493000000,5.5,5.504,5.464,5.47,80781.0
+1694493060000,5.471,5.474,5.453,5.453,61134.6
+1694493120000,5.453,5.458,5.438,5.452,77085.8
+1694493180000,5.452,5.46,5.431,5.435,56660.0
+1694493240000,5.435,5.458,5.433,5.446,45933.2
+1694493300000,5.445,5.472,5.444,5.46,62220.2
+1694493360000,5.46,5.462,5.442,5.462,37358.4
+1694493420000,5.461,5.474,5.457,5.467,44939.6
+1694493480000,5.466,5.472,5.464,5.471,31777.2
+1694493540000,5.471,5.478,5.464,5.467,34792.5
+1694493600000,5.466,5.466,5.448,5.449,19699.9
+1694493660000,5.448,5.453,5.429,5.452,58469.7
+1694493720000,5.453,5.461,5.444,5.454,18860.6
+1694493780000,5.454,5.454,5.427,5.443,32842.1
+1694493840000,5.443,5.443,5.429,5.431,16959.2
+1694493900000,5.431,5.444,5.412,5.424,66709.0
+1694493960000,5.424,5.436,5.415,5.434,27255.3
+1694494020000,5.434,5.442,5.419,5.425,29854.3
+1694494080000,5.425,5.428,5.414,5.426,22870.5
+1694494140000,5.427,5.43,5.406,5.413,37469.3
+1694494200000,5.413,5.418,5.396,5.4,54403.4
+1694494260000,5.4,5.41,5.382,5.388,58822.5
+1694494320000,5.388,5.396,5.37,5.378,71933.4
+1694494380000,5.379,5.384,5.363,5.367,57646.6
+1694494440000,5.368,5.375,5.345,5.348,86208.9
+1694494500000,5.347,5.362,5.336,5.349,84276.8
+1694494560000,5.349,5.35,5.321,5.327,92991.2
+1694494620000,5.326,5.334,5.32,5.333,41147.9
+1694494680000,5.333,5.334,5.306,5.312,52314.8
+1694494740000,5.313,5.318,5.291,5.312,147012.9
+1694494800000,5.312,5.313,5.282,5.288,66044.9
+1694494860000,5.288,5.295,5.274,5.289,100257.4
+1694494920000,5.29,5.291,5.273,5.275,42718.8
+1694494980000,5.276,5.279,5.242,5.261,159883.3
+1694495040000,5.262,5.267,5.218,5.226,164959.5
+1694495100000,5.227,5.229,5.112,5.172,368830.8
+1694495160000,5.172,5.209,5.166,5.206,156842.5
+1694495220000,5.207,5.23,5.206,5.227,140294.1
+1694495280000,5.227,5.227,5.187,5.2,80333.7
+1694495340000,5.2,5.207,5.185,5.189,67964.7
+1694495400000,5.188,5.214,5.184,5.211,53151.2
+1694495460000,5.21,5.234,5.198,5.224,88161.9
+1694495520000,5.225,5.23,5.204,5.204,38910.1
+1694495580000,5.204,5.21,5.195,5.201,48570.9
+1694495640000,5.202,5.206,5.178,5.185,103610.1
+1694495700000,5.185,5.211,5.178,5.192,110211.6
+1694495760000,5.192,5.296,5.19,5.235,301244.4
+1694495820000,5.235,5.243,5.229,5.241,56061.5
+1694495880000,5.24,5.26,5.236,5.259,64372.2
+1694495940000,5.259,5.261,5.235,5.245,44456.5
+1694496000000,5.244,5.258,5.242,5.255,36548.0
+1694496060000,5.255,5.262,5.248,5.26,39800.6
+1694496120000,5.261,5.263,5.243,5.255,50314.6
+1694496180000,5.255,5.264,5.245,5.252,37312.1
+1694496240000,5.252,5.265,5.252,5.261,34875.9
+1694496300000,5.262,5.273,5.259,5.272,38024.4
+1694496360000,5.272,5.28,5.267,5.278,45098.2
+1694496420000,5.278,5.283,5.262,5.272,54971.9
+1694496480000,5.272,5.278,5.259,5.265,27410.4
+1694496540000,5.265,5.277,5.263,5.276,13529.0
+1694496600000,5.277,5.286,5.273,5.285,45915.9
+1694496660000,5.286,5.298,5.269,5.273,61215.5
+1694496720000,5.273,5.287,5.261,5.287,39148.4
+1694496780000,5.287,5.292,5.279,5.287,33451.6
+1694496840000,5.287,5.29,5.276,5.28,18992.3
+1694496900000,5.28,5.3,5.274,5.29,61974.4
+1694496960000,5.29,5.309,5.29,5.299,83111.0
+1694497020000,5.299,5.299,5.274,5.279,42498.6
+1694497080000,5.28,5.281,5.264,5.275,36675.1
+1694497140000,5.276,5.277,5.252,5.264,36049.9
+1694497200000,5.265,5.268,5.252,5.254,32999.5
+1694497260000,5.255,5.263,5.25,5.252,30972.6
+1694497320000,5.252,5.267,5.248,5.255,32774.7
+1694497380000,5.255,5.269,5.25,5.267,23446.3
+1694497440000,5.268,5.276,5.253,5.262,28623.5
+1694497500000,5.262,5.279,5.26,5.272,16659.3
+1694497560000,5.273,5.285,5.272,5.272,38410.1
+1694497620000,5.271,5.293,5.271,5.277,32939.0
+1694497680000,5.277,5.292,5.275,5.283,27266.3
+1694497740000,5.284,5.314,5.284,5.305,62774.1
+1694497800000,5.305,5.306,5.287,5.289,38298.2
+1694497860000,5.29,5.294,5.27,5.273,36146.9
+1694497920000,5.274,5.275,5.262,5.275,27454.7
+1694497980000,5.276,5.277,5.262,5.274,21477.4
+1694498040000,5.274,5.295,5.272,5.293,20342.1
+1694498100000,5.294,5.301,5.271,5.275,39367.1
+1694498160000,5.275,5.292,5.273,5.291,16882.7
+1694498220000,5.291,5.294,5.283,5.293,30817.1
+1694498280000,5.294,5.312,5.294,5.309,50191.4
+1694498340000,5.31,5.317,5.302,5.31,32026.7
+1694498400000,5.31,5.321,5.303,5.305,93054.5
+1694498460000,5.306,5.319,5.304,5.311,40043.6
+1694498520000,5.312,5.315,5.304,5.309,31416.2
+1694498580000,5.31,5.317,5.302,5.313,28889.4
+1694498640000,5.313,5.325,5.313,5.323,39748.1
+1694498700000,5.323,5.338,5.321,5.331,85940.1
+1694498760000,5.331,5.357,5.321,5.344,128591.5
+1694498820000,5.343,5.348,5.332,5.336,43155.1
+1694498880000,5.336,5.346,5.335,5.343,27625.7
+1694498940000,5.343,5.366,5.342,5.362,48238.3
+1694499000000,5.363,5.381,5.352,5.369,152729.2
+1694499060000,5.368,5.382,5.363,5.378,60483.5
+1694499120000,5.377,5.384,5.373,5.381,50219.9
+1694499180000,5.381,5.381,5.351,5.357,56061.5
+1694499240000,5.358,5.363,5.344,5.356,60460.5
+1694499300000,5.357,5.358,5.328,5.329,71696.3
+1694499360000,5.329,5.355,5.329,5.337,33139.6
+1694499420000,5.338,5.341,5.325,5.327,27532.7
+1694499480000,5.328,5.339,5.328,5.332,20167.4
+1694499540000,5.332,5.341,5.323,5.324,26257.5
+1694499600000,5.324,5.325,5.304,5.309,60827.1
+1694499660000,5.309,5.314,5.307,5.31,23515.3
+1694499720000,5.31,5.328,5.307,5.326,34297.2
+1694499780000,5.327,5.348,5.327,5.332,30124.4
+1694499840000,5.333,5.35,5.319,5.323,40386.2
+1694499900000,5.323,5.358,5.323,5.349,29603.9
+1694499960000,5.349,5.353,5.332,5.333,17617.5
+1694500020000,5.333,5.335,5.322,5.325,18039.3
+1694500080000,5.326,5.346,5.325,5.335,20744.3
+1694500140000,5.335,5.351,5.321,5.325,28312.0
+1694500200000,5.325,5.338,5.317,5.319,36013.3
+1694500260000,5.319,5.321,5.3,5.311,56502.6
+1694500320000,5.311,5.316,5.3,5.308,34647.0
+1694500380000,5.308,5.312,5.298,5.308,42696.8
+1694500440000,5.309,5.325,5.307,5.325,16113.6
+1694500500000,5.325,5.33,5.291,5.296,38199.8
+1694500560000,5.296,5.3,5.278,5.284,66147.1
+1694500620000,5.284,5.295,5.274,5.279,59141.6
+1694500680000,5.28,5.295,5.274,5.275,42665.9
+1694500740000,5.274,5.288,5.272,5.284,44739.3
+1694500800000,5.285,5.298,5.285,5.29,22976.8
+1694500860000,5.29,5.29,5.271,5.28,33724.9
+1694500920000,5.28,5.283,5.265,5.269,44576.8
+1694500980000,5.268,5.282,5.266,5.271,30353.7
+1694501040000,5.271,5.281,5.267,5.276,20191.0
+1694501100000,5.276,5.288,5.274,5.282,24480.1
+1694501160000,5.281,5.281,5.262,5.272,30889.9
+1694501220000,5.272,5.281,5.258,5.264,21191.1
+1694501280000,5.264,5.281,5.262,5.278,14482.2
+1694501340000,5.278,5.305,5.278,5.3,55261.4
+1694501400000,5.3,5.327,5.297,5.326,35289.3
+1694501460000,5.326,5.334,5.32,5.326,49157.7
+1694501520000,5.325,5.329,5.307,5.317,31603.5
+1694501580000,5.318,5.326,5.307,5.307,17602.4
+1694501640000,5.307,5.32,5.297,5.298,29116.2
+1694501700000,5.297,5.297,5.274,5.278,41592.4
+1694501760000,5.279,5.286,5.276,5.282,20238.4
+1694501820000,5.282,5.287,5.272,5.273,20445.9
+1694501880000,5.273,5.287,5.271,5.278,29147.6
+1694501940000,5.279,5.281,5.263,5.271,34542.1
+1694502000000,5.271,5.287,5.268,5.285,34423.8
+1694502060000,5.285,5.291,5.27,5.272,34266.2
+1694502120000,5.272,5.277,5.262,5.265,38131.6
+1694502180000,5.266,5.271,5.257,5.259,39172.2
+1694502240000,5.258,5.266,5.243,5.248,56018.7
+1694502300000,5.248,5.264,5.248,5.25,42236.5
+1694502360000,5.25,5.258,5.245,5.245,23404.1
+1694502420000,5.246,5.257,5.243,5.251,29864.1
+1694502480000,5.251,5.251,5.229,5.23,72753.5
+1694502540000,5.23,5.236,5.206,5.209,92744.6
+1694502600000,5.208,5.229,5.207,5.225,46264.7
+1694502660000,5.224,5.231,5.206,5.208,62917.5
+1694502720000,5.207,5.22,5.201,5.208,56760.6
+1694502780000,5.208,5.218,5.201,5.215,58944.3
+1694502840000,5.215,5.218,5.206,5.21,29244.6
+1694502900000,5.21,5.227,5.205,5.219,49680.3
+1694502960000,5.219,5.235,5.208,5.212,53452.7
+1694503020000,5.212,5.22,5.201,5.207,33996.6
+1694503080000,5.207,5.222,5.204,5.215,28648.8
+1694503140000,5.214,5.229,5.214,5.226,27924.5
+1694503200000,5.225,5.227,5.213,5.221,30396.1
+1694503260000,5.222,5.24,5.218,5.232,46520.7
+1694503320000,5.233,5.249,5.231,5.238,56793.7
+1694503380000,5.239,5.239,5.228,5.231,26154.2
+1694503440000,5.231,5.233,5.2,5.21,50323.9
+1694503500000,5.21,5.22,5.196,5.217,84068.2
+1694503560000,5.217,5.229,5.216,5.218,23802.6
+1694503620000,5.218,5.232,5.21,5.228,35455.6
+1694503680000,5.228,5.233,5.221,5.233,18941.1
+1694503740000,5.232,5.234,5.227,5.233,13783.0
+1694503800000,5.234,5.244,5.232,5.242,21250.0
+1694503860000,5.242,5.243,5.227,5.241,19758.4
+1694503920000,5.24,5.244,5.233,5.242,15954.3
+1694503980000,5.243,5.257,5.242,5.247,35152.9
+1694504040000,5.247,5.263,5.24,5.243,36360.4
+1694504100000,5.243,5.262,5.24,5.257,31205.9
+1694504160000,5.257,5.257,5.244,5.247,31726.6
+1694504220000,5.246,5.255,5.241,5.255,29431.2
+1694504280000,5.255,5.257,5.245,5.247,16235.9
+1694504340000,5.247,5.251,5.236,5.246,26739.0
+1694504400000,5.245,5.256,5.245,5.253,14497.5
+1694504460000,5.252,5.263,5.242,5.244,31662.5
+1694504520000,5.244,5.257,5.234,5.239,44956.5
+1694504580000,5.239,5.249,5.232,5.247,18680.6
+1694504640000,5.248,5.251,5.238,5.241,14386.6
+1694504700000,5.241,5.253,5.238,5.249,20800.3
+1694504760000,5.249,5.267,5.249,5.26,22154.8
+1694504820000,5.259,5.263,5.25,5.251,12887.1
+1694504880000,5.252,5.263,5.244,5.246,19494.7
+1694504940000,5.245,5.266,5.243,5.26,24607.4
+1694505000000,5.26,5.261,5.233,5.236,25000.0
+1694505060000,5.235,5.235,5.217,5.221,47406.2
+1694505120000,5.221,5.228,5.219,5.222,24303.5
+1694505180000,5.222,5.226,5.218,5.222,14566.4
+1694505240000,5.221,5.233,5.218,5.22,29958.1
+1694505300000,5.22,5.221,5.212,5.219,21694.5
+1694505360000,5.22,5.224,5.217,5.217,5956.6
+1694505420000,5.217,5.235,5.217,5.233,24307.8
+1694505480000,5.232,5.243,5.232,5.24,16928.4
+1694505540000,5.24,5.249,5.228,5.249,25765.2
+1694505600000,5.249,5.25,5.221,5.228,32130.0
+1694505660000,5.227,5.231,5.211,5.226,37096.0
+1694505720000,5.226,5.228,5.209,5.21,70974.9
+1694505780000,5.21,5.217,5.19,5.203,64208.2
+1694505840000,5.203,5.217,5.202,5.212,34837.8
+1694505900000,5.212,5.214,5.187,5.189,30966.5
+1694505960000,5.189,5.197,5.186,5.195,28043.8
+1694506020000,5.196,5.208,5.193,5.205,38241.0
+1694506080000,5.205,5.211,5.202,5.21,16474.4
+1694506140000,5.209,5.21,5.188,5.197,28861.8
+1694506200000,5.198,5.199,5.186,5.187,26344.7
+1694506260000,5.187,5.199,5.186,5.192,20016.5
+1694506320000,5.192,5.203,5.191,5.199,30950.3
+1694506380000,5.199,5.205,5.193,5.195,33474.3
+1694506440000,5.195,5.206,5.192,5.192,27882.5
+1694506500000,5.191,5.212,5.189,5.207,34766.4
+1694506560000,5.206,5.207,5.192,5.195,29350.0
+1694506620000,5.194,5.2,5.184,5.19,34767.6
+1694506680000,5.19,5.195,5.182,5.184,35811.5
+1694506740000,5.185,5.19,5.173,5.181,77589.2
+1694506800000,5.181,5.207,5.177,5.203,44402.2
+1694506860000,5.203,5.213,5.182,5.184,55626.3
+1694506920000,5.185,5.194,5.177,5.182,23841.9
+1694506980000,5.182,5.187,5.17,5.181,38230.3
+1694507040000,5.181,5.183,5.162,5.167,47649.1
+1694507100000,5.166,5.167,5.147,5.163,87752.9
+1694507160000,5.162,5.164,5.143,5.154,92481.5
+1694507220000,5.153,5.165,5.148,5.154,42680.9
+1694507280000,5.155,5.158,5.142,5.155,30627.8
+1694507340000,5.155,5.165,5.154,5.155,26406.6
+1694507400000,5.154,5.163,5.152,5.152,21209.5
+1694507460000,5.151,5.158,5.146,5.155,31961.1
+1694507520000,5.156,5.169,5.151,5.151,36670.4
+1694507580000,5.152,5.153,5.129,5.134,60546.5
+1694507640000,5.134,5.134,5.134,5.134,0.0
+1694507700000,5.134,5.134,5.134,5.134,0.0
+1694507760000,5.134,5.134,5.134,5.134,0.0
+1694507820000,5.134,5.134,5.134,5.134,0.0
+1694507880000,5.134,5.134,5.134,5.134,0.0
+1694507940000,5.134,5.134,5.134,5.134,0.0
+1694508000000,5.134,5.134,5.134,5.134,0.0
+1694508060000,5.134,5.134,5.134,5.134,0.0
+1694508120000,5.134,5.134,5.134,5.134,0.0
+1694508180000,5.134,5.134,5.134,5.134,0.0
+1694508240000,5.134,5.134,5.134,5.134,0.0
+1694508300000,5.134,5.134,5.134,5.134,0.0
+1694508360000,5.134,5.134,5.134,5.134,0.0
+1694508420000,5.134,5.134,5.134,5.134,0.0
+1694508480000,5.134,5.134,5.134,5.134,0.0
+1694508540000,5.134,5.134,5.134,5.134,0.0
+1694508600000,5.134,5.134,5.134,5.134,0.0
+1694508660000,5.134,5.134,5.134,5.134,0.0
+1694508720000,5.134,5.134,5.134,5.134,0.0
+1694508780000,5.133,5.133,5.121,5.124,41376.5
+1694508840000,5.124,5.125,5.11,5.111,92893.5
+1694508900000,5.11,5.124,5.077,5.087,178475.5
+1694508960000,5.087,5.095,5.038,5.058,328888.8
+1694509020000,5.058,5.075,5.042,5.056,99140.6
+1694509080000,5.056,5.069,5.049,5.056,69509.1
+1694509140000,5.055,5.07,5.05,5.067,39111.6
+1694509200000,5.067,5.084,5.065,5.083,71176.5
+1694509260000,5.084,5.097,5.08,5.089,64174.0
+1694509320000,5.089,5.097,5.082,5.085,46826.5
+1694509380000,5.085,5.09,5.072,5.087,51704.0
+1694509440000,5.087,5.092,5.068,5.069,26565.3
+1694509500000,5.068,5.091,5.062,5.091,106798.5
+1694509560000,5.091,5.092,5.07,5.08,26564.1
+1694509620000,5.08,5.084,5.073,5.079,20664.0
+1694509680000,5.079,5.082,5.071,5.077,13026.7
+1694509740000,5.077,5.082,5.07,5.078,22233.1
+1694509800000,5.079,5.085,5.076,5.077,19240.3
+1694509860000,5.077,5.082,5.067,5.081,30770.6
+1694509920000,5.08,5.081,5.068,5.075,27099.1
+1694509980000,5.075,5.082,5.07,5.082,20151.8
+1694510040000,5.082,5.083,5.073,5.08,14318.0
+1694510100000,5.08,5.087,5.076,5.087,19696.8
+1694510160000,5.086,5.113,5.085,5.113,51480.3
+1694510220000,5.113,5.121,5.102,5.119,38446.0
+1694510280000,5.12,5.123,5.1,5.107,58439.5
+1694510340000,5.106,5.109,5.1,5.102,12560.4
+1694510400000,5.103,5.109,5.094,5.098,27639.7
+1694510460000,5.097,5.105,5.092,5.096,28969.3
+1694510520000,5.096,5.1,5.089,5.099,17984.4
+1694510580000,5.099,5.1,5.091,5.093,21059.7
+1694510640000,5.094,5.111,5.094,5.11,18327.1
+1694510700000,5.11,5.123,5.109,5.118,34115.7
+1694510760000,5.117,5.139,5.115,5.137,33447.8
+1694510820000,5.138,5.142,5.131,5.138,40694.1
+1694510880000,5.139,5.145,5.137,5.141,25083.0
+1694510940000,5.14,5.162,5.139,5.16,53605.1
+1694511000000,5.16,5.161,5.15,5.159,37822.2
+1694511060000,5.159,5.17,5.151,5.152,88376.6
+1694511120000,5.152,5.153,5.138,5.143,46995.7
+1694511180000,5.143,5.146,5.131,5.132,41815.9
+1694511240000,5.132,5.139,5.125,5.128,36091.4
+1694511300000,5.128,5.136,5.125,5.128,22412.8
+1694511360000,5.129,5.148,5.125,5.148,17124.6
+1694511420000,5.148,5.152,5.117,5.119,28813.4
+1694511480000,5.119,5.122,5.103,5.107,36032.3
+1694511540000,5.106,5.108,5.095,5.101,56615.9
+1694511600000,5.102,5.104,5.089,5.092,34886.0
+1694511660000,5.091,5.096,5.088,5.095,15213.1
+1694511720000,5.096,5.108,5.091,5.091,32402.9
+1694511780000,5.092,5.099,5.086,5.096,22335.8
+1694511840000,5.096,5.106,5.096,5.102,20219.8
+1694511900000,5.101,5.11,5.097,5.108,23148.6
+1694511960000,5.108,5.123,5.107,5.108,43976.8
+1694512020000,5.108,5.112,5.082,5.085,64870.3
+1694512080000,5.085,5.09,5.075,5.08,39318.4
+1694512140000,5.08,5.103,5.079,5.098,27518.5
+1694512200000,5.098,5.104,5.087,5.092,19219.4
+1694512260000,5.091,5.097,5.085,5.095,12427.8
+1694512320000,5.095,5.104,5.087,5.091,22917.4
+1694512380000,5.091,5.103,5.089,5.1,24986.5
+1694512440000,5.1,5.129,5.099,5.126,57146.0
+1694512500000,5.127,5.129,5.098,5.119,106192.8
+1694512560000,5.119,5.125,5.115,5.123,20995.3
+1694512620000,5.123,5.134,5.12,5.13,26492.0
+1694512680000,5.129,5.155,5.128,5.145,52432.4
+1694512740000,5.145,5.148,5.133,5.147,23519.6
+1694512800000,5.147,5.157,5.145,5.147,53602.9
+1694512860000,5.147,5.154,5.131,5.132,49235.7
+1694512920000,5.132,5.136,5.123,5.13,26376.8
+1694512980000,5.13,5.141,5.128,5.129,38835.0
+1694513040000,5.128,5.128,5.097,5.114,91162.6
+1694513100000,5.114,5.117,5.101,5.109,30538.9
+1694513160000,5.109,5.114,5.106,5.106,16512.0
+1694513220000,5.106,5.111,5.104,5.11,7912.6
+1694513280000,5.111,5.115,5.109,5.113,12115.1
+1694513340000,5.113,5.115,5.104,5.11,43610.5
+1694513400000,5.11,5.115,5.1,5.1,18986.0
+1694513460000,5.1,5.1,5.093,5.093,22171.4
+1694513520000,5.093,5.104,5.089,5.1,30256.6
+1694513580000,5.101,5.111,5.098,5.111,11507.3
+1694513640000,5.111,5.115,5.106,5.109,26285.3
+1694513700000,5.109,5.118,5.107,5.118,15119.3
+1694513760000,5.117,5.133,5.117,5.126,20694.3
+1694513820000,5.127,5.152,5.123,5.125,82490.4
+1694513880000,5.124,5.147,5.122,5.143,18001.9
+1694513940000,5.143,5.155,5.142,5.154,30007.7
+1694514000000,5.153,5.159,5.133,5.134,39914.1
+1694514060000,5.134,5.174,5.102,5.143,125550.2
+1694514120000,5.143,5.265,5.143,5.22,194870.7
+1694514180000,5.22,5.221,5.186,5.206,95743.6
+1694514240000,5.204,5.258,5.195,5.24,150844.5
+1694514300000,5.24,5.24,5.215,5.217,82013.8
+1694514360000,5.217,5.223,5.183,5.197,72145.2
+1694514420000,5.197,5.222,5.193,5.218,42842.5
+1694514480000,5.218,5.22,5.194,5.21,60025.9
+1694514540000,5.21,5.221,5.203,5.213,43520.4
+1694514600000,5.213,5.228,5.198,5.198,68200.1
+1694514660000,5.198,5.2,5.167,5.172,82569.1
+1694514720000,5.171,5.2,5.17,5.184,75242.5
+1694514780000,5.184,5.195,5.177,5.185,72801.1
+1694514840000,5.184,5.19,5.179,5.187,25821.2
+1694514900000,5.187,5.192,5.17,5.188,40872.1
+1694514960000,5.188,5.196,5.176,5.185,63518.1
+1694515020000,5.186,5.196,5.171,5.171,39443.7
+1694515080000,5.172,5.188,5.163,5.185,60370.0
+1694515140000,5.186,5.192,5.18,5.188,29664.8
+1694515200000,5.188,5.19,5.174,5.174,20365.7
+1694515260000,5.175,5.192,5.172,5.184,27092.1
+1694515320000,5.184,5.195,5.181,5.194,20448.0
+1694515380000,5.195,5.204,5.193,5.201,61167.8
+1694515440000,5.201,5.204,5.193,5.203,21691.9
+1694515500000,5.203,5.209,5.192,5.194,28235.5
+1694515560000,5.195,5.195,5.177,5.183,37034.8
+1694515620000,5.183,5.186,5.17,5.172,30371.5
+1694515680000,5.172,5.185,5.17,5.185,28932.6
+1694515740000,5.184,5.197,5.183,5.186,29327.0
+1694515800000,5.185,5.19,5.18,5.187,27015.0
+1694515860000,5.187,5.194,5.171,5.183,83017.1
+1694515920000,5.183,5.188,5.175,5.178,21928.9
+1694515980000,5.178,5.188,5.175,5.188,16989.1
+1694516040000,5.187,5.195,5.184,5.192,16351.2
+1694516100000,5.191,5.2,5.191,5.196,15395.6
+1694516160000,5.196,5.199,5.188,5.189,14728.0
+1694516220000,5.188,5.191,5.175,5.177,15706.3
+1694516280000,5.177,5.187,5.176,5.184,11628.6
+1694516340000,5.184,5.198,5.181,5.197,14582.2
+1694516400000,5.197,5.208,5.197,5.205,26973.0
+1694516460000,5.204,5.205,5.192,5.194,16940.2
+1694516520000,5.193,5.217,5.192,5.217,36750.8
+1694516580000,5.216,5.23,5.215,5.221,42573.7
+1694516640000,5.221,5.238,5.22,5.235,49434.9
+1694516700000,5.234,5.241,5.216,5.224,60924.5
+1694516760000,5.225,5.229,5.221,5.227,18285.1
+1694516820000,5.227,5.229,5.199,5.2,31452.8
+1694516880000,5.2,5.216,5.198,5.203,24540.7
+1694516940000,5.203,5.213,5.202,5.213,12095.5
+1694517000000,5.212,5.214,5.204,5.213,15165.0
+1694517060000,5.213,5.218,5.205,5.207,11471.0
+1694517120000,5.206,5.209,5.198,5.209,16004.1
+1694517180000,5.209,5.212,5.194,5.195,17579.4
+1694517240000,5.195,5.197,5.187,5.192,27682.7
+1694517300000,5.192,5.195,5.178,5.189,33032.8
+1694517360000,5.189,5.19,5.176,5.182,23647.4
+1694517420000,5.181,5.181,5.165,5.171,35483.8
+1694517480000,5.17,5.179,5.167,5.168,20939.8
+1694517540000,5.167,5.169,5.12,5.13,232037.7
+1694517600000,5.13,5.142,5.125,5.14,31480.3
+1694517660000,5.14,5.147,5.135,5.145,55225.9
+1694517720000,5.145,5.147,5.135,5.14,29521.8
+1694517780000,5.14,5.144,5.132,5.143,26459.9
+1694517840000,5.143,5.15,5.141,5.145,23370.9
+1694517900000,5.145,5.152,5.144,5.148,14493.9
+1694517960000,5.148,5.155,5.143,5.154,26778.2
+1694518020000,5.154,5.157,5.15,5.15,12083.9
+1694518080000,5.149,5.153,5.14,5.153,21319.6
+1694518140000,5.153,5.154,5.133,5.147,22695.3
+1694518200000,5.147,5.15,5.136,5.144,26620.9
+1694518260000,5.143,5.152,5.141,5.149,21940.5
+1694518320000,5.149,5.15,5.139,5.143,15615.9
+1694518380000,5.144,5.152,5.143,5.152,10196.9
+1694518440000,5.152,5.158,5.151,5.157,21923.8
+1694518500000,5.157,5.158,5.147,5.15,13053.7
+1694518560000,5.149,5.151,5.139,5.15,22435.4
+1694518620000,5.15,5.156,5.142,5.156,23260.9
+1694518680000,5.156,5.156,5.129,5.132,26182.8
+1694518740000,5.132,5.134,5.123,5.129,25735.6
+1694518800000,5.129,5.15,5.128,5.15,23979.4
+1694518860000,5.149,5.156,5.141,5.156,20718.4
+1694518920000,5.156,5.159,5.138,5.156,53053.1
+1694518980000,5.157,5.163,5.153,5.159,16911.8
+1694519040000,5.158,5.164,5.156,5.163,15318.7
+1694519100000,5.163,5.167,5.158,5.166,13872.9
+1694519160000,5.165,5.173,5.165,5.172,29758.7
+1694519220000,5.173,5.178,5.159,5.164,25659.7
+1694519280000,5.163,5.163,5.154,5.162,13396.8
+1694519340000,5.163,5.165,5.144,5.146,22984.9
+1694519400000,5.145,5.155,5.143,5.147,16375.1
+1694519460000,5.147,5.161,5.147,5.16,10399.6
+1694519520000,5.16,5.161,5.149,5.15,10526.4
+1694519580000,5.15,5.15,5.139,5.144,13053.8
+1694519640000,5.144,5.145,5.123,5.13,33593.9
+1694519700000,5.129,5.142,5.129,5.142,16802.4
+1694519760000,5.142,5.147,5.14,5.143,19139.8
+1694519820000,5.144,5.146,5.136,5.145,15725.6
+1694519880000,5.145,5.151,5.143,5.151,10979.7
+1694519940000,5.151,5.154,5.149,5.154,11538.1
+1694520000000,5.155,5.16,5.151,5.153,17612.5
+1694520060000,5.153,5.162,5.153,5.155,18105.8
+1694520120000,5.155,5.164,5.134,5.134,33101.9
+1694520180000,5.134,5.145,5.134,5.145,14904.2
+1694520240000,5.146,5.146,5.127,5.128,18020.5
+1694520300000,5.129,5.147,5.128,5.147,14782.9
+1694520360000,5.147,5.149,5.138,5.147,18380.0
+1694520420000,5.147,5.151,5.144,5.151,13803.6
+1694520480000,5.151,5.154,5.147,5.149,8270.3
+1694520540000,5.149,5.157,5.149,5.157,9055.4
+1694520600000,5.157,5.157,5.149,5.154,13863.2
+1694520660000,5.155,5.165,5.151,5.163,19134.3
+1694520720000,5.164,5.165,5.157,5.16,13299.4
+1694520780000,5.16,5.179,5.16,5.176,29595.2
+1694520840000,5.175,5.19,5.169,5.175,47427.6
+1694520900000,5.174,5.178,5.169,5.174,21925.1
+1694520960000,5.174,5.176,5.153,5.154,13328.9
+1694521020000,5.154,5.165,5.146,5.165,26183.7
+1694521080000,5.164,5.164,5.15,5.157,12302.5
+1694521140000,5.158,5.164,5.15,5.162,9722.7
+1694521200000,5.162,5.171,5.159,5.165,17222.0
+1694521260000,5.164,5.18,5.163,5.176,24594.1
+1694521320000,5.175,5.206,5.171,5.206,52580.7
+1694521380000,5.206,5.223,5.2,5.223,71679.6
+1694521440000,5.222,5.24,5.215,5.236,64728.6
+1694521500000,5.236,5.239,5.216,5.221,53263.2
+1694521560000,5.221,5.224,5.208,5.22,42079.5
+1694521620000,5.22,5.381,5.22,5.348,429935.7
+1694521680000,5.347,5.348,5.309,5.31,232417.3
+1694521740000,5.31,5.31,5.295,5.3,82055.0
+1694521800000,5.301,5.301,5.276,5.288,106963.9
+1694521860000,5.287,5.323,5.284,5.323,83473.2
+1694521920000,5.323,5.335,5.317,5.322,117614.3
+1694521980000,5.322,5.335,5.317,5.331,90032.3
+1694522040000,5.331,5.339,5.304,5.309,110376.4
+1694522100000,5.309,5.316,5.282,5.287,92571.9
+1694522160000,5.287,5.292,5.271,5.29,74597.6
+1694522220000,5.29,5.292,5.267,5.269,48857.2
+1694522280000,5.268,5.271,5.255,5.27,78944.3
+1694522340000,5.27,5.272,5.262,5.269,40715.5
+1694522400000,5.268,5.288,5.266,5.284,39859.5
+1694522460000,5.284,5.285,5.269,5.272,34837.2
+1694522520000,5.273,5.274,5.263,5.266,22428.6
+1694522580000,5.266,5.277,5.263,5.271,21592.4
+1694522640000,5.272,5.273,5.262,5.269,17345.8
+1694522700000,5.269,5.28,5.253,5.254,43845.9
+1694522760000,5.253,5.256,5.24,5.247,54702.0
+1694522820000,5.246,5.257,5.241,5.242,31912.2
+1694522880000,5.241,5.245,5.24,5.244,17406.9
+1694522940000,5.244,5.253,5.242,5.251,18842.2
+1694523000000,5.25,5.253,5.244,5.25,17034.1
+1694523060000,5.251,5.271,5.251,5.269,38990.3
+1694523120000,5.269,5.298,5.268,5.289,76803.0
+1694523180000,5.289,5.3,5.273,5.273,32259.7
+1694523240000,5.274,5.285,5.266,5.284,31704.4
+1694523300000,5.284,5.29,5.271,5.271,24648.2
+1694523360000,5.27,5.281,5.266,5.278,18015.9
+1694523420000,5.278,5.294,5.277,5.289,29337.3
+1694523480000,5.288,5.291,5.269,5.27,26584.2
+1694523540000,5.27,5.289,5.267,5.286,23452.3
+1694523600000,5.287,5.289,5.241,5.243,86144.0
+1694523660000,5.242,5.26,5.239,5.25,40363.1
+1694523720000,5.251,5.256,5.241,5.253,38038.7
+1694523780000,5.254,5.254,5.24,5.253,23834.2
+1694523840000,5.253,5.292,5.252,5.287,50724.4
+1694523900000,5.286,5.296,5.28,5.281,34121.0
+1694523960000,5.28,5.292,5.269,5.285,29090.2
+1694524020000,5.285,5.286,5.269,5.283,19929.4
+1694524080000,5.282,5.298,5.278,5.294,37777.1
+1694524140000,5.295,5.296,5.283,5.286,23087.3
+1694524200000,5.285,5.299,5.283,5.297,19746.9
+1694524260000,5.298,5.343,5.293,5.324,108231.9
+1694524320000,5.325,5.331,5.306,5.32,62858.4
+1694524380000,5.321,5.321,5.293,5.295,40145.1
+1694524440000,5.295,5.31,5.292,5.295,27574.1
+1694524500000,5.294,5.316,5.292,5.314,31841.7
+1694524560000,5.314,5.329,5.3,5.31,50545.8
+1694524620000,5.31,5.33,5.301,5.316,45727.0
+1694524680000,5.316,5.322,5.306,5.307,31826.9
+1694524740000,5.308,5.312,5.291,5.293,38243.7
+1694524800000,5.294,5.305,5.283,5.298,40521.3
+1694524860000,5.298,5.306,5.283,5.283,32391.2
+1694524920000,5.282,5.287,5.273,5.283,38518.2
+1694524980000,5.283,5.287,5.268,5.273,23446.4
+1694525040000,5.273,5.281,5.269,5.271,21400.8
+1694525100000,5.272,5.275,5.251,5.254,43014.1
+1694525160000,5.254,5.263,5.247,5.259,47369.2
+1694525220000,5.259,5.259,5.244,5.255,44127.7
+1694525280000,5.254,5.264,5.251,5.253,31717.8
+1694525340000,5.253,5.261,5.248,5.26,23956.1
+1694525400000,5.261,5.269,5.255,5.255,39145.4
+1694525460000,5.256,5.256,5.241,5.243,16587.6
+1694525520000,5.243,5.253,5.232,5.236,55033.5
+1694525580000,5.236,5.24,5.224,5.226,29282.0
+1694525640000,5.227,5.238,5.221,5.227,44614.0
+1694525700000,5.228,5.231,5.222,5.225,21149.6
+1694525760000,5.226,5.239,5.221,5.238,31784.0
+1694525820000,5.238,5.24,5.228,5.238,25323.7
+1694525880000,5.237,5.246,5.236,5.243,22865.0
+1694525940000,5.243,5.253,5.242,5.248,32253.5
+1694526000000,5.249,5.267,5.249,5.264,26979.8
+1694526060000,5.263,5.275,5.26,5.275,31084.2
+1694526120000,5.274,5.281,5.264,5.264,40404.5
+1694526180000,5.264,5.266,5.236,5.244,39347.0
+1694526240000,5.243,5.253,5.23,5.243,46356.3
+1694526300000,5.244,5.257,5.227,5.23,38254.0
+1694526360000,5.229,5.256,5.229,5.238,35811.0
+1694526420000,5.239,5.267,5.237,5.253,28775.2
+1694526480000,5.253,5.268,5.251,5.264,26443.4
+1694526540000,5.264,5.285,5.264,5.278,46919.7
+1694526600000,5.278,5.28,5.25,5.265,25090.9
+1694526660000,5.264,5.27,5.25,5.254,25088.2
+1694526720000,5.254,5.274,5.251,5.257,25506.0
+1694526780000,5.257,5.274,5.253,5.272,25960.0
+1694526840000,5.271,5.287,5.266,5.282,32074.3
+1694526900000,5.281,5.285,5.251,5.255,33806.9
+1694526960000,5.256,5.27,5.252,5.263,17812.3
+1694527020000,5.262,5.272,5.254,5.256,19939.8
+1694527080000,5.255,5.27,5.255,5.267,18263.4
+1694527140000,5.267,5.273,5.262,5.271,16628.6
+1694527200000,5.271,5.278,5.261,5.263,19174.0
+1694527260000,5.262,5.273,5.255,5.255,39355.4
+1694527320000,5.255,5.262,5.231,5.236,58670.8
+1694527380000,5.237,5.237,5.218,5.219,60038.2
+1694527440000,5.219,5.238,5.212,5.22,47207.7
+1694527500000,5.221,5.23,5.217,5.23,35421.4
+1694527560000,5.23,5.231,5.218,5.225,20227.0
+1694527620000,5.225,5.228,5.214,5.224,22181.9
+1694527680000,5.224,5.224,5.21,5.216,27089.7
+1694527740000,5.216,5.221,5.205,5.207,46298.3
+1694527800000,5.208,5.209,5.192,5.201,66192.0
+1694527860000,5.201,5.209,5.197,5.208,22579.5
+1694527920000,5.207,5.224,5.204,5.224,28517.2
+1694527980000,5.223,5.233,5.222,5.229,25572.3
+1694528040000,5.228,5.232,5.204,5.21,17554.3
+1694528100000,5.211,5.212,5.192,5.197,35519.6
+1694528160000,5.196,5.197,5.187,5.189,29333.8
+1694528220000,5.189,5.19,5.18,5.186,44287.4
+1694528280000,5.185,5.196,5.174,5.196,62062.1
+1694528340000,5.196,5.202,5.189,5.196,25233.8
+1694528400000,5.196,5.198,5.181,5.181,17733.6
+1694528460000,5.182,5.186,5.175,5.183,20635.6
+1694528520000,5.182,5.198,5.174,5.197,30606.2
+1694528580000,5.197,5.205,5.194,5.203,21852.2
+1694528640000,5.204,5.205,5.184,5.187,32983.3
+1694528700000,5.186,5.188,5.172,5.176,34362.9
+1694528760000,5.176,5.179,5.162,5.176,40365.2
+1694528820000,5.175,5.185,5.167,5.171,35625.9
+1694528880000,5.172,5.185,5.168,5.172,31135.0
+1694528940000,5.172,5.179,5.171,5.171,21908.3
+1694529000000,5.171,5.177,5.159,5.162,42979.8
+1694529060000,5.163,5.174,5.163,5.174,20924.0
+1694529120000,5.174,5.177,5.168,5.17,15775.6
+1694529180000,5.171,5.198,5.17,5.195,72695.8
+1694529240000,5.194,5.197,5.181,5.192,29703.9
+1694529300000,5.192,5.194,5.185,5.191,14887.1
+1694529360000,5.191,5.203,5.191,5.203,16072.5
+1694529420000,5.203,5.205,5.181,5.189,33668.4
+1694529480000,5.188,5.189,5.181,5.183,10683.9
+1694529540000,5.182,5.187,5.178,5.186,25246.0
+1694529600000,5.186,5.189,5.176,5.176,18620.1
+1694529660000,5.176,5.18,5.176,5.177,11433.6
+1694529720000,5.178,5.18,5.173,5.177,20135.3
+1694529780000,5.176,5.187,5.173,5.186,30321.3
+1694529840000,5.187,5.196,5.186,5.195,24586.5
+1694529900000,5.195,5.198,5.179,5.18,27546.4
+1694529960000,5.18,5.195,5.175,5.19,27712.3
+1694530020000,5.19,5.198,5.187,5.194,24596.7
+1694530080000,5.194,5.195,5.179,5.179,26423.7
+1694530140000,5.179,5.189,5.177,5.179,54735.5
+1694530200000,5.178,5.185,5.174,5.175,27458.4
+1694530260000,5.175,5.179,5.164,5.175,39210.0
+1694530320000,5.175,5.193,5.17,5.171,24125.1
+1694530380000,5.171,5.184,5.171,5.175,19494.0
+1694530440000,5.175,5.179,5.169,5.17,12367.1
+1694530500000,5.17,5.186,5.17,5.185,17190.3
+1694530560000,5.186,5.19,5.179,5.188,18356.7
+1694530620000,5.187,5.188,5.178,5.186,16353.4
+1694530680000,5.186,5.189,5.18,5.187,14732.2
+1694530740000,5.187,5.188,5.179,5.18,13467.6
+1694530800000,5.18,5.192,5.179,5.185,16630.5
+1694530860000,5.186,5.193,5.181,5.193,18837.1
+1694530920000,5.193,5.195,5.183,5.19,15954.5
+1694530980000,5.191,5.196,5.188,5.193,9809.5
+1694531040000,5.193,5.198,5.193,5.198,11097.4
+1694531100000,5.199,5.207,5.194,5.195,71536.0
+1694531160000,5.196,5.199,5.192,5.194,13855.2
+1694531220000,5.195,5.199,5.193,5.195,8327.5
+1694531280000,5.196,5.196,5.18,5.18,21331.8
+1694531340000,5.181,5.182,5.166,5.166,40328.5
+1694531400000,5.167,5.17,5.154,5.155,49054.2
+1694531460000,5.154,5.155,5.144,5.148,55165.7
+1694531520000,5.148,5.153,5.138,5.147,45495.7
+1694531580000,5.147,5.148,5.135,5.137,42302.5
+1694531640000,5.137,5.138,5.127,5.132,39774.7
+1694531700000,5.131,5.14,5.125,5.127,50850.6
+1694531760000,5.128,5.139,5.12,5.138,50704.3
+1694531820000,5.137,5.145,5.133,5.143,33413.6
+1694531880000,5.143,5.158,5.139,5.15,27120.2
+1694531940000,5.15,5.154,5.14,5.152,25470.4
+1694532000000,5.152,5.163,5.15,5.155,21608.2
+1694532060000,5.154,5.154,5.13,5.136,25136.0
+1694532120000,5.135,5.156,5.135,5.156,30826.8
+1694532180000,5.156,5.161,5.153,5.155,20239.1
+1694532240000,5.155,5.157,5.138,5.138,26995.7
+1694532300000,5.138,5.158,5.138,5.155,25154.5
+1694532360000,5.155,5.162,5.15,5.15,17198.3
+1694532420000,5.15,5.157,5.15,5.153,12612.8
+1694532480000,5.153,5.159,5.15,5.159,15922.3
+1694532540000,5.159,5.163,5.152,5.152,25414.6
+1694532600000,5.153,5.169,5.152,5.157,22984.3
+1694532660000,5.158,5.158,5.139,5.145,31385.8
+1694532720000,5.145,5.162,5.144,5.149,23619.6
+1694532780000,5.15,5.15,5.141,5.142,17863.0
+1694532840000,5.142,5.149,5.135,5.146,24236.3
+1694532900000,5.146,5.151,5.139,5.149,47642.1
+1694532960000,5.15,5.154,5.141,5.151,24445.9
+1694533020000,5.151,5.159,5.151,5.157,7780.0
+1694533080000,5.157,5.159,5.149,5.151,15035.4
+1694533140000,5.152,5.167,5.152,5.163,20817.8
+1694533200000,5.162,5.165,5.144,5.144,21058.9
+1694533260000,5.144,5.145,5.13,5.133,17538.2
+1694533320000,5.134,5.135,5.125,5.127,19004.5
+1694533380000,5.126,5.139,5.119,5.12,40568.2
+1694533440000,5.119,5.145,5.116,5.14,44146.8
+1694533500000,5.14,5.149,5.12,5.122,30312.5
+1694533560000,5.122,5.136,5.113,5.124,33731.6
+1694533620000,5.123,5.134,5.12,5.121,24065.4
+1694533680000,5.122,5.135,5.118,5.126,22629.6
+1694533740000,5.126,5.134,5.124,5.128,18798.1
+1694533800000,5.127,5.143,5.126,5.138,18514.8
+1694533860000,5.137,5.141,5.125,5.126,14475.3
+1694533920000,5.126,5.142,5.126,5.141,16510.8
+1694533980000,5.142,5.147,5.136,5.138,18336.8
+1694534040000,5.138,5.139,5.125,5.126,12923.1
+1694534100000,5.126,5.131,5.121,5.125,13817.4
+1694534160000,5.125,5.128,5.114,5.116,37336.0
+1694534220000,5.116,5.126,5.106,5.124,39599.4
+1694534280000,5.124,5.125,5.111,5.123,21155.8
+1694534340000,5.124,5.137,5.122,5.133,24075.2
+1694534400000,5.132,5.135,5.111,5.114,43932.2
+1694534460000,5.115,5.121,5.105,5.113,33480.5
+1694534520000,5.113,5.113,5.102,5.102,28205.3
+1694534580000,5.102,5.121,5.095,5.112,68938.1
+1694534640000,5.112,5.121,5.109,5.111,22795.3
+1694534700000,5.112,5.115,5.102,5.108,42779.8
+1694534760000,5.107,5.121,5.107,5.109,27674.8
+1694534820000,5.11,5.115,5.091,5.103,50720.6
+1694534880000,5.103,5.103,5.088,5.089,46255.9
+1694534940000,5.089,5.095,5.076,5.091,70020.1
+1694535000000,5.091,5.098,5.085,5.095,22149.9
+1694535060000,5.096,5.1,5.094,5.096,15859.9
+1694535120000,5.096,5.112,5.096,5.112,23568.9
+1694535180000,5.112,5.119,5.11,5.11,19048.1
+1694535240000,5.109,5.122,5.109,5.115,17782.2
+1694535300000,5.115,5.116,5.1,5.114,19428.0
+1694535360000,5.115,5.125,5.107,5.107,20963.6
+1694535420000,5.106,5.11,5.099,5.106,15353.2
+1694535480000,5.105,5.105,5.086,5.098,26050.9
+1694535540000,5.098,5.117,5.098,5.108,23767.6
+1694535600000,5.108,5.13,5.106,5.122,34617.9
+1694535660000,5.123,5.142,5.118,5.137,44786.3
+1694535720000,5.137,5.141,5.122,5.13,27324.5
+1694535780000,5.13,5.132,5.119,5.123,23161.1
+1694535840000,5.123,5.135,5.117,5.118,20488.4
+1694535900000,5.118,5.136,5.118,5.134,16223.7
+1694535960000,5.135,5.135,5.112,5.125,23586.6
+1694536020000,5.124,5.126,5.11,5.126,15331.3
+1694536080000,5.127,5.139,5.123,5.139,39737.9
+1694536140000,5.139,5.172,5.137,5.163,61681.9
+1694536200000,5.163,5.291,5.162,5.197,388625.8
+1694536260000,5.197,5.229,5.182,5.184,125169.5
+1694536320000,5.184,5.193,5.175,5.184,47672.9
+1694536380000,5.185,5.209,5.185,5.198,77442.9
+1694536440000,5.199,5.2,5.177,5.191,44465.4
+1694536500000,5.192,5.194,5.183,5.187,24806.2
+1694536560000,5.188,5.19,5.167,5.168,36481.6
+1694536620000,5.167,5.21,5.165,5.201,49529.6
+1694536680000,5.2,5.207,5.191,5.2,34649.3
+1694536740000,5.201,5.207,5.189,5.191,18136.2
+1694536800000,5.191,5.208,5.182,5.187,81681.1
+1694536860000,5.188,5.188,5.173,5.181,29352.9
+1694536920000,5.181,5.199,5.18,5.184,17278.9
+1694536980000,5.183,5.213,5.179,5.212,72800.4
+1694537040000,5.211,5.226,5.21,5.214,32395.7
+1694537100000,5.213,5.213,5.185,5.193,35137.7
+1694537160000,5.193,5.199,5.189,5.197,16389.2
+1694537220000,5.197,5.2,5.189,5.19,16325.0
+1694537280000,5.19,5.194,5.182,5.19,16693.4
+1694537340000,5.19,5.198,5.185,5.192,20646.9
+1694537400000,5.192,5.196,5.184,5.19,14411.4
+1694537460000,5.191,5.194,5.177,5.178,12501.8
+1694537520000,5.179,5.19,5.174,5.188,14230.8
+1694537580000,5.188,5.189,5.17,5.172,20272.6
+1694537640000,5.174,5.178,5.165,5.172,13477.0
+1694537700000,5.172,5.175,5.164,5.17,29055.7
+1694537760000,5.169,5.175,5.164,5.165,11929.0
+1694537820000,5.165,5.169,5.151,5.152,25164.4
+1694537880000,5.151,5.165,5.147,5.154,44125.0
+1694537940000,5.154,5.162,5.153,5.159,21292.1
+1694538000000,5.159,5.162,5.149,5.15,30697.3
+1694538060000,5.151,5.16,5.151,5.151,16396.0
+1694538120000,5.152,5.152,5.138,5.142,24518.0
+1694538180000,5.141,5.149,5.133,5.138,30929.0
+1694538240000,5.138,5.149,5.135,5.144,18677.9
+1694538300000,5.143,5.146,5.135,5.143,15289.0
+1694538360000,5.144,5.147,5.135,5.141,11020.3
+1694538420000,5.141,5.148,5.136,5.146,15678.3
+1694538480000,5.146,5.152,5.146,5.146,24103.6
+1694538540000,5.146,5.153,5.138,5.138,17525.5
+1694538600000,5.139,5.144,5.138,5.141,8222.1
+1694538660000,5.14,5.151,5.139,5.149,10007.4
+1694538720000,5.149,5.152,5.147,5.147,6126.5
+1694538780000,5.148,5.148,5.133,5.135,19287.7
+1694538840000,5.134,5.137,5.126,5.126,11727.9
+1694538900000,5.127,5.135,5.12,5.132,20049.6
+1694538960000,5.132,5.137,5.129,5.13,12367.3
+1694539020000,5.13,5.131,5.1,5.102,37576.5
+1694539080000,5.103,5.113,5.086,5.091,79029.6
+1694539140000,5.092,5.126,5.092,5.108,54852.8
+1694539200000,5.108,5.117,5.1,5.109,45289.1
+1694539260000,5.109,5.118,5.098,5.101,26132.1
+1694539320000,5.101,5.115,5.094,5.111,26998.2
+1694539380000,5.111,5.113,5.096,5.11,19532.7
+1694539440000,5.11,5.112,5.099,5.105,15391.0
+1694539500000,5.104,5.104,5.085,5.096,37495.6
+1694539560000,5.097,5.098,5.085,5.087,11323.9
+1694539620000,5.086,5.11,5.069,5.102,99997.5
+1694539680000,5.102,5.104,5.078,5.079,46868.5
+1694539740000,5.078,5.085,5.076,5.082,25862.5
+1694539800000,5.081,5.095,5.078,5.091,20151.3
+1694539860000,5.091,5.097,5.082,5.087,14270.6
+1694539920000,5.084,5.097,5.008,5.076,351047.6
+1694539980000,5.076,5.079,5.052,5.062,86894.9
+1694540040000,5.062,5.065,5.06,5.064,17641.3
+1694540100000,5.063,5.063,5.045,5.046,38030.8
+1694540160000,5.047,5.054,5.023,5.035,102464.6
+1694540220000,5.034,5.047,5.021,5.022,79313.4
+1694540280000,5.022,5.051,4.967,5.014,406214.1
+1694540340000,5.015,5.02,4.985,5.008,138579.6
+1694540400000,5.007,5.025,5.003,5.015,56216.3
+1694540460000,5.014,5.018,4.988,4.998,61120.8
+1694540520000,4.998,5.011,4.986,4.988,53011.0
+1694540580000,4.989,5.007,4.988,5.005,28136.7
+1694540640000,5.005,5.011,4.994,4.995,30788.0
+1694540700000,4.994,5.015,4.991,5.012,47760.3
+1694540760000,5.011,5.013,4.986,4.995,39989.7
+1694540820000,4.995,4.997,4.984,4.989,32197.8
+1694540880000,4.989,4.99,4.972,4.977,43977.3
+1694540940000,4.977,4.987,4.975,4.985,29723.7
+1694541000000,4.985,4.999,4.985,4.999,23399.5
+1694541060000,4.998,4.998,4.979,4.984,20677.6
+1694541120000,4.983,4.986,4.968,4.982,30008.1
+1694541180000,4.981,4.998,4.978,4.979,25143.4
+1694541240000,4.978,4.981,4.971,4.98,22917.7
+1694541300000,4.98,4.985,4.978,4.983,12809.8
+1694541360000,4.983,4.993,4.978,4.993,15676.6
+1694541420000,4.992,5.0,4.983,4.986,29568.1
+1694541480000,4.985,4.999,4.985,4.992,13072.8
+1694541540000,4.992,5.005,4.988,4.996,32031.8
+1694541600000,4.997,5.013,4.997,5.011,57129.5
+1694541660000,5.01,5.014,4.999,5.007,33804.2
+1694541720000,5.007,5.021,5.007,5.02,25266.7
+1694541780000,5.02,5.035,5.019,5.026,57141.2
+1694541840000,5.026,5.028,5.021,5.021,15017.3
+1694541900000,5.02,5.027,5.017,5.024,22802.4
+1694541960000,5.023,5.026,5.019,5.021,8146.9
+1694542020000,5.021,5.037,5.021,5.033,20957.4
+1694542080000,5.034,5.038,5.032,5.034,14235.4
+1694542140000,5.035,5.036,5.03,5.03,8505.7
+1694542200000,5.03,5.038,5.03,5.034,22686.2
+1694542260000,5.033,5.038,5.032,5.035,8671.6
+1694542320000,5.036,5.04,5.032,5.035,38387.8
+1694542380000,5.035,5.059,5.035,5.05,65973.1
+1694542440000,5.05,5.059,5.044,5.052,35636.6
+1694542500000,5.052,5.06,5.051,5.053,14324.0
+1694542560000,5.054,5.057,5.047,5.05,14981.1
+1694542620000,5.05,5.055,5.048,5.052,11262.7
+1694542680000,5.053,5.058,5.049,5.052,24745.6
+1694542740000,5.052,5.056,5.031,5.038,26142.3
+1694542800000,5.037,5.04,5.019,5.024,18406.6
+1694542860000,5.025,5.035,5.015,5.015,22495.2
+1694542920000,5.016,5.028,5.016,5.02,16520.0
+1694542980000,5.021,5.025,5.004,5.025,34636.3
+1694543040000,5.024,5.026,5.022,5.026,7872.9
+1694543100000,5.025,5.03,5.025,5.029,13510.8
+1694543160000,5.029,5.029,5.014,5.014,10341.3
+1694543220000,5.014,5.022,5.013,5.02,8832.5
+1694543280000,5.02,5.03,5.02,5.021,22897.1
+1694543340000,5.022,5.027,5.021,5.026,4384.0
+1694543400000,5.025,5.027,5.021,5.023,7629.1
+1694543460000,5.024,5.044,5.022,5.035,56206.4
+1694543520000,5.035,5.047,5.035,5.042,25104.6
+1694543580000,5.042,5.046,5.041,5.045,6957.1
+1694543640000,5.045,5.045,5.031,5.035,14762.9
+1694543700000,5.034,5.038,5.03,5.032,10284.3
+1694543760000,5.033,5.04,5.027,5.035,12859.1
+1694543820000,5.035,5.036,5.031,5.036,6972.8
+1694543880000,5.035,5.037,5.031,5.033,7249.6
+1694543940000,5.032,5.032,5.03,5.031,1478.0
+1694544000000,5.032,5.032,5.02,5.02,13689.4
+1694544060000,5.019,5.024,5.013,5.014,30152.0
+1694544120000,5.015,5.025,5.015,5.025,5249.2
+1694544180000,5.024,5.032,5.023,5.023,7700.6
+1694544240000,5.023,5.024,5.014,5.016,5004.8
+1694544300000,5.015,5.029,5.013,5.029,11122.8
+1694544360000,5.028,5.032,5.018,5.023,12951.2
+1694544420000,5.023,5.031,5.019,5.03,13774.8
+1694544480000,5.029,5.029,5.018,5.024,6903.4
+1694544540000,5.023,5.032,5.023,5.029,9682.3
+1694544600000,5.029,5.031,5.018,5.03,29105.9
+1694544660000,5.031,5.031,5.013,5.018,29523.1
+1694544720000,5.019,5.026,5.012,5.024,25828.5
+1694544780000,5.024,5.036,5.021,5.034,32844.8
+1694544840000,5.035,5.035,5.022,5.024,18215.0
+1694544900000,5.023,5.029,5.022,5.025,6461.0
+1694544960000,5.026,5.031,5.026,5.028,11353.1
+1694545020000,5.028,5.032,5.026,5.026,5882.0
+1694545080000,5.026,5.036,5.026,5.034,7336.2
+1694545140000,5.034,5.034,5.028,5.03,5860.2
+1694545200000,5.03,5.045,5.029,5.045,19389.3
+1694545260000,5.044,5.053,5.043,5.052,16252.4
+1694545320000,5.051,5.067,5.048,5.057,39387.8
+1694545380000,5.056,5.069,5.055,5.066,18592.7
+1694545440000,5.066,5.071,5.06,5.062,19081.2
+1694545500000,5.062,5.066,5.058,5.063,13597.1
+1694545560000,5.062,5.067,5.06,5.061,13263.2
+1694545620000,5.06,5.064,5.058,5.058,9360.4
+1694545680000,5.059,5.073,5.059,5.067,23440.9
+1694545740000,5.067,5.067,5.061,5.064,11637.5
+1694545800000,5.064,5.068,5.06,5.065,12444.9
+1694545860000,5.065,5.071,5.063,5.066,7544.2
+1694545920000,5.065,5.065,5.054,5.055,11283.1
+1694545980000,5.055,5.057,5.049,5.052,10270.7
+1694546040000,5.051,5.051,5.047,5.049,4284.4
+1694546100000,5.05,5.075,5.05,5.073,24226.8
+1694546160000,5.074,5.098,5.071,5.087,65244.1
+1694546220000,5.086,5.1,5.075,5.086,42638.7
+1694546280000,5.086,5.089,5.079,5.086,9550.2
+1694546340000,5.086,5.087,5.076,5.08,15570.8
+1694546400000,5.08,5.087,5.076,5.082,13092.9
+1694546460000,5.082,5.084,5.079,5.083,8541.6
+1694546520000,5.082,5.085,5.079,5.08,8157.1
+1694546580000,5.079,5.084,5.076,5.081,5717.2
+1694546640000,5.081,5.086,5.078,5.085,6687.7
+1694546700000,5.086,5.09,5.079,5.079,11990.4
+1694546760000,5.079,5.087,5.077,5.086,11632.9
+1694546820000,5.085,5.094,5.084,5.086,16009.3
+1694546880000,5.087,5.088,5.081,5.081,3952.1
+1694546940000,5.081,5.082,5.078,5.082,5508.5
+1694547000000,5.081,5.081,5.074,5.077,12056.7
+1694547060000,5.076,5.076,5.071,5.071,9694.1
+1694547120000,5.071,5.071,5.064,5.069,13598.5
+1694547180000,5.07,5.07,5.065,5.069,6910.3
+1694547240000,5.07,5.076,5.066,5.069,12501.1
+1694547300000,5.068,5.083,5.059,5.078,35325.9
+1694547360000,5.078,5.084,5.074,5.076,9266.9
+1694547420000,5.076,5.076,5.067,5.067,7742.5
+1694547480000,5.067,5.078,5.067,5.069,9690.4
+1694547540000,5.071,5.076,5.066,5.066,5945.9
+1694547600000,5.067,5.072,5.065,5.065,6402.7
+1694547660000,5.065,5.067,5.057,5.057,8777.8
+1694547720000,5.057,5.072,5.057,5.069,18690.6
+1694547780000,5.069,5.07,5.063,5.069,8024.1
+1694547840000,5.068,5.069,5.064,5.066,4164.8
+1694547900000,5.066,5.08,5.066,5.072,19938.2
+1694547960000,5.072,5.084,5.072,5.081,20761.6
+1694548020000,5.08,5.088,5.08,5.086,7809.0
+1694548080000,5.085,5.092,5.082,5.089,6477.1
+1694548140000,5.09,5.091,5.077,5.08,8993.1
+1694548200000,5.08,5.091,5.08,5.09,6998.5
+1694548260000,5.091,5.095,5.09,5.095,9522.8
+1694548320000,5.095,5.095,5.084,5.086,7038.2
+1694548380000,5.087,5.088,5.075,5.075,6701.9
+1694548440000,5.075,5.087,5.075,5.087,9279.1
+1694548500000,5.087,5.087,5.075,5.077,6607.3
+1694548560000,5.078,5.078,5.072,5.078,8023.9
+1694548620000,5.078,5.079,5.071,5.072,4907.0
+1694548680000,5.072,5.072,5.063,5.066,14558.7
+1694548740000,5.066,5.068,5.062,5.066,12933.5
+1694548800000,5.066,5.078,5.064,5.068,24465.4
+1694548860000,5.068,5.074,5.065,5.073,5519.8
+1694548920000,5.074,5.077,5.069,5.073,7545.0
+1694548980000,5.073,5.075,5.066,5.069,10096.0
+1694549040000,5.068,5.079,5.068,5.078,5703.4
+1694549100000,5.079,5.084,5.078,5.079,8381.0
+1694549160000,5.078,5.084,5.076,5.077,8174.0
+1694549220000,5.077,5.08,5.071,5.072,7885.9
+1694549280000,5.071,5.072,5.065,5.065,7148.8
+1694549340000,5.065,5.068,5.061,5.064,5246.7
+1694549400000,5.064,5.068,5.061,5.068,9268.0
+1694549460000,5.067,5.068,5.061,5.064,5412.0
+1694549520000,5.065,5.066,5.061,5.065,5195.2
+1694549580000,5.064,5.068,5.063,5.064,8437.2
+1694549640000,5.064,5.067,5.063,5.066,4442.8
+1694549700000,5.065,5.068,5.062,5.062,6662.8
+1694549760000,5.062,5.068,5.06,5.062,7884.6
+1694549820000,5.063,5.067,5.062,5.062,6160.0
+1694549880000,5.061,5.062,5.051,5.051,14587.6
+1694549940000,5.052,5.056,5.047,5.047,17004.3
+1694550000000,5.046,5.052,5.044,5.044,15909.2
+1694550060000,5.044,5.054,5.044,5.051,16203.1
+1694550120000,5.051,5.053,5.049,5.049,6117.3
+1694550180000,5.049,5.053,5.047,5.048,8415.5
+1694550240000,5.048,5.05,5.045,5.047,7505.7
+1694550300000,5.047,5.052,5.045,5.05,7170.1
+1694550360000,5.05,5.058,5.05,5.056,8522.1
+1694550420000,5.055,5.057,5.048,5.052,8129.3
+1694550480000,5.052,5.058,5.051,5.058,4042.0
+1694550540000,5.058,5.06,5.055,5.058,5287.5
+1694550600000,5.058,5.059,5.052,5.052,6260.7
+1694550660000,5.051,5.061,5.05,5.055,11068.8
+1694550720000,5.054,5.056,5.046,5.047,8606.6
+1694550780000,5.046,5.05,5.042,5.049,12872.7
+1694550840000,5.05,5.056,5.047,5.055,4315.4
+1694550900000,5.054,5.058,5.041,5.042,11505.2
+1694550960000,5.043,5.048,5.039,5.042,14682.5
+1694551020000,5.041,5.048,5.04,5.044,5649.2
+1694551080000,5.044,5.053,5.043,5.046,9237.5
+1694551140000,5.045,5.047,5.042,5.046,3768.4
+1694551200000,5.047,5.054,5.038,5.054,37854.9
+1694551260000,5.054,5.065,5.044,5.046,38992.0
+1694551320000,5.046,5.066,5.046,5.063,12637.5
+1694551380000,5.062,5.062,5.053,5.057,5464.5
+1694551440000,5.056,5.057,5.051,5.052,4273.7
+1694551500000,5.051,5.051,5.046,5.049,6882.1
+1694551560000,5.049,5.049,5.041,5.045,5280.0
+1694551620000,5.045,5.045,5.037,5.04,6486.7
+1694551680000,5.039,5.041,5.032,5.035,10750.7
+1694551740000,5.035,5.037,5.029,5.037,9799.5
+1694551800000,5.037,5.038,5.032,5.034,6085.5
+1694551860000,5.034,5.04,5.032,5.032,7999.5
+1694551920000,5.033,5.038,5.022,5.038,31785.9
+1694551980000,5.039,5.041,5.029,5.032,9135.2
+1694552040000,5.033,5.035,5.028,5.03,5400.3
+1694552100000,5.03,5.036,5.03,5.033,6044.1
+1694552160000,5.033,5.034,5.028,5.028,5530.7
+1694552220000,5.029,5.03,5.026,5.028,3886.8
+1694552280000,5.028,5.03,5.026,5.027,4340.9
+1694552340000,5.028,5.029,5.026,5.028,2281.5
+1694552400000,5.028,5.03,5.026,5.028,8706.3
+1694552460000,5.029,5.04,5.028,5.037,10703.8
+1694552520000,5.037,5.044,5.037,5.044,6424.4
+1694552580000,5.044,5.047,5.037,5.038,12696.9
+1694552640000,5.037,5.045,5.037,5.044,5841.7
+1694552700000,5.044,5.048,5.033,5.033,16367.8
+1694552760000,5.033,5.037,5.028,5.031,6141.5
+1694552820000,5.031,5.031,5.027,5.03,7195.9
+1694552880000,5.029,5.031,5.024,5.028,6157.5
+1694552940000,5.029,5.038,5.027,5.034,11939.7
+1694553000000,5.035,5.05,5.034,5.049,10319.4
+1694553060000,5.05,5.06,5.046,5.057,20799.3
+1694553120000,5.056,5.07,5.056,5.067,17598.2
+1694553180000,5.066,5.073,5.065,5.069,24264.9
+1694553240000,5.07,5.074,5.065,5.069,9292.7
+1694553300000,5.068,5.068,5.057,5.059,14394.5
+1694553360000,5.059,5.06,5.05,5.056,12075.3
+1694553420000,5.056,5.059,5.046,5.046,22611.6
+1694553480000,5.046,5.05,5.043,5.044,9360.0
+1694553540000,5.045,5.047,5.043,5.046,4504.8
+1694553600000,5.046,5.048,5.043,5.046,4182.3
+1694553660000,5.046,5.052,5.042,5.051,8700.9
+1694553720000,5.051,5.057,5.05,5.057,6533.8
+1694553780000,5.056,5.062,5.056,5.058,9868.2
+1694553840000,5.059,5.063,5.058,5.062,3073.1
+1694553900000,5.063,5.069,5.059,5.062,16310.0
+1694553960000,5.062,5.067,5.061,5.064,6148.1
+1694554020000,5.065,5.065,5.061,5.065,4994.8
+1694554080000,5.065,5.067,5.062,5.065,4699.1
+1694554140000,5.065,5.067,5.064,5.067,1949.7
+1694554200000,5.067,5.068,5.065,5.065,5603.8
+1694554260000,5.066,5.069,5.064,5.065,7137.6
+1694554320000,5.064,5.064,5.059,5.06,6389.5
+1694554380000,5.06,5.061,5.057,5.059,2938.3
+1694554440000,5.059,5.059,5.054,5.056,3425.3
+1694554500000,5.056,5.057,5.048,5.048,7477.7
+1694554560000,5.048,5.049,5.042,5.046,8718.2
+1694554620000,5.045,5.047,5.042,5.046,7756.7
+1694554680000,5.046,5.05,5.043,5.045,9226.2
+1694554740000,5.046,5.047,5.044,5.047,2992.3
+1694554800000,5.046,5.047,5.043,5.043,3281.0
+1694554860000,5.043,5.044,5.043,5.043,1007.1
+1694554920000,5.043,5.046,5.041,5.045,5294.7
+1694554980000,5.044,5.044,5.04,5.041,4854.1
+1694555040000,5.041,5.043,5.039,5.039,3560.1
+1694555100000,5.038,5.04,5.033,5.035,7188.9
+1694555160000,5.036,5.037,5.034,5.037,3252.4
+1694555220000,5.037,5.049,5.037,5.048,11814.6
+1694555280000,5.048,5.05,5.048,5.05,3947.9
+1694555340000,5.05,5.052,5.05,5.05,1772.8
+1694555400000,5.05,5.054,5.05,5.054,2976.3
+1694555460000,5.054,5.058,5.053,5.058,3517.0
+1694555520000,5.058,5.058,5.057,5.058,1772.8
+1694555580000,5.057,5.059,5.056,5.058,5728.9
+1694555640000,5.059,5.062,5.056,5.062,6915.7
+1694555700000,5.061,5.063,5.055,5.055,10019.2
+1694555760000,5.056,5.061,5.055,5.059,6110.5
+1694555820000,5.058,5.059,5.047,5.047,13876.1
+1694555880000,5.048,5.051,5.045,5.046,8554.5
+1694555940000,5.047,5.052,5.046,5.052,4657.7
+1694556000000,5.051,5.052,5.047,5.048,8734.8
+1694556060000,5.049,5.052,5.047,5.047,5208.1
+1694556120000,5.048,5.049,5.045,5.046,7884.6
+1694556180000,5.046,5.046,5.036,5.036,9120.8
+1694556240000,5.037,5.037,5.025,5.032,18391.0
+1694556300000,5.032,5.035,5.026,5.027,12695.3
+1694556360000,5.027,5.035,5.027,5.029,6234.4
+1694556420000,5.03,5.03,5.02,5.022,11982.9
+1694556480000,5.021,5.03,5.018,5.028,10446.3
+1694556540000,5.028,5.032,5.024,5.031,3544.1
+1694556600000,5.03,5.034,5.029,5.029,5341.7
+1694556660000,5.029,5.033,5.025,5.03,9499.4
+1694556720000,5.029,5.036,5.021,5.033,12414.8
+1694556780000,5.033,5.034,5.023,5.023,7057.5
+1694556840000,5.023,5.025,5.017,5.02,11441.1
+1694556900000,5.019,5.03,5.015,5.029,12969.2
+1694556960000,5.03,5.041,5.03,5.032,17890.7
+1694557020000,5.031,5.035,5.019,5.021,13013.2
+1694557080000,5.021,5.031,5.017,5.031,10376.4
+1694557140000,5.031,5.033,5.025,5.026,4534.3
+1694557200000,5.026,5.036,5.026,5.035,5102.2
+1694557260000,5.035,5.038,5.035,5.038,4877.0
+1694557320000,5.038,5.04,5.036,5.04,3446.4
+1694557380000,5.041,5.041,5.027,5.034,11998.1
+1694557440000,5.035,5.038,5.029,5.035,8858.1
+1694557500000,5.035,5.038,5.034,5.034,3332.5
+1694557560000,5.034,5.038,5.026,5.031,9144.0
+1694557620000,5.03,5.038,5.027,5.038,8523.9
+1694557680000,5.038,5.042,5.026,5.026,14035.8
+1694557740000,5.026,5.026,5.012,5.016,23989.4
+1694557800000,5.016,5.026,5.013,5.019,11598.2
+1694557860000,5.019,5.021,5.013,5.019,12171.6
+1694557920000,5.019,5.03,5.019,5.027,17668.9
+1694557980000,5.027,5.041,5.026,5.037,30771.4
+1694558040000,5.038,5.071,5.037,5.065,77543.2
+1694558100000,5.064,5.074,5.059,5.073,46323.6
+1694558160000,5.073,5.079,5.068,5.075,42374.9
+1694558220000,5.076,5.087,5.074,5.087,21360.3
+1694558280000,5.088,5.089,5.079,5.082,19837.4
+1694558340000,5.081,5.081,5.07,5.07,12331.9
+1694558400000,5.071,5.076,5.068,5.069,23112.6
+1694558460000,5.069,5.08,5.067,5.077,16123.2
+1694558520000,5.077,5.077,5.067,5.073,9280.6
+1694558580000,5.073,5.073,5.068,5.072,6187.5
+1694558640000,5.071,5.073,5.065,5.07,13460.9
+1694558700000,5.071,5.075,5.07,5.072,9973.4
+1694558760000,5.072,5.074,5.067,5.07,10401.1
+1694558820000,5.071,5.076,5.067,5.069,12300.9
+1694558880000,5.068,5.079,5.067,5.072,18288.8
+1694558940000,5.071,5.075,5.069,5.074,3337.7
+1694559000000,5.075,5.083,5.072,5.072,12206.1
+1694559060000,5.072,5.074,5.063,5.065,9339.4
+1694559120000,5.064,5.065,5.053,5.055,15997.4
+1694559180000,5.056,5.061,5.055,5.06,10671.4
+1694559240000,5.06,5.06,5.05,5.052,13021.9
+1694559300000,5.052,5.058,5.052,5.058,5775.2
+1694559360000,5.058,5.06,5.057,5.06,2618.6
+1694559420000,5.06,5.063,5.052,5.063,10061.0
+1694559480000,5.063,5.063,5.053,5.056,5637.0
+1694559540000,5.056,5.061,5.052,5.061,4432.0
+1694559600000,5.06,5.063,5.053,5.053,11054.3
+1694559660000,5.053,5.059,5.052,5.059,3898.3
+1694559720000,5.059,5.061,5.052,5.056,6500.4
+1694559780000,5.056,5.057,5.046,5.049,16402.5
+1694559840000,5.048,5.055,5.04,5.043,19178.7
+1694559900000,5.042,5.044,5.032,5.036,23823.1
+1694559960000,5.034,5.048,5.032,5.047,12207.3
+1694560020000,5.048,5.052,5.04,5.04,9557.2
+1694560080000,5.04,5.041,5.007,5.016,118693.5
+1694560140000,5.017,5.02,5.012,5.016,33753.3
+1694560200000,5.017,5.02,5.007,5.01,50288.1
+1694560260000,5.009,5.02,5.008,5.016,24218.5
+1694560320000,5.017,5.02,5.012,5.016,8358.0
+1694560380000,5.016,5.023,5.011,5.02,24398.2
+1694560440000,5.021,5.021,5.011,5.014,9492.5
+1694560500000,5.015,5.016,5.008,5.012,7874.5
+1694560560000,5.012,5.018,5.007,5.007,11106.3
+1694560620000,5.009,5.011,5.001,5.009,14602.2
+1694560680000,5.008,5.02,5.008,5.011,11457.2
+1694560740000,5.012,5.014,5.002,5.007,9835.1
+1694560800000,5.007,5.007,4.989,4.995,49937.0
+1694560860000,4.995,5.004,4.995,4.999,12678.8
+1694560920000,4.999,5.004,4.999,5.001,13138.7
+1694560980000,5.0,5.003,4.995,4.995,12591.1
+1694561040000,4.996,5.001,4.994,4.994,8586.0
+1694561100000,4.994,4.996,4.989,4.989,15798.0
+1694561160000,4.989,4.991,4.978,4.981,24608.8
+1694561220000,4.981,4.985,4.979,4.981,13836.6
+1694561280000,4.98,4.984,4.966,4.983,69643.9
+1694561340000,4.983,4.99,4.983,4.99,11994.1
+1694561400000,4.99,4.997,4.99,4.995,18041.4
+1694561460000,4.996,5.006,4.996,5.004,18285.0
+1694561520000,5.004,5.017,5.004,5.016,11288.8
+1694561580000,5.017,5.02,5.009,5.009,11231.7
+1694561640000,5.01,5.013,5.006,5.007,10600.7
+1694561700000,5.006,5.007,4.994,4.994,12133.9
+1694561760000,4.995,4.999,4.991,4.991,6750.3
+1694561820000,4.991,4.998,4.991,4.995,7537.8
+1694561880000,4.995,4.998,4.991,4.993,5643.5
+1694561940000,4.994,4.994,4.979,4.989,18337.2
+1694562000000,4.989,4.993,4.977,4.979,14218.0
+1694562060000,4.98,4.996,4.977,4.993,24088.6
+1694562120000,4.993,4.998,4.989,4.998,11296.6
+1694562180000,4.999,5.002,4.996,4.997,6423.9
+1694562240000,4.996,4.996,4.989,4.99,5114.9
+1694562300000,4.99,4.999,4.988,4.991,9695.3
+1694562360000,4.991,5.0,4.988,4.998,8317.1
+1694562420000,4.998,5.008,4.998,5.006,11189.3
+1694562480000,5.007,5.009,4.993,4.993,8763.0
+1694562540000,4.994,5.004,4.993,5.001,5677.3
+1694562600000,5.001,5.001,4.993,4.998,11790.1
+1694562660000,4.998,5.005,4.998,5.004,6530.2
+1694562720000,5.003,5.008,5.003,5.005,6089.6
+1694562780000,5.005,5.009,5.004,5.006,7529.3
+1694562840000,5.006,5.009,5.0,5.002,8315.3
+1694562900000,5.002,5.007,5.0,5.003,9472.8
+1694562960000,5.003,5.003,4.994,4.996,11063.9
+1694563020000,4.997,4.997,4.982,4.989,29920.6
+1694563080000,4.99,4.994,4.983,4.987,19313.5
+1694563140000,4.987,4.994,4.981,4.993,22204.6
+1694563200000,4.994,5.005,4.992,4.998,25437.4
+1694563260000,4.998,4.998,4.981,4.981,15146.4
+1694563320000,4.981,4.992,4.977,4.989,18211.4
+1694563380000,4.989,4.989,4.968,4.974,40728.7
+1694563440000,4.974,4.979,4.957,4.964,81979.1
+1694563500000,4.963,4.98,4.963,4.978,21497.3
+1694563560000,4.979,4.979,4.963,4.972,19435.7
+1694563620000,4.972,4.984,4.965,4.976,21333.4
+1694563680000,4.977,4.996,4.977,4.995,25609.7
+1694563740000,4.995,4.998,4.993,4.997,9321.4
+1694563800000,4.997,5.0,4.994,4.995,15595.7
+1694563860000,4.995,5.0,4.993,5.0,31988.1
+1694563920000,5.0,5.0,4.983,4.996,70386.0
+1694563980000,4.995,5.0,4.984,4.999,34548.5
+1694564040000,4.999,4.999,4.976,4.988,32285.0
+1694564100000,4.989,4.996,4.984,4.984,18078.3
+1694564160000,4.985,4.995,4.977,4.989,21120.1
+1694564220000,4.989,4.994,4.98,4.99,10277.1
+1694564280000,4.989,4.989,4.979,4.987,7958.9
+1694564340000,4.988,4.989,4.978,4.978,5662.3
+1694564400000,4.979,4.985,4.977,4.98,4360.3
+1694564460000,4.98,4.988,4.979,4.982,6861.0
+1694564520000,4.981,4.985,4.979,4.982,5383.8
+1694564580000,4.983,4.994,4.983,4.993,9824.8
+1694564640000,4.993,4.998,4.986,4.998,14511.3
+1694564700000,4.999,5.004,4.989,5.0,35821.3
+1694564760000,5.0,5.005,4.998,5.003,9031.8
+1694564820000,5.003,5.005,4.997,4.999,13219.6
+1694564880000,5.0,5.001,4.993,4.998,8789.6
+1694564940000,4.998,5.005,4.997,5.003,10643.0
+1694565000000,5.003,5.023,5.003,5.006,37638.7
+1694565060000,5.006,5.021,5.006,5.016,24153.2
+1694565120000,5.016,5.027,5.016,5.025,19231.0
+1694565180000,5.025,5.036,5.022,5.036,28887.7
+1694565240000,5.036,5.038,5.033,5.038,14358.2
+1694565300000,5.038,5.052,5.038,5.051,26635.2
+1694565360000,5.05,5.055,5.034,5.034,33102.9
+1694565420000,5.034,5.047,5.029,5.034,32209.5
+1694565480000,5.034,5.054,5.03,5.052,24412.1
+1694565540000,5.052,5.052,5.038,5.038,5274.2
+1694565600000,5.039,5.057,5.039,5.057,14580.0
+1694565660000,5.057,5.064,5.052,5.059,48321.4
+1694565720000,5.059,5.064,5.055,5.059,22491.1
+1694565780000,5.059,5.071,5.057,5.07,14158.3
+1694565840000,5.07,5.075,5.062,5.063,17454.8
+1694565900000,5.063,5.066,5.054,5.064,18212.7
+1694565960000,5.065,5.071,5.061,5.063,9214.1
+1694566020000,5.063,5.063,5.051,5.054,16515.8
+1694566080000,5.054,5.06,5.049,5.056,12911.2
+1694566140000,5.057,5.068,5.056,5.068,6581.0
+1694566200000,5.067,5.067,5.059,5.06,12282.5
+1694566260000,5.06,5.069,5.06,5.066,8576.3
+1694566320000,5.065,5.075,5.065,5.072,18829.9
+1694566380000,5.071,5.074,5.067,5.07,7045.3
+1694566440000,5.072,5.079,5.071,5.078,19098.9
+1694566500000,5.079,5.079,5.072,5.073,9257.9
+1694566560000,5.073,5.076,5.069,5.075,8577.5
+1694566620000,5.075,5.08,5.071,5.075,13006.5
+1694566680000,5.075,5.078,5.067,5.075,19896.6
+1694566740000,5.075,5.083,5.071,5.082,16125.7
+1694566800000,5.082,5.084,5.074,5.075,20583.3
+1694566860000,5.075,5.076,5.069,5.074,10777.7
+1694566920000,5.074,5.076,5.071,5.076,7273.6
+1694566980000,5.076,5.092,5.073,5.091,34032.0
+1694567040000,5.092,5.095,5.088,5.088,10355.7
+1694567100000,5.088,5.1,5.088,5.096,13131.8
+1694567160000,5.096,5.096,5.08,5.085,12803.5
+1694567220000,5.085,5.088,5.08,5.088,16126.4
+1694567280000,5.088,5.09,5.075,5.078,11518.7
+1694567340000,5.079,5.081,5.072,5.072,6332.3
+1694567400000,5.071,5.077,5.07,5.074,8447.6
+1694567460000,5.073,5.078,5.071,5.074,4720.0
+1694567520000,5.074,5.081,5.071,5.08,9055.9
+1694567580000,5.08,5.087,5.08,5.083,6592.6
+1694567640000,5.083,5.083,5.074,5.074,4347.6
+1694567700000,5.075,5.076,5.067,5.073,10095.4
+1694567760000,5.072,5.074,5.062,5.064,13860.0
+1694567820000,5.064,5.065,5.058,5.059,9069.3
+1694567880000,5.059,5.06,5.056,5.056,5283.7
+1694567940000,5.056,5.056,5.047,5.056,23042.4
+1694568000000,5.056,5.059,5.046,5.049,14018.1
+1694568060000,5.049,5.059,5.048,5.059,5844.5
+1694568120000,5.058,5.059,5.054,5.058,8442.1
+1694568180000,5.059,5.059,5.045,5.049,6608.4
+1694568240000,5.048,5.051,5.045,5.047,8115.1
+1694568300000,5.047,5.062,5.046,5.061,11145.4
+1694568360000,5.062,5.063,5.052,5.054,5121.7
+1694568420000,5.054,5.054,5.039,5.044,7996.8
+1694568480000,5.044,5.059,5.041,5.059,12792.3
+1694568540000,5.06,5.062,5.055,5.06,6710.1
+1694568600000,5.061,5.061,5.042,5.042,15817.6
+1694568660000,5.043,5.062,5.042,5.058,12988.6
+1694568720000,5.059,5.065,5.056,5.065,5560.6
+1694568780000,5.064,5.073,5.062,5.073,6068.4
+1694568840000,5.072,5.072,5.068,5.069,4075.3
+1694568900000,5.069,5.073,5.068,5.072,4120.6
+1694568960000,5.072,5.075,5.07,5.074,6708.1
+1694569020000,5.074,5.075,5.064,5.066,7795.0
+1694569080000,5.067,5.067,5.059,5.062,4020.6
+1694569140000,5.062,5.07,5.062,5.068,4044.4
+1694569200000,5.067,5.067,5.052,5.055,8764.1
+1694569260000,5.056,5.057,5.05,5.053,5013.9
+1694569320000,5.054,5.057,5.045,5.047,5960.7
+1694569380000,5.048,5.055,5.04,5.053,8074.0
+1694569440000,5.054,5.055,5.047,5.047,3790.1
+1694569500000,5.046,5.046,5.033,5.036,15238.7
+1694569560000,5.036,5.049,5.035,5.048,8922.3
+1694569620000,5.048,5.056,5.046,5.046,8957.5
+1694569680000,5.046,5.053,5.045,5.051,6674.6
+1694569740000,5.051,5.052,5.046,5.047,3448.8
+1694569800000,5.047,5.063,5.047,5.062,8773.6
+1694569860000,5.063,5.068,5.058,5.068,5345.7
+1694569920000,5.068,5.068,5.048,5.052,5582.7
+1694569980000,5.052,5.054,5.05,5.052,6329.1
+1694570040000,5.051,5.06,5.05,5.06,5648.8
+1694570100000,5.06,5.064,5.052,5.053,4055.0
+1694570160000,5.053,5.054,5.049,5.051,3992.8
+1694570220000,5.051,5.06,5.051,5.059,5844.4
+1694570280000,5.058,5.06,5.051,5.051,4321.9
+1694570340000,5.051,5.056,5.05,5.05,3876.5
+1694570400000,5.05,5.056,5.046,5.056,11298.1
+1694570460000,5.057,5.058,5.051,5.055,3096.1
+1694570520000,5.055,5.062,5.047,5.062,5733.0
+1694570580000,5.061,5.062,5.052,5.052,6630.3
+1694570640000,5.051,5.056,5.051,5.056,2142.1
+1694570700000,5.058,5.068,5.058,5.066,10694.9
+1694570760000,5.066,5.072,5.065,5.071,4933.3
+1694570820000,5.072,5.074,5.064,5.069,7395.1
+1694570880000,5.07,5.073,5.067,5.071,5257.9
+1694570940000,5.072,5.074,5.059,5.063,7365.5
+1694571000000,5.063,5.064,5.056,5.063,5842.0
+1694571060000,5.062,5.081,5.059,5.081,34318.4
+1694571120000,5.081,5.083,5.076,5.081,7614.6
+1694571180000,5.081,5.084,5.074,5.075,5527.0
+1694571240000,5.076,5.078,5.07,5.073,5129.6
+1694571300000,5.072,5.073,5.059,5.059,8407.2
+1694571360000,5.059,5.059,5.048,5.048,13890.2
+1694571420000,5.048,5.049,5.039,5.04,25746.0
+1694571480000,5.041,5.043,5.031,5.034,13224.8
+1694571540000,5.033,5.041,5.031,5.035,9700.8
+1694571600000,5.035,5.048,5.034,5.047,10625.3
+1694571660000,5.047,5.054,5.045,5.054,8998.1
+1694571720000,5.054,5.069,5.053,5.058,28239.1
+1694571780000,5.058,5.061,5.05,5.052,9759.6
+1694571840000,5.052,5.07,5.052,5.061,10647.8
+1694571900000,5.062,5.067,5.062,5.064,5521.0
+1694571960000,5.064,5.074,5.064,5.067,7060.2
+1694572020000,5.066,5.074,5.065,5.07,7608.7
+1694572080000,5.072,5.079,5.069,5.077,8879.4
+1694572140000,5.078,5.08,5.07,5.071,5039.6
+1694572200000,5.072,5.079,5.067,5.073,9521.3
+1694572260000,5.073,5.077,5.071,5.072,2394.5
+1694572320000,5.072,5.074,5.067,5.069,3173.9
+1694572380000,5.07,5.075,5.07,5.075,4625.7
+1694572440000,5.076,5.079,5.074,5.076,6700.9
+1694572500000,5.076,5.078,5.06,5.062,7499.7
+1694572560000,5.061,5.077,5.061,5.077,8205.5
+1694572620000,5.076,5.076,5.059,5.06,7178.9
+1694572680000,5.059,5.069,5.059,5.064,8555.9
+1694572740000,5.065,5.078,5.065,5.074,8115.2
+1694572800000,5.073,5.075,5.065,5.065,3472.8
+1694572860000,5.065,5.065,5.052,5.054,21523.0
+1694572920000,5.055,5.062,5.053,5.055,7836.4
+1694572980000,5.056,5.066,5.056,5.064,15075.4
+1694573040000,5.063,5.063,5.056,5.06,6110.9
+1694573100000,5.06,5.08,5.057,5.079,14142.6
+1694573160000,5.079,5.084,5.075,5.083,13646.0
+1694573220000,5.083,5.084,5.08,5.083,6488.3
+1694573280000,5.082,5.084,5.074,5.079,11988.2
+1694573340000,5.079,5.086,5.076,5.082,16669.5
+1694573400000,5.082,5.085,5.079,5.084,8866.4
+1694573460000,5.085,5.094,5.082,5.092,12511.4
+1694573520000,5.092,5.092,5.084,5.084,3363.3
+1694573580000,5.084,5.089,5.084,5.086,2537.2
+1694573640000,5.086,5.1,5.08,5.094,45435.4
+1694573700000,5.093,5.093,5.08,5.087,15595.0
+1694573760000,5.087,5.089,5.067,5.071,21619.9
+1694573820000,5.072,5.074,5.064,5.064,11791.7
+1694573880000,5.065,5.067,5.056,5.059,10536.1
+1694573940000,5.059,5.06,5.051,5.054,10902.7
+1694574000000,5.053,5.06,5.047,5.059,17282.9
+1694574060000,5.059,5.06,5.049,5.053,6215.6
+1694574120000,5.054,5.076,5.054,5.076,18679.1
+1694574180000,5.076,5.076,5.072,5.076,5450.5
+1694574240000,5.076,5.086,5.076,5.085,9804.9
+1694574300000,5.084,5.09,5.075,5.076,22041.4
+1694574360000,5.075,5.08,5.072,5.078,6105.2
+1694574420000,5.078,5.095,5.078,5.094,12082.2
+1694574480000,5.094,5.095,5.09,5.095,8883.6
+1694574540000,5.094,5.1,5.093,5.097,21514.0
+1694574600000,5.097,5.098,5.091,5.096,8329.0
+1694574660000,5.096,5.096,5.076,5.078,15458.4
+1694574720000,5.079,5.087,5.075,5.084,14910.6
+1694574780000,5.084,5.095,5.066,5.066,42402.4
+1694574840000,5.066,5.07,5.056,5.063,24178.2
+1694574900000,5.063,5.063,5.052,5.055,10827.0
+1694574960000,5.055,5.061,5.054,5.058,6276.7
+1694575020000,5.059,5.063,5.056,5.056,3552.8
+1694575080000,5.058,5.066,5.051,5.051,22171.0
+1694575140000,5.052,5.052,5.042,5.042,17436.7
+1694575200000,5.043,5.045,5.031,5.039,37571.6
+1694575260000,5.039,5.042,5.01,5.011,76535.0
+1694575320000,5.012,5.018,5.011,5.011,10431.8
+1694575380000,5.011,5.012,5.002,5.003,18071.7
+1694575440000,5.003,5.003,4.985,4.992,53506.0
+1694575500000,4.991,4.994,4.976,4.994,47067.8
+1694575560000,4.994,5.002,4.989,4.996,28849.5
+1694575620000,4.997,5.01,4.996,5.0,30666.5
+1694575680000,5.0,5.01,5.0,5.01,13838.0
+1694575740000,5.01,5.01,4.993,4.997,26661.8
+1694575800000,4.997,5.004,4.994,5.001,13307.6
+1694575860000,5.0,5.005,4.999,5.004,14704.0
+1694575920000,5.005,5.012,5.002,5.011,16694.9
+1694575980000,5.011,5.013,5.007,5.009,10872.6
+1694576040000,5.008,5.014,5.003,5.005,18749.1
+1694576100000,5.006,5.006,4.988,4.989,22095.4
+1694576160000,4.989,4.993,4.975,4.989,34366.2
+1694576220000,4.99,4.999,4.984,4.986,13574.9
+1694576280000,4.986,4.996,4.98,4.996,12321.4
+1694576340000,4.996,5.005,4.984,4.996,28194.6
+1694576400000,4.995,5.005,4.994,5.005,13022.8
+1694576460000,5.004,5.004,4.99,4.993,9235.6
+1694576520000,4.993,4.998,4.985,4.99,9724.8
+1694576580000,4.99,4.991,4.984,4.985,11295.8
+1694576640000,4.984,4.989,4.977,4.977,10469.1
+1694576700000,4.977,4.994,4.977,4.994,11728.4
+1694576760000,4.994,4.995,4.985,4.986,17879.7
+1694576820000,4.986,4.987,4.981,4.985,8950.3
+1694576880000,4.985,4.985,4.981,4.982,3521.5
+1694576940000,4.982,4.982,4.96,4.964,51344.9
+1694577000000,4.966,4.969,4.92,4.944,170024.4
+1694577060000,4.944,4.947,4.933,4.946,56328.8
+1694577120000,4.945,4.945,4.919,4.93,55979.0
+1694577180000,4.93,4.936,4.926,4.928,16960.8
+1694577240000,4.928,4.932,4.922,4.922,19051.6
+1694577300000,4.922,4.939,4.92,4.931,36420.6
+1694577360000,4.931,4.942,4.93,4.934,20655.7
+1694577420000,4.934,4.935,4.916,4.927,32256.2
+1694577480000,4.927,4.93,4.914,4.926,33043.6
+1694577540000,4.926,4.933,4.923,4.928,11190.0
+1694577600000,4.928,4.946,4.928,4.944,26003.6
+1694577660000,4.944,4.947,4.928,4.933,24318.9
+1694577720000,4.933,4.933,4.91,4.915,48136.5
+1694577780000,4.915,4.917,4.91,4.911,24816.2
+1694577840000,4.912,4.913,4.9,4.9,48971.6
+1694577900000,4.9,4.907,4.885,4.898,103822.3
+1694577960000,4.898,4.908,4.896,4.896,19699.1
+1694578020000,4.897,4.906,4.89,4.9,24228.4
+1694578080000,4.9,4.906,4.9,4.902,21048.0
+1694578140000,4.903,4.903,4.9,4.901,8225.8
+1694578200000,4.901,4.902,4.895,4.895,20149.1
+1694578260000,4.895,4.9,4.891,4.9,15076.7
+1694578320000,4.9,4.913,4.898,4.898,23979.8
+1694578380000,4.899,4.907,4.893,4.903,21647.9
+1694578440000,4.903,4.906,4.893,4.895,13176.5
+1694578500000,4.895,4.906,4.895,4.902,17126.9
+1694578560000,4.903,4.913,4.89,4.895,46101.4
+1694578620000,4.895,4.898,4.878,4.889,29484.9
+1694578680000,4.89,4.9,4.889,4.899,20886.1
+1694578740000,4.899,4.902,4.896,4.901,27779.9
+1694578800000,4.9,4.911,4.9,4.904,14546.3
+1694578860000,4.904,4.922,4.904,4.92,17597.2
+1694578920000,4.92,4.926,4.917,4.921,24125.8
+1694578980000,4.921,4.936,4.918,4.927,36992.4
+1694579040000,4.927,4.948,4.927,4.942,39836.0
+1694579100000,4.942,4.943,4.929,4.933,23916.6
+1694579160000,4.933,4.935,4.926,4.933,24837.7
+1694579220000,4.934,4.936,4.928,4.929,12655.4
+1694579280000,4.929,4.93,4.925,4.925,9302.4
+1694579340000,4.925,4.932,4.925,4.932,12851.7
+1694579400000,4.932,4.934,4.927,4.927,9742.1
+1694579460000,4.928,4.936,4.925,4.935,10892.0
+1694579520000,4.934,4.946,4.933,4.94,21164.2
+1694579580000,4.941,4.95,4.941,4.947,21054.9
+1694579640000,4.947,4.947,4.943,4.943,6822.1
+1694579700000,4.944,4.953,4.939,4.952,33816.1
+1694579760000,4.952,4.959,4.942,4.958,19869.6
+1694579820000,4.959,4.965,4.948,4.95,30249.4
+1694579880000,4.951,4.952,4.941,4.942,14960.8
+1694579940000,4.942,4.942,4.923,4.924,23262.4
+1694580000000,4.924,4.945,4.921,4.925,28090.7
+1694580060000,4.925,4.928,4.906,4.928,32351.9
+1694580120000,4.928,4.93,4.916,4.93,23365.7
+1694580180000,4.93,4.938,4.927,4.928,14377.3
+1694580240000,4.927,4.929,4.922,4.923,9959.2
+1694580300000,4.923,4.941,4.92,4.925,35279.7
+1694580360000,4.925,4.938,4.925,4.938,13398.2
+1694580420000,4.938,4.941,4.931,4.935,10925.6
+1694580480000,4.935,4.941,4.932,4.932,7592.6
+1694580540000,4.931,4.948,4.928,4.942,22066.6
+1694580600000,4.943,4.946,4.93,4.945,17785.8
+1694580660000,4.944,4.944,4.929,4.94,23500.5
+1694580720000,4.94,4.946,4.93,4.93,17490.8
+1694580780000,4.929,4.944,4.925,4.939,34167.1
+1694580840000,4.939,4.941,4.93,4.932,44798.2
+1694580900000,4.933,4.94,4.93,4.932,29246.9
+1694580960000,4.932,4.941,4.926,4.933,60666.0
+1694581020000,4.933,4.937,4.925,4.927,67887.4
+1694581080000,4.927,4.937,4.925,4.93,49727.6
+1694581140000,4.929,4.937,4.922,4.928,83828.7
+1694581200000,4.927,4.927,4.901,4.904,129157.7
+1694581260000,4.904,4.918,4.903,4.909,37200.1
+1694581320000,4.91,4.917,4.91,4.913,11374.4
+1694581380000,4.913,4.915,4.905,4.905,9647.7
+1694581440000,4.905,4.906,4.899,4.902,14371.5
+1694581500000,4.903,4.905,4.9,4.905,9710.5
+1694581560000,4.905,4.905,4.892,4.895,18107.8
+1694581620000,4.895,4.896,4.88,4.884,36666.6
+1694581680000,4.883,4.886,4.869,4.885,36355.6
+1694581740000,4.886,4.889,4.88,4.886,22437.9
+1694581800000,4.886,4.894,4.883,4.892,31713.7
+1694581860000,4.893,4.9,4.893,4.898,9580.4
+1694581920000,4.898,4.898,4.886,4.893,18710.7
+1694581980000,4.894,4.902,4.893,4.899,8597.1
+1694582040000,4.9,4.908,4.9,4.905,8440.8
+1694582100000,4.904,4.906,4.896,4.897,10152.5
+1694582160000,4.896,4.901,4.895,4.897,5901.1
+1694582220000,4.897,4.899,4.888,4.889,14464.4
+1694582280000,4.889,4.89,4.882,4.885,13304.3
+1694582340000,4.885,4.892,4.884,4.888,10933.4
+1694582400000,4.889,4.89,4.874,4.876,15569.5
+1694582460000,4.877,4.885,4.875,4.876,16995.2
+1694582520000,4.876,4.89,4.875,4.884,11975.5
+1694582580000,4.883,4.893,4.883,4.887,12382.5
+1694582640000,4.886,4.896,4.886,4.893,13196.0
+1694582700000,4.892,4.892,4.88,4.882,8909.0
+1694582760000,4.883,4.894,4.876,4.891,21337.3
+1694582820000,4.891,4.893,4.881,4.89,12247.5
+1694582880000,4.891,4.894,4.887,4.892,7196.3
+1694582940000,4.893,4.894,4.882,4.882,8292.9
+1694583000000,4.881,4.883,4.875,4.883,11811.6
+1694583060000,4.884,4.889,4.882,4.882,9856.7
+1694583120000,4.884,4.886,4.83,4.831,107735.0
+1694583180000,4.831,4.844,4.822,4.838,76148.3
+1694583240000,4.837,4.844,4.833,4.837,30586.9
+1694583300000,4.838,4.855,4.838,4.854,28301.4
+1694583360000,4.854,4.859,4.84,4.841,26950.0
+1694583420000,4.841,4.841,4.828,4.839,25437.2
+1694583480000,4.838,4.85,4.838,4.848,25112.9
+1694583540000,4.848,4.849,4.833,4.837,15238.6
+1694583600000,4.836,4.848,4.836,4.847,20840.5
+1694583660000,4.847,4.853,4.842,4.844,21466.3
+1694583720000,4.843,4.848,4.837,4.847,16812.3
+1694583780000,4.848,4.849,4.838,4.841,12660.0
+1694583840000,4.842,4.842,4.809,4.82,81840.9
+1694583900000,4.82,4.827,4.802,4.811,54978.9
+1694583960000,4.811,4.827,4.804,4.824,25479.6
+1694584020000,4.825,4.841,4.824,4.826,29593.6
+1694584080000,4.826,4.83,4.819,4.821,14734.3
+1694584140000,4.821,4.825,4.8,4.805,71962.2
+1694584200000,4.806,4.825,4.805,4.825,23544.8
+1694584260000,4.824,4.829,4.824,4.824,12458.2
+1694584320000,4.825,4.827,4.806,4.82,28495.0
+1694584380000,4.821,4.83,4.82,4.83,16805.4
+1694584440000,4.829,4.834,4.802,4.807,57284.6
+1694584500000,4.806,4.811,4.802,4.806,17439.6
+1694584560000,4.806,4.812,4.805,4.806,14344.8
+1694584620000,4.806,4.809,4.801,4.804,8022.6
+1694584680000,4.804,4.81,4.804,4.808,14409.9
+1694584740000,4.808,4.815,4.774,4.796,147061.2
+1694584800000,4.796,4.817,4.796,4.817,40331.9
+1694584860000,4.817,4.82,4.809,4.817,33170.5
+1694584920000,4.817,4.828,4.816,4.828,17770.1
+1694584980000,4.827,4.828,4.82,4.823,12421.4
+1694585040000,4.824,4.825,4.819,4.819,8819.7
+1694585100000,4.819,4.825,4.818,4.819,21201.7
+1694585160000,4.82,4.822,4.819,4.82,11075.9
+1694585220000,4.819,4.822,4.818,4.818,12058.9
+1694585280000,4.818,4.819,4.793,4.795,32036.9
+1694585340000,4.796,4.801,4.784,4.785,35929.5
+1694585400000,4.786,4.807,4.783,4.801,29610.6
+1694585460000,4.802,4.818,4.802,4.805,25227.8
+1694585520000,4.805,4.813,4.797,4.802,20180.8
+1694585580000,4.803,4.811,4.803,4.808,14138.8
+1694585640000,4.808,4.813,4.787,4.796,42016.6
+1694585700000,4.795,4.806,4.792,4.796,32876.4
+1694585760000,4.795,4.796,4.787,4.791,14267.0
+1694585820000,4.79,4.792,4.785,4.787,20681.2
+1694585880000,4.787,4.793,4.786,4.791,19112.5
+1694585940000,4.792,4.802,4.791,4.796,50777.3
+1694586000000,4.797,4.801,4.791,4.796,26232.7
+1694586060000,4.797,4.802,4.795,4.797,14527.8
+1694586120000,4.797,4.805,4.795,4.805,31733.1
+1694586180000,4.805,4.808,4.796,4.799,28383.8
+1694586240000,4.799,4.804,4.795,4.798,15063.5
+1694586300000,4.796,4.8,4.784,4.786,17405.3
+1694586360000,4.786,4.798,4.786,4.796,13683.2
+1694586420000,4.797,4.802,4.793,4.797,7532.6
+1694586480000,4.797,4.814,4.795,4.814,14407.2
+1694586540000,4.813,4.821,4.811,4.82,20776.4
+1694586600000,4.819,4.827,4.816,4.821,27327.1
+1694586660000,4.822,4.822,4.802,4.804,19597.1
+1694586720000,4.803,4.809,4.801,4.807,13017.8
+1694586780000,4.808,4.817,4.802,4.805,23238.3
+1694586840000,4.804,4.813,4.801,4.809,17555.1
+1694586900000,4.808,4.815,4.8,4.811,13953.4
+1694586960000,4.812,4.821,4.805,4.807,12234.4
+1694587020000,4.806,4.81,4.801,4.805,9243.0
+1694587080000,4.805,4.817,4.801,4.815,12423.8
+1694587140000,4.815,4.817,4.813,4.817,9885.8
+1694587200000,4.816,4.819,4.813,4.818,11063.6
+1694587260000,4.817,4.833,4.816,4.828,32569.7
+1694587320000,4.828,4.833,4.824,4.828,21076.1
+1694587380000,4.828,4.834,4.825,4.83,22186.3
+1694587440000,4.83,4.839,4.826,4.837,19157.6
+1694587500000,4.838,4.839,4.823,4.824,25212.9
+1694587560000,4.824,4.825,4.817,4.818,33073.7
+1694587620000,4.818,4.819,4.808,4.811,22915.7
+1694587680000,4.811,4.822,4.809,4.815,23991.4
+1694587740000,4.815,4.816,4.813,4.814,4163.2
+1694587800000,4.814,4.828,4.814,4.827,11919.0
+1694587860000,4.827,4.829,4.817,4.817,13623.1
+1694587920000,4.817,4.826,4.814,4.824,7788.0
+1694587980000,4.823,4.827,4.817,4.823,11955.8
+1694588040000,4.823,4.827,4.822,4.825,4366.0
+1694588100000,4.825,4.833,4.822,4.831,11688.9
+1694588160000,4.83,4.834,4.825,4.829,10667.9
+1694588220000,4.829,4.83,4.823,4.83,8290.1
+1694588280000,4.829,4.843,4.828,4.836,34551.4
+1694588340000,4.836,4.855,4.829,4.85,72006.7
+1694588400000,4.849,4.868,4.849,4.853,87963.5
+1694588460000,4.853,4.861,4.85,4.854,22776.2
+1694588520000,4.854,4.87,4.853,4.867,34265.0
+1694588580000,4.866,4.869,4.86,4.861,29418.4
+1694588640000,4.86,4.861,4.848,4.855,22824.4
+1694588700000,4.855,4.862,4.849,4.862,15571.9
+1694588760000,4.862,4.87,4.859,4.868,30831.4
+1694588820000,4.868,4.868,4.855,4.857,20101.1
+1694588880000,4.856,4.861,4.854,4.855,20104.9
+1694588940000,4.856,4.859,4.853,4.856,7718.6
+1694589000000,4.855,4.857,4.844,4.844,14564.3
+1694589060000,4.843,4.844,4.835,4.839,12321.8
+1694589120000,4.84,4.842,4.83,4.832,11531.7
+1694589180000,4.831,4.834,4.828,4.829,14576.5
+1694589240000,4.828,4.839,4.825,4.835,18185.9
+1694589300000,4.835,4.841,4.834,4.84,6287.8
+1694589360000,4.839,4.839,4.831,4.831,6760.0
+1694589420000,4.832,4.832,4.825,4.826,8598.6
+1694589480000,4.826,4.829,4.819,4.829,12911.5
+1694589540000,4.829,4.838,4.826,4.83,26044.2
+1694589600000,4.83,4.845,4.83,4.845,10275.3
+1694589660000,4.845,4.857,4.844,4.855,18383.5
+1694589720000,4.854,4.859,4.851,4.857,7838.1
+1694589780000,4.858,4.864,4.855,4.858,17344.2
+1694589840000,4.858,4.858,4.839,4.841,12857.1
+1694589900000,4.84,4.845,4.833,4.839,18187.0
+1694589960000,4.84,4.841,4.832,4.835,7461.4
+1694590020000,4.834,4.843,4.827,4.83,8364.8
+1694590080000,4.83,4.835,4.828,4.832,5106.1
+1694590140000,4.832,4.841,4.827,4.841,11830.9
+1694590200000,4.842,4.864,4.841,4.85,38373.6
+1694590260000,4.85,4.852,4.843,4.848,12078.2
+1694590320000,4.849,4.849,4.842,4.847,12612.2
+1694590380000,4.846,4.846,4.83,4.83,9454.3
+1694590440000,4.83,4.843,4.829,4.843,11931.3
+1694590500000,4.844,4.846,4.836,4.844,6187.4
+1694590560000,4.844,4.844,4.832,4.836,8209.7
+1694590620000,4.835,4.837,4.832,4.835,7520.0
+1694590680000,4.834,4.971,4.834,4.942,190257.9
+1694590740000,4.944,4.948,4.903,4.904,81582.3
+1694590800000,4.904,4.921,4.904,4.915,46249.2
+1694590860000,4.915,4.938,4.914,4.92,59685.7
+1694590920000,4.919,4.928,4.904,4.908,41265.6
+1694590980000,4.908,4.915,4.869,4.869,92022.4
+1694591040000,4.871,4.887,4.844,4.881,111646.8
+1694591100000,4.881,4.881,4.847,4.873,83574.2
+1694591160000,4.872,4.892,4.854,4.877,68863.4
+1694591220000,4.876,4.893,4.864,4.893,28514.6
+1694591280000,4.894,4.899,4.881,4.899,40520.1
+1694591340000,4.898,4.912,4.893,4.908,46376.2
+1694591400000,4.909,4.911,4.883,4.898,35461.7
+1694591460000,4.898,4.906,4.892,4.897,26182.8
+1694591520000,4.896,4.902,4.891,4.892,22727.4
+1694591580000,4.891,4.9,4.881,4.884,37714.6
+1694591640000,4.884,4.886,4.856,4.881,47280.5
+1694591700000,4.881,4.895,4.874,4.882,25074.1
+1694591760000,4.883,4.884,4.864,4.867,24171.8
+1694591820000,4.867,4.877,4.858,4.859,30757.6
+1694591880000,4.86,4.868,4.851,4.865,20773.0
+1694591940000,4.865,4.875,4.863,4.875,12478.0
+1694592000000,4.874,4.875,4.857,4.865,24365.4
+1694592060000,4.864,4.873,4.853,4.869,18352.8
+1694592120000,4.869,4.873,4.855,4.856,12326.7
+1694592180000,4.856,4.869,4.856,4.86,23857.1
+1694592240000,4.86,4.862,4.851,4.852,14508.7
+1694592300000,4.853,4.858,4.851,4.858,17087.6
+1694592360000,4.858,4.859,4.848,4.848,19597.4
+1694592420000,4.848,4.852,4.84,4.848,15878.7
+1694592480000,4.848,4.855,4.834,4.851,28710.0
+1694592540000,4.852,4.855,4.835,4.84,16729.5
+1694592600000,4.839,4.846,4.835,4.844,12128.8
+1694592660000,4.843,4.845,4.83,4.838,28092.7
+1694592720000,4.838,4.839,4.83,4.835,14061.8
+1694592780000,4.835,4.845,4.83,4.83,12513.5
+1694592840000,4.831,4.837,4.825,4.833,11753.5
+1694592900000,4.832,4.841,4.827,4.83,16050.3
+1694592960000,4.83,4.833,4.823,4.826,16254.7
+1694593020000,4.827,4.832,4.811,4.815,25408.2
+1694593080000,4.815,4.832,4.812,4.832,36507.5
+1694593140000,4.832,4.839,4.83,4.835,17943.1
+1694593200000,4.836,4.848,4.833,4.843,18605.8
+1694593260000,4.844,4.848,4.841,4.845,10721.2
+1694593320000,4.845,4.854,4.844,4.845,6767.5
+1694593380000,4.845,4.846,4.839,4.843,15542.7
+1694593440000,4.843,4.851,4.84,4.85,14895.6
+1694593500000,4.851,4.861,4.85,4.855,27901.0
+1694593560000,4.856,4.856,4.847,4.85,8738.6
+1694593620000,4.85,4.853,4.848,4.852,5770.3
+1694593680000,4.852,4.857,4.851,4.855,6296.4
+1694593740000,4.854,4.861,4.854,4.859,9094.0
+1694593800000,4.86,4.862,4.85,4.861,17303.3
+1694593860000,4.861,4.869,4.861,4.866,19718.8
+1694593920000,4.866,4.87,4.855,4.868,14195.1
+1694593980000,4.869,4.87,4.849,4.849,11297.1
+1694594040000,4.85,4.855,4.842,4.842,23204.8
+1694594100000,4.843,4.845,4.837,4.843,8683.2
+1694594160000,4.844,4.848,4.838,4.848,10059.2
+1694594220000,4.848,4.852,4.843,4.847,9883.6
+1694594280000,4.846,4.855,4.846,4.849,10529.9
+1694594340000,4.848,4.848,4.837,4.837,16096.3
+1694594400000,4.837,4.841,4.835,4.836,27012.9
+1694594460000,4.836,4.852,4.832,4.851,13592.3
+1694594520000,4.852,4.858,4.849,4.851,13401.4
+1694594580000,4.851,4.856,4.851,4.855,6413.4
+1694594640000,4.854,4.854,4.842,4.845,5910.7
+1694594700000,4.845,4.858,4.845,4.857,8852.9
+1694594760000,4.857,4.86,4.851,4.857,6268.8
+1694594820000,4.857,4.858,4.853,4.854,8254.3
+1694594880000,4.855,4.859,4.849,4.858,7721.8
+1694594940000,4.857,4.87,4.856,4.868,13134.9
+1694595000000,4.869,4.885,4.867,4.871,31090.8
+1694595060000,4.871,4.873,4.867,4.872,15352.6
+1694595120000,4.872,4.878,4.866,4.871,10625.6
+1694595180000,4.871,4.883,4.863,4.883,9011.3
+1694595240000,4.883,4.885,4.871,4.879,13136.3
+1694595300000,4.88,4.899,4.88,4.892,25217.9
+1694595360000,4.891,4.891,4.877,4.884,13123.7
+1694595420000,4.882,4.884,4.877,4.883,8622.2
+1694595480000,4.883,4.888,4.874,4.875,13775.4
+1694595540000,4.875,4.887,4.869,4.871,16856.0
+1694595600000,4.87,4.879,4.868,4.878,12978.9
+1694595660000,4.878,4.881,4.871,4.881,7586.5
+1694595720000,4.881,4.883,4.87,4.873,8471.0
+1694595780000,4.873,4.873,4.859,4.867,11409.7
+1694595840000,4.869,4.87,4.86,4.866,6493.3
+1694595900000,4.867,4.867,4.858,4.859,5985.4
+1694595960000,4.858,4.859,4.847,4.848,15702.9
+1694596020000,4.848,4.854,4.842,4.854,14720.3
+1694596080000,4.854,4.862,4.852,4.854,11936.2
+1694596140000,4.854,4.86,4.849,4.856,29549.6
+1694596200000,4.856,4.86,4.852,4.859,17656.9
+1694596260000,4.858,4.86,4.848,4.86,31638.3
+1694596320000,4.859,4.874,4.849,4.864,72105.7
+1694596380000,4.863,4.863,4.845,4.858,41464.8
+1694596440000,4.858,4.86,4.822,4.847,194809.7
+1694596500000,4.847,4.868,4.842,4.85,145699.8
+1694596560000,4.851,4.859,4.835,4.851,99215.8
+1694596620000,4.85,4.862,4.849,4.86,24145.8
+1694596680000,4.86,4.873,4.838,4.843,173978.8
+1694596740000,4.843,4.846,4.83,4.837,77184.1
+1694596800000,4.837,4.844,4.837,4.844,5309.4
+1694596860000,4.843,4.846,4.835,4.842,10234.6
+1694596920000,4.842,4.843,4.835,4.838,5331.2
+1694596980000,4.838,4.85,4.838,4.842,11980.6
+1694597040000,4.842,4.849,4.837,4.849,6649.6
+1694597100000,4.849,4.852,4.843,4.852,7232.4
+1694597160000,4.853,4.854,4.845,4.853,9854.4
+1694597220000,4.852,4.856,4.85,4.855,4611.0
+1694597280000,4.855,4.866,4.85,4.853,19095.0
+1694597340000,4.852,4.859,4.845,4.859,14264.4
+1694597400000,4.859,4.86,4.847,4.851,9034.3
+1694597460000,4.851,4.855,4.839,4.845,19950.3
+1694597520000,4.845,4.849,4.841,4.848,8222.2
+1694597580000,4.848,4.856,4.845,4.856,6188.4
+1694597640000,4.856,4.872,4.846,4.871,22641.1
+1694597700000,4.87,4.87,4.853,4.866,18149.1
+1694597760000,4.866,4.872,4.854,4.856,20063.8
+1694597820000,4.856,4.863,4.851,4.857,11283.0
+1694597880000,4.856,4.871,4.851,4.871,11072.1
+1694597940000,4.871,4.878,4.858,4.86,19174.7
+1694598000000,4.86,4.868,4.852,4.868,15987.3
+1694598060000,4.869,4.872,4.854,4.87,12496.9
+1694598120000,4.871,4.872,4.849,4.857,14961.2
+1694598180000,4.857,4.864,4.853,4.859,7024.6
+1694598240000,4.86,4.874,4.86,4.864,23316.8
+1694598300000,4.864,4.872,4.86,4.86,8775.2
+1694598360000,4.86,4.862,4.856,4.856,5727.2
+1694598420000,4.857,4.867,4.856,4.864,10005.9
+1694598480000,4.864,4.871,4.862,4.862,11829.6
+1694598540000,4.862,4.863,4.852,4.861,15525.7
+1694598600000,4.861,4.875,4.858,4.873,12533.9
+1694598660000,4.873,4.887,4.872,4.886,20929.6
+1694598720000,4.886,4.892,4.877,4.881,16360.4
+1694598780000,4.88,4.898,4.878,4.893,24308.3
+1694598840000,4.894,4.909,4.893,4.901,20620.5
+1694598900000,4.902,4.914,4.88,4.885,36113.4
+1694598960000,4.885,4.896,4.882,4.887,14637.0
+1694599020000,4.888,4.894,4.885,4.892,8531.0
+1694599080000,4.891,4.897,4.883,4.885,16968.4
+1694599140000,4.885,4.891,4.88,4.885,8329.5
+1694599200000,4.886,4.902,4.883,4.889,23930.4
+1694599260000,4.889,4.89,4.875,4.878,15359.9
+1694599320000,4.879,4.917,4.876,4.91,60624.4
+1694599380000,4.91,4.911,4.889,4.89,29021.5
+1694599440000,4.889,4.904,4.888,4.899,17610.3
+1694599500000,4.9,4.908,4.891,4.907,13900.5
+1694599560000,4.907,4.92,4.903,4.915,18866.3
+1694599620000,4.916,4.92,4.909,4.911,16117.1
+1694599680000,4.909,4.93,4.907,4.914,28423.4
+1694599740000,4.914,4.917,4.905,4.91,12072.0
+1694599800000,4.909,4.911,4.902,4.903,11937.7
+1694599860000,4.903,4.908,4.895,4.895,11751.9
+1694599920000,4.895,4.908,4.894,4.9,9051.0
+1694599980000,4.899,4.906,4.896,4.9,8500.0
+1694600040000,4.9,4.909,4.896,4.906,5881.6
+1694600100000,4.905,4.908,4.899,4.902,11086.7
+1694600160000,4.903,4.909,4.89,4.906,18343.3
+1694600220000,4.906,4.91,4.891,4.892,11638.0
+1694600280000,4.892,4.912,4.89,4.911,12687.9
+1694600340000,4.911,4.922,4.905,4.916,24542.6
+1694600400000,4.915,4.923,4.903,4.903,26129.4
+1694600460000,4.903,4.916,4.903,4.915,13100.1
+1694600520000,4.916,4.916,4.9,4.91,14350.2
+1694600580000,4.909,4.91,4.901,4.908,7962.0
+1694600640000,4.908,4.909,4.901,4.902,6001.4
+1694600700000,4.901,4.912,4.897,4.905,8826.8
+1694600760000,4.905,4.905,4.893,4.904,11727.4
+1694600820000,4.904,4.906,4.899,4.902,2736.9
+1694600880000,4.902,4.904,4.889,4.892,13122.8
+1694600940000,4.893,4.897,4.884,4.884,11500.9
+1694601000000,4.884,4.894,4.883,4.891,10953.4
+1694601060000,4.89,4.891,4.877,4.882,12697.8
+1694601120000,4.883,4.885,4.873,4.873,24776.7
+1694601180000,4.874,4.877,4.869,4.873,15841.1
+1694601240000,4.874,4.881,4.869,4.873,12344.6
+1694601300000,4.873,4.877,4.871,4.873,8257.6
+1694601360000,4.872,4.88,4.868,4.876,15501.5
+1694601420000,4.875,4.877,4.867,4.867,4515.4
+1694601480000,4.868,4.874,4.864,4.864,9309.6
+1694601540000,4.865,4.868,4.859,4.86,16028.3
+1694601600000,4.86,4.871,4.86,4.862,21886.7
+1694601660000,4.862,4.864,4.844,4.846,55833.6
+1694601720000,4.846,4.848,4.839,4.842,67522.6
+1694601780000,4.842,4.854,4.841,4.854,15429.6
+1694601840000,4.854,4.855,4.847,4.854,9873.7
+1694601900000,4.855,4.863,4.854,4.856,15935.1
+1694601960000,4.855,4.859,4.852,4.854,7265.9
+1694602020000,4.853,4.858,4.852,4.857,4737.9
+1694602080000,4.858,4.859,4.851,4.858,8192.7
+1694602140000,4.858,4.86,4.854,4.854,4740.6
+1694602200000,4.853,4.864,4.85,4.862,12991.5
+1694602260000,4.862,4.864,4.851,4.857,9510.2
+1694602320000,4.857,4.86,4.85,4.859,7249.4
+1694602380000,4.858,4.859,4.853,4.855,4455.1
+1694602440000,4.855,4.863,4.855,4.862,2741.2
+1694602500000,4.863,4.865,4.857,4.859,7933.9
+1694602560000,4.86,4.865,4.854,4.864,10927.9
+1694602620000,4.863,4.864,4.854,4.856,5081.7
+1694602680000,4.857,4.861,4.856,4.856,10354.5
+1694602740000,4.857,4.864,4.855,4.864,7790.8
+1694602800000,4.864,4.866,4.856,4.858,10564.0
+1694602860000,4.859,4.861,4.854,4.859,5621.0
+1694602920000,4.859,4.867,4.856,4.865,14237.7
+1694602980000,4.865,4.869,4.857,4.858,5945.1
+1694603040000,4.857,4.857,4.85,4.85,7639.1
+1694603100000,4.85,4.864,4.85,4.861,9152.7
+1694603160000,4.86,4.863,4.857,4.862,4754.0
+1694603220000,4.862,4.867,4.859,4.865,4587.2
+1694603280000,4.866,4.869,4.854,4.858,7343.2
+1694603340000,4.857,4.868,4.856,4.868,8994.5
+1694603400000,4.867,4.867,4.862,4.864,5312.5
+1694603460000,4.865,4.877,4.864,4.875,9707.9
+1694603520000,4.874,4.875,4.869,4.875,5485.8
+1694603580000,4.874,4.874,4.868,4.874,4543.5
+1694603640000,4.873,4.874,4.868,4.872,6238.3
+1694603700000,4.871,4.882,4.87,4.88,9517.1
+1694603760000,4.88,4.884,4.872,4.874,12494.2
+1694603820000,4.874,4.884,4.861,4.884,14847.6
+1694603880000,4.883,4.886,4.881,4.883,10855.8
+1694603940000,4.882,4.882,4.875,4.877,9002.1
+1694604000000,4.878,4.884,4.878,4.881,4440.0
+1694604060000,4.88,4.886,4.879,4.885,6089.0
+1694604120000,4.885,4.886,4.878,4.885,7614.3
+1694604180000,4.885,4.887,4.883,4.883,7092.6
+1694604240000,4.882,4.887,4.882,4.884,3889.8
+1694604300000,4.885,4.89,4.884,4.889,5914.3
+1694604360000,4.889,4.894,4.882,4.886,10637.6
+1694604420000,4.885,4.9,4.88,4.898,14716.5
+1694604480000,4.897,4.898,4.89,4.89,9035.6
+1694604540000,4.89,4.895,4.883,4.89,7923.5
+1694604600000,4.89,4.895,4.889,4.889,9022.5
+1694604660000,4.888,4.896,4.888,4.893,12357.4
+1694604720000,4.893,4.896,4.874,4.875,14903.5
+1694604780000,4.875,4.877,4.873,4.876,6407.2
+1694604840000,4.876,4.887,4.873,4.884,9899.1
+1694604900000,4.883,4.886,4.871,4.882,10436.9
+1694604960000,4.883,4.886,4.88,4.882,7451.3
+1694605020000,4.881,4.884,4.88,4.883,5515.0
+1694605080000,4.882,4.89,4.874,4.888,10671.9
+1694605140000,4.888,4.891,4.884,4.889,7995.1
+1694605200000,4.889,4.896,4.888,4.893,8438.2
+1694605260000,4.892,4.897,4.89,4.895,8137.0
+1694605320000,4.895,4.896,4.89,4.894,10268.1
+1694605380000,4.894,4.895,4.887,4.888,7021.4
+1694605440000,4.889,4.9,4.888,4.894,7185.9
+1694605500000,4.894,4.897,4.888,4.893,7613.4
+1694605560000,4.893,4.895,4.884,4.887,8993.8
+1694605620000,4.886,4.892,4.886,4.886,4505.3
+1694605680000,4.887,4.892,4.883,4.891,4618.0
+1694605740000,4.891,4.892,4.887,4.89,3121.5
+1694605800000,4.89,4.9,4.888,4.897,23825.8
+1694605860000,4.896,4.911,4.896,4.908,25232.3
+1694605920000,4.908,4.912,4.902,4.91,11948.5
+1694605980000,4.909,4.91,4.904,4.908,6052.4
+1694606040000,4.908,4.915,4.908,4.912,7486.5
+1694606100000,4.912,4.915,4.908,4.909,12452.9
+1694606160000,4.908,4.913,4.902,4.906,15270.2
+1694606220000,4.906,4.907,4.897,4.899,7834.2
+1694606280000,4.899,4.9,4.895,4.897,4793.0
+1694606340000,4.898,4.901,4.895,4.897,6333.9
+1694606400000,4.897,4.898,4.888,4.889,10723.7
+1694606460000,4.889,4.893,4.885,4.891,11835.0
+1694606520000,4.89,4.892,4.885,4.887,8118.6
+1694606580000,4.888,4.89,4.883,4.884,6063.6
+1694606640000,4.883,4.885,4.88,4.883,8746.9
+1694606700000,4.882,4.883,4.875,4.877,9624.8
+1694606760000,4.877,4.879,4.867,4.875,14312.6
+1694606820000,4.875,4.876,4.868,4.87,7010.2
+1694606880000,4.869,4.873,4.866,4.873,9920.2
+1694606940000,4.873,4.879,4.871,4.873,6059.5
+1694607000000,4.872,4.872,4.867,4.869,5591.7
+1694607060000,4.868,4.872,4.864,4.872,9050.3
+1694607120000,4.871,4.877,4.87,4.875,5433.9
+1694607180000,4.875,4.889,4.866,4.866,14788.3
+1694607240000,4.866,4.873,4.863,4.865,9765.8
+1694607300000,4.864,4.869,4.858,4.861,11978.5
+1694607360000,4.86,4.874,4.86,4.869,7038.3
+1694607420000,4.87,4.873,4.86,4.867,11739.6
+1694607480000,4.866,4.87,4.861,4.862,5697.0
+1694607540000,4.862,4.889,4.86,4.888,20616.5
+1694607600000,4.887,4.894,4.867,4.869,19102.7
+1694607660000,4.869,4.891,4.868,4.89,15537.9
+1694607720000,4.89,4.89,4.874,4.875,4946.9
+1694607780000,4.875,4.878,4.869,4.875,6390.8
+1694607840000,4.875,4.876,4.867,4.87,6204.5
+1694607900000,4.87,4.875,4.867,4.869,9132.5
+1694607960000,4.869,4.877,4.869,4.874,3980.8
+1694608020000,4.874,4.882,4.874,4.879,3921.3
+1694608080000,4.878,4.879,4.871,4.874,7722.8
+1694608140000,4.874,4.883,4.873,4.882,8886.3
+1694608200000,4.883,4.888,4.857,4.859,55656.3
+1694608260000,4.859,4.896,4.851,4.891,59586.9
+1694608320000,4.891,4.901,4.862,4.876,48197.3
+1694608380000,4.876,4.896,4.87,4.872,27427.2
+1694608440000,4.872,4.877,4.859,4.859,19914.7
+1694608500000,4.858,4.877,4.856,4.875,18397.1
+1694608560000,4.876,4.881,4.868,4.879,9157.1
+1694608620000,4.879,4.906,4.879,4.904,27135.6
+1694608680000,4.904,4.904,4.877,4.883,25273.2
+1694608740000,4.882,4.885,4.867,4.867,10125.8
+1694608800000,4.867,4.876,4.864,4.864,14740.8
+1694608860000,4.863,4.873,4.861,4.863,11330.2
+1694608920000,4.863,4.866,4.851,4.854,14863.9
+1694608980000,4.855,4.858,4.847,4.849,16081.9
+1694609040000,4.848,4.852,4.84,4.845,19580.5
+1694609100000,4.845,4.846,4.838,4.841,18377.1
+1694609160000,4.84,4.846,4.833,4.844,37220.9
+1694609220000,4.844,4.859,4.843,4.852,27488.3
+1694609280000,4.852,4.862,4.846,4.854,22860.1
+1694609340000,4.854,4.857,4.842,4.843,27192.5
+1694609400000,4.843,4.853,4.841,4.846,16767.7
+1694609460000,4.845,4.847,4.834,4.835,26436.6
+1694609520000,4.835,4.838,4.829,4.836,34835.2
+1694609580000,4.836,4.837,4.824,4.83,25850.5
+1694609640000,4.83,4.831,4.824,4.828,16648.8
+1694609700000,4.828,4.839,4.827,4.838,14625.8
+1694609760000,4.837,4.839,4.831,4.833,8790.9
+1694609820000,4.833,4.843,4.833,4.84,18813.9
+1694609880000,4.84,4.851,4.839,4.85,21996.9
+1694609940000,4.849,4.851,4.846,4.85,5703.1
+1694610000000,4.85,4.851,4.84,4.843,18860.1
+1694610060000,4.843,4.849,4.837,4.837,13271.2
+1694610120000,4.837,4.837,4.826,4.831,25426.8
+1694610180000,4.833,4.837,4.826,4.828,15141.2
+1694610240000,4.83,4.831,4.821,4.824,12358.5
+1694610300000,4.824,4.833,4.822,4.83,14575.5
+1694610360000,4.829,4.841,4.822,4.822,13905.3
+1694610420000,4.822,4.83,4.822,4.824,17166.5
+1694610480000,4.824,4.826,4.822,4.824,10809.8
+1694610540000,4.825,4.834,4.818,4.818,17802.1
+1694610600000,4.818,4.827,4.818,4.824,11762.0
+1694610660000,4.824,4.829,4.821,4.826,8272.6
+1694610720000,4.826,4.826,4.801,4.804,53662.1
+1694610780000,4.804,4.82,4.798,4.811,67291.2
+1694610840000,4.811,4.816,4.809,4.812,6415.3
+1694610900000,4.813,4.816,4.811,4.811,5472.5
+1694610960000,4.811,4.814,4.804,4.808,21400.6
+1694611020000,4.807,4.812,4.803,4.803,20805.7
+1694611080000,4.802,4.805,4.798,4.802,16195.0
+1694611140000,4.802,4.813,4.8,4.809,13064.0
+1694611200000,4.808,4.821,4.803,4.81,27468.6
+1694611260000,4.81,4.822,4.808,4.82,12218.5
+1694611320000,4.82,4.841,4.82,4.838,44407.2
+1694611380000,4.838,4.839,4.823,4.831,20748.2
+1694611440000,4.831,4.837,4.82,4.826,19726.8
+1694611500000,4.826,4.834,4.825,4.834,6632.7
+1694611560000,4.834,4.836,4.829,4.833,6822.6
+1694611620000,4.834,4.834,4.819,4.822,28138.5
+1694611680000,4.822,4.831,4.822,4.826,7374.2
+1694611740000,4.826,4.831,4.812,4.816,34016.3
+1694611800000,4.816,4.836,4.815,4.83,45023.2
+1694611860000,4.831,4.834,4.811,4.816,36760.8
+1694611920000,4.817,4.828,4.808,4.828,32972.2
+1694611980000,4.827,4.827,4.812,4.816,13545.7
+1694612040000,4.816,4.822,4.815,4.82,7229.7
+1694612100000,4.821,4.828,4.819,4.827,7369.6
+1694612160000,4.829,4.831,4.826,4.83,5483.7
+1694612220000,4.83,4.832,4.828,4.83,5793.7
+1694612280000,4.829,4.836,4.821,4.825,9386.3
+1694612340000,4.824,4.835,4.821,4.833,7757.6
+1694612400000,4.833,4.839,4.83,4.832,12241.7
+1694612460000,4.831,4.836,4.824,4.825,10611.6
+1694612520000,4.825,4.828,4.816,4.816,7615.4
+1694612580000,4.816,4.824,4.815,4.821,7156.8
+1694612640000,4.822,4.827,4.821,4.826,5485.9
+1694612700000,4.826,4.829,4.823,4.828,3162.0
+1694612760000,4.828,4.834,4.822,4.824,13319.3
+1694612820000,4.823,4.836,4.822,4.833,6640.9
+1694612880000,4.833,4.844,4.833,4.839,9165.4
+1694612940000,4.84,4.851,4.84,4.844,18291.5
+1694613000000,4.844,4.847,4.83,4.834,10754.8
+1694613060000,4.834,4.84,4.828,4.835,11429.1
+1694613120000,4.836,4.839,4.83,4.833,8245.4
+1694613180000,4.832,4.838,4.831,4.831,8175.5
+1694613240000,4.831,4.834,4.821,4.822,6378.9
+1694613300000,4.822,4.825,4.811,4.819,19082.5
+1694613360000,4.819,4.832,4.819,4.83,8280.3
+1694613420000,4.829,4.833,4.816,4.832,9221.4
+1694613480000,4.832,4.84,4.827,4.828,9874.7
+1694613540000,4.828,4.834,4.824,4.83,5599.9
+1694613600000,4.831,4.843,4.831,4.841,11206.5
+1694613660000,4.84,4.843,4.835,4.837,9026.3
+1694613720000,4.837,4.843,4.831,4.834,6344.5
+1694613780000,4.833,4.834,4.823,4.823,10139.9
+1694613840000,4.824,4.827,4.82,4.823,13188.2
+1694613900000,4.822,4.828,4.815,4.822,15563.5
+1694613960000,4.822,4.828,4.817,4.821,10349.0
+1694614020000,4.821,4.832,4.821,4.83,8997.0
+1694614080000,4.83,4.834,4.824,4.826,5667.2
+1694614140000,4.825,4.839,4.825,4.83,9253.2
+1694614200000,4.829,4.841,4.828,4.836,8182.3
+1694614260000,4.836,4.838,4.831,4.836,6842.7
+1694614320000,4.836,4.841,4.831,4.839,3950.5
+1694614380000,4.839,4.842,4.837,4.84,3040.2
+1694614440000,4.84,4.843,4.835,4.84,5017.7
+1694614500000,4.84,4.852,4.83,4.85,39862.6
+1694614560000,4.851,4.852,4.842,4.844,9949.4
+1694614620000,4.844,4.857,4.84,4.856,12012.4
+1694614680000,4.856,4.877,4.854,4.874,42239.1
+1694614740000,4.874,4.887,4.866,4.885,34258.0
+1694614800000,4.886,4.886,4.872,4.88,29505.3
+1694614860000,4.881,4.89,4.88,4.89,14672.1
+1694614920000,4.89,4.9,4.884,4.899,25578.5
+1694614980000,4.899,4.905,4.886,4.897,34068.2
+1694615040000,4.898,4.9,4.884,4.895,20836.8
+1694615100000,4.895,4.902,4.888,4.891,33635.2
+1694615160000,4.891,4.896,4.883,4.889,13777.9
+1694615220000,4.889,4.891,4.877,4.88,13191.6
+1694615280000,4.88,4.882,4.87,4.872,10096.5
+1694615340000,4.872,4.885,4.871,4.876,11232.6
+1694615400000,4.876,4.899,4.876,4.898,36818.5
+1694615460000,4.897,4.9,4.886,4.89,16856.5
+1694615520000,4.891,4.899,4.887,4.894,16431.1
+1694615580000,4.895,4.895,4.882,4.882,13146.4
+1694615640000,4.882,4.885,4.874,4.882,12364.4
+1694615700000,4.882,4.883,4.875,4.879,13150.0
+1694615760000,4.879,4.912,4.879,4.891,38751.8
+1694615820000,4.891,4.895,4.874,4.876,24339.2
+1694615880000,4.876,4.893,4.875,4.887,17324.9
+1694615940000,4.888,4.898,4.888,4.893,13287.0
+1694616000000,4.893,4.898,4.88,4.89,20077.7
+1694616060000,4.89,4.902,4.888,4.901,15904.5
+1694616120000,4.902,4.904,4.893,4.894,27349.2
+1694616180000,4.893,4.894,4.882,4.886,9776.1
+1694616240000,4.887,4.92,4.887,4.917,59625.2
+1694616300000,4.917,4.938,4.91,4.932,112213.8
+1694616360000,4.932,4.965,4.93,4.951,81818.7
+1694616420000,4.95,4.954,4.943,4.946,37710.7
+1694616480000,4.946,4.946,4.929,4.946,35686.6
+1694616540000,4.946,4.946,4.932,4.935,19591.3
+1694616600000,4.936,4.941,4.932,4.934,19438.8
+1694616660000,4.934,4.94,4.934,4.939,9021.3
+1694616720000,4.939,4.94,4.931,4.933,11883.9
+1694616780000,4.933,4.934,4.921,4.924,26781.7
+1694616840000,4.923,4.927,4.919,4.924,11180.9
+1694616900000,4.924,4.926,4.917,4.919,10510.5
+1694616960000,4.919,4.927,4.918,4.92,13482.7
+1694617020000,4.92,4.922,4.898,4.898,22677.3
+1694617080000,4.899,4.915,4.897,4.91,13102.8
+1694617140000,4.91,4.924,4.907,4.92,28844.7
+1694617200000,4.92,4.927,4.904,4.914,30262.8
+1694617260000,4.914,4.917,4.903,4.904,9206.5
+1694617320000,4.905,4.926,4.905,4.925,14272.3
+1694617380000,4.925,4.937,4.918,4.934,18062.5
+1694617440000,4.934,4.954,4.934,4.941,28380.4
+1694617500000,4.942,4.945,4.936,4.942,17429.5
+1694617560000,4.941,4.944,4.937,4.939,12821.5
+1694617620000,4.94,4.942,4.932,4.934,10887.0
+1694617680000,4.933,4.949,4.932,4.941,12807.0
+1694617740000,4.94,4.941,4.931,4.932,8777.9
+1694617800000,4.931,4.946,4.92,4.941,29341.0
+1694617860000,4.941,4.945,4.929,4.929,6973.8
+1694617920000,4.928,4.946,4.928,4.942,10289.4
+1694617980000,4.941,4.943,4.931,4.933,10271.9
+1694618040000,4.933,4.944,4.928,4.928,18498.0
+1694618100000,4.929,4.937,4.923,4.924,9204.7
+1694618160000,4.924,4.929,4.92,4.921,9044.0
+1694618220000,4.921,4.927,4.909,4.911,14127.2
+1694618280000,4.911,4.916,4.907,4.909,13585.4
+1694618340000,4.909,4.916,4.908,4.911,11406.3
+1694618400000,4.911,4.914,4.901,4.906,9793.2
+1694618460000,4.905,4.907,4.901,4.905,7944.2
+1694618520000,4.905,4.911,4.905,4.907,26112.2
+1694618580000,4.907,4.908,4.901,4.901,5114.5
+1694618640000,4.902,4.908,4.9,4.903,3709.2
+1694618700000,4.904,4.912,4.904,4.907,5920.5
+1694618760000,4.907,4.913,4.904,4.911,7707.5
+1694618820000,4.912,4.914,4.909,4.914,3738.8
+1694618880000,4.914,4.931,4.913,4.927,36824.1
+1694618940000,4.927,4.934,4.923,4.926,16334.7
+1694619000000,4.926,4.937,4.926,4.927,13656.6
+1694619060000,4.928,4.934,4.913,4.914,13367.7
+1694619120000,4.914,4.926,4.914,4.922,6994.8
+1694619180000,4.922,4.926,4.914,4.923,16521.0
+1694619240000,4.924,4.935,4.921,4.933,11283.4
+1694619300000,4.933,4.934,4.928,4.932,4901.8
+1694619360000,4.932,4.934,4.927,4.928,6257.5
+1694619420000,4.928,4.942,4.928,4.941,7099.8
+1694619480000,4.94,4.941,4.933,4.934,5035.3
+1694619540000,4.934,4.94,4.93,4.931,8709.8
+1694619600000,4.931,4.937,4.927,4.928,6423.3
+1694619660000,4.928,4.928,4.921,4.923,5949.1
+1694619720000,4.922,4.931,4.921,4.931,6151.4
+1694619780000,4.93,4.96,4.927,4.956,44830.7
+1694619840000,4.956,4.96,4.945,4.947,19825.2
+1694619900000,4.947,4.962,4.947,4.955,20930.3
+1694619960000,4.954,4.965,4.949,4.959,16668.9
+1694620020000,4.959,4.963,4.95,4.956,26949.7
+1694620080000,4.957,4.958,4.943,4.944,11478.0
+1694620140000,4.943,4.954,4.943,4.952,8518.8
+1694620200000,4.953,4.955,4.946,4.948,8848.9
+1694620260000,4.947,4.959,4.945,4.952,17441.5
+1694620320000,4.952,4.955,4.938,4.939,15607.8
+1694620380000,4.939,4.941,4.929,4.932,22062.8
+1694620440000,4.932,4.942,4.928,4.94,9655.0
+1694620500000,4.94,4.941,4.934,4.936,5370.2
+1694620560000,4.935,4.935,4.93,4.931,3716.0
+1694620620000,4.931,4.933,4.925,4.925,11669.6
+1694620680000,4.925,4.933,4.92,4.923,27011.8
+1694620740000,4.924,4.932,4.92,4.927,13313.0
+1694620800000,4.927,4.941,4.926,4.929,25170.2
+1694620860000,4.929,4.932,4.922,4.927,12490.9
+1694620920000,4.927,4.928,4.915,4.928,21636.0
+1694620980000,4.927,4.929,4.918,4.925,7705.1
+1694621040000,4.925,4.936,4.924,4.929,20012.2
+1694621100000,4.928,4.928,4.916,4.917,10118.4
+1694621160000,4.917,4.917,4.902,4.907,23565.1
+1694621220000,4.908,4.909,4.902,4.905,8726.0
+1694621280000,4.906,4.909,4.904,4.904,7408.7
+1694621340000,4.904,4.908,4.902,4.903,5768.4
+1694621400000,4.903,4.917,4.903,4.908,14897.3
+1694621460000,4.909,4.917,4.903,4.905,12244.3
+1694621520000,4.904,4.907,4.901,4.901,7502.0
+1694621580000,4.902,4.91,4.896,4.907,15478.6
+1694621640000,4.908,4.909,4.897,4.903,9192.3
+1694621700000,4.903,4.91,4.903,4.91,12718.0
+1694621760000,4.911,4.922,4.91,4.92,18534.3
+1694621820000,4.92,4.921,4.913,4.917,7194.4
+1694621880000,4.917,4.92,4.902,4.907,33425.8
+1694621940000,4.908,4.917,4.907,4.915,7687.3
+1694622000000,4.916,4.925,4.908,4.918,37096.9
+1694622060000,4.918,4.919,4.9,4.905,25378.1
+1694622120000,4.905,4.91,4.876,4.894,86014.0
+1694622180000,4.893,4.898,4.865,4.877,64381.1
+1694622240000,4.877,4.879,4.869,4.871,26185.7
+1694622300000,4.872,4.886,4.871,4.884,14945.8
+1694622360000,4.885,4.891,4.876,4.881,14727.5
+1694622420000,4.882,4.891,4.882,4.888,9562.2
+1694622480000,4.888,4.893,4.878,4.879,11096.3
+1694622540000,4.878,4.89,4.878,4.883,11367.8
+1694622600000,4.884,4.891,4.872,4.877,13201.3
+1694622660000,4.876,4.879,4.863,4.868,11884.8
+1694622720000,4.867,4.874,4.865,4.873,10316.0
+1694622780000,4.874,4.881,4.871,4.875,12339.9
+1694622840000,4.874,4.879,4.871,4.871,6700.5
+1694622900000,4.871,4.871,4.865,4.871,6969.9
+1694622960000,4.871,4.88,4.87,4.879,14018.3
+1694623020000,4.879,4.887,4.877,4.883,9611.5
+1694623080000,4.883,4.888,4.876,4.877,9442.3
+1694623140000,4.878,4.891,4.877,4.889,6610.6
+1694623200000,4.889,4.895,4.887,4.893,11886.1
+1694623260000,4.893,4.908,4.892,4.905,20463.1
+1694623320000,4.906,4.916,4.905,4.914,20612.5
+1694623380000,4.914,4.923,4.912,4.917,13539.5
+1694623440000,4.916,4.921,4.91,4.913,11795.7
+1694623500000,4.913,4.913,4.903,4.905,11870.2
+1694623560000,4.905,4.913,4.905,4.909,6112.1
+1694623620000,4.91,4.913,4.908,4.909,7964.2
+1694623680000,4.91,4.911,4.908,4.91,3265.7
+1694623740000,4.91,4.911,4.907,4.907,4903.9
+1694623800000,4.907,4.909,4.906,4.908,10336.2
+1694623860000,4.908,4.913,4.904,4.912,12931.7
+1694623920000,4.912,4.92,4.91,4.918,12001.0
+1694623980000,4.917,4.933,4.916,4.932,16725.8
+1694624040000,4.932,4.933,4.922,4.925,9709.7
+1694624100000,4.926,4.94,4.924,4.936,17407.5
+1694624160000,4.936,4.938,4.925,4.936,16873.8
+1694624220000,4.935,4.946,4.935,4.943,14201.6
+1694624280000,4.944,4.945,4.938,4.941,7542.6
+1694624340000,4.942,4.944,4.937,4.942,9608.4
+1694624400000,4.941,4.944,4.924,4.933,13505.7
+1694624460000,4.933,4.933,4.925,4.929,10691.8
+1694624520000,4.93,4.931,4.924,4.93,7913.1
+1694624580000,4.93,4.931,4.925,4.93,11692.0
+1694624640000,4.93,4.93,4.923,4.929,7648.8
+1694624700000,4.929,4.932,4.924,4.929,5396.0
+1694624760000,4.929,4.935,4.924,4.935,12661.5
+1694624820000,4.935,4.944,4.935,4.942,10720.8
+1694624880000,4.942,4.959,4.942,4.958,20107.9
+1694624940000,4.958,4.97,4.957,4.969,24353.6
+1694625000000,4.969,4.978,4.954,4.957,43046.9
+1694625060000,4.958,4.959,4.945,4.947,32812.7
+1694625120000,4.946,4.947,4.94,4.94,9528.8
+1694625180000,4.939,4.961,4.936,4.952,32301.6
+1694625240000,4.951,4.951,4.942,4.947,7879.0
+1694625300000,4.946,4.954,4.946,4.954,11406.1
+1694625360000,4.953,4.954,4.944,4.948,5800.7
+1694625420000,4.947,4.947,4.934,4.934,10877.6
+1694625480000,4.934,4.934,4.908,4.926,57588.5
+1694625540000,4.925,4.927,4.907,4.915,25476.0
+1694625600000,4.916,4.92,4.905,4.908,21551.9
+1694625660000,4.908,4.921,4.906,4.919,10525.8
+1694625720000,4.92,4.921,4.908,4.91,8869.3
+1694625780000,4.911,4.918,4.911,4.918,4266.4
+1694625840000,4.918,4.924,4.912,4.913,10587.0
+1694625900000,4.913,4.918,4.905,4.915,10672.9
+1694625960000,4.915,4.916,4.904,4.907,10924.7
+1694626020000,4.907,4.914,4.902,4.905,17985.9
+1694626080000,4.905,4.907,4.889,4.902,41457.7
+1694626140000,4.9,4.905,4.892,4.898,18255.5
+1694626200000,4.897,4.907,4.887,4.899,26859.2
+1694626260000,4.899,4.921,4.898,4.921,24498.8
+1694626320000,4.922,4.939,4.92,4.934,30992.4
+1694626380000,4.935,4.948,4.932,4.943,33721.5
+1694626440000,4.943,4.949,4.934,4.936,16602.2
+1694626500000,4.935,4.937,4.928,4.933,16015.3
+1694626560000,4.933,4.946,4.933,4.939,12325.6
+1694626620000,4.939,4.945,4.937,4.937,12568.0
+1694626680000,4.936,4.95,4.918,4.922,33340.4
+1694626740000,4.922,4.923,4.908,4.915,17799.0
+1694626800000,4.914,4.926,4.914,4.922,14180.7
+1694626860000,4.922,4.925,4.91,4.918,15682.8
+1694626920000,4.918,4.924,4.913,4.917,8898.8
+1694626980000,4.917,4.92,4.907,4.92,10305.2
+1694627040000,4.921,4.926,4.911,4.911,10232.2
+1694627100000,4.913,4.919,4.904,4.91,19272.0
+1694627160000,4.91,4.915,4.905,4.91,5122.2
+1694627220000,4.91,4.921,4.902,4.905,11628.9
+1694627280000,4.905,4.911,4.902,4.903,7376.9
+1694627340000,4.903,4.911,4.902,4.905,10082.4
+1694627400000,4.905,4.91,4.902,4.909,4513.3
+1694627460000,4.908,4.913,4.901,4.904,10406.1
+1694627520000,4.905,4.914,4.905,4.912,6437.7
+1694627580000,4.911,4.911,4.905,4.906,4599.5
+1694627640000,4.905,4.905,4.891,4.893,11625.2
+1694627700000,4.894,4.897,4.886,4.896,16345.8
+1694627760000,4.896,4.897,4.883,4.885,18543.4
+1694627820000,4.885,4.889,4.88,4.883,27892.5
+1694627880000,4.883,4.89,4.875,4.88,16738.4
+1694627940000,4.88,4.886,4.873,4.876,15937.7
+1694628000000,4.876,4.886,4.876,4.883,12599.8
+1694628060000,4.883,4.886,4.879,4.886,8486.5
+1694628120000,4.886,4.89,4.881,4.887,11411.6
+1694628180000,4.887,4.888,4.882,4.885,3621.9
+1694628240000,4.885,4.885,4.873,4.875,11653.2
+1694628300000,4.876,4.886,4.871,4.885,14254.2
+1694628360000,4.884,4.889,4.881,4.881,7096.4
+1694628420000,4.882,4.886,4.881,4.884,5189.3
+1694628480000,4.884,4.884,4.875,4.875,7362.3
+1694628540000,4.875,4.879,4.875,4.875,5474.0
+1694628600000,4.874,4.877,4.872,4.873,6637.7
+1694628660000,4.873,4.884,4.871,4.875,8859.0
+1694628720000,4.875,4.885,4.869,4.882,18357.1
+1694628780000,4.883,4.885,4.873,4.873,8231.4
+1694628840000,4.873,4.877,4.871,4.875,5250.0
+1694628900000,4.875,4.877,4.871,4.874,6245.7
+1694628960000,4.873,4.879,4.873,4.877,5609.8
+1694629020000,4.878,4.883,4.876,4.883,3893.3
+1694629080000,4.882,4.883,4.879,4.879,872.2
+1694629140000,4.88,4.88,4.873,4.877,15619.4
+1694629200000,4.877,4.881,4.875,4.879,6257.5
+1694629260000,4.88,4.88,4.87,4.87,4426.8
+1694629320000,4.87,4.879,4.869,4.879,6252.3
+1694629380000,4.88,4.883,4.872,4.878,7910.2
+1694629440000,4.877,4.878,4.871,4.872,3327.7
+1694629500000,4.872,4.876,4.868,4.871,12165.1
+1694629560000,4.871,4.875,4.866,4.873,7125.4
+1694629620000,4.873,4.878,4.87,4.871,3162.3
+1694629680000,4.871,4.875,4.87,4.873,4343.8
+1694629740000,4.874,4.874,4.859,4.863,27691.0
+1694629800000,4.863,4.867,4.857,4.864,22667.0
+1694629860000,4.863,4.865,4.855,4.856,20734.7
+1694629920000,4.855,4.867,4.851,4.866,24083.2
+1694629980000,4.866,4.874,4.864,4.87,7112.3
+1694630040000,4.872,4.881,4.87,4.87,14918.9
+1694630100000,4.871,4.887,4.87,4.881,12581.1
+1694630160000,4.88,4.883,4.871,4.883,6190.1
+1694630220000,4.882,4.882,4.877,4.878,2577.9
+1694630280000,4.879,4.882,4.878,4.881,1647.6
+1694630340000,4.881,4.887,4.879,4.882,3607.6
+1694630400000,4.882,4.884,4.871,4.871,6913.9
+1694630460000,4.872,4.876,4.872,4.876,3198.8
+1694630520000,4.875,4.879,4.874,4.875,3293.0
+1694630580000,4.874,4.875,4.87,4.875,7688.3
+1694630640000,4.874,4.874,4.87,4.87,3755.5
+1694630700000,4.87,4.878,4.869,4.874,3088.9
+1694630760000,4.873,4.884,4.873,4.884,4706.8
+1694630820000,4.883,4.884,4.878,4.881,7241.8
+1694630880000,4.88,4.882,4.877,4.879,5359.6
+1694630940000,4.879,4.879,4.868,4.869,7931.7
+1694631000000,4.869,4.873,4.864,4.873,12963.2
+1694631060000,4.872,4.872,4.868,4.868,2614.3
+1694631120000,4.867,4.867,4.856,4.861,10933.3
+1694631180000,4.861,4.865,4.858,4.865,3482.1
+1694631240000,4.866,4.866,4.857,4.86,2989.6
+1694631300000,4.859,4.859,4.852,4.853,6880.1
+1694631360000,4.854,4.859,4.853,4.854,6502.3
+1694631420000,4.854,4.861,4.853,4.858,2868.4
+1694631480000,4.859,4.859,4.855,4.858,2516.8
+1694631540000,4.858,4.858,4.856,4.857,871.7
+1694631600000,4.857,4.865,4.855,4.857,10279.7
+1694631660000,4.858,4.866,4.855,4.856,9740.7
+1694631720000,4.857,4.86,4.855,4.857,5345.8
+1694631780000,4.856,4.874,4.852,4.873,18001.6
+1694631840000,4.873,4.874,4.86,4.869,11670.8
+1694631900000,4.868,4.886,4.864,4.882,30585.1
+1694631960000,4.882,4.882,4.871,4.88,11020.6
+1694632020000,4.879,4.883,4.877,4.882,4098.0
+1694632080000,4.883,4.885,4.878,4.88,8343.7
+1694632140000,4.88,4.885,4.879,4.882,7033.9
+1694632200000,4.882,4.885,4.878,4.878,4211.3
+1694632260000,4.879,4.882,4.878,4.879,2229.8
+1694632320000,4.88,4.88,4.87,4.872,6277.4
+1694632380000,4.872,4.876,4.872,4.873,2274.8
+1694632440000,4.874,4.874,4.869,4.869,2096.5
+1694632500000,4.869,4.872,4.852,4.87,29062.5
+1694632560000,4.871,4.883,4.87,4.882,6458.1
+1694632620000,4.881,4.886,4.88,4.88,3384.2
+1694632680000,4.881,4.881,4.875,4.878,2967.6
+1694632740000,4.878,4.887,4.878,4.885,4405.9
+1694632800000,4.885,4.885,4.881,4.884,4427.2
+1694632860000,4.884,4.885,4.88,4.884,4557.2
+1694632920000,4.884,4.89,4.881,4.889,4920.2
+1694632980000,4.889,4.896,4.885,4.888,11440.1
+1694633040000,4.888,4.897,4.888,4.894,7112.7
+1694633100000,4.895,4.896,4.884,4.892,19970.2
+1694633160000,4.893,4.894,4.884,4.894,5893.8
+1694633220000,4.895,4.896,4.891,4.894,2436.0
+1694633280000,4.895,4.898,4.893,4.898,3191.1
+1694633340000,4.899,4.899,4.893,4.894,5301.3
+1694633400000,4.895,4.899,4.893,4.893,10623.0
+1694633460000,4.893,4.893,4.886,4.886,4208.0
+1694633520000,4.886,4.895,4.883,4.883,9847.8
+1694633580000,4.883,4.887,4.881,4.882,2960.6
+1694633640000,4.881,4.881,4.876,4.876,5626.1
+1694633700000,4.876,4.885,4.876,4.883,6487.9
+1694633760000,4.883,4.885,4.875,4.877,4501.0
+1694633820000,4.877,4.881,4.877,4.879,4127.3
+1694633880000,4.88,4.881,4.867,4.867,8452.4
+1694633940000,4.868,4.875,4.868,4.871,2352.4
+1694634000000,4.871,4.88,4.87,4.875,7976.0
+1694634060000,4.876,4.883,4.875,4.882,3728.8
+1694634120000,4.881,4.89,4.88,4.89,6065.2
+1694634180000,4.89,4.89,4.877,4.879,4533.0
+1694634240000,4.878,4.881,4.877,4.879,2055.4
+1694634300000,4.879,4.887,4.875,4.885,3513.5
+1694634360000,4.885,4.888,4.885,4.888,1760.3
+1694634420000,4.887,4.888,4.885,4.888,2728.4
+1694634480000,4.888,4.889,4.878,4.878,4807.4
+1694634540000,4.879,4.882,4.876,4.876,4402.7
+1694634600000,4.877,4.883,4.876,4.883,4586.6
+1694634660000,4.884,4.887,4.881,4.883,4661.8
+1694634720000,4.883,4.886,4.882,4.885,2038.8
+1694634780000,4.885,4.886,4.88,4.884,5846.0
+1694634840000,4.884,4.887,4.88,4.887,3339.0
+1694634900000,4.887,4.888,4.882,4.886,5866.0
+1694634960000,4.886,4.886,4.884,4.886,2383.8
+1694635020000,4.887,4.889,4.885,4.888,4554.3
+1694635080000,4.887,4.888,4.884,4.887,2306.0
+1694635140000,4.886,4.886,4.884,4.884,1572.3
+1694635200000,4.885,4.891,4.885,4.89,5924.6
+1694635260000,4.889,4.889,4.88,4.883,4556.8
+1694635320000,4.882,4.889,4.88,4.883,5287.0
+1694635380000,4.884,4.884,4.88,4.883,2510.2
+1694635440000,4.884,4.884,4.877,4.877,2723.7
+1694635500000,4.878,4.882,4.875,4.876,4935.7
+1694635560000,4.875,4.882,4.874,4.882,6077.8
+1694635620000,4.882,4.888,4.88,4.88,7023.6
+1694635680000,4.881,4.886,4.88,4.883,2353.8
+1694635740000,4.884,4.887,4.883,4.886,2596.6
+1694635800000,4.886,4.889,4.885,4.886,3334.5
+1694635860000,4.886,4.889,4.885,4.889,3508.6
+1694635920000,4.889,4.899,4.889,4.898,9240.0
+1694635980000,4.898,4.9,4.897,4.897,2574.8
+1694636040000,4.898,4.901,4.897,4.899,3476.0
+1694636100000,4.899,4.901,4.896,4.9,6460.7
+1694636160000,4.9,4.911,4.9,4.907,8542.5
+1694636220000,4.908,4.912,4.903,4.905,12941.2
+1694636280000,4.905,4.908,4.903,4.904,5134.4
+1694636340000,4.904,4.904,4.894,4.896,5699.8
+1694636400000,4.895,4.896,4.892,4.893,4666.4
+1694636460000,4.893,4.897,4.889,4.889,5119.7
+1694636520000,4.889,4.889,4.881,4.887,10345.5
+1694636580000,4.888,4.89,4.885,4.888,2639.3
+1694636640000,4.889,4.897,4.889,4.896,8114.4
+1694636700000,4.896,4.899,4.891,4.891,3623.9
+1694636760000,4.892,4.897,4.892,4.897,2060.6
+1694636820000,4.897,4.902,4.897,4.898,3199.5
+1694636880000,4.898,4.903,4.898,4.902,4824.8
+1694636940000,4.903,4.903,4.898,4.899,1926.7
+1694637000000,4.9,4.902,4.896,4.896,1632.5
+1694637060000,4.896,4.903,4.895,4.9,4692.7
+1694637120000,4.901,4.901,4.898,4.899,1482.4
+1694637180000,4.898,4.904,4.898,4.903,2680.7
+1694637240000,4.904,4.912,4.904,4.909,13286.7
+1694637300000,4.909,4.914,4.909,4.913,5111.4
+1694637360000,4.914,4.914,4.908,4.91,7876.3
+1694637420000,4.909,4.916,4.908,4.915,3412.4
+1694637480000,4.914,4.927,4.914,4.927,7778.9
+1694637540000,4.928,4.936,4.925,4.934,10859.2
+1694637600000,4.934,4.934,4.923,4.923,11939.8
+1694637660000,4.923,4.924,4.915,4.917,5521.2
+1694637720000,4.917,4.93,4.915,4.925,11344.1
+1694637780000,4.925,4.925,4.913,4.915,6399.4
+1694637840000,4.915,4.923,4.915,4.917,4906.6
+1694637900000,4.917,4.922,4.917,4.92,5185.9
+1694637960000,4.92,4.921,4.914,4.915,4929.2
+1694638020000,4.915,4.916,4.904,4.904,9463.7
+1694638080000,4.904,4.904,4.896,4.896,8741.8
+1694638140000,4.896,4.914,4.896,4.907,9438.5
+1694638200000,4.907,4.909,4.905,4.906,2159.4
+1694638260000,4.906,4.912,4.905,4.912,3218.9
+1694638320000,4.912,4.912,4.905,4.905,6023.0
+1694638380000,4.906,4.907,4.905,4.907,2935.9
+1694638440000,4.906,4.906,4.902,4.903,3137.6
+1694638500000,4.904,4.905,4.898,4.898,3572.1
+1694638560000,4.899,4.906,4.899,4.903,5638.6
+1694638620000,4.904,4.909,4.902,4.906,10411.2
+1694638680000,4.905,4.908,4.897,4.902,5188.5
+1694638740000,4.902,4.907,4.902,4.905,3123.7
+1694638800000,4.906,4.915,4.905,4.915,6660.5
+1694638860000,4.914,4.915,4.911,4.911,4937.7
+1694638920000,4.91,4.911,4.908,4.909,1709.8
+1694638980000,4.909,4.912,4.909,4.909,909.3
+1694639040000,4.909,4.91,4.906,4.91,3441.1
+1694639100000,4.909,4.909,4.9,4.9,4847.8
+1694639160000,4.9,4.903,4.898,4.901,6283.6
+1694639220000,4.902,4.902,4.896,4.897,3999.2
+1694639280000,4.897,4.898,4.894,4.894,3501.4
+1694639340000,4.894,4.902,4.894,4.902,4460.6
+1694639400000,4.902,4.902,4.896,4.898,2021.1
+1694639460000,4.898,4.902,4.894,4.901,3678.4
+1694639520000,4.9,4.901,4.896,4.898,2828.6
+1694639580000,4.898,4.903,4.898,4.903,2725.6
+1694639640000,4.904,4.907,4.904,4.906,2022.7
+1694639700000,4.906,4.908,4.901,4.901,4482.3
+1694639760000,4.902,4.905,4.901,4.902,3443.5
+1694639820000,4.902,4.902,4.894,4.897,6002.7
+1694639880000,4.898,4.899,4.892,4.894,3739.8
+1694639940000,4.893,4.896,4.891,4.895,3822.5
+1694640000000,4.895,4.898,4.895,4.896,3241.0
+1694640060000,4.895,4.904,4.895,4.901,2370.1
+1694640120000,4.903,4.908,4.903,4.908,3731.2
+1694640180000,4.907,4.911,4.907,4.911,2741.3
+1694640240000,4.911,4.914,4.91,4.912,4341.6
+1694640300000,4.912,4.914,4.91,4.913,4629.8
+1694640360000,4.912,4.913,4.91,4.912,2194.2
+1694640420000,4.911,4.912,4.911,4.912,1724.3
+1694640480000,4.912,4.915,4.91,4.913,3794.2
+1694640540000,4.913,4.913,4.9,4.901,12464.4
+1694640600000,4.902,4.907,4.901,4.907,7488.3
+1694640660000,4.908,4.911,4.906,4.91,1892.3
+1694640720000,4.911,4.914,4.91,4.914,2421.4
+1694640780000,4.914,4.915,4.907,4.907,2772.6
+1694640840000,4.908,4.908,4.9,4.903,8402.6
+1694640900000,4.903,4.903,4.896,4.896,6408.2
+1694640960000,4.897,4.9,4.896,4.898,1949.2
+1694641020000,4.898,4.9,4.894,4.894,3018.3
+1694641080000,4.894,4.897,4.893,4.893,3201.4
+1694641140000,4.893,4.896,4.893,4.893,3877.9
+1694641200000,4.894,4.896,4.893,4.893,2763.1
+1694641260000,4.894,4.894,4.889,4.889,6387.2
+1694641320000,4.89,4.894,4.888,4.891,3393.3
+1694641380000,4.89,4.89,4.886,4.888,4641.1
+1694641440000,4.889,4.891,4.886,4.889,2583.5
+1694641500000,4.89,4.892,4.889,4.892,1312.9
+1694641560000,4.891,4.893,4.889,4.891,1805.7
+1694641620000,4.891,4.892,4.889,4.891,2354.1
+1694641680000,4.891,4.896,4.891,4.896,1774.3
+1694641740000,4.895,4.895,4.894,4.894,651.5
+1694641800000,4.895,4.895,4.892,4.895,2294.7
+1694641860000,4.896,4.897,4.893,4.893,1963.6
+1694641920000,4.893,4.894,4.893,4.893,802.0
+1694641980000,4.893,4.894,4.893,4.894,608.0
+1694642040000,4.893,4.894,4.891,4.892,425.9
+1694642100000,4.892,4.892,4.886,4.888,5178.4
+1694642160000,4.888,4.897,4.887,4.897,3382.5
+1694642220000,4.897,4.898,4.893,4.893,1650.7
+1694642280000,4.893,4.896,4.893,4.894,1730.8
+1694642340000,4.893,4.899,4.893,4.899,1411.8
+1694642400000,4.899,4.909,4.899,4.903,9620.4
+1694642460000,4.904,4.936,4.903,4.927,123780.8
+1694642520000,4.928,4.937,4.924,4.937,15785.0
+1694642580000,4.936,4.94,4.935,4.939,7603.8
+1694642640000,4.94,4.942,4.934,4.936,19359.7
+1694642700000,4.935,4.939,4.933,4.933,12022.9
+1694642760000,4.933,4.934,4.926,4.926,6073.6
+1694642820000,4.927,4.956,4.926,4.946,48571.7
+1694642880000,4.947,4.947,4.938,4.942,16220.6
+1694642940000,4.943,4.947,4.94,4.941,5324.1
+1694643000000,4.94,4.943,4.935,4.936,10690.9
+1694643060000,4.936,4.939,4.934,4.934,6076.8
+1694643120000,4.934,4.934,4.922,4.923,8270.0
+1694643180000,4.923,4.933,4.923,4.933,7032.4
+1694643240000,4.933,4.933,4.925,4.929,11197.8
+1694643300000,4.93,4.931,4.928,4.93,3738.3
+1694643360000,4.93,4.947,4.928,4.945,34278.2
+1694643420000,4.945,4.955,4.944,4.95,13557.4
+1694643480000,4.949,4.951,4.947,4.947,3131.7
+1694643540000,4.947,4.955,4.947,4.955,6757.5
+1694643600000,4.954,4.964,4.954,4.963,20002.5
+1694643660000,4.964,4.973,4.96,4.965,17608.6
+1694643720000,4.965,4.965,4.951,4.955,21478.2
+1694643780000,4.955,4.956,4.948,4.956,12633.0
+1694643840000,4.957,4.962,4.955,4.959,5567.9
+1694643900000,4.96,4.961,4.953,4.954,4196.6
+1694643960000,4.955,4.962,4.955,4.962,6606.7
+1694644020000,4.962,4.966,4.956,4.964,9049.8
+1694644080000,4.964,4.969,4.963,4.969,7964.0
+1694644140000,4.969,4.97,4.966,4.967,4619.0
+1694644200000,4.966,4.969,4.964,4.969,10062.2
+1694644260000,4.968,4.972,4.964,4.964,11366.6
+1694644320000,4.964,4.968,4.964,4.966,4585.7
+1694644380000,4.966,4.967,4.96,4.962,14363.8
+1694644440000,4.963,4.963,4.951,4.958,28284.1
+1694644500000,4.958,4.99,4.957,4.987,67636.5
+1694644560000,4.988,5.0,4.984,4.997,58955.4
+1694644620000,4.997,5.005,4.966,5.0,100215.6
+1694644680000,4.999,5.006,4.99,4.997,23044.8
+1694644740000,4.998,5.006,4.997,5.002,27214.7
+1694644800000,5.001,5.011,5.001,5.002,39101.6
+1694644860000,5.001,5.003,4.987,5.003,30385.2
+1694644920000,5.003,5.004,4.996,4.997,16126.3
+1694644980000,4.997,4.998,4.99,4.991,15032.4
+1694645040000,4.99,4.991,4.981,4.989,19572.2
+1694645100000,4.989,4.989,4.97,4.972,20036.9
+1694645160000,4.973,4.973,4.961,4.962,13332.2
+1694645220000,4.962,4.965,4.955,4.961,11966.8
+1694645280000,4.96,4.96,4.953,4.954,7147.3
+1694645340000,4.955,4.956,4.951,4.954,5321.9
+1694645400000,4.954,4.955,4.949,4.952,8970.9
+1694645460000,4.952,4.952,4.95,4.951,3182.7
+1694645520000,4.952,4.96,4.952,4.959,4214.9
+1694645580000,4.958,4.968,4.958,4.963,7193.1
+1694645640000,4.963,4.966,4.959,4.96,3119.1
+1694645700000,4.96,4.96,4.95,4.952,5195.8
+1694645760000,4.952,4.963,4.952,4.961,6608.8
+1694645820000,4.961,4.964,4.956,4.956,7615.9
+1694645880000,4.955,4.957,4.951,4.955,2644.1
+1694645940000,4.954,4.962,4.952,4.962,2959.0
+1694646000000,4.961,4.962,4.946,4.946,6911.6
+1694646060000,4.946,4.948,4.94,4.948,10271.1
+1694646120000,4.948,4.956,4.947,4.956,13451.2
+1694646180000,4.956,4.957,4.949,4.949,2379.3
+1694646240000,4.949,4.954,4.949,4.951,4603.3
+1694646300000,4.951,4.952,4.944,4.944,2150.2
+1694646360000,4.944,4.958,4.944,4.953,8515.4
+1694646420000,4.953,4.963,4.953,4.961,5143.4
+1694646480000,4.962,4.968,4.961,4.968,4503.8
+1694646540000,4.967,4.971,4.945,4.946,48148.1
+1694646600000,4.946,4.948,4.942,4.944,12103.5
+1694646660000,4.945,4.951,4.944,4.948,9059.1
+1694646720000,4.948,4.951,4.945,4.951,6457.9
+1694646780000,4.951,4.951,4.948,4.949,3270.7
+1694646840000,4.949,4.949,4.948,4.949,448.6
+1694646900000,4.949,4.955,4.949,4.954,6345.1
+1694646960000,4.954,4.956,4.953,4.954,7665.8
+1694647020000,4.954,4.956,4.954,4.955,1145.5
+1694647080000,4.956,4.957,4.95,4.951,9137.5
+1694647140000,4.951,4.952,4.945,4.946,8453.2
+1694647200000,4.946,4.947,4.93,4.932,15613.9
+1694647260000,4.932,4.937,4.925,4.936,23430.7
+1694647320000,4.937,4.94,4.935,4.939,5522.7
+1694647380000,4.94,4.94,4.921,4.925,13392.2
+1694647440000,4.925,4.934,4.924,4.933,4198.3
+1694647500000,4.933,4.939,4.929,4.939,5637.1
+1694647560000,4.938,4.939,4.933,4.934,5118.4
+1694647620000,4.935,4.935,4.931,4.931,1616.2
+1694647680000,4.932,4.934,4.922,4.922,13791.6
+1694647740000,4.921,4.933,4.92,4.933,10202.0
+1694647800000,4.934,4.936,4.922,4.922,5550.6
+1694647860000,4.922,4.922,4.914,4.915,6304.0
+1694647920000,4.916,4.928,4.916,4.924,7873.6
+1694647980000,4.924,4.924,4.918,4.918,4804.5
+1694648040000,4.918,4.93,4.914,4.925,9938.2
+1694648100000,4.926,4.928,4.92,4.924,3137.7
+1694648160000,4.924,4.93,4.922,4.922,3831.7
+1694648220000,4.922,4.93,4.922,4.929,5653.4
+1694648280000,4.929,4.929,4.922,4.926,4872.3
+1694648340000,4.925,4.926,4.92,4.922,4311.8
+1694648400000,4.922,4.927,4.92,4.927,3576.7
+1694648460000,4.928,4.929,4.921,4.921,7260.3
+1694648520000,4.921,4.922,4.917,4.92,2402.1
+1694648580000,4.919,4.929,4.918,4.924,4729.4
+1694648640000,4.924,4.928,4.924,4.927,2474.6
+1694648700000,4.926,4.934,4.926,4.933,4395.3
+1694648760000,4.934,4.94,4.934,4.94,5136.9
+1694648820000,4.939,4.941,4.928,4.928,10767.2
+1694648880000,4.929,4.943,4.928,4.941,5311.9
+1694648940000,4.942,4.943,4.934,4.935,10533.8
+1694649000000,4.934,4.935,4.931,4.931,2870.0
+1694649060000,4.931,4.946,4.931,4.941,11758.8
+1694649120000,4.942,4.943,4.938,4.938,4196.3
+1694649180000,4.938,4.938,4.933,4.936,11085.8
+1694649240000,4.937,4.937,4.932,4.932,2415.5
+1694649300000,4.932,4.933,4.932,4.932,770.1
+1694649360000,4.932,4.938,4.932,4.935,6140.2
+1694649420000,4.936,4.937,4.931,4.932,3570.8
+1694649480000,4.931,4.933,4.928,4.932,4611.0
+1694649540000,4.933,4.939,4.931,4.937,5596.1
+1694649600000,4.937,4.95,4.931,4.931,22587.3
+1694649660000,4.932,4.955,4.932,4.95,19952.9
+1694649720000,4.95,4.95,4.933,4.937,20701.3
+1694649780000,4.936,4.954,4.936,4.941,12784.0
+1694649840000,4.942,4.958,4.941,4.957,12119.6
+1694649900000,4.958,4.966,4.956,4.961,10538.3
+1694649960000,4.961,4.964,4.948,4.948,15009.0
+1694650020000,4.948,4.949,4.937,4.946,10725.8
+1694650080000,4.946,4.952,4.942,4.95,7818.2
+1694650140000,4.95,4.957,4.949,4.956,9003.8
+1694650200000,4.956,4.959,4.949,4.953,12534.3
+1694650260000,4.954,4.96,4.951,4.958,3954.0
+1694650320000,4.957,4.957,4.948,4.949,7706.0
+1694650380000,4.949,4.955,4.944,4.954,11183.5
+1694650440000,4.954,4.973,4.953,4.973,14616.0
+1694650500000,4.973,4.974,4.966,4.968,11559.2
+1694650560000,4.969,4.978,4.958,4.964,27229.4
+1694650620000,4.965,4.971,4.959,4.964,10326.5
+1694650680000,4.965,4.974,4.965,4.969,22120.4
+1694650740000,4.968,4.972,4.96,4.972,9708.6
+1694650800000,4.972,4.973,4.961,4.964,12846.3
+1694650860000,4.964,4.966,4.962,4.966,3013.2
+1694650920000,4.966,4.969,4.96,4.96,6805.2
+1694650980000,4.96,4.964,4.96,4.96,5358.5
+1694651040000,4.961,4.962,4.947,4.954,13470.4
+1694651100000,4.953,4.953,4.907,4.934,101097.5
+1694651160000,4.935,4.937,4.927,4.933,12608.5
+1694651220000,4.934,4.935,4.926,4.93,8190.0
+1694651280000,4.93,4.93,4.923,4.923,11880.5
+1694651340000,4.923,4.923,4.918,4.919,5377.3
+1694651400000,4.919,4.933,4.919,4.926,13221.8
+1694651460000,4.927,4.93,4.925,4.93,3276.7
+1694651520000,4.929,4.93,4.917,4.923,23081.3
+1694651580000,4.924,4.927,4.919,4.922,10408.1
+1694651640000,4.921,4.939,4.918,4.938,12647.1
+1694651700000,4.937,4.939,4.927,4.934,13418.2
+1694651760000,4.934,4.947,4.934,4.947,12547.0
+1694651820000,4.947,4.965,4.944,4.965,18405.9
+1694651880000,4.964,4.967,4.954,4.965,11014.1
+1694651940000,4.965,4.973,4.964,4.971,7823.9
+1694652000000,4.972,4.983,4.965,4.978,44182.0
+1694652060000,4.979,4.985,4.972,4.975,14531.7
+1694652120000,4.974,4.974,4.955,4.959,10681.2
+1694652180000,4.958,4.962,4.954,4.957,6117.5
+1694652240000,4.957,4.957,4.951,4.956,5408.3
+1694652300000,4.955,4.959,4.949,4.953,11433.1
+1694652360000,4.952,4.959,4.942,4.951,20272.9
+1694652420000,4.951,4.962,4.951,4.962,13861.0
+1694652480000,4.962,4.97,4.961,4.969,21558.0
+1694652540000,4.968,4.984,4.966,4.982,9427.0
+1694652600000,4.982,4.993,4.981,4.992,19471.9
+1694652660000,4.991,5.025,4.988,5.024,52659.5
+1694652720000,5.023,5.027,5.009,5.017,51026.5
+1694652780000,5.017,5.022,5.007,5.011,22063.5
+1694652840000,5.011,5.032,5.011,5.017,61652.7
+1694652900000,5.018,5.018,4.996,5.001,28830.2
+1694652960000,5.002,5.019,4.995,5.017,39000.5
+1694653020000,5.017,5.026,5.003,5.015,43295.8
+1694653080000,5.016,5.023,5.005,5.007,16778.1
+1694653140000,5.007,5.022,5.005,5.019,20675.3
+1694653200000,5.018,5.023,4.998,5.004,24426.2
+1694653260000,5.003,5.018,4.996,5.017,21168.0
+1694653320000,5.017,5.023,5.0,5.001,18745.1
+1694653380000,5.0,5.019,4.998,5.004,24409.3
+1694653440000,5.003,5.023,5.002,5.012,22487.5
+1694653500000,5.012,5.013,4.988,4.989,23567.5
+1694653560000,4.99,4.997,4.98,4.988,29519.8
+1694653620000,4.987,4.995,4.98,4.983,20751.5
+1694653680000,4.983,4.993,4.979,4.993,21478.7
+1694653740000,4.992,4.995,4.983,4.992,13333.2
+1694653800000,4.993,5.016,4.984,4.986,32255.7
+1694653860000,4.986,4.998,4.98,4.987,25574.8
+1694653920000,4.987,4.99,4.98,4.983,15468.7
+1694653980000,4.984,4.984,4.976,4.979,6998.6
+1694654040000,4.978,4.983,4.965,4.969,37358.4
+1694654100000,4.969,4.971,4.953,4.955,11692.3
+1694654160000,4.955,4.968,4.951,4.958,14213.3
+1694654220000,4.957,4.962,4.948,4.96,11460.8
+1694654280000,4.959,4.959,4.933,4.935,28171.0
+1694654340000,4.935,4.943,4.932,4.935,16169.3
+1694654400000,4.935,4.935,4.918,4.922,37893.8
+1694654460000,4.923,4.934,4.92,4.92,20813.5
+1694654520000,4.92,4.929,4.918,4.919,25382.6
+1694654580000,4.92,4.924,4.916,4.92,35176.2
+1694654640000,4.92,4.92,4.911,4.914,35090.5
+1694654700000,4.913,4.919,4.91,4.912,21718.6
+1694654760000,4.912,4.918,4.906,4.917,21432.1
+1694654820000,4.916,4.922,4.915,4.917,11785.9
+1694654880000,4.918,4.923,4.918,4.921,3208.4
+1694654940000,4.921,4.925,4.92,4.923,10511.8
+1694655000000,4.922,4.923,4.915,4.916,11554.7
+1694655060000,4.917,4.92,4.91,4.917,23341.2
+1694655120000,4.917,4.924,4.91,4.923,18228.6
+1694655180000,4.921,4.922,4.912,4.913,6557.8
+1694655240000,4.913,4.917,4.91,4.912,7022.5
+1694655300000,4.912,4.925,4.912,4.923,11762.7
+1694655360000,4.924,4.925,4.92,4.921,5459.8
+1694655420000,4.921,4.925,4.916,4.917,16367.9
+1694655480000,4.918,4.925,4.915,4.923,9157.1
+1694655540000,4.922,4.924,4.918,4.918,5165.0
+1694655600000,4.918,4.922,4.914,4.918,9194.8
+1694655660000,4.918,4.924,4.915,4.922,10285.0
+1694655720000,4.922,4.922,4.914,4.915,4324.7
+1694655780000,4.915,4.923,4.913,4.92,8018.4
+1694655840000,4.921,4.924,4.92,4.92,5258.9
+1694655900000,4.919,4.922,4.916,4.917,2571.5
+1694655960000,4.916,4.916,4.904,4.907,16803.7
+1694656020000,4.907,4.907,4.886,4.893,68212.0
+1694656080000,4.893,4.898,4.888,4.889,8011.1
+1694656140000,4.889,4.889,4.876,4.877,21464.1
+1694656200000,4.877,4.878,4.863,4.878,36937.7
+1694656260000,4.879,4.883,4.87,4.88,17895.5
+1694656320000,4.88,4.884,4.876,4.884,8540.5
+1694656380000,4.883,4.887,4.872,4.872,11378.2
+1694656440000,4.872,4.887,4.872,4.882,6743.2
+1694656500000,4.882,4.885,4.876,4.876,7919.6
+1694656560000,4.876,4.88,4.872,4.878,8198.4
+1694656620000,4.877,4.877,4.873,4.877,2084.9
+1694656680000,4.877,4.879,4.869,4.877,13551.1
+1694656740000,4.877,4.906,4.871,4.903,67407.5
+1694656800000,4.904,4.915,4.895,4.896,28419.5
+1694656860000,4.896,4.905,4.894,4.896,23374.0
+1694656920000,4.896,4.901,4.892,4.895,19644.6
+1694656980000,4.896,4.898,4.891,4.892,13740.8
+1694657040000,4.893,4.9,4.892,4.9,11344.5
+1694657100000,4.899,4.907,4.898,4.906,9119.1
+1694657160000,4.907,4.911,4.901,4.905,17374.6
+1694657220000,4.905,4.912,4.904,4.91,6342.2
+1694657280000,4.91,4.914,4.909,4.914,3763.2
+1694657340000,4.915,4.921,4.912,4.919,11272.9
+1694657400000,4.919,4.921,4.917,4.921,4362.8
+1694657460000,4.92,4.922,4.899,4.901,8428.2
+1694657520000,4.902,4.909,4.894,4.907,12069.8
+1694657580000,4.907,4.911,4.905,4.908,3157.1
+1694657640000,4.908,4.917,4.907,4.915,3906.3
+1694657700000,4.914,4.919,4.908,4.909,5778.1
+1694657760000,4.909,4.914,4.908,4.909,4334.6
+1694657820000,4.909,4.91,4.903,4.905,1980.3
+1694657880000,4.905,4.91,4.903,4.906,2991.9
+1694657940000,4.907,4.909,4.896,4.901,7270.5
+1694658000000,4.901,4.901,4.895,4.897,3487.7
+1694658060000,4.898,4.902,4.896,4.898,5495.0
+1694658120000,4.899,4.9,4.896,4.899,4088.5
+1694658180000,4.899,4.9,4.894,4.898,5207.8
+1694658240000,4.899,4.899,4.894,4.897,4495.0
+1694658300000,4.896,4.902,4.896,4.902,7241.8
+1694658360000,4.902,4.902,4.891,4.894,5668.0
+1694658420000,4.893,4.899,4.892,4.894,4819.8
+1694658480000,4.894,4.898,4.888,4.889,9636.3
+1694658540000,4.888,4.889,4.884,4.884,3876.8
+1694658600000,4.883,4.885,4.88,4.88,10476.6
+1694658660000,4.879,4.881,4.872,4.878,11527.7
+1694658720000,4.879,4.883,4.877,4.88,3326.6
+1694658780000,4.881,4.885,4.878,4.882,7684.6
+1694658840000,4.881,4.882,4.879,4.881,1118.8
+1694658900000,4.88,4.882,4.879,4.881,3059.3
+1694658960000,4.88,4.889,4.88,4.886,4987.3
+1694659020000,4.887,4.894,4.883,4.894,9868.4
+1694659080000,4.894,4.895,4.89,4.892,3250.7
+1694659140000,4.892,4.895,4.89,4.89,1965.5
+1694659200000,4.891,4.895,4.882,4.885,8434.4
+1694659260000,4.885,4.892,4.885,4.891,4226.4
+1694659320000,4.891,4.894,4.882,4.883,4266.8
+1694659380000,4.883,4.894,4.881,4.894,5989.9
+1694659440000,4.895,4.898,4.89,4.895,4889.9
+1694659500000,4.895,4.899,4.893,4.897,5354.5
+1694659560000,4.896,4.904,4.896,4.902,5033.9
+1694659620000,4.903,4.908,4.901,4.904,6177.3
+1694659680000,4.905,4.905,4.898,4.901,4164.4
+1694659740000,4.9,4.904,4.898,4.903,3558.0
+1694659800000,4.902,4.905,4.902,4.903,3458.1
+1694659860000,4.904,4.905,4.902,4.905,1607.5
+1694659920000,4.904,4.906,4.901,4.904,2934.3
+1694659980000,4.906,4.91,4.904,4.909,3031.1
+1694660040000,4.909,4.921,4.907,4.915,25993.5
+1694660100000,4.916,4.925,4.915,4.916,25201.4
+1694660160000,4.915,4.92,4.911,4.917,14705.4
+1694660220000,4.917,4.917,4.908,4.915,8934.1
+1694660280000,4.916,4.919,4.911,4.912,7483.4
+1694660340000,4.913,4.918,4.912,4.914,2939.9
+1694660400000,4.914,4.915,4.901,4.903,9918.9
+1694660460000,4.902,4.917,4.902,4.916,9002.9
+1694660520000,4.916,4.918,4.906,4.908,3817.6
+1694660580000,4.908,4.912,4.901,4.901,4983.4
+1694660640000,4.9,4.91,4.9,4.91,5279.4
+1694660700000,4.911,4.915,4.908,4.911,6069.6
+1694660760000,4.911,4.916,4.91,4.915,4973.0
+1694660820000,4.915,4.917,4.913,4.913,2494.0
+1694660880000,4.913,4.917,4.912,4.912,3335.3
+1694660940000,4.912,4.925,4.91,4.925,62693.2
+1694661000000,4.925,4.926,4.921,4.924,5463.1
+1694661060000,4.923,4.942,4.923,4.937,36835.3
+1694661120000,4.937,4.941,4.931,4.934,11024.5
+1694661180000,4.935,4.939,4.932,4.938,4931.6
+1694661240000,4.938,4.942,4.937,4.939,4089.4
+1694661300000,4.939,4.946,4.939,4.943,6611.5
+1694661360000,4.942,4.942,4.936,4.938,4705.3
+1694661420000,4.939,4.947,4.939,4.946,6487.7
+1694661480000,4.946,4.949,4.941,4.945,6041.7
+1694661540000,4.946,4.956,4.945,4.948,11059.2
+1694661600000,4.947,4.949,4.943,4.947,4334.3
+1694661660000,4.946,4.946,4.931,4.934,6704.2
+1694661720000,4.933,4.936,4.929,4.934,7399.4
+1694661780000,4.935,4.936,4.923,4.925,4347.4
+1694661840000,4.924,4.933,4.922,4.926,6920.4
+1694661900000,4.926,4.931,4.925,4.929,5371.4
+1694661960000,4.929,4.937,4.928,4.936,3635.8
+1694662020000,4.936,4.945,4.933,4.942,18684.1
+1694662080000,4.943,4.962,4.937,4.937,77830.5
+1694662140000,4.937,4.942,4.936,4.938,12575.3
+1694662200000,4.938,4.956,4.935,4.954,41196.2
+1694662260000,4.954,4.959,4.952,4.957,32805.2
+1694662320000,4.958,4.958,4.937,4.939,19504.3
+1694662380000,4.938,4.939,4.933,4.933,5698.2
+1694662440000,4.933,4.936,4.931,4.933,4592.4
+1694662500000,4.934,4.934,4.928,4.932,7672.9
+1694662560000,4.933,4.935,4.929,4.929,4164.2
+1694662620000,4.93,4.935,4.925,4.928,12391.6
+1694662680000,4.927,4.93,4.926,4.929,3439.3
+1694662740000,4.929,4.932,4.928,4.929,3727.1
+1694662800000,4.929,4.93,4.922,4.927,11194.7
+1694662860000,4.927,4.928,4.924,4.925,3868.7
+1694662920000,4.926,4.932,4.925,4.93,4556.5
+1694662980000,4.93,4.94,4.93,4.938,4824.2
+1694663040000,4.938,4.94,4.938,4.938,2614.0
+1694663100000,4.938,4.943,4.931,4.943,8546.4
+1694663160000,4.943,4.944,4.936,4.94,4159.2
+1694663220000,4.939,4.941,4.933,4.933,4598.0
+1694663280000,4.933,4.933,4.929,4.931,3370.5
+1694663340000,4.931,4.934,4.928,4.929,3736.2
+1694663400000,4.929,4.934,4.926,4.926,4841.3
+1694663460000,4.927,4.929,4.923,4.925,5655.0
+1694663520000,4.926,4.927,4.923,4.927,3598.0
+1694663580000,4.926,4.935,4.926,4.93,18196.6
+1694663640000,4.931,4.932,4.925,4.927,2321.7
+1694663700000,4.928,4.929,4.925,4.927,2095.1
+1694663760000,4.926,4.927,4.924,4.924,3271.3
+1694663820000,4.925,4.93,4.922,4.924,8135.6
+1694663880000,4.924,4.924,4.918,4.921,4875.6
+1694663940000,4.921,4.924,4.918,4.921,2235.9
+1694664000000,4.92,4.921,4.911,4.913,8882.7
+1694664060000,4.913,4.915,4.911,4.911,4420.2
+1694664120000,4.912,4.914,4.911,4.911,2573.5
+1694664180000,4.912,4.916,4.911,4.913,2523.3
+1694664240000,4.913,4.917,4.913,4.917,2100.1
+1694664300000,4.917,4.931,4.917,4.931,12585.0
+1694664360000,4.93,4.932,4.93,4.931,2289.7
+1694664420000,4.932,4.935,4.931,4.934,1634.0
+1694664480000,4.934,4.936,4.933,4.935,6783.8
+1694664540000,4.934,4.936,4.932,4.935,1406.4
+1694664600000,4.936,4.936,4.931,4.935,5613.7
+1694664660000,4.935,4.936,4.927,4.927,4407.9
+1694664720000,4.927,4.928,4.924,4.924,1044.8
+1694664780000,4.924,4.927,4.924,4.926,1160.1
+1694664840000,4.927,4.928,4.923,4.923,1938.0
+1694664900000,4.922,4.923,4.915,4.918,15749.7
+1694664960000,4.919,4.92,4.912,4.912,4564.3
+1694665020000,4.912,4.914,4.907,4.914,9270.8
+1694665080000,4.915,4.915,4.911,4.911,993.2
+1694665140000,4.912,4.915,4.907,4.908,4894.7
+1694665200000,4.909,4.909,4.899,4.899,7531.7
+1694665260000,4.9,4.902,4.892,4.892,10352.9
+1694665320000,4.892,4.895,4.886,4.886,8140.6
+1694665380000,4.886,4.889,4.878,4.884,20254.4
+1694665440000,4.885,4.891,4.879,4.88,8943.9
+1694665500000,4.879,4.89,4.878,4.883,11404.8
+1694665560000,4.883,4.884,4.879,4.88,5833.2
+1694665620000,4.881,4.888,4.88,4.887,5601.0
+1694665680000,4.887,4.894,4.885,4.892,5858.3
+1694665740000,4.892,4.895,4.889,4.89,3250.1
+1694665800000,4.891,4.891,4.884,4.888,4888.6
+1694665860000,4.888,4.891,4.882,4.883,7678.0
+1694665920000,4.883,4.884,4.876,4.876,7619.5
+1694665980000,4.877,4.88,4.866,4.871,27936.4
+1694666040000,4.869,4.869,4.86,4.866,18159.8
+1694666100000,4.866,4.873,4.864,4.864,11001.4
+1694666160000,4.865,4.871,4.862,4.867,16195.4
+1694666220000,4.868,4.868,4.859,4.865,16698.9
+1694666280000,4.864,4.871,4.861,4.871,8014.0
+1694666340000,4.87,4.873,4.868,4.868,4721.9
+1694666400000,4.868,4.871,4.866,4.87,6107.5
+1694666460000,4.87,4.888,4.869,4.886,19167.1
+1694666520000,4.886,4.887,4.877,4.882,6908.9
+1694666580000,4.882,4.884,4.867,4.87,7639.1
+1694666640000,4.87,4.871,4.865,4.865,2659.7
+1694666700000,4.865,4.87,4.865,4.869,4537.3
+1694666760000,4.868,4.868,4.861,4.864,5287.8
+1694666820000,4.863,4.871,4.859,4.861,12083.0
+1694666880000,4.86,4.863,4.854,4.86,12121.5
+1694666940000,4.86,4.86,4.856,4.858,4001.9
+1694667000000,4.858,4.858,4.852,4.854,7403.1
+1694667060000,4.853,4.858,4.851,4.857,6311.2
+1694667120000,4.856,4.858,4.855,4.856,3630.6
+1694667180000,4.856,4.86,4.856,4.86,3370.8
+1694667240000,4.859,4.867,4.855,4.866,20411.0
+1694667300000,4.867,4.876,4.864,4.876,12332.9
+1694667360000,4.876,4.88,4.873,4.875,7592.6
+1694667420000,4.875,4.877,4.861,4.863,7068.7
+1694667480000,4.863,4.865,4.86,4.863,4065.2
+1694667540000,4.864,4.867,4.862,4.867,2078.7
+1694667600000,4.868,4.876,4.864,4.872,6735.5
+1694667660000,4.871,4.881,4.87,4.88,4762.3
+1694667720000,4.88,4.886,4.878,4.881,7246.1
+1694667780000,4.882,4.899,4.879,4.898,19721.3
+1694667840000,4.898,4.903,4.888,4.901,18352.9
+1694667900000,4.901,4.904,4.899,4.903,8159.3
+1694667960000,4.903,4.904,4.89,4.896,9362.5
+1694668020000,4.895,4.903,4.892,4.896,10801.6
+1694668080000,4.898,4.904,4.897,4.9,7176.3
+1694668140000,4.9,4.901,4.894,4.898,2793.9
+1694668200000,4.898,4.9,4.893,4.894,5853.0
+1694668260000,4.895,4.899,4.894,4.898,3356.9
+1694668320000,4.897,4.9,4.894,4.897,4867.4
+1694668380000,4.896,4.897,4.883,4.884,6872.6
+1694668440000,4.884,4.885,4.88,4.883,5141.8
+1694668500000,4.882,4.902,4.878,4.902,32431.3
+1694668560000,4.902,4.906,4.897,4.899,14280.5
+1694668620000,4.898,4.912,4.895,4.91,26984.1
+1694668680000,4.91,4.912,4.904,4.905,7371.0
+1694668740000,4.904,4.904,4.894,4.894,7118.6
+1694668800000,4.895,4.898,4.894,4.898,6078.4
+1694668860000,4.897,4.898,4.889,4.892,6362.6
+1694668920000,4.891,4.902,4.89,4.901,7815.7
+1694668980000,4.9,4.908,4.899,4.905,31988.3
+1694669040000,4.905,4.916,4.889,4.895,99648.2
+1694669100000,4.894,4.897,4.888,4.89,15834.6
+1694669160000,4.89,4.902,4.888,4.901,61315.0
+1694669220000,4.901,4.912,4.895,4.907,51234.4
+1694669280000,4.906,4.906,4.893,4.905,30370.2
+1694669340000,4.904,4.905,4.889,4.891,38997.3
+1694669400000,4.891,4.904,4.888,4.903,23520.1
+1694669460000,4.903,4.903,4.896,4.896,8165.5
+1694669520000,4.896,4.896,4.891,4.894,9910.3
+1694669580000,4.894,4.895,4.889,4.89,10820.2
+1694669640000,4.89,4.892,4.889,4.889,6437.1
+1694669700000,4.89,4.899,4.888,4.894,14986.0
+1694669760000,4.894,4.894,4.888,4.891,15241.6
+1694669820000,4.89,4.894,4.886,4.888,22679.1
+1694669880000,4.888,4.888,4.874,4.879,28907.6
+1694669940000,4.879,4.885,4.879,4.879,5179.9
+1694670000000,4.878,4.881,4.875,4.881,9165.8
+1694670060000,4.88,4.882,4.876,4.882,3833.2
+1694670120000,4.881,4.882,4.877,4.88,6015.9
+1694670180000,4.88,4.88,4.875,4.876,2562.1
+1694670240000,4.875,4.876,4.872,4.875,2402.0
+1694670300000,4.875,4.876,4.871,4.875,5641.1
+1694670360000,4.875,4.879,4.872,4.879,5463.4
+1694670420000,4.88,4.889,4.877,4.887,8239.5
+1694670480000,4.886,4.898,4.883,4.894,8877.7
+1694670540000,4.894,4.905,4.892,4.903,8451.9
+1694670600000,4.905,4.905,4.898,4.9,5917.9
+1694670660000,4.899,4.901,4.896,4.899,2904.2
+1694670720000,4.899,4.901,4.897,4.897,2934.2
+1694670780000,4.898,4.901,4.894,4.901,6920.2
+1694670840000,4.901,4.901,4.894,4.898,8035.8
+1694670900000,4.897,4.897,4.89,4.892,4455.5
+1694670960000,4.892,4.895,4.89,4.891,4071.9
+1694671020000,4.892,4.894,4.888,4.889,5121.6
+1694671080000,4.889,4.894,4.889,4.89,7044.4
+1694671140000,4.89,4.891,4.883,4.885,2758.4
+1694671200000,4.885,4.885,4.876,4.88,4641.8
+1694671260000,4.881,4.886,4.875,4.886,7405.2
+1694671320000,4.886,4.892,4.886,4.887,6618.8
+1694671380000,4.887,4.896,4.887,4.894,6585.2
+1694671440000,4.895,4.899,4.888,4.889,7161.0
+1694671500000,4.889,4.892,4.885,4.891,6014.8
+1694671560000,4.89,4.89,4.883,4.884,2428.7
+1694671620000,4.884,4.886,4.882,4.884,5384.1
+1694671680000,4.884,4.884,4.877,4.877,8752.4
+1694671740000,4.877,4.877,4.873,4.874,3177.5
+1694671800000,4.874,4.875,4.87,4.872,5028.5
+1694671860000,4.872,4.881,4.872,4.88,6814.3
+1694671920000,4.88,4.888,4.88,4.888,2817.0
+1694671980000,4.887,4.891,4.885,4.891,2972.8
+1694672040000,4.89,4.894,4.886,4.892,8472.2
+1694672100000,4.893,4.902,4.889,4.896,8522.4
+1694672160000,4.896,4.901,4.894,4.897,5636.8
+1694672220000,4.897,4.905,4.891,4.897,15511.3
+1694672280000,4.896,4.902,4.896,4.9,4901.0
+1694672340000,4.899,4.903,4.899,4.903,2424.8
+1694672400000,4.903,4.906,4.9,4.901,5515.7
+1694672460000,4.901,4.901,4.894,4.899,5882.4
+1694672520000,4.9,4.902,4.895,4.895,5600.1
+1694672580000,4.895,4.896,4.891,4.895,6844.7
+1694672640000,4.895,4.895,4.89,4.893,2079.5
+1694672700000,4.892,4.893,4.889,4.892,3585.5
+1694672760000,4.891,4.892,4.889,4.889,4092.2
+1694672820000,4.889,4.892,4.888,4.891,4414.6
+1694672880000,4.889,4.897,4.889,4.897,7299.8
+1694672940000,4.897,4.901,4.889,4.889,8073.8
+1694673000000,4.89,4.894,4.889,4.892,4597.9
+1694673060000,4.893,4.896,4.888,4.888,6855.3
+1694673120000,4.89,4.892,4.888,4.889,3856.3
+1694673180000,4.888,4.892,4.883,4.892,8502.8
+1694673240000,4.892,4.898,4.892,4.895,5732.6
+1694673300000,4.896,4.897,4.887,4.889,4306.9
+1694673360000,4.888,4.89,4.883,4.884,3949.6
+1694673420000,4.883,4.887,4.883,4.885,2745.8
+1694673480000,4.885,4.885,4.881,4.883,1281.9
+1694673540000,4.884,4.885,4.881,4.881,2438.2
+1694673600000,4.882,4.882,4.876,4.878,6789.4
+1694673660000,4.877,4.881,4.876,4.876,3315.9
+1694673720000,4.876,4.878,4.872,4.874,7821.4
+1694673780000,4.874,4.876,4.872,4.873,4436.9
+1694673840000,4.873,4.876,4.871,4.876,5273.1
+1694673900000,4.876,4.876,4.864,4.87,11525.0
+1694673960000,4.869,4.873,4.866,4.869,6906.0
+1694674020000,4.869,4.871,4.866,4.87,8503.5
+1694674080000,4.87,4.873,4.858,4.862,16984.0
+1694674140000,4.861,4.867,4.859,4.863,4951.3
+1694674200000,4.863,4.864,4.858,4.861,6037.6
+1694674260000,4.861,4.863,4.86,4.861,976.7
+1694674320000,4.861,4.866,4.861,4.862,3410.6
+1694674380000,4.862,4.867,4.862,4.866,2250.4
+1694674440000,4.866,4.875,4.866,4.874,10160.1
+1694674500000,4.873,4.875,4.872,4.873,2247.8
+1694674560000,4.873,4.875,4.862,4.865,26724.4
+1694674620000,4.866,4.866,4.857,4.859,10993.2
+1694674680000,4.859,4.861,4.858,4.859,1945.6
+1694674740000,4.858,4.863,4.857,4.862,4363.6
+1694674800000,4.862,4.865,4.857,4.858,10987.5
+1694674860000,4.859,4.86,4.855,4.856,5953.2
+1694674920000,4.856,4.858,4.854,4.856,3872.7
+1694674980000,4.857,4.857,4.854,4.856,3955.8
+1694675040000,4.857,4.86,4.854,4.86,3421.9
+1694675100000,4.86,4.862,4.857,4.862,6702.1
+1694675160000,4.861,4.864,4.854,4.861,7663.2
+1694675220000,4.861,4.871,4.86,4.87,4306.5
+1694675280000,4.87,4.873,4.864,4.864,6125.6
+1694675340000,4.865,4.87,4.865,4.87,3428.3
+1694675400000,4.87,4.87,4.859,4.862,5209.8
+1694675460000,4.861,4.865,4.857,4.857,5942.8
+1694675520000,4.858,4.86,4.855,4.857,4978.2
+1694675580000,4.857,4.858,4.854,4.855,2334.1
+1694675640000,4.855,4.861,4.855,4.858,3720.4
+1694675700000,4.858,4.858,4.852,4.853,3394.2
+1694675760000,4.853,4.855,4.851,4.853,3631.1
+1694675820000,4.853,4.856,4.851,4.855,3064.9
+1694675880000,4.856,4.861,4.856,4.859,3546.1
+1694675940000,4.86,4.861,4.855,4.861,2540.5
+1694676000000,4.86,4.862,4.859,4.86,1829.2
+1694676060000,4.86,4.866,4.859,4.866,3189.0
+1694676120000,4.866,4.871,4.864,4.866,10575.4
+1694676180000,4.866,4.868,4.865,4.868,1478.8
+1694676240000,4.868,4.87,4.866,4.869,4412.5
+1694676300000,4.869,4.874,4.867,4.874,7647.4
+1694676360000,4.874,4.874,4.872,4.874,3056.4
+1694676420000,4.872,4.873,4.867,4.868,4709.0
+1694676480000,4.868,4.875,4.868,4.874,2988.5
+1694676540000,4.874,4.878,4.873,4.875,3087.8
+1694676600000,4.875,4.881,4.875,4.88,7834.9
+1694676660000,4.881,4.881,4.874,4.877,12331.1
+1694676720000,4.878,4.885,4.878,4.884,5477.8
+1694676780000,4.885,4.886,4.88,4.882,5656.9
+1694676840000,4.882,4.882,4.874,4.875,4909.5
+1694676900000,4.876,4.877,4.865,4.876,13311.0
+1694676960000,4.875,4.882,4.874,4.881,7226.2
+1694677020000,4.882,4.884,4.88,4.884,1951.8
+1694677080000,4.884,4.89,4.881,4.882,12114.7
+1694677140000,4.881,4.886,4.878,4.879,6352.4
+1694677200000,4.879,4.89,4.879,4.884,8730.2
+1694677260000,4.884,4.889,4.884,4.884,3800.4
+1694677320000,4.883,4.887,4.878,4.887,6682.1
+1694677380000,4.887,4.887,4.882,4.882,6311.2
+1694677440000,4.883,4.89,4.883,4.889,17566.5
+1694677500000,4.889,4.891,4.881,4.883,13923.5
+1694677560000,4.884,4.885,4.877,4.878,10220.8
+1694677620000,4.878,4.887,4.876,4.887,4639.0
+1694677680000,4.887,4.89,4.88,4.889,7057.0
+1694677740000,4.888,4.888,4.88,4.881,3872.8
+1694677800000,4.881,4.884,4.876,4.883,4819.8
+1694677860000,4.884,4.884,4.876,4.877,14426.5
+1694677920000,4.876,4.878,4.866,4.869,10491.0
+1694677980000,4.868,4.877,4.864,4.877,8936.4
+1694678040000,4.877,4.877,4.872,4.874,2231.2
+1694678100000,4.874,4.874,4.867,4.869,4583.2
+1694678160000,4.869,4.87,4.863,4.869,4172.6
+1694678220000,4.868,4.871,4.865,4.87,3352.3
+1694678280000,4.871,4.881,4.871,4.881,6997.5
+1694678340000,4.881,4.885,4.878,4.885,7958.8
+1694678400000,4.884,4.888,4.878,4.878,7673.6
+1694678460000,4.879,4.888,4.879,4.879,10790.5
+1694678520000,4.879,4.879,4.869,4.871,6219.0
+1694678580000,4.871,4.878,4.869,4.876,4969.8
+1694678640000,4.876,4.884,4.876,4.884,8198.7
+1694678700000,4.884,4.889,4.881,4.884,14154.9
+1694678760000,4.884,4.884,4.88,4.883,3272.1
+1694678820000,4.884,4.885,4.875,4.88,6411.9
+1694678880000,4.88,4.883,4.879,4.883,2049.0
+1694678940000,4.883,4.884,4.873,4.874,8739.8
+1694679000000,4.874,4.874,4.865,4.87,10419.6
+1694679060000,4.87,4.87,4.864,4.867,4667.1
+1694679120000,4.867,4.868,4.863,4.865,3479.4
+1694679180000,4.866,4.87,4.864,4.87,4006.2
+1694679240000,4.871,4.875,4.87,4.872,4522.0
+1694679300000,4.872,4.873,4.867,4.867,2568.8
+1694679360000,4.868,4.873,4.867,4.872,1424.3
+1694679420000,4.872,4.878,4.871,4.877,3888.3
+1694679480000,4.876,4.881,4.876,4.879,4502.2
+1694679540000,4.878,4.882,4.875,4.881,4989.1
+1694679600000,4.881,4.882,4.878,4.881,3829.9
+1694679660000,4.881,4.889,4.88,4.886,19374.3
+1694679720000,4.886,4.894,4.886,4.894,12169.3
+1694679780000,4.894,4.894,4.883,4.884,9543.4
+1694679840000,4.884,4.887,4.883,4.884,2490.4
+1694679900000,4.885,4.885,4.881,4.883,2929.3
+1694679960000,4.883,4.888,4.883,4.886,4760.1
+1694680020000,4.887,4.893,4.886,4.887,5651.3
+1694680080000,4.887,4.89,4.886,4.89,1379.6
+1694680140000,4.889,4.893,4.886,4.892,5969.0
+1694680200000,4.891,4.892,4.885,4.89,4900.7
+1694680260000,4.889,4.89,4.884,4.888,2137.5
+1694680320000,4.887,4.887,4.879,4.879,3101.0
+1694680380000,4.879,4.882,4.878,4.878,1999.6
+1694680440000,4.878,4.883,4.877,4.878,5302.6
+1694680500000,4.878,4.879,4.87,4.875,9683.9
+1694680560000,4.874,4.874,4.869,4.869,1686.1
+1694680620000,4.87,4.871,4.866,4.868,5250.4
+1694680680000,4.868,4.872,4.867,4.872,2588.4
+1694680740000,4.872,4.877,4.872,4.875,3398.8
+1694680800000,4.875,4.879,4.871,4.879,5828.7
+1694680860000,4.878,4.883,4.878,4.881,1706.2
+1694680920000,4.881,4.886,4.881,4.883,2639.4
+1694680980000,4.883,4.888,4.882,4.887,7581.4
+1694681040000,4.887,4.89,4.885,4.889,3734.8
+1694681100000,4.89,4.903,4.888,4.903,21255.3
+1694681160000,4.903,4.913,4.902,4.904,21989.5
+1694681220000,4.905,4.912,4.904,4.905,13265.2
+1694681280000,4.905,4.91,4.9,4.903,12790.6
+1694681340000,4.903,4.903,4.892,4.895,8167.9
+1694681400000,4.896,4.898,4.882,4.882,9734.8
+1694681460000,4.882,4.892,4.881,4.89,4286.3
+1694681520000,4.89,4.891,4.874,4.877,18222.6
+1694681580000,4.877,4.88,4.874,4.879,6646.3
+1694681640000,4.88,4.885,4.88,4.883,2185.8
+1694681700000,4.884,4.889,4.884,4.887,3011.1
+1694681760000,4.887,4.89,4.887,4.888,2619.2
+1694681820000,4.888,4.891,4.884,4.884,7800.2
+1694681880000,4.882,4.888,4.882,4.885,2442.7
+1694681940000,4.885,4.886,4.882,4.885,2520.2
+1694682000000,4.885,4.886,4.879,4.885,4539.4
+1694682060000,4.886,4.886,4.882,4.885,1999.8
+1694682120000,4.886,4.89,4.882,4.889,3891.5
+1694682180000,4.889,4.89,4.881,4.89,5376.5
+1694682240000,4.891,4.898,4.889,4.896,3581.8
+1694682300000,4.897,4.9,4.891,4.894,8858.7
+1694682360000,4.894,4.906,4.894,4.904,11132.6
+1694682420000,4.903,4.911,4.903,4.909,5062.4
+1694682480000,4.908,4.911,4.905,4.906,5162.4
+1694682540000,4.906,4.908,4.902,4.905,5306.0
+1694682600000,4.906,4.908,4.892,4.892,17320.7
+1694682660000,4.893,4.901,4.892,4.894,10447.8
+1694682720000,4.895,4.902,4.892,4.895,14723.4
+1694682780000,4.896,4.906,4.896,4.902,11118.5
+1694682840000,4.902,4.906,4.9,4.903,9281.0
+1694682900000,4.904,4.918,4.904,4.912,41124.6
+1694682960000,4.912,4.916,4.886,4.907,103986.1
+1694683020000,4.908,4.921,4.901,4.903,91856.3
+1694683080000,4.902,4.902,4.888,4.898,74194.4
+1694683140000,4.898,4.914,4.894,4.898,127626.7
+1694683200000,4.897,4.903,4.882,4.899,126136.8
+1694683260000,4.898,4.912,4.897,4.901,72287.0
+1694683320000,4.901,4.903,4.885,4.9,66394.8
+1694683380000,4.9,4.905,4.889,4.891,29861.2
+1694683440000,4.89,4.899,4.89,4.898,28843.9
+1694683500000,4.897,4.898,4.883,4.885,101343.6
+1694683560000,4.885,4.887,4.875,4.886,65048.6
+1694683620000,4.886,4.888,4.85,4.857,124794.7
+1694683680000,4.857,4.859,4.845,4.849,79269.8
+1694683740000,4.849,4.854,4.842,4.842,23601.4
+1694683800000,4.843,4.852,4.83,4.848,41820.1
+1694683860000,4.849,4.862,4.841,4.852,137576.7
+1694683920000,4.853,4.859,4.84,4.844,92023.9
+1694683980000,4.843,4.848,4.822,4.827,205195.9
+1694684040000,4.827,4.836,4.825,4.832,28490.3
+1694684100000,4.833,4.842,4.828,4.837,37373.7
+1694684160000,4.836,4.842,4.818,4.819,162991.7
+1694684220000,4.82,4.828,4.82,4.828,26000.6
+1694684280000,4.828,4.831,4.826,4.828,19029.9
+1694684340000,4.829,4.853,4.823,4.846,115627.7
+1694684400000,4.846,4.866,4.834,4.845,121399.2
+1694684460000,4.846,4.846,4.826,4.838,129842.5
+1694684520000,4.839,4.842,4.834,4.837,23720.8
+1694684580000,4.837,4.857,4.833,4.837,115107.9
+1694684640000,4.837,4.84,4.822,4.835,80976.6
+1694684700000,4.835,4.842,4.832,4.837,67306.9
+1694684760000,4.838,4.842,4.822,4.84,183519.5
+1694684820000,4.841,4.844,4.836,4.84,31030.4
+1694684880000,4.84,4.848,4.84,4.846,7952.9
+1694684940000,4.846,4.855,4.845,4.853,16410.6
+1694685000000,4.853,4.855,4.847,4.854,8069.2
+1694685060000,4.853,4.853,4.844,4.852,9719.0
+1694685120000,4.852,4.854,4.851,4.853,3160.5
+1694685180000,4.852,4.852,4.847,4.85,1925.5
+1694685240000,4.85,4.853,4.849,4.852,4179.4
+1694685300000,4.852,4.854,4.849,4.85,4068.8
+1694685360000,4.85,4.851,4.846,4.848,4878.9
+1694685420000,4.848,4.853,4.848,4.853,5275.8
+1694685480000,4.853,4.855,4.85,4.852,3490.0
+1694685540000,4.851,4.859,4.851,4.857,3062.3
+1694685600000,4.857,4.858,4.85,4.85,7212.7
+1694685660000,4.851,4.851,4.835,4.842,17998.3
+1694685720000,4.842,4.852,4.838,4.851,8114.1
+1694685780000,4.851,4.853,4.845,4.847,5307.2
+1694685840000,4.847,4.852,4.847,4.851,5143.3
+1694685900000,4.852,4.852,4.845,4.845,9720.1
+1694685960000,4.845,4.849,4.845,4.848,2696.8
+1694686020000,4.848,4.851,4.847,4.849,2850.0
+1694686080000,4.849,4.852,4.843,4.852,13802.2
+1694686140000,4.851,4.862,4.841,4.846,49354.2
+1694686200000,4.846,4.848,4.843,4.845,4094.5
+1694686260000,4.845,4.846,4.842,4.846,3386.1
+1694686320000,4.846,4.858,4.837,4.847,33790.2
+1694686380000,4.848,4.848,4.842,4.843,2626.5
+1694686440000,4.842,4.842,4.838,4.838,5948.9
+1694686500000,4.838,4.843,4.837,4.841,6044.7
+1694686560000,4.841,4.852,4.831,4.844,30052.0
+1694686620000,4.843,4.847,4.836,4.84,16365.0
+1694686680000,4.84,4.851,4.837,4.838,29329.1
+1694686740000,4.837,4.845,4.833,4.844,37010.2
+1694686800000,4.844,4.849,4.835,4.837,14271.0
+1694686860000,4.838,4.846,4.836,4.838,32954.8
+1694686920000,4.838,4.85,4.835,4.838,37788.5
+1694686980000,4.838,4.841,4.835,4.841,15396.7
+1694687040000,4.84,4.848,4.839,4.842,44046.6
+1694687100000,4.842,4.849,4.841,4.843,73760.1
+1694687160000,4.843,4.846,4.837,4.845,32545.1
+1694687220000,4.845,4.849,4.834,4.837,172016.0
+1694687280000,4.837,4.844,4.834,4.841,27476.3
+1694687340000,4.841,4.85,4.839,4.845,30198.6
+1694687400000,4.845,4.85,4.845,4.848,5385.0
+1694687460000,4.848,4.852,4.847,4.852,12561.5
+1694687520000,4.851,4.885,4.851,4.881,117017.2
+1694687580000,4.881,4.883,4.878,4.878,7248.7
+1694687640000,4.879,4.883,4.875,4.878,12190.3
+1694687700000,4.877,4.88,4.877,4.878,6619.8
+1694687760000,4.879,4.881,4.876,4.88,7357.5
+1694687820000,4.88,4.884,4.874,4.875,11714.5
+1694687880000,4.875,4.877,4.871,4.875,7782.1
+1694687940000,4.875,4.887,4.875,4.883,11497.5
+1694688000000,4.883,4.887,4.881,4.885,8181.9
+1694688060000,4.886,4.902,4.885,4.902,28319.2
+1694688120000,4.901,4.923,4.9,4.92,28125.2
+1694688180000,4.92,4.931,4.915,4.931,28041.5
+1694688240000,4.93,4.942,4.93,4.942,31539.2
+1694688300000,4.941,4.951,4.939,4.948,54494.0
+1694688360000,4.947,4.97,4.946,4.967,41973.7
+1694688420000,4.968,4.972,4.947,4.948,45896.2
+1694688480000,4.949,4.971,4.948,4.971,33519.8
+1694688540000,4.97,4.974,4.947,4.947,40280.1
+1694688600000,4.948,4.972,4.946,4.97,26089.0
+1694688660000,4.97,4.972,4.937,4.941,95467.1
+1694688720000,4.941,4.941,4.91,4.922,71181.5
+1694688780000,4.924,4.935,4.923,4.926,21399.4
+1694688840000,4.925,4.929,4.908,4.911,23146.0
+1694688900000,4.91,4.918,4.906,4.916,21903.2
+1694688960000,4.917,4.917,4.895,4.898,27633.8
+1694689020000,4.898,4.9,4.895,4.9,13919.3
+1694689080000,4.9,4.912,4.898,4.904,23996.6
+1694689140000,4.904,4.924,4.904,4.922,13163.6
+1694689200000,4.922,4.922,4.907,4.911,15363.9
+1694689260000,4.912,4.912,4.907,4.911,8819.6
+1694689320000,4.911,4.919,4.909,4.918,7707.1
+1694689380000,4.919,4.934,4.918,4.931,10770.2
+1694689440000,4.932,4.939,4.931,4.938,10208.8
+1694689500000,4.938,4.946,4.936,4.946,9228.6
+1694689560000,4.946,4.951,4.936,4.938,11668.8
+1694689620000,4.937,4.952,4.933,4.951,10867.2
+1694689680000,4.951,4.961,4.95,4.961,10907.3
+1694689740000,4.96,4.964,4.955,4.957,10089.0
+1694689800000,4.958,4.958,4.938,4.942,14855.7
+1694689860000,4.941,4.955,4.935,4.943,23560.5
+1694689920000,4.943,4.964,4.942,4.964,13527.7
+1694689980000,4.963,4.986,4.963,4.983,31264.3
+1694690040000,4.982,4.984,4.971,4.973,22308.6
+1694690100000,4.973,4.977,4.971,4.977,8835.3
+1694690160000,4.977,4.977,4.972,4.975,8728.6
+1694690220000,4.975,4.976,4.942,4.943,26843.5
+1694690280000,4.944,4.984,4.944,4.981,29585.5
+1694690340000,4.981,4.983,4.97,4.975,10376.3
+1694690400000,4.974,4.975,4.961,4.963,16203.2
+1694690460000,4.963,4.971,4.952,4.969,13145.8
+1694690520000,4.969,4.971,4.961,4.969,10682.1
+1694690580000,4.969,4.97,4.96,4.961,6267.2
+1694690640000,4.96,4.963,4.949,4.949,9462.7
+1694690700000,4.95,4.968,4.948,4.965,8408.6
+1694690760000,4.965,4.969,4.964,4.966,5969.1
+1694690820000,4.967,4.976,4.961,4.973,7717.6
+1694690880000,4.972,4.973,4.968,4.969,5112.2
+1694690940000,4.968,4.97,4.962,4.963,3478.1
+1694691000000,4.963,4.965,4.954,4.954,8343.2
+1694691060000,4.954,4.968,4.949,4.968,9481.5
+1694691120000,4.967,4.969,4.957,4.959,10947.4
+1694691180000,4.958,4.96,4.947,4.947,8289.5
+1694691240000,4.947,4.949,4.94,4.942,18075.6
+1694691300000,4.942,4.943,4.936,4.94,12962.6
+1694691360000,4.94,4.958,4.939,4.949,13435.5
+1694691420000,4.95,4.956,4.937,4.942,14638.7
+1694691480000,4.943,4.944,4.936,4.943,5653.3
+1694691540000,4.943,4.946,4.936,4.945,4605.9
+1694691600000,4.945,4.946,4.938,4.938,2847.1
+1694691660000,4.938,4.945,4.936,4.943,8258.4
+1694691720000,4.942,4.954,4.938,4.954,6863.9
+1694691780000,4.952,4.958,4.952,4.953,5884.6
+1694691840000,4.953,4.954,4.947,4.95,3546.0
+1694691900000,4.952,4.974,4.951,4.966,25544.2
+1694691960000,4.965,4.966,4.95,4.951,9200.9
+1694692020000,4.951,4.951,4.94,4.941,5292.8
+1694692080000,4.941,4.947,4.94,4.945,6434.5
+1694692140000,4.945,4.95,4.934,4.938,13718.0
+1694692200000,4.938,4.955,4.934,4.934,18287.9
+1694692260000,4.935,4.948,4.935,4.941,5768.2
+1694692320000,4.941,4.944,4.934,4.941,5161.6
+1694692380000,4.94,4.959,4.94,4.953,18040.2
+1694692440000,4.954,4.959,4.954,4.958,5968.1
+1694692500000,4.959,4.966,4.955,4.956,17241.9
+1694692560000,4.955,4.969,4.951,4.961,20259.0
+1694692620000,4.96,4.961,4.954,4.96,8502.7
+1694692680000,4.96,4.966,4.957,4.959,6112.9
+1694692740000,4.959,4.965,4.959,4.962,6384.1
+1694692800000,4.963,4.969,4.947,4.949,15950.0
+1694692860000,4.949,4.952,4.94,4.951,16057.8
+1694692920000,4.951,4.958,4.942,4.943,11195.5
+1694692980000,4.943,4.952,4.941,4.943,12306.7
+1694693040000,4.941,4.952,4.94,4.95,8113.4
+1694693100000,4.95,4.951,4.945,4.947,3578.2
+1694693160000,4.946,4.955,4.945,4.946,6778.6
+1694693220000,4.946,4.955,4.942,4.949,6057.6
+1694693280000,4.948,4.952,4.94,4.949,7478.5
+1694693340000,4.948,4.951,4.941,4.951,7042.2
+1694693400000,4.95,4.951,4.943,4.943,5890.4
+1694693460000,4.942,4.951,4.941,4.95,1945.9
+1694693520000,4.951,4.951,4.944,4.944,6596.8
+1694693580000,4.943,4.95,4.939,4.941,7820.0
+1694693640000,4.941,4.95,4.939,4.946,5109.7
+1694693700000,4.945,4.948,4.933,4.94,15600.9
+1694693760000,4.942,4.954,4.93,4.931,19716.6
+1694693820000,4.93,4.936,4.919,4.927,18587.7
+1694693880000,4.927,4.94,4.925,4.935,21656.2
+1694693940000,4.934,4.94,4.929,4.937,5380.2
+1694694000000,4.937,4.95,4.937,4.945,9612.4
+1694694060000,4.944,4.953,4.938,4.941,8291.6
+1694694120000,4.941,4.948,4.939,4.942,4960.6
+1694694180000,4.942,4.946,4.942,4.946,3993.9
+1694694240000,4.946,4.947,4.941,4.947,4072.1
+1694694300000,4.947,4.948,4.941,4.941,4412.5
+1694694360000,4.941,4.942,4.936,4.942,7672.5
+1694694420000,4.941,4.947,4.938,4.945,7840.1
+1694694480000,4.945,4.946,4.94,4.946,2346.6
+1694694540000,4.945,4.948,4.94,4.944,4706.9
+1694694600000,4.944,4.944,4.937,4.939,8327.7
+1694694660000,4.939,4.946,4.928,4.933,11476.1
+1694694720000,4.934,4.943,4.933,4.94,9474.2
+1694694780000,4.94,4.943,4.936,4.936,3806.4
+1694694840000,4.937,4.943,4.932,4.941,7461.0
+1694694900000,4.941,4.945,4.932,4.935,9402.0
+1694694960000,4.936,4.944,4.935,4.944,3865.2
+1694695020000,4.944,4.947,4.941,4.946,6078.0
+1694695080000,4.945,4.946,4.938,4.941,6163.1
+1694695140000,4.942,4.948,4.942,4.947,5614.3
+1694695200000,4.948,4.95,4.947,4.949,12880.5
+1694695260000,4.949,4.953,4.942,4.947,8837.7
+1694695320000,4.946,4.947,4.934,4.935,4919.1
+1694695380000,4.935,4.94,4.93,4.934,10795.6
+1694695440000,4.934,4.935,4.929,4.929,2574.2
+1694695500000,4.93,4.936,4.927,4.934,6084.3
+1694695560000,4.934,4.938,4.928,4.929,7099.2
+1694695620000,4.928,4.932,4.916,4.923,22702.6
+1694695680000,4.922,4.925,4.913,4.917,10073.3
+1694695740000,4.917,4.919,4.912,4.914,9895.4
+1694695800000,4.914,4.925,4.912,4.919,10571.6
+1694695860000,4.919,4.92,4.912,4.913,5888.3
+1694695920000,4.913,4.922,4.909,4.921,16059.9
+1694695980000,4.921,4.93,4.921,4.929,9978.2
+1694696040000,4.93,4.93,4.911,4.915,10410.3
+1694696100000,4.914,4.923,4.908,4.908,12116.0
+1694696160000,4.909,4.926,4.909,4.924,17885.1
+1694696220000,4.923,4.938,4.922,4.935,9935.5
+1694696280000,4.934,4.952,4.934,4.949,37933.0
+1694696340000,4.95,4.997,4.95,4.996,61455.3
+1694696400000,4.995,4.997,4.972,4.973,38215.2
+1694696460000,4.974,5.011,4.972,5.009,59771.0
+1694696520000,5.009,5.016,5.005,5.006,37559.1
+1694696580000,5.006,5.017,5.004,5.017,30193.3
+1694696640000,5.016,5.026,5.01,5.026,32925.0
+1694696700000,5.026,5.045,5.019,5.044,54764.3
+1694696760000,5.043,5.057,5.021,5.025,109633.1
+1694696820000,5.024,5.034,5.01,5.013,39046.4
+1694696880000,5.012,5.018,5.01,5.012,16987.5
+1694696940000,5.012,5.017,5.01,5.011,22277.3
+1694697000000,5.011,5.026,5.01,5.024,41063.2
+1694697060000,5.025,5.028,5.018,5.025,26289.4
+1694697120000,5.025,5.025,5.01,5.016,12141.2
+1694697180000,5.016,5.017,5.01,5.014,14021.4
+1694697240000,5.013,5.013,4.99,4.99,30412.4
+1694697300000,4.99,5.015,4.989,5.015,25489.7
+1694697360000,5.015,5.029,5.011,5.024,18241.8
+1694697420000,5.024,5.027,5.014,5.022,15552.5
+1694697480000,5.022,5.115,5.008,5.073,241083.1
+1694697540000,5.072,5.073,5.044,5.056,84457.0
+1694697600000,5.056,5.091,5.056,5.087,103399.9
+1694697660000,5.085,5.303,5.085,5.287,504772.1
+1694697720000,5.289,5.295,5.23,5.243,365084.6
+1694697780000,5.244,5.307,5.243,5.262,253472.0
+1694697840000,5.262,5.309,5.24,5.28,249451.4
+1694697900000,5.281,5.287,5.218,5.218,215437.1
+1694697960000,5.219,5.222,5.164,5.195,182152.1
+1694698020000,5.195,5.225,5.176,5.208,127705.7
+1694698080000,5.208,5.218,5.202,5.218,71249.5
+1694698140000,5.218,5.237,5.188,5.201,71180.6
+1694698200000,5.201,5.23,5.187,5.188,98298.9
+1694698260000,5.189,5.205,5.15,5.178,172809.6
+1694698320000,5.179,5.186,5.155,5.16,52518.9
+1694698380000,5.16,5.171,5.143,5.152,85629.1
+1694698440000,5.153,5.171,5.152,5.164,41601.1
+1694698500000,5.164,5.174,5.13,5.135,76921.5
+1694698560000,5.135,5.162,5.135,5.15,50928.4
+1694698620000,5.148,5.16,5.146,5.151,35687.5
+1694698680000,5.151,5.163,5.141,5.163,36918.9
+1694698740000,5.162,5.186,5.159,5.183,59991.9
+1694698800000,5.184,5.191,5.164,5.172,59892.9
+1694698860000,5.172,5.225,5.16,5.212,145767.7
+1694698920000,5.212,5.229,5.196,5.208,168262.0
+1694698980000,5.209,5.209,5.171,5.18,108907.4
+1694699040000,5.18,5.191,5.159,5.189,104613.3
+1694699100000,5.189,5.193,5.159,5.166,45154.7
+1694699160000,5.164,5.169,5.153,5.154,32389.2
+1694699220000,5.156,5.16,5.11,5.125,100961.0
+1694699280000,5.125,5.135,5.104,5.122,86564.3
+1694699340000,5.122,5.124,5.113,5.119,48426.4
+1694699400000,5.119,5.142,5.119,5.137,80702.9
+1694699460000,5.137,5.155,5.128,5.133,68454.6
+1694699520000,5.133,5.133,5.088,5.101,145542.4
+1694699580000,5.102,5.114,5.096,5.106,65546.3
+1694699640000,5.106,5.106,5.096,5.099,23588.6
+1694699700000,5.098,5.106,5.085,5.097,50952.0
+1694699760000,5.098,5.105,5.088,5.1,28229.3
+1694699820000,5.099,5.108,5.09,5.095,29109.9
+1694699880000,5.094,5.098,5.086,5.094,19072.9
+1694699940000,5.094,5.107,5.094,5.106,17436.8
+1694700000000,5.105,5.117,5.092,5.099,43115.5
+1694700060000,5.098,5.117,5.094,5.106,38515.3
+1694700120000,5.106,5.112,5.103,5.111,19213.6
+1694700180000,5.112,5.124,5.105,5.122,32266.6
+1694700240000,5.122,5.13,5.114,5.116,54720.0
+1694700300000,5.117,5.121,5.114,5.118,15076.5
+1694700360000,5.118,5.123,5.114,5.117,15150.9
+1694700420000,5.117,5.127,5.114,5.124,26209.0
+1694700480000,5.125,5.129,5.115,5.12,23625.7
+1694700540000,5.119,5.13,5.106,5.128,40609.1
+1694700600000,5.128,5.128,5.075,5.079,100047.0
+1694700660000,5.078,5.085,5.057,5.075,73685.7
+1694700720000,5.075,5.082,5.073,5.08,14088.9
+1694700780000,5.08,5.086,5.076,5.084,18721.2
+1694700840000,5.085,5.086,5.07,5.075,27895.4
+1694700900000,5.076,5.079,5.062,5.078,44845.4
+1694700960000,5.078,5.079,5.063,5.063,30920.9
+1694701020000,5.063,5.066,5.05,5.052,51695.3
+1694701080000,5.052,5.056,5.033,5.054,79077.5
+1694701140000,5.054,5.054,5.037,5.049,23939.2
+1694701200000,5.05,5.053,5.039,5.043,25138.5
+1694701260000,5.043,5.047,5.04,5.042,17424.2
+1694701320000,5.042,5.044,5.035,5.039,11583.9
+1694701380000,5.04,5.048,5.036,5.037,13536.6
+1694701440000,5.036,5.041,5.03,5.034,17440.6
+1694701500000,5.033,5.045,5.03,5.043,29214.2
+1694701560000,5.044,5.052,5.043,5.046,24068.5
+1694701620000,5.044,5.048,5.041,5.046,14521.4
+1694701680000,5.047,5.05,5.032,5.047,26709.2
+1694701740000,5.048,5.048,5.035,5.041,18980.4
+1694701800000,5.041,5.046,5.035,5.037,25442.2
+1694701860000,5.037,5.04,5.021,5.027,31958.4
+1694701920000,5.027,5.032,5.017,5.026,43098.0
+1694701980000,5.025,5.029,5.022,5.028,16359.1
+1694702040000,5.029,5.034,5.022,5.026,21448.8
+1694702100000,5.025,5.025,5.005,5.009,39471.1
+1694702160000,5.008,5.027,5.005,5.026,22419.2
+1694702220000,5.026,5.027,5.011,5.021,18865.8
+1694702280000,5.022,5.032,5.016,5.016,19865.6
+1694702340000,5.016,5.019,5.011,5.016,11212.6
+1694702400000,5.016,5.016,5.005,5.011,21827.3
+1694702460000,5.012,5.02,5.01,5.017,13001.6
+1694702520000,5.017,5.038,5.015,5.024,31518.6
+1694702580000,5.025,5.027,5.018,5.027,13448.1
+1694702640000,5.027,5.042,5.023,5.041,19461.2
+1694702700000,5.041,5.051,5.036,5.04,30627.7
+1694702760000,5.04,5.047,5.037,5.046,15459.3
+1694702820000,5.045,5.048,5.038,5.048,13692.0
+1694702880000,5.048,5.055,5.047,5.052,17560.1
+1694702940000,5.051,5.059,5.05,5.056,19958.8
+1694703000000,5.057,5.065,5.041,5.043,25559.4
+1694703060000,5.042,5.045,5.034,5.042,12459.0
+1694703120000,5.043,5.046,5.02,5.026,19460.2
+1694703180000,5.025,5.033,5.023,5.027,12631.7
+1694703240000,5.028,5.051,5.027,5.047,15987.5
+1694703300000,5.047,5.053,5.043,5.051,12855.1
+1694703360000,5.051,5.059,5.049,5.055,25143.1
+1694703420000,5.054,5.065,5.049,5.065,22584.9
+1694703480000,5.065,5.065,5.056,5.063,15600.4
+1694703540000,5.062,5.067,5.059,5.065,11193.6
+1694703600000,5.066,5.077,5.055,5.059,45233.9
+1694703660000,5.059,5.078,5.053,5.072,49823.0
+1694703720000,5.073,5.086,5.073,5.085,25799.0
+1694703780000,5.085,5.09,5.07,5.077,36923.8
+1694703840000,5.076,5.09,5.067,5.082,20089.3
+1694703900000,5.082,5.089,5.081,5.082,18298.5
+1694703960000,5.082,5.089,5.07,5.07,23790.5
+1694704020000,5.071,5.08,5.066,5.077,30604.5
+1694704080000,5.077,5.084,5.066,5.07,10300.9
+1694704140000,5.07,5.083,5.07,5.079,10945.2
+1694704200000,5.078,5.094,5.074,5.086,23126.6
+1694704260000,5.086,5.088,5.07,5.071,13257.7
+1694704320000,5.071,5.08,5.069,5.072,16374.9
+1694704380000,5.072,5.072,5.063,5.063,19737.7
+1694704440000,5.064,5.073,5.062,5.073,6487.5
+1694704500000,5.073,5.078,5.052,5.052,17204.1
+1694704560000,5.053,5.063,5.05,5.06,28448.2
+1694704620000,5.06,5.07,5.059,5.062,7023.3
+1694704680000,5.063,5.063,5.049,5.055,15025.6
+1694704740000,5.054,5.061,5.051,5.059,6599.9
+1694704800000,5.059,5.067,5.053,5.053,7958.0
+1694704860000,5.053,5.069,5.053,5.068,8917.2
+1694704920000,5.067,5.069,5.056,5.058,5964.6
+1694704980000,5.058,5.058,5.05,5.054,7753.8
+1694705040000,5.052,5.058,5.043,5.051,13711.7
+1694705100000,5.051,5.051,5.039,5.04,16306.3
+1694705160000,5.04,5.05,5.04,5.043,9714.0
+1694705220000,5.043,5.047,5.034,5.034,15448.5
+1694705280000,5.035,5.043,5.028,5.029,16899.2
+1694705340000,5.03,5.04,5.027,5.04,14937.2
+1694705400000,5.04,5.043,5.035,5.042,9341.7
+1694705460000,5.043,5.049,5.035,5.035,11810.7
+1694705520000,5.035,5.04,5.032,5.039,6307.5
+1694705580000,5.039,5.048,5.036,5.046,8330.7
+1694705640000,5.045,5.052,5.04,5.045,11096.2
+1694705700000,5.046,5.046,5.036,5.04,5437.2
+1694705760000,5.04,5.045,5.039,5.042,4354.6
+1694705820000,5.041,5.045,5.04,5.04,4825.9
+1694705880000,5.041,5.043,5.037,5.041,9823.3
+1694705940000,5.041,5.041,5.037,5.038,4510.2
+1694706000000,5.037,5.044,5.037,5.042,5479.7
+1694706060000,5.041,5.045,5.029,5.031,9918.6
+1694706120000,5.03,5.031,5.025,5.026,18818.6
+1694706180000,5.026,5.035,5.025,5.034,11782.3
+1694706240000,5.034,5.041,5.03,5.039,12354.6
+1694706300000,5.038,5.043,5.033,5.035,6946.8
+1694706360000,5.036,5.038,5.03,5.034,5858.0
+1694706420000,5.033,5.033,5.023,5.025,12444.3
+1694706480000,5.025,5.037,5.025,5.036,10881.5
+1694706540000,5.035,5.039,5.033,5.038,6753.7
+1694706600000,5.037,5.042,5.027,5.039,52164.5
+1694706660000,5.039,5.042,5.037,5.04,4279.7
+1694706720000,5.041,5.042,5.037,5.039,10167.3
+1694706780000,5.038,5.043,5.036,5.042,14165.3
+1694706840000,5.041,5.042,5.038,5.04,5299.1
+1694706900000,5.041,5.041,5.038,5.038,4837.3
+1694706960000,5.038,5.042,5.038,5.038,4586.1
+1694707020000,5.039,5.042,5.038,5.042,7762.5
+1694707080000,5.042,5.042,5.038,5.042,7787.7
+1694707140000,5.042,5.044,5.038,5.041,7113.8
+1694707200000,5.041,5.044,5.035,5.038,15032.9
+1694707260000,5.039,5.042,5.036,5.041,7243.5
+1694707320000,5.041,5.042,5.037,5.04,7593.4
+1694707380000,5.04,5.049,5.037,5.042,30016.8
+1694707440000,5.042,5.067,5.039,5.063,70854.6
+1694707500000,5.062,5.08,5.058,5.073,24938.1
+1694707560000,5.073,5.075,5.063,5.063,18361.1
+1694707620000,5.063,5.091,5.063,5.077,36300.8
+1694707680000,5.076,5.091,5.075,5.084,23278.6
+1694707740000,5.084,5.094,5.082,5.092,23554.3
+1694707800000,5.092,5.095,5.077,5.08,25421.5
+1694707860000,5.08,5.089,5.068,5.071,25182.6
+1694707920000,5.072,5.083,5.064,5.08,19530.3
+1694707980000,5.08,5.086,5.077,5.085,19919.1
+1694708040000,5.084,5.085,5.074,5.082,15103.6
+1694708100000,5.081,5.089,5.077,5.088,11141.2
+1694708160000,5.088,5.092,5.08,5.086,13158.5
+1694708220000,5.087,5.09,5.073,5.078,16803.7
+1694708280000,5.078,5.079,5.073,5.074,10133.6
+1694708340000,5.074,5.077,5.065,5.068,10756.9
+1694708400000,5.069,5.069,5.049,5.049,29736.7
+1694708460000,5.049,5.052,5.039,5.043,26999.4
+1694708520000,5.043,5.044,5.03,5.044,30006.1
+1694708580000,5.044,5.065,5.042,5.061,44247.8
+1694708640000,5.062,5.077,5.061,5.074,20856.8
+1694708700000,5.075,5.097,5.074,5.097,34520.8
+1694708760000,5.096,5.107,5.094,5.096,44351.7
+1694708820000,5.097,5.119,5.097,5.115,36795.2
+1694708880000,5.116,5.13,5.114,5.125,66206.3
+1694708940000,5.126,5.13,5.109,5.13,46659.0
+1694709000000,5.13,5.162,5.124,5.155,126607.0
+1694709060000,5.155,5.169,5.144,5.149,72309.2
+1694709120000,5.15,5.164,5.145,5.149,38584.5
+1694709180000,5.148,5.17,5.144,5.168,35930.7
+1694709240000,5.167,5.18,5.159,5.179,27533.1
+1694709300000,5.178,5.178,5.152,5.176,62452.9
+1694709360000,5.176,5.177,5.148,5.159,70521.9
+1694709420000,5.16,5.161,5.127,5.13,55046.4
+1694709480000,5.13,5.131,5.111,5.129,63285.6
+1694709540000,5.128,5.128,5.088,5.113,53392.6
+1694709600000,5.114,5.133,5.114,5.133,57267.5
+1694709660000,5.133,5.152,5.129,5.15,74544.5
+1694709720000,5.15,5.154,5.136,5.154,23750.5
+1694709780000,5.154,5.169,5.152,5.169,25358.2
+1694709840000,5.168,5.177,5.164,5.172,42055.7
+1694709900000,5.172,5.177,5.164,5.164,24831.0
+1694709960000,5.165,5.166,5.143,5.166,35452.4
+1694710020000,5.166,5.19,5.165,5.188,64771.9
+1694710080000,5.188,5.194,5.18,5.192,35051.7
+1694710140000,5.193,5.196,5.184,5.194,37780.9
+1694710200000,5.193,5.196,5.186,5.189,32870.6
+1694710260000,5.189,5.19,5.165,5.168,51446.3
+1694710320000,5.168,5.169,5.153,5.155,32776.9
+1694710380000,5.156,5.178,5.156,5.175,17213.5
+1694710440000,5.174,5.174,5.156,5.16,30127.7
+1694710500000,5.161,5.179,5.16,5.17,19422.4
+1694710560000,5.17,5.179,5.162,5.162,11046.2
+1694710620000,5.162,5.164,5.155,5.159,18319.3
+1694710680000,5.158,5.158,5.14,5.151,41182.9
+1694710740000,5.151,5.157,5.148,5.148,9396.6
+1694710800000,5.148,5.156,5.133,5.133,37595.9
+1694710860000,5.133,5.139,5.128,5.132,33330.8
+1694710920000,5.134,5.137,5.127,5.137,23175.2
+1694710980000,5.137,5.15,5.131,5.149,17218.6
+1694711040000,5.148,5.15,5.137,5.144,18185.9
+1694711100000,5.144,5.145,5.121,5.128,23841.9
+1694711160000,5.127,5.127,5.119,5.122,18733.8
+1694711220000,5.122,5.137,5.121,5.134,16073.8
+1694711280000,5.134,5.137,5.122,5.122,10360.9
+1694711340000,5.122,5.136,5.114,5.134,19623.6
+1694711400000,5.133,5.134,5.124,5.13,9031.5
+1694711460000,5.13,5.15,5.129,5.15,16982.6
+1694711520000,5.148,5.18,5.145,5.176,41513.4
+1694711580000,5.177,5.187,5.163,5.169,25787.8
+1694711640000,5.168,5.18,5.164,5.178,28391.6
+1694711700000,5.178,5.19,5.173,5.184,23905.0
+1694711760000,5.185,5.198,5.179,5.182,37804.9
+1694711820000,5.181,5.184,5.173,5.179,19533.9
+1694711880000,5.18,5.2,5.179,5.194,38011.7
+1694711940000,5.194,5.2,5.19,5.191,19617.1
+1694712000000,5.192,5.193,5.177,5.179,18456.4
+1694712060000,5.179,5.193,5.177,5.177,13443.3
+1694712120000,5.177,5.194,5.167,5.193,25381.4
+1694712180000,5.193,5.198,5.176,5.182,15964.1
+1694712240000,5.182,5.184,5.178,5.182,8292.2
+1694712300000,5.181,5.182,5.17,5.179,12838.7
+1694712360000,5.18,5.184,5.173,5.175,10210.8
+1694712420000,5.175,5.181,5.171,5.178,9947.9
+1694712480000,5.179,5.184,5.17,5.184,17375.4
+1694712540000,5.183,5.2,5.181,5.195,35584.1
+1694712600000,5.195,5.2,5.193,5.196,12189.2
+1694712660000,5.196,5.196,5.188,5.191,15465.9
+1694712720000,5.19,5.197,5.19,5.192,11563.6
+1694712780000,5.192,5.192,5.181,5.182,10778.4
+1694712840000,5.182,5.188,5.18,5.18,13582.6
+1694712900000,5.18,5.181,5.167,5.167,17577.9
+1694712960000,5.166,5.178,5.164,5.174,12984.7
+1694713020000,5.174,5.183,5.173,5.181,15014.6
+1694713080000,5.18,5.192,5.172,5.186,16599.9
+1694713140000,5.186,5.193,5.18,5.193,10297.1
+1694713200000,5.193,5.194,5.178,5.187,11738.0
+1694713260000,5.187,5.187,5.174,5.177,6472.0
+1694713320000,5.176,5.178,5.17,5.171,12491.5
+1694713380000,5.172,5.175,5.164,5.17,11506.9
+1694713440000,5.169,5.169,5.158,5.169,16238.2
+1694713500000,5.169,5.169,5.162,5.165,14550.5
+1694713560000,5.165,5.169,5.164,5.168,6407.9
+1694713620000,5.166,5.17,5.164,5.167,6943.5
+1694713680000,5.167,5.169,5.16,5.163,7385.8
+1694713740000,5.163,5.174,5.162,5.17,14519.1
+1694713800000,5.171,5.195,5.171,5.189,25328.2
+1694713860000,5.19,5.195,5.182,5.183,13312.3
+1694713920000,5.182,5.195,5.179,5.192,16822.7
+1694713980000,5.192,5.196,5.185,5.192,13172.2
+1694714040000,5.191,5.198,5.191,5.198,18874.6
+1694714100000,5.197,5.2,5.194,5.196,33461.4
+1694714160000,5.196,5.209,5.186,5.206,118655.4
+1694714220000,5.206,5.211,5.175,5.211,142703.7
+1694714280000,5.21,5.221,5.202,5.217,62423.5
+1694714340000,5.217,5.237,5.214,5.232,33560.5
+1694714400000,5.231,5.237,5.218,5.228,34521.7
+1694714460000,5.228,5.237,5.225,5.237,23470.0
+1694714520000,5.236,5.237,5.217,5.231,24861.4
+1694714580000,5.23,5.231,5.204,5.207,31437.1
+1694714640000,5.207,5.219,5.197,5.213,32971.0
+1694714700000,5.212,5.212,5.183,5.191,44149.6
+1694714760000,5.191,5.194,5.178,5.188,24559.9
+1694714820000,5.189,5.208,5.185,5.197,42671.4
+1694714880000,5.196,5.208,5.192,5.193,15385.4
+1694714940000,5.194,5.218,5.192,5.217,37219.6
+1694715000000,5.216,5.22,5.207,5.207,14869.4
+1694715060000,5.207,5.222,5.206,5.219,26729.7
+1694715120000,5.219,5.221,5.209,5.209,17870.9
+1694715180000,5.209,5.212,5.2,5.2,22865.9
+1694715240000,5.2,5.21,5.198,5.201,29214.6
+1694715300000,5.2,5.201,5.182,5.187,43480.9
+1694715360000,5.188,5.19,5.164,5.165,49248.1
+1694715420000,5.166,5.18,5.164,5.177,38947.7
+1694715480000,5.177,5.178,5.162,5.163,23831.8
+1694715540000,5.164,5.166,5.156,5.163,32263.6
+1694715600000,5.163,5.164,5.145,5.159,51609.5
+1694715660000,5.158,5.158,5.147,5.151,29663.4
+1694715720000,5.152,5.163,5.152,5.157,20368.1
+1694715780000,5.157,5.158,5.145,5.146,22122.8
+1694715840000,5.146,5.155,5.142,5.146,30528.1
+1694715900000,5.146,5.151,5.14,5.14,22338.3
+1694715960000,5.141,5.148,5.136,5.138,27173.3
+1694716020000,5.137,5.147,5.135,5.142,18919.7
+1694716080000,5.142,5.154,5.142,5.151,17809.5
+1694716140000,5.151,5.153,5.148,5.148,9087.3
+1694716200000,5.149,5.149,5.142,5.143,13643.7
+1694716260000,5.143,5.146,5.137,5.138,10363.7
+1694716320000,5.138,5.144,5.136,5.144,8080.0
+1694716380000,5.143,5.155,5.142,5.153,19794.5
+1694716440000,5.152,5.157,5.143,5.15,16779.9
+1694716500000,5.15,5.163,5.148,5.157,17801.0
+1694716560000,5.156,5.182,5.152,5.171,40219.1
+1694716620000,5.169,5.171,5.134,5.152,26856.7
+1694716680000,5.151,5.152,5.133,5.136,23524.3
+1694716740000,5.136,5.146,5.136,5.146,9932.9
+1694716800000,5.145,5.146,5.143,5.145,5059.1
+1694716860000,5.145,5.155,5.145,5.152,11900.1
+1694716920000,5.151,5.155,5.143,5.143,7513.3
+1694716980000,5.144,5.147,5.14,5.143,7001.6
+1694717040000,5.143,5.144,5.131,5.135,11021.8
+1694717100000,5.134,5.144,5.133,5.142,11265.6
+1694717160000,5.143,5.144,5.13,5.133,8516.6
+1694717220000,5.132,5.137,5.13,5.135,6061.3
+1694717280000,5.135,5.138,5.132,5.132,3490.6
+1694717340000,5.132,5.134,5.109,5.116,50273.7
+1694717400000,5.117,5.139,5.117,5.135,46192.8
+1694717460000,5.135,5.138,5.112,5.124,35552.4
+1694717520000,5.125,5.127,5.116,5.122,13135.0
+1694717580000,5.122,5.126,5.115,5.125,8393.1
+1694717640000,5.125,5.128,5.119,5.125,5476.6
+1694717700000,5.127,5.136,5.12,5.121,20310.3
+1694717760000,5.121,5.123,5.115,5.123,6810.4
+1694717820000,5.122,5.126,5.119,5.119,7287.2
+1694717880000,5.12,5.122,5.117,5.121,3634.1
+1694717940000,5.121,5.125,5.117,5.12,8526.7
+1694718000000,5.121,5.123,5.113,5.114,13605.3
+1694718060000,5.115,5.116,5.1,5.108,34383.9
+1694718120000,5.109,5.12,5.108,5.115,11439.9
+1694718180000,5.115,5.12,5.111,5.117,9475.9
+1694718240000,5.117,5.123,5.116,5.123,7347.4
+1694718300000,5.123,5.126,5.122,5.123,5196.0
+1694718360000,5.123,5.124,5.11,5.111,9070.9
+1694718420000,5.111,5.129,5.108,5.125,20330.4
+1694718480000,5.125,5.142,5.123,5.139,17987.8
+1694718540000,5.139,5.145,5.137,5.143,17144.5
+1694718600000,5.142,5.143,5.132,5.134,10129.2
+1694718660000,5.133,5.137,5.112,5.113,51634.1
+1694718720000,5.112,5.12,5.107,5.107,10464.1
+1694718780000,5.107,5.11,5.092,5.104,32305.7
+1694718840000,5.103,5.111,5.1,5.107,17080.3
+1694718900000,5.107,5.11,5.101,5.101,6991.4
+1694718960000,5.101,5.112,5.101,5.109,11923.4
+1694719020000,5.108,5.11,5.106,5.108,5760.4
+1694719080000,5.108,5.115,5.105,5.112,19680.8
+1694719140000,5.113,5.113,5.105,5.111,11490.5
+1694719200000,5.11,5.123,5.11,5.122,9241.3
+1694719260000,5.123,5.133,5.121,5.123,17818.9
+1694719320000,5.122,5.125,5.114,5.122,9360.1
+1694719380000,5.121,5.121,5.111,5.112,6966.7
+1694719440000,5.112,5.13,5.112,5.127,15372.3
+1694719500000,5.128,5.128,5.122,5.125,4924.2
+1694719560000,5.125,5.125,5.122,5.123,2753.0
+1694719620000,5.123,5.125,5.114,5.114,4333.6
+1694719680000,5.114,5.12,5.113,5.12,4447.9
+1694719740000,5.121,5.121,5.115,5.116,1563.7
+1694719800000,5.116,5.117,5.111,5.112,3944.8
+1694719860000,5.112,5.117,5.108,5.115,7287.8
+1694719920000,5.115,5.117,5.112,5.115,3471.6
+1694719980000,5.116,5.126,5.116,5.126,6172.8
+1694720040000,5.126,5.132,5.122,5.123,7052.0
+1694720100000,5.122,5.128,5.121,5.124,9074.6
+1694720160000,5.123,5.137,5.123,5.133,12588.9
+1694720220000,5.132,5.136,5.131,5.133,7367.9
+1694720280000,5.133,5.136,5.125,5.125,10225.8
+1694720340000,5.125,5.129,5.122,5.122,5423.6
+1694720400000,5.122,5.126,5.119,5.123,4793.7
+1694720460000,5.123,5.135,5.123,5.135,5455.5
+1694720520000,5.134,5.136,5.121,5.121,12820.6
+1694720580000,5.121,5.123,5.119,5.121,4437.3
+1694720640000,5.122,5.129,5.119,5.128,7251.5
+1694720700000,5.129,5.141,5.129,5.136,12215.7
+1694720760000,5.137,5.144,5.137,5.141,10569.3
+1694720820000,5.14,5.145,5.14,5.144,4188.3
+1694720880000,5.145,5.153,5.145,5.146,13832.5
+1694720940000,5.147,5.164,5.146,5.155,20058.6
+1694721000000,5.156,5.165,5.156,5.159,16386.0
+1694721060000,5.16,5.171,5.155,5.17,23182.3
+1694721120000,5.169,5.17,5.157,5.16,16339.8
+1694721180000,5.159,5.163,5.156,5.162,8304.2
+1694721240000,5.162,5.162,5.15,5.158,11438.4
+1694721300000,5.158,5.16,5.153,5.154,9855.6
+1694721360000,5.155,5.157,5.147,5.149,15144.9
+1694721420000,5.148,5.152,5.144,5.146,5164.0
+1694721480000,5.145,5.149,5.142,5.145,8012.6
+1694721540000,5.146,5.155,5.145,5.151,8088.1
+1694721600000,5.152,5.159,5.147,5.158,13187.9
+1694721660000,5.158,5.174,5.156,5.174,22103.3
+1694721720000,5.173,5.173,5.157,5.165,13526.1
+1694721780000,5.164,5.172,5.163,5.168,14310.3
+1694721840000,5.168,5.174,5.167,5.17,15173.7
+1694721900000,5.17,5.172,5.167,5.168,12097.0
+1694721960000,5.167,5.169,5.153,5.154,17164.5
+1694722020000,5.154,5.154,5.134,5.135,26015.2
+1694722080000,5.135,5.14,5.128,5.135,20935.4
+1694722140000,5.135,5.141,5.131,5.137,10530.0
+1694722200000,5.137,5.141,5.132,5.132,5046.8
+1694722260000,5.133,5.139,5.121,5.129,35410.1
+1694722320000,5.13,5.135,5.12,5.125,10546.2
+1694722380000,5.124,5.131,5.123,5.131,3930.9
+1694722440000,5.132,5.136,5.128,5.136,5720.0
+1694722500000,5.136,5.136,5.125,5.127,5825.4
+1694722560000,5.126,5.126,5.117,5.124,9936.8
+1694722620000,5.125,5.131,5.12,5.122,6272.9
+1694722680000,5.124,5.125,5.12,5.12,4908.2
+1694722740000,5.12,5.13,5.12,5.128,6615.7
+1694722800000,5.128,5.131,5.121,5.124,5008.0
+1694722860000,5.124,5.128,5.122,5.126,5249.7
+1694722920000,5.125,5.125,5.118,5.118,5228.1
+1694722980000,5.118,5.125,5.118,5.125,2931.1
+1694723040000,5.124,5.124,5.116,5.118,5672.6
+1694723100000,5.119,5.123,5.106,5.111,19382.3
+1694723160000,5.112,5.113,5.105,5.113,10246.8
+1694723220000,5.113,5.113,5.106,5.112,4517.0
+1694723280000,5.112,5.113,5.105,5.108,3589.5
+1694723340000,5.109,5.114,5.106,5.11,6330.9
+1694723400000,5.111,5.123,5.106,5.12,8224.4
+1694723460000,5.121,5.123,5.118,5.122,1293.6
+1694723520000,5.121,5.126,5.12,5.12,4034.3
+1694723580000,5.12,5.12,5.109,5.113,9232.5
+1694723640000,5.113,5.119,5.111,5.117,7072.0
+1694723700000,5.117,5.119,5.11,5.11,3241.6
+1694723760000,5.111,5.112,5.108,5.111,7280.3
+1694723820000,5.111,5.111,5.108,5.108,2982.3
+1694723880000,5.108,5.111,5.107,5.11,7447.1
+1694723940000,5.11,5.112,5.107,5.11,3163.1
+1694724000000,5.11,5.11,5.105,5.106,7215.5
+1694724060000,5.107,5.112,5.107,5.109,6595.1
+1694724120000,5.11,5.11,5.107,5.109,2287.5
+1694724180000,5.109,5.111,5.107,5.109,5879.1
+1694724240000,5.109,5.117,5.106,5.114,4701.4
+1694724300000,5.115,5.115,5.107,5.109,5563.3
+1694724360000,5.109,5.111,5.106,5.106,2789.2
+1694724420000,5.106,5.106,5.099,5.099,10194.8
+1694724480000,5.099,5.1,5.094,5.095,11176.5
+1694724540000,5.096,5.098,5.084,5.094,19254.5
+1694724600000,5.094,5.103,5.093,5.101,6921.0
+1694724660000,5.101,5.106,5.097,5.102,4405.2
+1694724720000,5.103,5.105,5.102,5.104,1079.2
+1694724780000,5.103,5.105,5.1,5.102,2108.3
+1694724840000,5.101,5.102,5.094,5.096,4815.3
+1694724900000,5.096,5.099,5.095,5.096,5435.2
+1694724960000,5.097,5.101,5.096,5.098,3554.2
+1694725020000,5.098,5.102,5.096,5.102,2463.9
+1694725080000,5.101,5.102,5.099,5.1,2994.9
+1694725140000,5.1,5.101,5.098,5.098,3060.3
+1694725200000,5.098,5.113,5.097,5.113,29151.2
+1694725260000,5.113,5.121,5.111,5.121,9612.9
+1694725320000,5.121,5.126,5.119,5.123,11253.9
+1694725380000,5.122,5.124,5.117,5.119,5075.7
+1694725440000,5.118,5.125,5.118,5.119,6477.6
+1694725500000,5.119,5.131,5.119,5.127,9291.1
+1694725560000,5.126,5.127,5.115,5.115,6215.5
+1694725620000,5.114,5.123,5.106,5.123,17500.3
+1694725680000,5.123,5.13,5.123,5.126,10269.6
+1694725740000,5.126,5.14,5.126,5.137,16954.1
+1694725800000,5.137,5.139,5.127,5.128,9738.2
+1694725860000,5.128,5.129,5.123,5.123,2274.4
+1694725920000,5.123,5.128,5.116,5.117,11558.0
+1694725980000,5.117,5.119,5.111,5.114,8887.4
+1694726040000,5.113,5.117,5.111,5.116,4325.9
+1694726100000,5.117,5.125,5.117,5.124,4050.0
+1694726160000,5.125,5.127,5.121,5.126,3717.1
+1694726220000,5.126,5.136,5.125,5.136,9118.2
+1694726280000,5.135,5.143,5.134,5.134,14482.2
+1694726340000,5.134,5.139,5.127,5.137,9979.7
+1694726400000,5.137,5.145,5.137,5.141,14016.1
+1694726460000,5.141,5.151,5.14,5.15,11912.8
+1694726520000,5.149,5.149,5.138,5.14,5078.3
+1694726580000,5.14,5.14,5.134,5.137,5101.8
+1694726640000,5.137,5.139,5.133,5.135,1659.6
+1694726700000,5.135,5.139,5.127,5.127,5487.6
+1694726760000,5.127,5.141,5.127,5.141,5479.9
+1694726820000,5.14,5.14,5.134,5.134,3039.8
+1694726880000,5.135,5.139,5.134,5.137,4004.7
+1694726940000,5.137,5.138,5.134,5.134,992.4
+1694727000000,5.134,5.137,5.134,5.134,1360.5
+1694727060000,5.135,5.138,5.132,5.133,3063.8
+1694727120000,5.133,5.133,5.122,5.123,7414.0
+1694727180000,5.123,5.123,5.119,5.12,4411.3
+1694727240000,5.121,5.122,5.118,5.121,5425.0
+1694727300000,5.122,5.122,5.118,5.118,4062.4
+1694727360000,5.119,5.119,5.113,5.113,7427.2
+1694727420000,5.113,5.117,5.111,5.117,7337.7
+1694727480000,5.117,5.12,5.113,5.12,6136.3
+1694727540000,5.119,5.119,5.113,5.115,2115.9
+1694727600000,5.115,5.119,5.112,5.119,2771.7
+1694727660000,5.118,5.125,5.118,5.123,4609.3
+1694727720000,5.124,5.125,5.123,5.123,952.0
+1694727780000,5.124,5.126,5.123,5.124,2151.3
+1694727840000,5.123,5.126,5.123,5.125,1508.3
+1694727900000,5.125,5.127,5.124,5.126,1158.7
+1694727960000,5.126,5.127,5.114,5.115,5269.4
+1694728020000,5.114,5.114,5.104,5.106,8980.8
+1694728080000,5.105,5.118,5.105,5.117,5200.0
+1694728140000,5.118,5.122,5.118,5.122,1764.4
+1694728200000,5.122,5.124,5.121,5.123,2266.1
+1694728260000,5.123,5.124,5.123,5.123,1623.3
+1694728320000,5.123,5.124,5.123,5.123,849.3
+1694728380000,5.124,5.13,5.124,5.129,5102.0
+1694728440000,5.13,5.133,5.128,5.132,9409.9
+1694728500000,5.132,5.14,5.132,5.133,11519.7
+1694728560000,5.133,5.136,5.132,5.135,5581.7
+1694728620000,5.134,5.134,5.127,5.129,5186.2
+1694728680000,5.13,5.136,5.13,5.136,3610.2
+1694728740000,5.135,5.135,5.127,5.13,5328.5
+1694728800000,5.13,5.137,5.13,5.135,7080.5
+1694728860000,5.135,5.135,5.13,5.133,3509.1
+1694728920000,5.132,5.138,5.132,5.138,6093.9
+1694728980000,5.138,5.14,5.135,5.138,11196.8
+1694729040000,5.139,5.142,5.134,5.139,9274.7
+1694729100000,5.139,5.141,5.105,5.105,64005.7
+1694729160000,5.105,5.111,5.096,5.11,38915.2
+1694729220000,5.11,5.112,5.1,5.105,18538.0
+1694729280000,5.105,5.105,5.096,5.1,19881.4
+1694729340000,5.1,5.106,5.1,5.104,10277.1
+1694729400000,5.104,5.109,5.104,5.104,8290.1
+1694729460000,5.105,5.109,5.103,5.105,8262.7
+1694729520000,5.106,5.106,5.102,5.105,3213.2
+1694729580000,5.105,5.107,5.101,5.106,3636.6
+1694729640000,5.105,5.109,5.102,5.109,4533.4
+1694729700000,5.11,5.11,5.102,5.102,8652.6
+1694729760000,5.101,5.105,5.1,5.104,7063.1
+1694729820000,5.103,5.104,5.1,5.101,3887.5
+1694729880000,5.102,5.111,5.102,5.102,13907.6
+1694729940000,5.103,5.108,5.103,5.105,2632.0
+1694730000000,5.105,5.108,5.103,5.106,5681.8
+1694730060000,5.107,5.107,5.102,5.105,5652.0
+1694730120000,5.105,5.108,5.105,5.108,5015.9
+1694730180000,5.107,5.108,5.102,5.105,6231.7
+1694730240000,5.105,5.111,5.104,5.11,7389.4
+1694730300000,5.109,5.118,5.109,5.115,13128.3
+1694730360000,5.116,5.118,5.114,5.117,4302.9
+1694730420000,5.118,5.13,5.118,5.127,15544.8
+1694730480000,5.126,5.134,5.124,5.133,9446.5
+1694730540000,5.133,5.135,5.125,5.135,6021.8
+1694730600000,5.134,5.136,5.125,5.125,6974.3
+1694730660000,5.126,5.127,5.124,5.125,4938.7
+1694730720000,5.125,5.125,5.116,5.116,4217.8
+1694730780000,5.117,5.123,5.117,5.119,2219.2
+1694730840000,5.118,5.12,5.116,5.117,5227.3
+1694730900000,5.118,5.12,5.109,5.109,10419.6
+1694730960000,5.11,5.119,5.11,5.119,3043.6
+1694731020000,5.119,5.123,5.119,5.122,1163.8
+1694731080000,5.123,5.128,5.123,5.125,2034.5
+1694731140000,5.125,5.128,5.125,5.127,1682.3
+1694731200000,5.128,5.128,5.118,5.118,5587.8
+1694731260000,5.119,5.127,5.102,5.109,27837.9
+1694731320000,5.11,5.117,5.11,5.115,5420.9
+1694731380000,5.115,5.118,5.111,5.111,4228.3
+1694731440000,5.11,5.11,5.106,5.109,4327.1
+1694731500000,5.109,5.117,5.107,5.107,7337.8
+1694731560000,5.106,5.108,5.093,5.097,20880.7
+1694731620000,5.097,5.099,5.088,5.09,9217.2
+1694731680000,5.089,5.095,5.086,5.094,12269.6
+1694731740000,5.094,5.094,5.083,5.084,11501.6
+1694731800000,5.084,5.087,5.08,5.084,18291.0
+1694731860000,5.085,5.088,5.068,5.084,28334.4
+1694731920000,5.084,5.085,5.074,5.074,5060.0
+1694731980000,5.074,5.078,5.074,5.077,4025.6
+1694732040000,5.078,5.085,5.07,5.08,14070.8
+1694732100000,5.08,5.094,5.079,5.092,10280.4
+1694732160000,5.092,5.096,5.092,5.094,4920.5
+1694732220000,5.095,5.098,5.087,5.089,9006.9
+1694732280000,5.088,5.098,5.088,5.098,3416.7
+1694732340000,5.098,5.101,5.093,5.096,4787.6
+1694732400000,5.095,5.098,5.091,5.094,8487.1
+1694732460000,5.095,5.096,5.086,5.091,5130.6
+1694732520000,5.09,5.092,5.085,5.085,10388.8
+1694732580000,5.085,5.086,5.079,5.08,4450.8
+1694732640000,5.08,5.08,5.072,5.077,12285.6
+1694732700000,5.078,5.08,5.067,5.072,15162.5
+1694732760000,5.073,5.074,5.068,5.071,3680.7
+1694732820000,5.071,5.077,5.068,5.073,5586.4
+1694732880000,5.073,5.079,5.073,5.077,5023.9
+1694732940000,5.077,5.079,5.073,5.078,5301.1
+1694733000000,5.078,5.081,5.068,5.071,6461.4
+1694733060000,5.071,5.074,5.071,5.074,1566.0
+1694733120000,5.074,5.075,5.069,5.07,2947.8
+1694733180000,5.071,5.079,5.069,5.076,4917.3
+1694733240000,5.077,5.082,5.077,5.082,3685.4
+1694733300000,5.081,5.084,5.08,5.081,3223.6
+1694733360000,5.081,5.087,5.08,5.086,5785.9
+1694733420000,5.085,5.091,5.085,5.087,5263.0
+1694733480000,5.087,5.087,5.079,5.079,5046.3
+1694733540000,5.079,5.079,5.073,5.075,6198.5
+1694733600000,5.075,5.083,5.074,5.082,4002.4
+1694733660000,5.082,5.084,5.07,5.07,4666.7
+1694733720000,5.07,5.079,5.07,5.073,5085.3
+1694733780000,5.074,5.077,5.074,5.077,1662.8
+1694733840000,5.077,5.079,5.072,5.072,3410.3
+1694733900000,5.071,5.071,5.061,5.062,9567.3
+1694733960000,5.062,5.067,5.062,5.066,2856.2
+1694734020000,5.066,5.072,5.065,5.068,6166.7
+1694734080000,5.068,5.074,5.067,5.073,2559.7
+1694734140000,5.074,5.076,5.066,5.066,2944.1
+1694734200000,5.067,5.067,5.056,5.065,24504.2
+1694734260000,5.066,5.07,5.065,5.07,2882.2
+1694734320000,5.07,5.075,5.07,5.071,2557.8
+1694734380000,5.071,5.071,5.065,5.065,2031.3
+1694734440000,5.065,5.066,5.063,5.064,1452.2
+1694734500000,5.063,5.071,5.058,5.071,8103.1
+1694734560000,5.071,5.072,5.063,5.064,6123.4
+1694734620000,5.063,5.069,5.058,5.069,5631.9
+1694734680000,5.069,5.074,5.068,5.073,2740.7
+1694734740000,5.074,5.079,5.073,5.076,3051.3
+1694734800000,5.077,5.081,5.064,5.064,7085.4
+1694734860000,5.064,5.072,5.062,5.062,5061.8
+1694734920000,5.062,5.067,5.059,5.067,5934.7
+1694734980000,5.067,5.069,5.064,5.066,3995.5
+1694735040000,5.067,5.071,5.064,5.064,2868.0
+1694735100000,5.063,5.075,5.06,5.07,14050.6
+1694735160000,5.07,5.079,5.07,5.079,4811.7
+1694735220000,5.079,5.08,5.073,5.075,7144.0
+1694735280000,5.075,5.076,5.067,5.068,2711.9
+1694735340000,5.067,5.072,5.066,5.067,2686.7
+1694735400000,5.067,5.075,5.067,5.07,4542.4
+1694735460000,5.071,5.072,5.063,5.064,3810.0
+1694735520000,5.063,5.066,5.062,5.064,2490.6
+1694735580000,5.063,5.066,5.053,5.064,24606.8
+1694735640000,5.064,5.069,5.061,5.068,2416.3
+1694735700000,5.068,5.07,5.063,5.065,3885.2
+1694735760000,5.065,5.069,5.065,5.067,1975.8
+1694735820000,5.068,5.072,5.065,5.069,4044.7
+1694735880000,5.069,5.073,5.068,5.071,4049.1
+1694735940000,5.071,5.071,5.054,5.059,22068.7
+1694736000000,5.06,5.063,5.054,5.061,15044.8
+1694736060000,5.06,5.062,5.053,5.061,11535.0
+1694736120000,5.06,5.061,5.053,5.058,13040.2
+1694736180000,5.057,5.06,5.046,5.046,32516.8
+1694736240000,5.047,5.049,4.962,5.016,315842.8
+1694736300000,5.016,5.023,5.004,5.019,84944.0
+1694736360000,5.019,5.03,5.013,5.025,57562.2
+1694736420000,5.026,5.035,5.025,5.034,44111.8
+1694736480000,5.034,5.036,5.03,5.03,14968.0
+1694736540000,5.03,5.034,5.025,5.032,22366.3
+1694736600000,5.032,5.034,5.014,5.014,29488.9
+1694736660000,5.014,5.02,5.013,5.02,6540.1
+1694736720000,5.02,5.023,5.012,5.016,8058.3
+1694736780000,5.015,5.02,5.01,5.018,12278.6
+1694736840000,5.018,5.018,5.01,5.011,8906.3
+1694736900000,5.011,5.017,5.008,5.016,14726.0
+1694736960000,5.015,5.018,5.01,5.015,10304.0
+1694737020000,5.016,5.016,5.008,5.011,8942.0
+1694737080000,5.012,5.013,5.009,5.009,8401.9
+1694737140000,5.009,5.009,4.998,5.003,21252.4
+1694737200000,5.003,5.008,4.997,4.997,14379.5
+1694737260000,4.998,5.005,4.956,4.987,161698.4
+1694737320000,4.987,4.991,4.985,4.986,18527.7
+1694737380000,4.985,4.99,4.983,4.983,27254.1
+1694737440000,4.983,4.986,4.98,4.984,15534.4
+1694737500000,4.983,4.989,4.98,4.981,15227.3
+1694737560000,4.981,4.981,4.952,4.956,56211.7
+1694737620000,4.957,4.964,4.95,4.958,49470.9
+1694737680000,4.957,4.968,4.953,4.961,43573.9
+1694737740000,4.961,4.961,4.925,4.95,80183.2
+1694737800000,4.95,4.961,4.95,4.957,36226.7
+1694737860000,4.958,4.962,4.951,4.954,25481.8
+1694737920000,4.954,4.962,4.953,4.955,12951.0
+1694737980000,4.954,4.958,4.932,4.937,43497.9
+1694738040000,4.937,4.955,4.934,4.952,20175.9
+1694738100000,4.952,4.954,4.94,4.943,15231.2
+1694738160000,4.942,4.944,4.938,4.94,8221.9
+1694738220000,4.941,4.944,4.936,4.936,21199.7
+1694738280000,4.935,4.936,4.93,4.935,8858.7
+1694738340000,4.934,4.938,4.931,4.932,11483.4
+1694738400000,4.933,4.939,4.932,4.935,20689.3
+1694738460000,4.935,4.942,4.93,4.934,26221.9
+1694738520000,4.934,4.937,4.917,4.919,30774.3
+1694738580000,4.92,4.939,4.92,4.939,23252.5
+1694738640000,4.939,4.94,4.929,4.931,11916.0
+1694738700000,4.931,4.945,4.929,4.939,16588.3
+1694738760000,4.938,4.938,4.929,4.933,12084.9
+1694738820000,4.932,4.937,4.929,4.932,10274.7
+1694738880000,4.933,4.934,4.928,4.934,5419.6
+1694738940000,4.933,4.935,4.927,4.928,8607.5
+1694739000000,4.929,4.932,4.926,4.932,4797.9
+1694739060000,4.932,4.932,4.914,4.919,21613.3
+1694739120000,4.919,4.923,4.913,4.919,23043.1
+1694739180000,4.92,4.925,4.918,4.923,7352.7
+1694739240000,4.923,4.924,4.917,4.92,6551.7
+1694739300000,4.92,4.921,4.905,4.916,38095.8
+1694739360000,4.916,4.92,4.915,4.919,6383.3
+1694739420000,4.919,4.92,4.913,4.915,21023.8
+1694739480000,4.914,4.925,4.913,4.915,21978.5
+1694739540000,4.916,4.924,4.916,4.922,14989.2
+1694739600000,4.923,4.939,4.921,4.935,33465.8
+1694739660000,4.936,4.953,4.935,4.952,38380.5
+1694739720000,4.952,4.953,4.946,4.952,10670.0
+1694739780000,4.952,4.954,4.935,4.949,26388.9
+1694739840000,4.948,4.95,4.94,4.943,8010.8
+1694739900000,4.943,4.945,4.935,4.936,26026.6
+1694739960000,4.936,4.937,4.923,4.926,15466.6
+1694740020000,4.926,4.932,4.924,4.924,18432.9
+1694740080000,4.923,4.93,4.918,4.929,21733.5
+1694740140000,4.929,4.946,4.929,4.944,23024.7
+1694740200000,4.945,4.951,4.936,4.95,16071.6
+1694740260000,4.95,4.956,4.944,4.956,20785.8
+1694740320000,4.956,4.958,4.946,4.946,11461.3
+1694740380000,4.946,4.948,4.939,4.939,8724.4
+1694740440000,4.939,4.947,4.938,4.947,9058.3
+1694740500000,4.946,4.947,4.935,4.939,6292.4
+1694740560000,4.938,4.945,4.936,4.944,5554.4
+1694740620000,4.945,4.945,4.94,4.942,4014.6
+1694740680000,4.941,4.949,4.939,4.949,6721.9
+1694740740000,4.948,4.948,4.942,4.943,3348.7
+1694740800000,4.944,4.95,4.941,4.95,5305.3
+1694740860000,4.95,4.959,4.949,4.958,14030.4
+1694740920000,4.957,4.966,4.949,4.964,23947.8
+1694740980000,4.964,4.966,4.957,4.957,8652.9
+1694741040000,4.956,4.961,4.954,4.958,4718.5
+1694741100000,4.959,4.967,4.954,4.966,17305.8
+1694741160000,4.965,4.976,4.965,4.97,19006.1
+1694741220000,4.971,4.972,4.967,4.967,15846.0
+1694741280000,4.967,4.967,4.961,4.961,12407.3
+1694741340000,4.961,4.964,4.96,4.963,6245.3
+1694741400000,4.964,4.967,4.962,4.964,31416.7
+1694741460000,4.965,4.966,4.95,4.955,19354.7
+1694741520000,4.955,4.959,4.951,4.951,16342.9
+1694741580000,4.952,4.957,4.947,4.947,9824.0
+1694741640000,4.946,4.95,4.941,4.943,13503.7
+1694741700000,4.944,4.946,4.942,4.946,5048.0
+1694741760000,4.947,4.948,4.941,4.946,7873.6
+1694741820000,4.946,4.95,4.946,4.949,2396.5
+1694741880000,4.949,4.949,4.938,4.943,15580.5
+1694741940000,4.943,4.943,4.938,4.942,6626.4
+1694742000000,4.941,4.941,4.934,4.935,10511.3
+1694742060000,4.936,4.943,4.934,4.938,9037.9
+1694742120000,4.939,4.949,4.939,4.944,9275.1
+1694742180000,4.945,4.993,4.945,4.975,139665.8
+1694742240000,4.975,4.986,4.963,4.985,52659.2
+1694742300000,4.985,4.986,4.972,4.973,15282.4
+1694742360000,4.974,4.987,4.972,4.98,32194.6
+1694742420000,4.981,4.984,4.978,4.978,8880.8
+1694742480000,4.978,4.983,4.975,4.978,7639.9
+1694742540000,4.978,4.985,4.974,4.975,9112.4
+1694742600000,4.974,4.98,4.971,4.971,7969.2
+1694742660000,4.971,4.974,4.966,4.969,7685.2
+1694742720000,4.968,4.981,4.967,4.979,8322.4
+1694742780000,4.979,4.983,4.973,4.976,7871.4
+1694742840000,4.975,4.979,4.973,4.974,6892.2
+1694742900000,4.974,4.98,4.969,4.979,6302.4
+1694742960000,4.979,4.986,4.979,4.982,6670.2
+1694743020000,4.983,4.987,4.98,4.981,9918.9
+1694743080000,4.981,4.987,4.978,4.98,4966.5
+1694743140000,4.98,4.985,4.974,4.98,7984.4
+1694743200000,4.981,4.987,4.976,4.985,12812.8
+1694743260000,4.986,4.992,4.986,4.988,11565.2
+1694743320000,4.988,4.992,4.985,4.991,8707.6
+1694743380000,4.991,5.012,4.987,5.009,33266.6
+1694743440000,5.01,5.01,4.996,4.999,22837.7
+1694743500000,5.0,5.004,4.992,4.995,25541.9
+1694743560000,4.994,4.999,4.993,4.994,5673.3
+1694743620000,4.995,4.998,4.985,4.993,16208.1
+1694743680000,4.992,4.992,4.981,4.985,8641.6
+1694743740000,4.986,4.989,4.98,4.986,5916.3
+1694743800000,4.985,4.986,4.979,4.983,9904.2
+1694743860000,4.983,4.99,4.98,4.99,6487.4
+1694743920000,4.99,4.991,4.98,4.982,7616.1
+1694743980000,4.982,4.987,4.979,4.984,11388.7
+1694744040000,4.983,4.987,4.979,4.98,4325.5
+1694744100000,4.981,4.981,4.978,4.98,3373.7
+1694744160000,4.98,4.983,4.98,4.981,4844.4
+1694744220000,4.981,4.981,4.978,4.979,5286.1
+1694744280000,4.98,4.98,4.974,4.975,10170.5
+1694744340000,4.975,4.991,4.974,4.991,8819.9
+1694744400000,4.99,4.999,4.988,4.999,8344.0
+1694744460000,4.998,4.999,4.992,4.995,7541.5
+1694744520000,4.995,4.999,4.994,4.997,4319.7
+1694744580000,4.997,4.997,4.99,4.992,3562.3
+1694744640000,4.993,4.999,4.993,4.997,4958.0
+1694744700000,4.997,4.999,4.992,4.997,6123.8
+1694744760000,4.998,5.003,4.991,5.002,18054.1
+1694744820000,5.002,5.004,4.998,5.003,6832.8
+1694744880000,5.003,5.003,4.998,5.001,16804.0
+1694744940000,5.001,5.002,4.997,4.999,5986.7
+1694745000000,4.999,5.003,4.996,5.001,6199.7
+1694745060000,5.0,5.006,4.998,5.006,18362.5
+1694745120000,5.006,5.018,5.005,5.018,24903.2
+1694745180000,5.019,5.019,5.012,5.013,4065.8
+1694745240000,5.013,5.019,5.012,5.019,10403.4
+1694745300000,5.018,5.018,5.012,5.017,6707.9
+1694745360000,5.016,5.017,5.013,5.016,2643.2
+1694745420000,5.017,5.024,5.016,5.016,9210.1
+1694745480000,5.016,5.023,5.016,5.022,10004.5
+1694745540000,5.022,5.027,5.019,5.02,13321.6
+1694745600000,5.021,5.023,5.016,5.016,6307.8
+1694745660000,5.015,5.02,5.007,5.008,12132.4
+1694745720000,5.009,5.012,5.004,5.006,5096.9
+1694745780000,5.006,5.014,5.004,5.008,4802.3
+1694745840000,5.009,5.018,5.008,5.018,6088.1
+1694745900000,5.019,5.024,5.016,5.017,10646.1
+1694745960000,5.016,5.017,5.008,5.008,3083.4
+1694746020000,5.009,5.011,5.006,5.007,4535.2
+1694746080000,5.007,5.009,5.006,5.006,3700.5
+1694746140000,5.006,5.008,5.006,5.007,947.3
+1694746200000,5.007,5.009,5.005,5.007,5227.7
+1694746260000,5.008,5.014,5.005,5.014,3396.0
+1694746320000,5.014,5.015,5.012,5.012,1960.8
+1694746380000,5.011,5.011,5.001,5.003,8490.2
+1694746440000,5.002,5.006,4.999,5.0,8253.9
+1694746500000,5.0,5.002,4.998,5.001,3554.8
+1694746560000,5.001,5.003,4.997,5.001,5673.8
+1694746620000,5.001,5.003,4.998,5.002,1961.8
+1694746680000,5.003,5.005,4.999,5.0,2578.3
+1694746740000,4.999,4.999,4.995,4.995,4714.9
+1694746800000,4.995,5.0,4.994,4.997,17598.2
+1694746860000,4.997,4.997,4.99,4.992,14452.2
+1694746920000,4.991,4.991,4.971,4.976,27664.9
+1694746980000,4.976,4.978,4.965,4.978,15515.3
+1694747040000,4.978,4.984,4.977,4.979,11964.7
+1694747100000,4.98,4.983,4.976,4.978,8361.5
+1694747160000,4.979,4.989,4.978,4.988,7515.5
+1694747220000,4.988,4.996,4.985,4.991,9093.0
+1694747280000,4.991,4.995,4.991,4.993,2499.4
+1694747340000,4.993,4.995,4.991,4.993,2783.6
+1694747400000,4.993,5.001,4.988,5.001,14147.3
+1694747460000,5.0,5.01,5.0,5.006,9079.2
+1694747520000,5.006,5.006,5.0,5.003,3970.6
+1694747580000,5.002,5.003,5.002,5.002,572.9
+1694747640000,5.002,5.002,4.997,5.002,4651.5
+1694747700000,5.001,5.005,4.998,5.001,4176.6
+1694747760000,5.002,5.003,4.997,4.999,4197.6
+1694747820000,4.999,5.0,4.989,4.992,7574.2
+1694747880000,4.993,4.993,4.989,4.991,1254.0
+1694747940000,4.99,4.99,4.969,4.976,30305.1
+1694748000000,4.976,4.982,4.976,4.981,2805.9
+1694748060000,4.982,4.984,4.977,4.981,3729.8
+1694748120000,4.981,4.986,4.972,4.972,7451.1
+1694748180000,4.972,4.979,4.972,4.976,5224.0
+1694748240000,4.976,4.979,4.968,4.979,10918.4
+1694748300000,4.98,4.983,4.969,4.976,17913.6
+1694748360000,4.977,4.979,4.974,4.978,5119.4
+1694748420000,4.977,4.982,4.977,4.977,2257.4
+1694748480000,4.977,4.98,4.969,4.969,7541.2
+1694748540000,4.969,4.97,4.967,4.968,1481.6
+1694748600000,4.968,4.98,4.968,4.979,10180.6
+1694748660000,4.978,4.981,4.975,4.975,3735.0
+1694748720000,4.976,4.977,4.975,4.976,2184.3
+1694748780000,4.976,4.978,4.971,4.972,3612.6
+1694748840000,4.972,4.975,4.968,4.969,5655.9
+1694748900000,4.969,4.974,4.969,4.971,1853.9
+1694748960000,4.97,4.974,4.965,4.965,5872.7
+1694749020000,4.965,4.966,4.961,4.965,5752.3
+1694749080000,4.966,4.97,4.964,4.969,5830.9
+1694749140000,4.969,4.971,4.961,4.961,4488.0
+1694749200000,4.961,4.966,4.959,4.965,13834.8
+1694749260000,4.965,4.968,4.961,4.966,5865.5
+1694749320000,4.965,4.965,4.962,4.965,1441.1
+1694749380000,4.964,4.973,4.963,4.971,5675.9
+1694749440000,4.972,4.976,4.972,4.974,2159.1
+1694749500000,4.974,4.976,4.968,4.968,2948.9
+1694749560000,4.969,4.97,4.961,4.961,5755.3
+1694749620000,4.961,4.961,4.945,4.948,74125.2
+1694749680000,4.95,4.953,4.948,4.948,5796.3
+1694749740000,4.95,4.959,4.95,4.958,3913.7
+1694749800000,4.958,4.959,4.937,4.953,24965.8
+1694749860000,4.953,4.967,4.953,4.966,17147.7
+1694749920000,4.966,4.973,4.966,4.971,9124.8
+1694749980000,4.971,4.975,4.97,4.971,9459.9
+1694750040000,4.971,4.974,4.963,4.963,12048.7
+1694750100000,4.963,4.966,4.957,4.958,7386.1
+1694750160000,4.958,4.966,4.958,4.966,5844.5
+1694750220000,4.966,4.968,4.959,4.959,1800.7
+1694750280000,4.96,4.963,4.959,4.963,2465.5
+1694750340000,4.963,4.973,4.963,4.971,13709.3
+1694750400000,4.97,4.981,4.966,4.978,21326.3
+1694750460000,4.978,4.981,4.973,4.975,5907.3
+1694750520000,4.974,4.978,4.971,4.974,4822.4
+1694750580000,4.975,4.976,4.97,4.97,6647.0
+1694750640000,4.971,4.972,4.965,4.971,10572.7
+1694750700000,4.972,4.976,4.966,4.974,10623.7
+1694750760000,4.974,4.976,4.967,4.969,7581.0
+1694750820000,4.969,4.982,4.969,4.981,7133.1
+1694750880000,4.982,4.989,4.981,4.986,9331.9
+1694750940000,4.986,4.989,4.984,4.985,5028.5
+1694751000000,4.985,4.991,4.983,4.99,9520.6
+1694751060000,4.99,4.995,4.988,4.99,7833.5
+1694751120000,4.991,4.995,4.986,4.995,7711.3
+1694751180000,4.995,5.006,4.992,5.004,21150.4
+1694751240000,5.004,5.013,4.999,5.011,20115.3
+1694751300000,5.01,5.018,5.01,5.015,19952.8
+1694751360000,5.014,5.015,5.01,5.013,8211.8
+1694751420000,5.013,5.017,5.009,5.009,8139.6
+1694751480000,5.01,5.01,4.997,4.998,7555.7
+1694751540000,4.998,5.01,4.998,5.006,11974.4
+1694751600000,5.005,5.006,4.995,4.998,12538.7
+1694751660000,4.997,4.999,4.992,4.994,6816.7
+1694751720000,4.994,4.995,4.99,4.992,9302.4
+1694751780000,4.991,4.998,4.989,4.991,18146.2
+1694751840000,4.992,5.002,4.991,4.993,12025.2
+1694751900000,4.992,4.993,4.98,4.982,11880.7
+1694751960000,4.981,4.984,4.978,4.98,7804.9
+1694752020000,4.981,4.986,4.979,4.986,12001.6
+1694752080000,4.985,4.987,4.981,4.986,6091.7
+1694752140000,4.987,4.99,4.986,4.986,4836.5
+1694752200000,4.987,4.989,4.985,4.989,2711.9
+1694752260000,4.989,4.992,4.985,4.986,6896.6
+1694752320000,4.985,4.985,4.983,4.984,3259.4
+1694752380000,4.983,4.984,4.979,4.984,7277.4
+1694752440000,4.983,4.991,4.982,4.991,5340.3
+1694752500000,4.991,4.999,4.985,4.986,15226.2
+1694752560000,4.986,4.99,4.986,4.987,4119.2
+1694752620000,4.988,4.994,4.988,4.994,6801.2
+1694752680000,4.993,5.001,4.991,5.001,8710.6
+1694752740000,5.001,5.007,4.999,4.999,6521.1
+1694752800000,5.0,5.007,4.998,5.006,12232.6
+1694752860000,5.006,5.009,5.005,5.007,10116.3
+1694752920000,5.008,5.01,5.005,5.009,4164.9
+1694752980000,5.01,5.01,5.004,5.005,10644.9
+1694753040000,5.005,5.01,5.004,5.006,7409.9
+1694753100000,5.006,5.009,5.002,5.009,7309.1
+1694753160000,5.008,5.02,5.008,5.019,9938.2
+1694753220000,5.019,5.02,5.015,5.018,8530.3
+1694753280000,5.019,5.028,5.017,5.024,15582.5
+1694753340000,5.024,5.03,5.019,5.028,16751.3
+1694753400000,5.028,5.03,5.023,5.029,8744.6
+1694753460000,5.029,5.044,5.028,5.042,34651.8
+1694753520000,5.043,5.045,5.04,5.041,8660.6
+1694753580000,5.041,5.046,5.039,5.044,8938.5
+1694753640000,5.044,5.044,5.039,5.039,6389.7
+1694753700000,5.04,5.046,5.037,5.046,13050.1
+1694753760000,5.045,5.047,5.04,5.043,17117.1
+1694753820000,5.043,5.05,5.042,5.043,16621.7
+1694753880000,5.044,5.046,5.043,5.046,6733.5
+1694753940000,5.045,5.045,5.04,5.042,7160.2
+1694754000000,5.041,5.043,5.037,5.038,9234.0
+1694754060000,5.037,5.038,5.029,5.029,16084.7
+1694754120000,5.03,5.03,5.026,5.028,5105.4
+1694754180000,5.028,5.029,5.021,5.024,8085.7
+1694754240000,5.025,5.034,5.023,5.032,12810.5
+1694754300000,5.033,5.035,5.032,5.032,6294.2
+1694754360000,5.032,5.041,5.031,5.039,13263.1
+1694754420000,5.04,5.045,5.039,5.045,5087.5
+1694754480000,5.046,5.05,5.042,5.048,7963.8
+1694754540000,5.049,5.053,5.047,5.047,10296.1
+1694754600000,5.048,5.052,5.045,5.045,7456.7
+1694754660000,5.044,5.053,5.043,5.05,5759.5
+1694754720000,5.051,5.06,5.046,5.049,14813.8
+1694754780000,5.049,5.05,5.042,5.043,5073.0
+1694754840000,5.043,5.043,5.035,5.037,5844.5
+1694754900000,5.037,5.038,5.025,5.025,10116.3
+1694754960000,5.026,5.034,5.025,5.03,7083.1
+1694755020000,5.03,5.035,5.028,5.029,5824.0
+1694755080000,5.029,5.03,5.026,5.03,1791.4
+1694755140000,5.03,5.03,5.028,5.03,1050.7
+1694755200000,5.029,5.04,5.025,5.039,9568.6
+1694755260000,5.039,5.041,5.037,5.039,4949.1
+1694755320000,5.039,5.039,5.027,5.03,4636.6
+1694755380000,5.029,5.029,5.02,5.024,18644.2
+1694755440000,5.023,5.023,5.009,5.014,29595.4
+1694755500000,5.014,5.015,5.008,5.008,5887.4
+1694755560000,5.008,5.017,5.008,5.012,5515.1
+1694755620000,5.012,5.012,4.996,4.998,20820.0
+1694755680000,4.998,5.004,4.996,5.004,7375.6
+1694755740000,5.004,5.006,5.001,5.004,3054.2
+1694755800000,5.004,5.009,5.002,5.009,5115.1
+1694755860000,5.009,5.014,5.009,5.014,3199.0
+1694755920000,5.014,5.016,5.011,5.013,5609.2
+1694755980000,5.013,5.014,5.011,5.014,3700.3
+1694756040000,5.015,5.015,5.007,5.008,5327.2
+1694756100000,5.008,5.011,5.006,5.006,5556.5
+1694756160000,5.005,5.005,4.995,4.998,9838.7
+1694756220000,4.998,5.002,4.994,4.994,8160.2
+1694756280000,4.994,4.999,4.994,4.999,4669.6
+1694756340000,4.999,5.002,4.998,5.001,4278.0
+1694756400000,5.001,5.002,4.996,5.0,7618.0
+1694756460000,5.0,5.003,4.999,5.003,3741.8
+1694756520000,5.003,5.003,4.994,4.995,6188.0
+1694756580000,4.996,4.997,4.995,4.996,2394.2
+1694756640000,4.996,4.997,4.993,4.996,4585.6
+1694756700000,4.996,5.0,4.994,4.997,3836.3
+1694756760000,4.997,4.997,4.993,4.994,5126.5
+1694756820000,4.994,4.997,4.992,4.994,6594.0
+1694756880000,4.994,4.998,4.994,4.996,4082.1
+1694756940000,4.997,4.998,4.993,4.998,4110.6
+1694757000000,4.997,4.997,4.992,4.992,9045.3
+1694757060000,4.993,4.995,4.991,4.993,2374.2
+1694757120000,4.993,4.995,4.99,4.995,8690.3
+1694757180000,4.995,4.995,4.985,4.985,15455.3
+1694757240000,4.986,4.988,4.982,4.982,7707.3
+1694757300000,4.983,4.986,4.981,4.983,4556.9
+1694757360000,4.984,4.987,4.982,4.984,10718.2
+1694757420000,4.985,4.987,4.983,4.986,6471.8
+1694757480000,4.987,4.989,4.982,4.987,8943.8
+1694757540000,4.987,4.987,4.981,4.983,7549.4
+1694757600000,4.984,4.984,4.975,4.982,16172.7
+1694757660000,4.983,4.992,4.983,4.991,13768.4
+1694757720000,4.991,4.993,4.99,4.991,2946.5
+1694757780000,4.99,4.992,4.985,4.991,5554.5
+1694757840000,4.991,4.997,4.986,4.997,7884.1
+1694757900000,4.997,4.998,4.981,4.982,7593.7
+1694757960000,4.981,4.986,4.979,4.986,3839.8
+1694758020000,4.986,4.988,4.984,4.984,3826.6
+1694758080000,4.984,4.989,4.984,4.986,3754.7
+1694758140000,4.986,4.987,4.981,4.981,7127.9
+1694758200000,4.981,4.984,4.977,4.981,7083.1
+1694758260000,4.982,4.982,4.975,4.978,4289.5
+1694758320000,4.978,4.978,4.973,4.974,4859.0
+1694758380000,4.975,4.975,4.971,4.971,4621.6
+1694758440000,4.972,4.975,4.97,4.971,3807.8
+1694758500000,4.971,4.972,4.963,4.966,12851.9
+1694758560000,4.966,4.978,4.966,4.978,10208.1
+1694758620000,4.977,4.983,4.975,4.983,11270.2
+1694758680000,4.983,4.988,4.979,4.987,6847.6
+1694758740000,4.987,4.991,4.982,4.983,5514.9
+1694758800000,4.983,4.988,4.98,4.988,3867.7
+1694758860000,4.987,4.988,4.984,4.986,6676.5
+1694758920000,4.986,4.988,4.981,4.981,3681.7
+1694758980000,4.982,4.985,4.979,4.983,3183.4
+1694759040000,4.983,4.986,4.982,4.984,3326.4
+1694759100000,4.983,4.987,4.983,4.986,2493.9
+1694759160000,4.985,4.986,4.982,4.983,1859.4
+1694759220000,4.983,4.988,4.983,4.984,3054.4
+1694759280000,4.984,4.984,4.978,4.978,2964.3
+1694759340000,4.978,4.978,4.975,4.977,12824.0
+1694759400000,4.976,4.977,4.972,4.973,1488.1
+1694759460000,4.973,4.979,4.972,4.977,8661.2
+1694759520000,4.976,4.977,4.974,4.975,1174.1
+1694759580000,4.975,4.981,4.975,4.98,6364.2
+1694759640000,4.98,4.985,4.979,4.985,3701.8
+1694759700000,4.985,4.985,4.972,4.972,9656.0
+1694759760000,4.972,4.973,4.964,4.964,4453.3
+1694759820000,4.965,4.969,4.963,4.968,6710.0
+1694759880000,4.969,4.969,4.963,4.963,2839.3
+1694759940000,4.962,4.967,4.96,4.965,10165.8
+1694760000000,4.964,4.966,4.96,4.962,6166.5
+1694760060000,4.963,4.969,4.962,4.965,6911.2
+1694760120000,4.965,4.975,4.963,4.972,4793.3
+1694760180000,4.973,4.973,4.954,4.959,14267.4
+1694760240000,4.96,4.962,4.957,4.958,5457.4
+1694760300000,4.959,4.977,4.958,4.974,9654.4
+1694760360000,4.973,4.973,4.967,4.968,3872.2
+1694760420000,4.968,4.975,4.96,4.964,11382.3
+1694760480000,4.964,4.971,4.963,4.971,2229.2
+1694760540000,4.971,4.975,4.971,4.975,2435.3
+1694760600000,4.975,4.975,4.971,4.972,2072.1
+1694760660000,4.972,4.978,4.972,4.978,2556.6
+1694760720000,4.977,4.985,4.975,4.985,5196.4
+1694760780000,4.985,4.994,4.985,4.992,9855.0
+1694760840000,4.992,4.992,4.98,4.987,5139.1
+1694760900000,4.987,4.996,4.986,4.996,7440.3
+1694760960000,4.996,4.997,4.984,4.985,17370.4
+1694761020000,4.985,4.988,4.983,4.987,5984.4
+1694761080000,4.987,4.989,4.984,4.985,6286.0
+1694761140000,4.985,4.989,4.984,4.987,1406.3
+1694761200000,4.988,4.988,4.978,4.98,9050.8
+1694761260000,4.981,4.991,4.977,4.977,14966.8
+1694761320000,4.977,4.977,4.965,4.968,11601.4
+1694761380000,4.969,4.984,4.969,4.982,5224.5
+1694761440000,4.981,4.993,4.981,4.989,23720.2
+1694761500000,4.99,4.99,4.976,4.977,7080.6
+1694761560000,4.978,4.984,4.976,4.979,4281.5
+1694761620000,4.98,4.98,4.975,4.979,2537.3
+1694761680000,4.98,4.981,4.976,4.977,2648.3
+1694761740000,4.976,4.976,4.972,4.973,3131.9
+1694761800000,4.972,4.972,4.966,4.966,9065.8
+1694761860000,4.965,4.968,4.96,4.964,8939.5
+1694761920000,4.963,4.969,4.962,4.969,6821.9
+1694761980000,4.969,4.974,4.969,4.973,5692.1
+1694762040000,4.973,4.973,4.965,4.966,2702.7
+1694762100000,4.965,4.966,4.953,4.959,9039.2
+1694762160000,4.959,4.96,4.95,4.95,16567.3
+1694762220000,4.951,4.959,4.949,4.959,9643.8
+1694762280000,4.959,4.962,4.954,4.959,3297.5
+1694762340000,4.96,4.963,4.952,4.953,7569.7
+1694762400000,4.955,4.955,4.946,4.954,10210.8
+1694762460000,4.954,4.958,4.95,4.951,5974.5
+1694762520000,4.951,4.951,4.949,4.949,1990.5
+1694762580000,4.949,4.965,4.949,4.958,15343.4
+1694762640000,4.957,4.962,4.956,4.959,2892.5
+1694762700000,4.96,4.965,4.96,4.963,6340.2
+1694762760000,4.964,4.968,4.964,4.968,4465.1
+1694762820000,4.967,4.974,4.967,4.973,5911.9
+1694762880000,4.974,4.976,4.972,4.974,2376.6
+1694762940000,4.974,4.977,4.973,4.973,4111.4
+1694763000000,4.974,4.974,4.962,4.962,6098.3
+1694763060000,4.963,4.974,4.962,4.971,6143.6
+1694763120000,4.971,4.974,4.971,4.974,1961.7
+1694763180000,4.974,4.978,4.974,4.976,1806.4
+1694763240000,4.975,4.978,4.969,4.969,13651.3
+1694763300000,4.969,4.969,4.967,4.969,3483.9
+1694763360000,4.969,4.977,4.969,4.974,4123.7
+1694763420000,4.974,4.975,4.967,4.968,3212.9
+1694763480000,4.967,4.971,4.962,4.971,6245.3
+1694763540000,4.971,4.971,4.966,4.966,2662.3
+1694763600000,4.965,4.965,4.962,4.962,2216.7
+1694763660000,4.962,4.963,4.96,4.963,3920.3
+1694763720000,4.963,4.963,4.96,4.963,4123.0
+1694763780000,4.962,4.966,4.957,4.958,7856.1
+1694763840000,4.956,4.962,4.956,4.961,4240.5
+1694763900000,4.96,4.96,4.947,4.948,15404.3
+1694763960000,4.948,4.954,4.947,4.949,5848.6
+1694764020000,4.949,4.951,4.948,4.951,4353.3
+1694764080000,4.951,4.953,4.949,4.953,2633.2
+1694764140000,4.953,4.953,4.95,4.95,2242.1
+1694764200000,4.951,4.952,4.947,4.95,5399.2
+1694764260000,4.951,4.952,4.946,4.948,6213.6
+1694764320000,4.947,4.951,4.945,4.946,6388.2
+1694764380000,4.946,4.959,4.946,4.957,19153.5
+1694764440000,4.957,4.959,4.953,4.955,4233.5
+1694764500000,4.954,4.957,4.952,4.955,5074.3
+1694764560000,4.956,4.959,4.952,4.956,12338.0
+1694764620000,4.956,4.958,4.955,4.957,2296.2
+1694764680000,4.957,4.96,4.955,4.957,4331.9
+1694764740000,4.958,4.96,4.955,4.955,4141.4
+1694764800000,4.956,4.956,4.949,4.95,8463.7
+1694764860000,4.949,4.959,4.949,4.959,10560.5
+1694764920000,4.959,4.967,4.959,4.966,7195.0
+1694764980000,4.965,4.971,4.965,4.967,9344.5
+1694765040000,4.967,4.971,4.964,4.964,9051.2
+1694765100000,4.965,4.971,4.965,4.967,5827.0
+1694765160000,4.966,4.968,4.962,4.967,7349.4
+1694765220000,4.966,4.967,4.962,4.964,7318.6
+1694765280000,4.965,4.975,4.965,4.975,6443.4
+1694765340000,4.975,4.98,4.973,4.98,7348.0
+1694765400000,4.98,4.981,4.973,4.975,7836.9
+1694765460000,4.975,4.976,4.974,4.974,2449.3
+1694765520000,4.975,4.98,4.971,4.979,10510.9
+1694765580000,4.978,4.98,4.977,4.98,3216.6
+1694765640000,4.979,4.98,4.973,4.973,7269.7
+1694765700000,4.974,4.979,4.974,4.976,5605.8
+1694765760000,4.976,4.981,4.976,4.98,5437.4
+1694765820000,4.981,4.982,4.977,4.981,8509.9
+1694765880000,4.98,4.986,4.98,4.985,6086.5
+1694765940000,4.985,4.986,4.978,4.979,7939.6
+1694766000000,4.979,4.981,4.976,4.981,4213.0
+1694766060000,4.98,4.98,4.97,4.97,10638.5
+1694766120000,4.97,4.97,4.96,4.962,13722.4
+1694766180000,4.962,4.964,4.951,4.957,14191.4
+1694766240000,4.958,4.96,4.953,4.957,12993.9
+1694766300000,4.958,4.968,4.958,4.966,6347.9
+1694766360000,4.966,4.976,4.964,4.974,7897.9
+1694766420000,4.974,4.978,4.971,4.977,3015.9
+1694766480000,4.977,4.978,4.972,4.978,5775.9
+1694766540000,4.978,4.979,4.975,4.977,2154.6
+1694766600000,4.977,4.983,4.977,4.983,5463.4
+1694766660000,4.984,4.984,4.977,4.98,11284.9
+1694766720000,4.981,4.984,4.981,4.984,2185.2
+1694766780000,4.983,4.986,4.981,4.986,6604.8
+1694766840000,4.985,4.988,4.984,4.986,5004.2
+1694766900000,4.987,4.987,4.98,4.982,9233.9
+1694766960000,4.983,4.989,4.975,4.975,21920.1
+1694767020000,4.975,4.99,4.975,4.986,26414.4
+1694767080000,4.985,4.99,4.984,4.989,7953.9
+1694767140000,4.99,4.994,4.988,4.989,6881.1
+1694767200000,4.989,4.989,4.982,4.985,5508.5
+1694767260000,4.985,4.989,4.981,4.988,8069.6
+1694767320000,4.988,4.992,4.988,4.989,3457.1
+1694767380000,4.989,4.992,4.988,4.99,3590.2
+1694767440000,4.99,4.991,4.984,4.985,5648.9
+1694767500000,4.984,4.991,4.983,4.989,7736.5
+1694767560000,4.988,4.992,4.988,4.991,2301.5
+1694767620000,4.991,4.998,4.989,4.998,4321.1
+1694767680000,4.998,5.0,4.995,4.999,8682.9
+1694767740000,4.999,5.021,4.999,5.019,47520.5
+1694767800000,5.018,5.025,5.015,5.015,19708.6
+1694767860000,5.015,5.025,5.014,5.024,9279.4
+1694767920000,5.024,5.025,5.018,5.023,13685.7
+1694767980000,5.022,5.03,5.021,5.03,12622.9
+1694768040000,5.03,5.032,5.026,5.028,19159.3
+1694768100000,5.028,5.028,5.02,5.022,12139.4
+1694768160000,5.021,5.021,5.014,5.014,8396.3
+1694768220000,5.014,5.02,5.014,5.016,6954.9
+1694768280000,5.016,5.019,5.011,5.015,7709.1
+1694768340000,5.016,5.018,5.013,5.018,4278.9
+1694768400000,5.019,5.02,5.013,5.02,12536.5
+1694768460000,5.02,5.02,5.01,5.01,12168.9
+1694768520000,5.01,5.01,4.998,5.002,10673.8
+1694768580000,5.001,5.002,4.996,5.001,7718.7
+1694768640000,5.0,5.001,4.997,5.0,4853.7
+1694768700000,5.0,5.0,4.989,4.991,17529.3
+1694768760000,4.992,4.999,4.992,4.995,5870.4
+1694768820000,4.996,5.003,4.996,4.999,5105.5
+1694768880000,4.999,5.0,4.994,4.994,4269.7
+1694768940000,4.994,5.0,4.994,4.999,2825.7
+1694769000000,5.0,5.005,4.999,5.004,6459.3
+1694769060000,5.005,5.006,5.001,5.001,6011.7
+1694769120000,5.002,5.003,4.999,5.002,4245.7
+1694769180000,5.001,5.002,4.997,4.999,5446.6
+1694769240000,4.999,5.001,4.997,4.998,2022.1
+1694769300000,4.997,4.998,4.989,4.991,8067.6
+1694769360000,4.99,4.995,4.986,4.994,6901.7
+1694769420000,4.995,5.005,4.994,5.003,10605.3
+1694769480000,5.003,5.006,5.001,5.003,5215.4
+1694769540000,5.004,5.006,4.993,4.995,11443.9
+1694769600000,4.996,4.997,4.993,4.993,2847.9
+1694769660000,4.993,4.998,4.975,4.984,35484.1
+1694769720000,4.983,4.988,4.975,4.977,9607.6
+1694769780000,4.978,4.987,4.978,4.985,6854.7
+1694769840000,4.984,4.984,4.981,4.982,1592.1
+1694769900000,4.983,4.984,4.974,4.975,10911.5
+1694769960000,4.976,4.984,4.975,4.984,4659.0
+1694770020000,4.983,4.984,4.98,4.981,3916.0
+1694770080000,4.981,4.982,4.978,4.978,2505.9
+1694770140000,4.978,4.984,4.978,4.982,2871.7
+1694770200000,4.981,4.984,4.98,4.983,2752.7
+1694770260000,4.983,4.99,4.979,4.987,15144.4
+1694770320000,4.987,4.989,4.983,4.987,4740.0
+1694770380000,4.987,4.992,4.987,4.991,4090.5
+1694770440000,4.991,4.994,4.991,4.993,2387.6
+1694770500000,4.993,4.996,4.99,4.992,5423.5
+1694770560000,4.992,5.01,4.992,5.007,16251.1
+1694770620000,5.008,5.019,5.007,5.014,15506.5
+1694770680000,5.014,5.026,5.013,5.017,19004.7
+1694770740000,5.017,5.023,5.016,5.017,7336.3
+1694770800000,5.017,5.019,4.999,5.007,23779.2
+1694770860000,5.006,5.019,5.006,5.016,9456.6
+1694770920000,5.015,5.025,5.005,5.024,22527.4
+1694770980000,5.023,5.024,5.02,5.02,5229.1
+1694771040000,5.021,5.038,5.018,5.036,22002.1
+1694771100000,5.036,5.036,5.03,5.033,8898.0
+1694771160000,5.033,5.057,5.033,5.056,32496.3
+1694771220000,5.056,5.056,5.037,5.041,22922.0
+1694771280000,5.04,5.051,5.037,5.046,10563.6
+1694771340000,5.046,5.053,5.04,5.053,20402.2
+1694771400000,5.052,5.052,5.039,5.04,13884.1
+1694771460000,5.039,5.039,5.034,5.036,11218.0
+1694771520000,5.036,5.037,5.025,5.026,15529.9
+1694771580000,5.026,5.027,5.022,5.027,12853.1
+1694771640000,5.027,5.028,5.017,5.018,7161.7
+1694771700000,5.02,5.024,5.016,5.02,9843.1
+1694771760000,5.02,5.022,5.015,5.018,5605.7
+1694771820000,5.018,5.02,5.01,5.02,11186.1
+1694771880000,5.019,5.022,5.002,5.011,26213.2
+1694771940000,5.012,5.015,5.008,5.009,5307.4
+1694772000000,5.009,5.012,5.003,5.008,14004.1
+1694772060000,5.009,5.014,5.007,5.009,7857.6
+1694772120000,5.01,5.012,5.002,5.004,8980.3
+1694772180000,5.005,5.008,5.003,5.005,4256.4
+1694772240000,5.006,5.012,5.006,5.008,5642.3
+1694772300000,5.009,5.015,5.008,5.015,5291.1
+1694772360000,5.015,5.02,5.013,5.02,4075.3
+1694772420000,5.019,5.04,5.015,5.038,22745.3
+1694772480000,5.039,5.046,5.036,5.043,10431.0
+1694772540000,5.043,5.043,5.034,5.034,5884.5
+1694772600000,5.033,5.044,5.026,5.043,23756.7
+1694772660000,5.043,5.045,5.039,5.042,6669.3
+1694772720000,5.041,5.041,5.034,5.039,9675.7
+1694772780000,5.04,5.041,5.035,5.037,9453.7
+1694772840000,5.037,5.042,5.035,5.04,7078.6
+1694772900000,5.041,5.043,5.036,5.036,2515.7
+1694772960000,5.037,5.038,5.025,5.025,16870.1
+1694773020000,5.024,5.026,5.02,5.021,5378.0
+1694773080000,5.022,5.057,5.021,5.05,42236.8
+1694773140000,5.05,5.052,5.039,5.048,19987.0
+1694773200000,5.048,5.052,5.031,5.044,16023.3
+1694773260000,5.045,5.052,5.042,5.047,5163.6
+1694773320000,5.046,5.047,5.038,5.042,10531.7
+1694773380000,5.042,5.053,5.041,5.052,8809.1
+1694773440000,5.053,5.059,5.052,5.057,11531.8
+1694773500000,5.056,5.057,5.049,5.055,9015.1
+1694773560000,5.055,5.055,5.048,5.052,6451.8
+1694773620000,5.052,5.089,5.052,5.074,94471.2
+1694773680000,5.075,5.077,5.067,5.068,30845.6
+1694773740000,5.069,5.084,5.069,5.074,25110.9
+1694773800000,5.074,5.075,5.051,5.058,30428.4
+1694773860000,5.058,5.064,5.056,5.058,10912.0
+1694773920000,5.059,5.077,5.059,5.076,18209.4
+1694773980000,5.076,5.085,5.075,5.079,14311.5
+1694774040000,5.079,5.081,5.069,5.07,12811.0
+1694774100000,5.07,5.074,5.068,5.073,6950.3
+1694774160000,5.072,5.079,5.069,5.074,7787.1
+1694774220000,5.074,5.074,5.07,5.07,3779.9
+1694774280000,5.07,5.075,5.058,5.074,40192.1
+1694774340000,5.075,5.075,5.062,5.062,6811.9
+1694774400000,5.063,5.064,5.046,5.05,24246.3
+1694774460000,5.049,5.076,5.043,5.075,29390.6
+1694774520000,5.075,5.08,5.071,5.071,13065.4
+1694774580000,5.071,5.074,5.059,5.06,7218.0
+1694774640000,5.06,5.062,5.058,5.062,2761.1
+1694774700000,5.062,5.074,5.06,5.064,24575.5
+1694774760000,5.065,5.073,5.061,5.071,18478.2
+1694774820000,5.07,5.075,5.067,5.067,4861.3
+1694774880000,5.068,5.069,5.056,5.062,8985.3
+1694774940000,5.063,5.082,5.063,5.082,17608.4
+1694775000000,5.082,5.098,5.082,5.09,27645.1
+1694775060000,5.09,5.159,5.09,5.125,223368.8
+1694775120000,5.125,5.139,5.116,5.124,48808.9
+1694775180000,5.125,5.125,5.105,5.108,68194.4
+1694775240000,5.108,5.117,5.107,5.111,25088.0
+1694775300000,5.111,5.114,5.101,5.111,50440.6
+1694775360000,5.112,5.124,5.105,5.111,57890.0
+1694775420000,5.111,5.117,5.11,5.112,12146.7
+1694775480000,5.112,5.123,5.112,5.123,20649.2
+1694775540000,5.123,5.123,5.114,5.116,9271.6
+1694775600000,5.115,5.125,5.112,5.122,17932.1
+1694775660000,5.122,5.122,5.113,5.119,12062.8
+1694775720000,5.118,5.118,5.103,5.103,13643.0
+1694775780000,5.103,5.108,5.101,5.101,10951.8
+1694775840000,5.102,5.104,5.088,5.099,27040.4
+1694775900000,5.099,5.101,5.089,5.092,10665.7
+1694775960000,5.093,5.099,5.09,5.097,9408.2
+1694776020000,5.097,5.11,5.096,5.106,8249.6
+1694776080000,5.107,5.107,5.094,5.098,12172.8
+1694776140000,5.096,5.102,5.09,5.094,14478.1
+1694776200000,5.094,5.095,5.084,5.095,19828.1
+1694776260000,5.094,5.095,5.091,5.093,3422.6
+1694776320000,5.093,5.095,5.082,5.09,20312.2
+1694776380000,5.089,5.091,5.077,5.08,16337.3
+1694776440000,5.081,5.089,5.075,5.076,12232.8
+1694776500000,5.076,5.08,5.063,5.069,23056.9
+1694776560000,5.069,5.075,5.066,5.069,11711.4
+1694776620000,5.069,5.073,5.058,5.062,17994.7
+1694776680000,5.063,5.071,5.059,5.067,20582.8
+1694776740000,5.066,5.068,5.057,5.06,14122.2
+1694776800000,5.059,5.071,5.058,5.07,8352.4
+1694776860000,5.071,5.073,5.065,5.068,6541.9
+1694776920000,5.066,5.069,5.05,5.053,29691.6
+1694776980000,5.053,5.059,5.048,5.054,15697.7
+1694777040000,5.055,5.057,5.046,5.047,8106.0
+1694777100000,5.047,5.056,5.042,5.052,19517.4
+1694777160000,5.052,5.053,5.045,5.046,4266.9
+1694777220000,5.045,5.054,5.043,5.051,8102.5
+1694777280000,5.051,5.051,5.039,5.046,10551.1
+1694777340000,5.047,5.048,5.034,5.042,21371.2
+1694777400000,5.041,5.047,5.036,5.047,11089.9
+1694777460000,5.047,5.055,5.043,5.052,12463.0
+1694777520000,5.052,5.058,5.049,5.058,12071.1
+1694777580000,5.057,5.066,5.055,5.064,15754.7
+1694777640000,5.063,5.066,5.06,5.061,3414.3
+1694777700000,5.06,5.061,5.05,5.056,13026.8
+1694777760000,5.056,5.057,5.052,5.053,4118.2
+1694777820000,5.052,5.053,5.045,5.048,4861.0
+1694777880000,5.047,5.049,5.044,5.046,3983.4
+1694777940000,5.046,5.049,5.036,5.044,13773.9
+1694778000000,5.043,5.048,5.038,5.047,7387.2
+1694778060000,5.048,5.059,5.048,5.059,9096.2
+1694778120000,5.058,5.061,5.05,5.054,16198.2
+1694778180000,5.055,5.055,5.045,5.047,4818.5
+1694778240000,5.047,5.047,5.026,5.034,36037.2
+1694778300000,5.034,5.038,5.02,5.033,41289.6
+1694778360000,5.035,5.037,5.024,5.026,16164.7
+1694778420000,5.026,5.035,5.024,5.03,14247.0
+1694778480000,5.031,5.032,5.026,5.027,3710.2
+1694778540000,5.027,5.032,5.027,5.029,3318.6
+1694778600000,5.03,5.041,5.021,5.034,49996.7
+1694778660000,5.032,5.033,5.021,5.025,5288.8
+1694778720000,5.025,5.026,5.011,5.021,21222.7
+1694778780000,5.022,5.025,5.018,5.019,8038.0
+1694778840000,5.018,5.027,5.017,5.027,4333.5
+1694778900000,5.026,5.026,5.017,5.022,9601.9
+1694778960000,5.022,5.027,5.019,5.025,11083.8
+1694779020000,5.025,5.025,5.01,5.024,20010.2
+1694779080000,5.025,5.036,5.013,5.022,23083.9
+1694779140000,5.021,5.033,5.017,5.028,34931.4
+1694779200000,5.026,5.027,5.018,5.021,11783.8
+1694779260000,5.019,5.023,5.018,5.022,8458.4
+1694779320000,5.022,5.033,5.022,5.032,10722.6
+1694779380000,5.032,5.037,5.03,5.036,6785.1
+1694779440000,5.035,5.035,5.019,5.033,18944.7
+1694779500000,5.032,5.068,5.026,5.065,84564.2
+1694779560000,5.064,5.112,5.062,5.102,108627.9
+1694779620000,5.102,5.109,5.097,5.107,37824.8
+1694779680000,5.107,5.109,5.09,5.107,30207.1
+1694779740000,5.107,5.107,5.087,5.089,21328.6
+1694779800000,5.089,5.092,5.079,5.082,27340.3
+1694779860000,5.082,5.087,5.08,5.085,7362.3
+1694779920000,5.085,5.094,5.077,5.077,16145.9
+1694779980000,5.078,5.08,5.073,5.076,10785.6
+1694780040000,5.076,5.08,5.075,5.078,4774.2
+1694780100000,5.08,5.081,5.071,5.08,15262.9
+1694780160000,5.079,5.088,5.072,5.087,11942.7
+1694780220000,5.087,5.089,5.072,5.073,11588.4
+1694780280000,5.074,5.074,5.054,5.07,38750.8
+1694780340000,5.069,5.072,5.064,5.064,6451.7
+1694780400000,5.065,5.071,5.063,5.07,5687.8
+1694780460000,5.07,5.071,5.061,5.065,6630.6
+1694780520000,5.065,5.066,5.061,5.064,2210.4
+1694780580000,5.064,5.092,5.064,5.084,34758.7
+1694780640000,5.083,5.09,5.08,5.088,10192.7
+1694780700000,5.086,5.117,5.086,5.113,60267.4
+1694780760000,5.114,5.122,5.109,5.116,23811.3
+1694780820000,5.116,5.117,5.098,5.104,19464.2
+1694780880000,5.104,5.111,5.086,5.1,50984.2
+1694780940000,5.1,5.115,5.098,5.113,69500.7
+1694781000000,5.112,5.115,5.093,5.107,69369.5
+1694781060000,5.107,5.119,5.093,5.101,49645.4
+1694781120000,5.101,5.109,5.087,5.106,72661.2
+1694781180000,5.107,5.11,5.098,5.104,82899.4
+1694781240000,5.105,5.112,5.095,5.102,90348.9
+1694781300000,5.102,5.108,5.098,5.105,23370.4
+1694781360000,5.105,5.11,5.098,5.109,78037.7
+1694781420000,5.108,5.114,5.079,5.079,80477.3
+1694781480000,5.079,5.086,5.063,5.085,40205.4
+1694781540000,5.086,5.087,5.069,5.079,27987.3
+1694781600000,5.078,5.086,5.072,5.085,18595.7
+1694781660000,5.084,5.097,5.074,5.085,47680.8
+1694781720000,5.085,5.106,5.085,5.094,58813.0
+1694781780000,5.095,5.096,5.074,5.083,45090.9
+1694781840000,5.083,5.083,5.068,5.074,20564.2
+1694781900000,5.074,5.077,5.07,5.07,13727.3
+1694781960000,5.07,5.075,5.061,5.064,13967.8
+1694782020000,5.064,5.083,5.063,5.074,23641.5
+1694782080000,5.074,5.084,5.074,5.082,15761.4
+1694782140000,5.083,5.088,5.073,5.087,7784.5
+1694782200000,5.089,5.102,5.088,5.091,19493.1
+1694782260000,5.091,5.112,5.088,5.11,20707.9
+1694782320000,5.111,5.116,5.105,5.109,15720.4
+1694782380000,5.108,5.113,5.105,5.106,6864.0
+1694782440000,5.107,5.109,5.1,5.1,9802.1
+1694782500000,5.1,5.109,5.096,5.105,10056.8
+1694782560000,5.106,5.115,5.104,5.112,14939.2
+1694782620000,5.113,5.115,5.104,5.107,5638.1
+1694782680000,5.106,5.114,5.101,5.113,8177.6
+1694782740000,5.113,5.133,5.113,5.129,32621.9
+1694782800000,5.127,5.145,5.124,5.144,17057.4
+1694782860000,5.145,5.161,5.143,5.156,46267.6
+1694782920000,5.156,5.162,5.15,5.155,36733.2
+1694782980000,5.155,5.163,5.146,5.148,24750.9
+1694783040000,5.148,5.148,5.133,5.145,31570.7
+1694783100000,5.145,5.145,5.135,5.135,11588.8
+1694783160000,5.135,5.141,5.125,5.138,20262.1
+1694783220000,5.138,5.139,5.133,5.135,22733.0
+1694783280000,5.134,5.145,5.13,5.145,23032.4
+1694783340000,5.146,5.149,5.144,5.147,6125.0
+1694783400000,5.147,5.151,5.144,5.15,9960.6
+1694783460000,5.15,5.153,5.142,5.142,9273.6
+1694783520000,5.143,5.151,5.141,5.149,11567.0
+1694783580000,5.15,5.15,5.115,5.126,43128.2
+1694783640000,5.127,5.127,5.112,5.115,22413.5
+1694783700000,5.114,5.116,5.085,5.096,75470.5
+1694783760000,5.096,5.109,5.093,5.109,18616.6
+1694783820000,5.108,5.121,5.106,5.118,17775.8
+1694783880000,5.117,5.118,5.104,5.105,8279.1
+1694783940000,5.104,5.11,5.1,5.105,7979.5
+1694784000000,5.105,5.109,5.098,5.109,9992.9
+1694784060000,5.108,5.11,5.099,5.099,11069.3
+1694784120000,5.099,5.105,5.094,5.096,11829.2
+1694784180000,5.096,5.103,5.088,5.101,14046.0
+1694784240000,5.102,5.129,5.101,5.126,30523.8
+1694784300000,5.126,5.126,5.109,5.117,18804.7
+1694784360000,5.116,5.123,5.107,5.107,18588.0
+1694784420000,5.109,5.112,5.102,5.112,10519.5
+1694784480000,5.112,5.115,5.103,5.105,7242.4
+1694784540000,5.103,5.104,5.099,5.103,4018.9
+1694784600000,5.104,5.119,5.098,5.115,22183.2
+1694784660000,5.115,5.117,5.109,5.117,7600.0
+1694784720000,5.117,5.118,5.104,5.106,9971.3
+1694784780000,5.107,5.114,5.106,5.111,6608.1
+1694784840000,5.11,5.12,5.108,5.117,7761.7
+1694784900000,5.116,5.128,5.113,5.121,15836.2
+1694784960000,5.12,5.131,5.115,5.126,13467.9
+1694785020000,5.128,5.128,5.11,5.11,9548.0
+1694785080000,5.111,5.117,5.1,5.104,10855.7
+1694785140000,5.103,5.116,5.101,5.114,6348.3
+1694785200000,5.114,5.114,5.103,5.114,10815.4
+1694785260000,5.115,5.115,5.106,5.111,8554.5
+1694785320000,5.11,5.119,5.101,5.103,12059.8
+1694785380000,5.102,5.105,5.097,5.103,9174.8
+1694785440000,5.102,5.11,5.1,5.107,9592.6
+1694785500000,5.106,5.106,5.088,5.088,12173.1
+1694785560000,5.088,5.091,5.085,5.09,8028.4
+1694785620000,5.089,5.09,5.085,5.085,4075.1
+1694785680000,5.086,5.092,5.085,5.088,5760.3
+1694785740000,5.089,5.102,5.089,5.098,20350.9
+1694785800000,5.099,5.103,5.097,5.098,4511.1
+1694785860000,5.099,5.112,5.099,5.11,5708.7
+1694785920000,5.111,5.112,5.106,5.112,3107.4
+1694785980000,5.112,5.115,5.109,5.113,5284.3
+1694786040000,5.113,5.117,5.113,5.117,4633.3
+1694786100000,5.117,5.123,5.116,5.116,7887.6
+1694786160000,5.116,5.118,5.112,5.116,6237.5
+1694786220000,5.116,5.12,5.111,5.117,13657.1
+1694786280000,5.116,5.116,5.107,5.107,7527.4
+1694786340000,5.108,5.111,5.1,5.105,10615.7
+1694786400000,5.106,5.116,5.104,5.109,8551.7
+1694786460000,5.109,5.111,5.096,5.096,17035.1
+1694786520000,5.095,5.103,5.09,5.102,12319.7
+1694786580000,5.102,5.104,5.093,5.093,12638.8
+1694786640000,5.094,5.096,5.09,5.091,8419.1
+1694786700000,5.091,5.094,5.09,5.091,6761.0
+1694786760000,5.092,5.096,5.089,5.091,10119.8
+1694786820000,5.091,5.101,5.088,5.097,10481.3
+1694786880000,5.096,5.099,5.09,5.095,6329.8
+1694786940000,5.096,5.097,5.088,5.094,8013.3
+1694787000000,5.095,5.096,5.09,5.092,4775.4
+1694787060000,5.094,5.109,5.094,5.101,12769.6
+1694787120000,5.1,5.104,5.091,5.095,9474.2
+1694787180000,5.095,5.096,5.088,5.092,10901.0
+1694787240000,5.092,5.103,5.089,5.102,11025.3
+1694787300000,5.101,5.101,5.09,5.095,15363.7
+1694787360000,5.096,5.107,5.096,5.1,9451.1
+1694787420000,5.1,5.106,5.1,5.106,9573.8
+1694787480000,5.106,5.119,5.106,5.118,16020.1
+1694787540000,5.118,5.133,5.117,5.128,22148.0
+1694787600000,5.129,5.166,5.127,5.154,60221.8
+1694787660000,5.154,5.157,5.143,5.157,24340.5
+1694787720000,5.157,5.162,5.153,5.161,22553.1
+1694787780000,5.161,5.161,5.144,5.149,19886.1
+1694787840000,5.149,5.156,5.148,5.151,16682.7
+1694787900000,5.15,5.156,5.147,5.153,12515.4
+1694787960000,5.153,5.157,5.138,5.157,13405.2
+1694788020000,5.156,5.156,5.134,5.135,17751.6
+1694788080000,5.136,5.139,5.126,5.133,14317.8
+1694788140000,5.134,5.139,5.13,5.136,6768.2
+1694788200000,5.136,5.146,5.135,5.14,13019.9
+1694788260000,5.139,5.139,5.108,5.116,49350.4
+1694788320000,5.116,5.128,5.101,5.123,39721.1
+1694788380000,5.122,5.122,5.108,5.112,16131.5
+1694788440000,5.111,5.114,5.105,5.108,9834.7
+1694788500000,5.109,5.114,5.097,5.099,15541.2
+1694788560000,5.099,5.105,5.092,5.092,23490.2
+1694788620000,5.092,5.098,5.089,5.091,24769.5
+1694788680000,5.092,5.104,5.092,5.102,14443.8
+1694788740000,5.101,5.102,5.093,5.101,8521.8
+1694788800000,5.1,5.102,5.053,5.059,90371.1
+1694788860000,5.058,5.085,5.058,5.082,23396.2
+1694788920000,5.083,5.087,5.069,5.07,16864.7
+1694788980000,5.069,5.069,5.047,5.057,67699.6
+1694789040000,5.056,5.062,5.055,5.06,18918.4
+1694789100000,5.06,5.071,5.055,5.064,26616.0
+1694789160000,5.064,5.072,5.064,5.068,8975.8
+1694789220000,5.069,5.078,5.065,5.067,30342.5
+1694789280000,5.068,5.088,5.064,5.085,22399.6
+1694789340000,5.087,5.088,5.073,5.081,18306.0
+1694789400000,5.081,5.083,5.072,5.082,20699.5
+1694789460000,5.081,5.081,5.067,5.074,15809.6
+1694789520000,5.073,5.073,5.065,5.071,16272.9
+1694789580000,5.072,5.077,5.068,5.075,10781.6
+1694789640000,5.076,5.08,5.063,5.079,17586.0
+1694789700000,5.081,5.084,5.073,5.075,8171.9
+1694789760000,5.075,5.08,5.07,5.078,12572.0
+1694789820000,5.079,5.079,5.07,5.071,9578.9
+1694789880000,5.071,5.08,5.065,5.08,13763.1
+1694789940000,5.081,5.082,5.067,5.067,15286.0
+1694790000000,5.067,5.076,5.062,5.076,17200.7
+1694790060000,5.075,5.081,5.069,5.079,10611.1
+1694790120000,5.08,5.096,5.08,5.095,16859.0
+1694790180000,5.094,5.094,5.082,5.091,8819.7
+1694790240000,5.09,5.097,5.09,5.095,4895.8
+1694790300000,5.095,5.101,5.093,5.098,19066.5
+1694790360000,5.099,5.109,5.095,5.109,17701.2
+1694790420000,5.109,5.115,5.099,5.107,26526.9
+1694790480000,5.109,5.114,5.099,5.105,16254.7
+1694790540000,5.105,5.108,5.095,5.097,14920.2
+1694790600000,5.098,5.099,5.09,5.092,9552.3
+1694790660000,5.091,5.1,5.09,5.098,3565.1
+1694790720000,5.099,5.102,5.091,5.095,5663.0
+1694790780000,5.094,5.098,5.091,5.094,6494.0
+1694790840000,5.094,5.096,5.093,5.096,2252.4
+1694790900000,5.095,5.103,5.095,5.103,7246.2
+1694790960000,5.103,5.105,5.101,5.104,3785.4
+1694791020000,5.104,5.105,5.097,5.098,6562.3
+1694791080000,5.099,5.109,5.099,5.105,12390.0
+1694791140000,5.104,5.104,5.093,5.095,5174.0
+1694791200000,5.095,5.098,5.091,5.091,4727.3
+1694791260000,5.091,5.094,5.082,5.082,11485.4
+1694791320000,5.084,5.088,5.08,5.085,10693.9
+1694791380000,5.084,5.086,5.076,5.079,14447.1
+1694791440000,5.078,5.082,5.077,5.08,4058.0
+1694791500000,5.08,5.08,5.076,5.078,4963.5
+1694791560000,5.079,5.079,5.069,5.07,7041.6
+1694791620000,5.07,5.077,5.068,5.077,6138.3
+1694791680000,5.077,5.08,5.074,5.076,4141.2
+1694791740000,5.077,5.078,5.074,5.077,3634.6
+1694791800000,5.076,5.081,5.066,5.08,19344.0
+1694791860000,5.081,5.134,5.078,5.132,85360.6
+1694791920000,5.131,5.132,5.117,5.121,39212.8
+1694791980000,5.121,5.124,5.113,5.115,9005.1
+1694792040000,5.115,5.12,5.114,5.117,4657.2
+1694792100000,5.117,5.12,5.115,5.115,4708.1
+1694792160000,5.115,5.117,5.101,5.102,22115.9
+1694792220000,5.102,5.113,5.101,5.104,11902.7
+1694792280000,5.105,5.107,5.098,5.106,6897.6
+1694792340000,5.106,5.113,5.102,5.11,11867.5
+1694792400000,5.109,5.11,5.098,5.106,6383.4
+1694792460000,5.105,5.112,5.105,5.111,6925.5
+1694792520000,5.111,5.112,5.107,5.11,5684.9
+1694792580000,5.11,5.115,5.108,5.114,8658.5
+1694792640000,5.114,5.114,5.105,5.107,7893.5
+1694792700000,5.106,5.112,5.105,5.106,5000.5
+1694792760000,5.107,5.111,5.105,5.106,2555.3
+1694792820000,5.105,5.114,5.103,5.111,9687.2
+1694792880000,5.11,5.114,5.11,5.112,4728.6
+1694792940000,5.111,5.114,5.108,5.113,4215.3
+1694793000000,5.114,5.114,5.103,5.106,5348.0
+1694793060000,5.107,5.108,5.102,5.102,3265.3
+1694793120000,5.103,5.105,5.103,5.103,3059.4
+1694793180000,5.103,5.115,5.103,5.115,6036.9
+1694793240000,5.115,5.115,5.107,5.107,5642.2
+1694793300000,5.108,5.115,5.108,5.112,3582.7
+1694793360000,5.112,5.112,5.102,5.104,3788.9
+1694793420000,5.105,5.111,5.103,5.107,5319.9
+1694793480000,5.107,5.108,5.103,5.104,1385.7
+1694793540000,5.103,5.104,5.101,5.103,5574.6
+1694793600000,5.104,5.11,5.101,5.105,10295.4
+1694793660000,5.104,5.109,5.102,5.108,5575.6
+1694793720000,5.108,5.111,5.108,5.111,5188.7
+1694793780000,5.11,5.116,5.109,5.113,9037.7
+1694793840000,5.114,5.118,5.111,5.118,6464.7
+1694793900000,5.118,5.125,5.109,5.115,19448.9
+1694793960000,5.115,5.135,5.115,5.131,34928.1
+1694794020000,5.132,5.132,5.119,5.126,11654.5
+1694794080000,5.126,5.143,5.126,5.138,22121.9
+1694794140000,5.139,5.139,5.127,5.135,7491.3
+1694794200000,5.134,5.134,5.127,5.128,10230.9
+1694794260000,5.128,5.142,5.12,5.142,17466.5
+1694794320000,5.142,5.142,5.128,5.133,7409.8
+1694794380000,5.133,5.15,5.132,5.146,28622.0
+1694794440000,5.147,5.156,5.146,5.155,21410.6
+1694794500000,5.154,5.159,5.143,5.143,19378.0
+1694794560000,5.143,5.153,5.136,5.152,19289.4
+1694794620000,5.152,5.154,5.14,5.145,11131.5
+1694794680000,5.146,5.16,5.146,5.157,18232.6
+1694794740000,5.158,5.162,5.155,5.161,11218.0
+1694794800000,5.16,5.173,5.158,5.162,34555.4
+1694794860000,5.163,5.163,5.149,5.151,12951.7
+1694794920000,5.152,5.166,5.151,5.164,11500.6
+1694794980000,5.162,5.165,5.15,5.15,18608.3
+1694795040000,5.15,5.159,5.144,5.146,15151.5
+1694795100000,5.145,5.146,5.128,5.135,24385.4
+1694795160000,5.135,5.157,5.134,5.148,27910.0
+1694795220000,5.148,5.149,5.129,5.146,24736.8
+1694795280000,5.145,5.145,5.13,5.135,6890.3
+1694795340000,5.135,5.137,5.131,5.134,5367.0
+1694795400000,5.133,5.143,5.13,5.143,6186.4
+1694795460000,5.143,5.144,5.135,5.141,7455.4
+1694795520000,5.14,5.142,5.133,5.136,3441.8
+1694795580000,5.135,5.139,5.129,5.135,8622.2
+1694795640000,5.136,5.141,5.129,5.129,6679.2
+1694795700000,5.13,5.136,5.128,5.129,6201.6
+1694795760000,5.129,5.133,5.121,5.126,14257.8
+1694795820000,5.124,5.137,5.119,5.132,12313.8
+1694795880000,5.131,5.131,5.125,5.126,2876.8
+1694795940000,5.125,5.138,5.123,5.128,8775.8
+1694796000000,5.128,5.132,5.122,5.13,7485.0
+1694796060000,5.131,5.136,5.13,5.133,4501.2
+1694796120000,5.134,5.143,5.134,5.141,7359.1
+1694796180000,5.142,5.147,5.138,5.145,4526.5
+1694796240000,5.144,5.154,5.141,5.152,6163.7
+1694796300000,5.152,5.154,5.149,5.152,3817.9
+1694796360000,5.151,5.152,5.133,5.136,11625.4
+1694796420000,5.137,5.142,5.13,5.131,8877.6
+1694796480000,5.132,5.139,5.132,5.133,3625.0
+1694796540000,5.133,5.136,5.132,5.133,765.3
+1694796600000,5.132,5.138,5.123,5.134,14990.8
+1694796660000,5.134,5.14,5.125,5.14,16238.2
+1694796720000,5.14,5.146,5.14,5.145,4630.0
+1694796780000,5.146,5.158,5.143,5.154,14703.3
+1694796840000,5.153,5.154,5.143,5.143,6899.3
+1694796900000,5.144,5.148,5.139,5.143,9732.3
+1694796960000,5.143,5.149,5.139,5.148,6015.2
+1694797020000,5.148,5.148,5.139,5.141,7728.6
+1694797080000,5.141,5.142,5.132,5.133,8350.5
+1694797140000,5.133,5.135,5.13,5.133,5172.1
+1694797200000,5.132,5.134,5.117,5.132,34154.6
+1694797260000,5.131,5.131,5.109,5.115,29256.6
+1694797320000,5.116,5.122,5.116,5.12,5955.4
+1694797380000,5.12,5.122,5.115,5.118,7337.6
+1694797440000,5.119,5.123,5.118,5.122,2784.1
+1694797500000,5.123,5.123,5.115,5.118,4054.5
+1694797560000,5.118,5.121,5.115,5.116,3698.8
+1694797620000,5.116,5.125,5.116,5.124,10361.3
+1694797680000,5.125,5.126,5.106,5.108,22162.0
+1694797740000,5.108,5.112,5.106,5.111,3109.0
+1694797800000,5.11,5.11,5.101,5.103,9412.9
+1694797860000,5.104,5.116,5.102,5.112,7207.9
+1694797920000,5.111,5.114,5.107,5.108,8363.8
+1694797980000,5.109,5.114,5.108,5.114,2574.8
+1694798040000,5.113,5.12,5.112,5.112,12700.4
+1694798100000,5.113,5.118,5.113,5.117,6161.8
+1694798160000,5.116,5.119,5.114,5.116,3865.7
+1694798220000,5.115,5.117,5.112,5.115,3307.3
+1694798280000,5.114,5.117,5.106,5.106,12631.8
+1694798340000,5.106,5.109,5.101,5.106,11574.8
+1694798400000,5.105,5.108,5.102,5.106,3325.0
+1694798460000,5.107,5.107,5.104,5.106,1551.2
+1694798520000,5.104,5.105,5.101,5.101,7817.0
+1694798580000,5.103,5.106,5.102,5.106,4425.2
+1694798640000,5.105,5.106,5.101,5.105,4662.6
+1694798700000,5.104,5.105,5.101,5.103,3909.2
+1694798760000,5.103,5.103,5.09,5.094,34460.4
+1694798820000,5.093,5.097,5.085,5.089,25945.5
+1694798880000,5.09,5.091,5.083,5.091,10451.1
+1694798940000,5.09,5.091,5.083,5.086,7862.6
+1694799000000,5.086,5.088,5.078,5.082,10492.8
+1694799060000,5.08,5.089,5.078,5.082,9390.7
+1694799120000,5.083,5.085,5.077,5.082,7411.8
+1694799180000,5.082,5.085,5.08,5.082,3962.8
+1694799240000,5.082,5.092,5.079,5.087,13964.8
+1694799300000,5.088,5.097,5.087,5.097,7454.6
+1694799360000,5.097,5.097,5.09,5.094,2750.6
+1694799420000,5.093,5.097,5.093,5.093,4920.4
+1694799480000,5.093,5.105,5.093,5.097,8565.4
+1694799540000,5.097,5.103,5.096,5.102,2925.1
+1694799600000,5.103,5.11,5.103,5.105,10519.2
+1694799660000,5.104,5.106,5.096,5.096,4395.4
+1694799720000,5.097,5.109,5.096,5.108,7173.3
+1694799780000,5.107,5.107,5.099,5.104,2861.6
+1694799840000,5.102,5.107,5.1,5.107,5052.3
+1694799900000,5.107,5.108,5.1,5.103,3767.0
+1694799960000,5.102,5.104,5.1,5.104,3323.1
+1694800020000,5.105,5.109,5.102,5.102,7003.2
+1694800080000,5.103,5.108,5.101,5.106,5349.8
+1694800140000,5.105,5.108,5.105,5.105,1544.1
+1694800200000,5.105,5.105,5.094,5.096,4362.9
+1694800260000,5.096,5.096,5.092,5.092,2414.0
+1694800320000,5.092,5.097,5.089,5.092,4349.7
+1694800380000,5.093,5.095,5.089,5.091,1681.9
+1694800440000,5.09,5.098,5.083,5.092,12767.3
+1694800500000,5.091,5.098,5.089,5.093,10516.4
+1694800560000,5.093,5.1,5.092,5.094,8844.5
+1694800620000,5.093,5.096,5.09,5.093,7169.0
+1694800680000,5.093,5.1,5.089,5.097,10444.9
+1694800740000,5.096,5.096,5.093,5.093,1034.2
+1694800800000,5.093,5.102,5.093,5.1,12241.2
+1694800860000,5.1,5.104,5.097,5.1,4224.8
+1694800920000,5.1,5.103,5.098,5.103,1423.9
+1694800980000,5.102,5.102,5.091,5.093,9115.8
+1694801040000,5.093,5.103,5.09,5.099,13914.5
+1694801100000,5.099,5.108,5.099,5.102,17084.2
+1694801160000,5.102,5.122,5.096,5.12,31508.8
+1694801220000,5.12,5.123,5.112,5.114,5556.2
+1694801280000,5.114,5.114,5.11,5.112,2055.6
+1694801340000,5.112,5.114,5.108,5.109,2031.8
+1694801400000,5.109,5.119,5.108,5.111,7478.7
+1694801460000,5.11,5.11,5.105,5.106,2962.1
+1694801520000,5.106,5.107,5.097,5.099,8393.4
+1694801580000,5.099,5.106,5.099,5.106,4995.2
+1694801640000,5.105,5.108,5.104,5.107,1886.0
+1694801700000,5.107,5.113,5.107,5.112,6582.6
+1694801760000,5.111,5.114,5.11,5.114,1515.6
+1694801820000,5.114,5.114,5.107,5.107,2106.4
+1694801880000,5.106,5.108,5.101,5.101,2571.2
+1694801940000,5.102,5.102,5.097,5.098,1658.5
+1694802000000,5.098,5.102,5.096,5.099,1684.3
+1694802060000,5.099,5.102,5.096,5.098,3208.3
+1694802120000,5.099,5.1,5.096,5.098,2720.4
+1694802180000,5.097,5.1,5.095,5.098,1361.7
+1694802240000,5.099,5.1,5.095,5.098,5302.5
+1694802300000,5.097,5.1,5.094,5.094,3025.1
+1694802360000,5.095,5.095,5.092,5.095,3004.5
+1694802420000,5.095,5.096,5.093,5.093,505.5
+1694802480000,5.094,5.097,5.094,5.096,1203.5
+1694802540000,5.096,5.097,5.089,5.091,7344.2
+1694802600000,5.092,5.095,5.083,5.093,15878.8
+1694802660000,5.092,5.096,5.087,5.092,2350.0
+1694802720000,5.092,5.098,5.092,5.093,4591.2
+1694802780000,5.094,5.101,5.093,5.098,6168.3
+1694802840000,5.099,5.101,5.099,5.1,981.7
+1694802900000,5.101,5.11,5.1,5.11,4117.7
+1694802960000,5.109,5.111,5.107,5.107,4895.7
+1694803020000,5.107,5.121,5.107,5.121,5939.7
+1694803080000,5.12,5.123,5.117,5.118,8368.8
+1694803140000,5.119,5.122,5.118,5.119,2514.5
+1694803200000,5.12,5.132,5.12,5.132,9187.6
+1694803260000,5.132,5.134,5.117,5.121,16966.9
+1694803320000,5.121,5.123,5.114,5.114,4380.6
+1694803380000,5.114,5.118,5.114,5.116,3439.6
+1694803440000,5.116,5.122,5.114,5.122,4495.8
+1694803500000,5.121,5.134,5.117,5.125,12801.8
+1694803560000,5.124,5.127,5.118,5.118,5890.5
+1694803620000,5.118,5.122,5.113,5.122,3168.5
+1694803680000,5.121,5.125,5.119,5.122,3426.7
+1694803740000,5.122,5.128,5.12,5.123,5687.5
+1694803800000,5.122,5.124,5.11,5.122,17596.6
+1694803860000,5.121,5.121,5.107,5.109,9172.3
+1694803920000,5.109,5.112,5.106,5.11,7894.3
+1694803980000,5.11,5.124,5.11,5.123,6093.9
+1694804040000,5.124,5.127,5.123,5.123,10623.7
+1694804100000,5.123,5.124,5.117,5.12,4972.0
+1694804160000,5.12,5.124,5.118,5.124,5508.4
+1694804220000,5.123,5.125,5.121,5.122,1535.8
+1694804280000,5.122,5.124,5.121,5.123,2830.8
+1694804340000,5.124,5.124,5.119,5.119,3320.5
+1694804400000,5.12,5.124,5.117,5.118,3921.1
+1694804460000,5.117,5.122,5.117,5.119,3634.0
+1694804520000,5.119,5.119,5.111,5.118,3545.5
+1694804580000,5.118,5.122,5.118,5.122,2703.7
+1694804640000,5.122,5.125,5.119,5.125,4347.8
+1694804700000,5.124,5.125,5.122,5.124,2067.4
+1694804760000,5.123,5.125,5.122,5.125,4949.7
+1694804820000,5.125,5.143,5.125,5.141,17417.0
+1694804880000,5.14,5.142,5.132,5.136,10287.2
+1694804940000,5.136,5.136,5.132,5.136,2997.5
+1694805000000,5.134,5.139,5.134,5.138,7483.7
+1694805060000,5.138,5.14,5.137,5.139,16395.4
+1694805120000,5.138,5.142,5.136,5.138,8808.1
+1694805180000,5.138,5.144,5.137,5.14,11580.1
+1694805240000,5.14,5.147,5.14,5.144,8277.4
+1694805300000,5.144,5.145,5.139,5.14,6154.7
+1694805360000,5.14,5.146,5.138,5.145,14696.6
+1694805420000,5.146,5.147,5.141,5.145,2394.3
+1694805480000,5.146,5.146,5.141,5.143,5134.4
+1694805540000,5.144,5.152,5.144,5.15,10001.2
+1694805600000,5.151,5.153,5.142,5.148,9807.0
+1694805660000,5.149,5.159,5.148,5.156,12284.8
+1694805720000,5.157,5.163,5.157,5.159,8353.9
+1694805780000,5.159,5.164,5.158,5.162,6442.9
+1694805840000,5.162,5.166,5.16,5.164,8226.4
+1694805900000,5.164,5.169,5.159,5.169,10269.5
+1694805960000,5.168,5.17,5.16,5.16,8045.5
+1694806020000,5.16,5.168,5.152,5.166,12619.8
+1694806080000,5.165,5.169,5.163,5.167,6694.4
+1694806140000,5.166,5.17,5.162,5.167,6880.4
+1694806200000,5.167,5.176,5.167,5.174,10078.3
+1694806260000,5.173,5.173,5.169,5.171,5798.8
+1694806320000,5.171,5.183,5.171,5.18,10993.4
+1694806380000,5.18,5.206,5.177,5.19,68332.1
+1694806440000,5.191,5.211,5.19,5.21,42833.5
+1694806500000,5.21,5.249,5.21,5.247,67747.5
+1694806560000,5.248,5.248,5.217,5.24,47889.8
+1694806620000,5.241,5.242,5.21,5.22,52785.2
+1694806680000,5.22,5.241,5.216,5.232,24256.0
+1694806740000,5.232,5.234,5.222,5.222,12267.5
+1694806800000,5.222,5.232,5.219,5.225,15236.7
+1694806860000,5.226,5.229,5.223,5.224,12570.5
+1694806920000,5.224,5.229,5.202,5.214,33508.0
+1694806980000,5.215,5.219,5.193,5.202,38710.1
+1694807040000,5.203,5.203,5.185,5.186,35522.7
+1694807100000,5.187,5.207,5.187,5.198,12791.6
+1694807160000,5.197,5.222,5.197,5.221,13007.5
+1694807220000,5.221,5.221,5.194,5.198,17579.3
+1694807280000,5.199,5.215,5.199,5.213,8794.1
+1694807340000,5.213,5.218,5.205,5.215,9777.5
+1694807400000,5.216,5.216,5.21,5.212,4431.8
+1694807460000,5.213,5.213,5.196,5.198,10441.6
+1694807520000,5.198,5.204,5.195,5.2,9620.1
+1694807580000,5.201,5.202,5.193,5.197,7743.1
+1694807640000,5.198,5.204,5.197,5.202,4809.8
+1694807700000,5.201,5.209,5.196,5.196,6191.7
+1694807760000,5.196,5.2,5.192,5.194,4600.8
+1694807820000,5.194,5.196,5.191,5.196,5495.7
+1694807880000,5.195,5.204,5.194,5.204,3172.1
+1694807940000,5.203,5.211,5.199,5.211,4772.1
+1694808000000,5.211,5.224,5.211,5.223,9621.3
+1694808060000,5.222,5.222,5.206,5.211,6747.1
+1694808120000,5.21,5.213,5.196,5.196,8659.4
+1694808180000,5.197,5.199,5.194,5.197,5056.5
+1694808240000,5.198,5.198,5.191,5.196,8192.9
+1694808300000,5.196,5.202,5.19,5.202,7449.3
+1694808360000,5.201,5.202,5.179,5.181,15290.3
+1694808420000,5.182,5.186,5.175,5.182,16068.1
+1694808480000,5.182,5.184,5.156,5.169,46988.5
+1694808540000,5.17,5.179,5.169,5.179,2976.7
+1694808600000,5.178,5.182,5.17,5.18,11791.3
+1694808660000,5.181,5.183,5.166,5.168,6624.2
+1694808720000,5.167,5.181,5.166,5.171,8145.4
+1694808780000,5.171,5.178,5.171,5.176,4386.2
+1694808840000,5.177,5.18,5.173,5.179,6793.2
+1694808900000,5.179,5.18,5.172,5.178,6860.6
+1694808960000,5.179,5.184,5.174,5.184,5637.7
+1694809020000,5.185,5.204,5.185,5.198,23556.8
+1694809080000,5.197,5.199,5.183,5.188,8604.7
+1694809140000,5.187,5.189,5.183,5.185,4661.1
+1694809200000,5.185,5.192,5.185,5.188,5125.9
+1694809260000,5.188,5.194,5.186,5.186,5245.4
+1694809320000,5.187,5.194,5.187,5.193,3800.3
+1694809380000,5.193,5.195,5.188,5.191,4786.2
+1694809440000,5.191,5.192,5.189,5.192,1555.0
+1694809500000,5.191,5.193,5.189,5.193,1879.9
+1694809560000,5.192,5.196,5.192,5.193,2450.9
+1694809620000,5.193,5.199,5.191,5.199,3562.5
+1694809680000,5.198,5.205,5.198,5.203,7167.0
+1694809740000,5.203,5.206,5.199,5.203,5672.5
+1694809800000,5.202,5.202,5.199,5.2,4212.6
+1694809860000,5.2,5.201,5.187,5.188,5513.2
+1694809920000,5.189,5.199,5.187,5.197,4158.2
+1694809980000,5.197,5.205,5.197,5.2,8818.1
+1694810040000,5.2,5.201,5.194,5.196,4348.6
+1694810100000,5.197,5.204,5.196,5.203,4056.1
+1694810160000,5.204,5.207,5.202,5.203,7488.6
+1694810220000,5.204,5.207,5.201,5.206,7217.6
+1694810280000,5.206,5.206,5.204,5.204,803.2
+1694810340000,5.205,5.207,5.186,5.198,25381.0
+1694810400000,5.197,5.208,5.195,5.207,7070.0
+1694810460000,5.207,5.215,5.207,5.215,5682.5
+1694810520000,5.216,5.219,5.213,5.219,3588.0
+1694810580000,5.218,5.235,5.218,5.233,13830.0
+1694810640000,5.234,5.242,5.229,5.241,20935.0
+1694810700000,5.241,5.245,5.228,5.228,19003.4
+1694810760000,5.229,5.233,5.222,5.222,9772.7
+1694810820000,5.222,5.232,5.221,5.231,10133.6
+1694810880000,5.232,5.235,5.227,5.228,6452.3
+1694810940000,5.227,5.227,5.212,5.22,9485.8
+1694811000000,5.219,5.222,5.212,5.213,11274.9
+1694811060000,5.212,5.212,5.203,5.208,9390.0
+1694811120000,5.209,5.211,5.198,5.201,10422.0
+1694811180000,5.201,5.222,5.201,5.222,12806.3
+1694811240000,5.222,5.227,5.219,5.226,6521.3
+1694811300000,5.225,5.226,5.218,5.226,6240.4
+1694811360000,5.226,5.228,5.223,5.225,4202.8
+1694811420000,5.227,5.227,5.22,5.221,5143.1
+1694811480000,5.22,5.225,5.213,5.213,5583.8
+1694811540000,5.213,5.223,5.208,5.223,7660.5
+1694811600000,5.223,5.228,5.222,5.225,5423.1
+1694811660000,5.226,5.229,5.217,5.217,6211.7
+1694811720000,5.217,5.222,5.207,5.212,6590.9
+1694811780000,5.212,5.22,5.211,5.218,2968.1
+1694811840000,5.218,5.22,5.214,5.214,2568.4
+1694811900000,5.214,5.228,5.213,5.228,4477.6
+1694811960000,5.227,5.229,5.225,5.229,2231.5
+1694812020000,5.229,5.234,5.228,5.231,5530.8
+1694812080000,5.23,5.235,5.228,5.228,13176.2
+1694812140000,5.229,5.239,5.224,5.228,18671.0
+1694812200000,5.227,5.237,5.227,5.233,12648.1
+1694812260000,5.232,5.239,5.229,5.23,7620.0
+1694812320000,5.231,5.248,5.231,5.247,12444.9
+1694812380000,5.247,5.25,5.224,5.224,18479.2
+1694812440000,5.225,5.243,5.225,5.24,15375.2
+1694812500000,5.238,5.243,5.231,5.233,7079.6
+1694812560000,5.233,5.242,5.228,5.228,11632.1
+1694812620000,5.229,5.244,5.228,5.244,9532.9
+1694812680000,5.244,5.259,5.243,5.259,25176.5
+1694812740000,5.259,5.286,5.256,5.286,53656.6
+1694812800000,5.284,5.285,5.261,5.271,43464.5
+1694812860000,5.27,5.272,5.266,5.268,19299.1
+1694812920000,5.269,5.269,5.255,5.255,43810.8
+1694812980000,5.255,5.258,5.251,5.253,10015.7
+1694813040000,5.253,5.26,5.237,5.24,27434.9
+1694813100000,5.239,5.239,5.226,5.228,12770.1
+1694813160000,5.229,5.23,5.226,5.227,7620.9
+1694813220000,5.227,5.227,5.217,5.217,13952.5
+1694813280000,5.217,5.217,5.205,5.206,17632.0
+1694813340000,5.205,5.214,5.202,5.213,19264.3
+1694813400000,5.214,5.24,5.212,5.235,27516.5
+1694813460000,5.235,5.24,5.229,5.229,6197.8
+1694813520000,5.23,5.239,5.23,5.237,5345.6
+1694813580000,5.238,5.24,5.228,5.229,10928.9
+1694813640000,5.23,5.231,5.223,5.231,6578.9
+1694813700000,5.23,5.231,5.226,5.227,3919.5
+1694813760000,5.226,5.226,5.222,5.223,4307.5
+1694813820000,5.223,5.223,5.221,5.221,1252.2
+1694813880000,5.222,5.223,5.22,5.222,4064.4
+1694813940000,5.222,5.222,5.218,5.221,3816.4
+1694814000000,5.221,5.224,5.22,5.223,4688.7
+1694814060000,5.224,5.228,5.223,5.228,2440.2
+1694814120000,5.227,5.232,5.227,5.232,2491.6
+1694814180000,5.232,5.233,5.231,5.232,3823.9
+1694814240000,5.231,5.231,5.219,5.219,4428.1
+1694814300000,5.219,5.221,5.219,5.22,1219.0
+1694814360000,5.221,5.224,5.221,5.223,2794.9
+1694814420000,5.223,5.224,5.222,5.223,2396.3
+1694814480000,5.223,5.225,5.223,5.225,1827.4
+1694814540000,5.224,5.225,5.223,5.225,829.0
+1694814600000,5.225,5.227,5.225,5.227,1243.5
+1694814660000,5.227,5.229,5.226,5.228,1999.5
+1694814720000,5.229,5.232,5.226,5.226,5255.0
+1694814780000,5.227,5.227,5.221,5.221,4615.8
+1694814840000,5.221,5.236,5.221,5.235,7603.1
+1694814900000,5.235,5.235,5.227,5.229,3370.9
+1694814960000,5.231,5.234,5.23,5.233,2883.7
+1694815020000,5.233,5.233,5.224,5.227,3085.8
+1694815080000,5.226,5.226,5.214,5.218,10207.8
+1694815140000,5.218,5.218,5.204,5.205,22037.2
+1694815200000,5.206,5.214,5.206,5.212,9929.6
+1694815260000,5.211,5.214,5.206,5.212,8929.6
+1694815320000,5.212,5.225,5.212,5.224,4400.8
+1694815380000,5.225,5.225,5.214,5.214,5039.4
+1694815440000,5.214,5.221,5.213,5.218,6988.0
+1694815500000,5.218,5.227,5.218,5.225,7611.5
+1694815560000,5.226,5.233,5.226,5.23,4015.9
+1694815620000,5.231,5.233,5.23,5.232,6820.7
+1694815680000,5.23,5.232,5.226,5.229,14159.7
+1694815740000,5.23,5.235,5.23,5.235,5340.9
+1694815800000,5.235,5.238,5.232,5.232,4538.9
+1694815860000,5.233,5.247,5.233,5.246,22701.0
+1694815920000,5.246,5.247,5.238,5.242,5130.3
+1694815980000,5.242,5.244,5.236,5.244,4363.9
+1694816040000,5.243,5.245,5.236,5.242,10318.5
+1694816100000,5.242,5.246,5.242,5.244,2221.5
+1694816160000,5.245,5.248,5.234,5.236,10405.6
+1694816220000,5.237,5.242,5.236,5.24,3810.4
+1694816280000,5.24,5.24,5.236,5.236,2264.8
+1694816340000,5.237,5.24,5.231,5.237,7763.4
+1694816400000,5.238,5.24,5.235,5.238,3697.0
+1694816460000,5.239,5.246,5.235,5.235,10142.6
+1694816520000,5.236,5.238,5.233,5.234,2226.9
+1694816580000,5.234,5.234,5.225,5.225,5773.4
+1694816640000,5.226,5.226,5.222,5.226,4285.4
+1694816700000,5.225,5.227,5.223,5.225,3867.8
+1694816760000,5.225,5.228,5.217,5.218,10921.3
+1694816820000,5.219,5.228,5.216,5.224,4066.7
+1694816880000,5.225,5.23,5.221,5.229,2770.7
+1694816940000,5.229,5.234,5.229,5.233,3171.6
+1694817000000,5.233,5.242,5.233,5.239,5358.3
+1694817060000,5.24,5.25,5.237,5.248,6367.7
+1694817120000,5.248,5.25,5.241,5.244,6860.3
+1694817180000,5.245,5.246,5.238,5.239,4663.4
+1694817240000,5.24,5.243,5.238,5.239,2783.2
+1694817300000,5.239,5.241,5.231,5.235,6877.0
+1694817360000,5.235,5.254,5.235,5.25,14603.4
+1694817420000,5.249,5.259,5.247,5.256,18951.1
+1694817480000,5.257,5.265,5.257,5.261,8901.6
+1694817540000,5.26,5.266,5.256,5.262,21125.1
+1694817600000,5.261,5.265,5.258,5.258,16237.1
+1694817660000,5.259,5.261,5.248,5.259,12642.4
+1694817720000,5.259,5.267,5.257,5.265,3734.0
+1694817780000,5.264,5.276,5.256,5.269,28977.5
+1694817840000,5.27,5.274,5.258,5.259,12337.0
+1694817900000,5.26,5.272,5.256,5.256,12964.1
+1694817960000,5.256,5.262,5.249,5.259,18697.3
+1694818020000,5.26,5.265,5.254,5.259,11205.9
+1694818080000,5.259,5.261,5.252,5.261,10204.7
+1694818140000,5.262,5.264,5.254,5.261,10516.0
+1694818200000,5.26,5.264,5.249,5.254,16923.5
+1694818260000,5.254,5.263,5.243,5.259,11339.0
+1694818320000,5.258,5.264,5.253,5.263,7974.8
+1694818380000,5.262,5.262,5.252,5.252,13614.0
+1694818440000,5.253,5.26,5.239,5.239,23047.6
+1694818500000,5.24,5.242,5.228,5.236,28205.5
+1694818560000,5.235,5.241,5.232,5.235,7157.3
+1694818620000,5.236,5.242,5.227,5.237,13093.2
+1694818680000,5.237,5.237,5.227,5.235,6883.5
+1694818740000,5.234,5.234,5.216,5.231,27562.0
+1694818800000,5.231,5.244,5.23,5.244,10259.0
+1694818860000,5.243,5.256,5.243,5.256,6181.8
+1694818920000,5.256,5.263,5.256,5.263,7451.6
+1694818980000,5.263,5.265,5.24,5.243,36894.2
+1694819040000,5.243,5.258,5.242,5.251,16840.4
+1694819100000,5.251,5.269,5.247,5.268,26406.1
+1694819160000,5.268,5.27,5.256,5.263,12702.9
+1694819220000,5.263,5.27,5.258,5.262,31538.6
+1694819280000,5.262,5.269,5.258,5.261,13035.6
+1694819340000,5.26,5.26,5.254,5.257,4650.9
+1694819400000,5.258,5.265,5.255,5.263,8007.8
+1694819460000,5.263,5.263,5.249,5.252,5861.7
+1694819520000,5.252,5.254,5.25,5.251,3058.9
+1694819580000,5.251,5.258,5.247,5.248,6678.7
+1694819640000,5.249,5.251,5.245,5.248,6863.1
+1694819700000,5.248,5.249,5.234,5.239,10849.0
+1694819760000,5.239,5.242,5.233,5.235,8263.6
+1694819820000,5.236,5.243,5.231,5.234,8899.1
+1694819880000,5.234,5.244,5.231,5.238,8913.9
+1694819940000,5.237,5.245,5.233,5.244,6205.4
+1694820000000,5.245,5.257,5.245,5.253,11027.0
+1694820060000,5.253,5.264,5.253,5.259,7941.8
+1694820120000,5.259,5.267,5.255,5.265,13696.0
+1694820180000,5.265,5.267,5.258,5.26,4305.6
+1694820240000,5.261,5.267,5.259,5.267,7825.4
+1694820300000,5.267,5.275,5.261,5.275,14296.2
+1694820360000,5.274,5.388,5.272,5.367,320236.0
+1694820420000,5.367,5.379,5.339,5.374,89800.9
+1694820480000,5.374,5.374,5.35,5.355,59188.7
+1694820540000,5.355,5.359,5.323,5.323,57163.4
+1694820600000,5.323,5.365,5.308,5.353,113967.1
+1694820660000,5.353,5.362,5.333,5.361,37298.8
+1694820720000,5.36,5.386,5.354,5.378,58101.8
+1694820780000,5.377,5.395,5.366,5.393,49068.2
+1694820840000,5.392,5.394,5.382,5.386,28754.2
+1694820900000,5.386,5.42,5.385,5.415,73933.7
+1694820960000,5.416,5.459,5.415,5.453,104213.2
+1694821020000,5.453,5.453,5.433,5.443,45337.3
+1694821080000,5.443,5.45,5.439,5.448,21000.6
+1694821140000,5.447,5.447,5.407,5.44,62124.8
+1694821200000,5.44,5.443,5.411,5.411,50422.6
+1694821260000,5.412,5.424,5.406,5.411,37035.6
+1694821320000,5.41,5.419,5.407,5.416,54365.9
+1694821380000,5.416,5.441,5.411,5.439,39903.5
+1694821440000,5.439,5.45,5.423,5.426,53911.8
+1694821500000,5.426,5.429,5.411,5.423,43936.8
+1694821560000,5.422,5.434,5.412,5.423,46200.9
+1694821620000,5.424,5.427,5.418,5.419,22543.2
+1694821680000,5.419,5.419,5.391,5.391,37440.7
+1694821740000,5.392,5.41,5.385,5.406,32353.5
+1694821800000,5.406,5.426,5.395,5.426,26300.4
+1694821860000,5.426,5.443,5.424,5.435,22763.2
+1694821920000,5.436,5.478,5.422,5.457,63750.2
+1694821980000,5.458,5.489,5.455,5.487,113959.2
+1694822040000,5.487,5.52,5.485,5.508,156273.2
+1694822100000,5.508,5.529,5.476,5.489,131595.3
+1694822160000,5.489,5.503,5.479,5.5,106668.7
+1694822220000,5.5,5.503,5.484,5.49,42196.7
+1694822280000,5.49,5.492,5.478,5.481,27458.7
+1694822340000,5.482,5.482,5.472,5.479,37225.0
+1694822400000,5.478,5.482,5.443,5.454,73376.1
+1694822460000,5.454,5.456,5.443,5.444,31074.6
+1694822520000,5.446,5.448,5.435,5.435,25639.1
+1694822580000,5.435,5.437,5.409,5.422,63427.3
+1694822640000,5.423,5.446,5.416,5.421,42270.1
+1694822700000,5.421,5.421,5.361,5.403,122089.3
+1694822760000,5.402,5.418,5.4,5.411,39937.3
+1694822820000,5.41,5.418,5.401,5.414,20113.1
+1694822880000,5.413,5.413,5.392,5.394,24666.3
+1694822940000,5.396,5.408,5.389,5.394,24648.5
+1694823000000,5.394,5.408,5.388,5.407,29512.5
+1694823060000,5.407,5.418,5.401,5.408,13541.4
+1694823120000,5.406,5.408,5.393,5.399,11805.0
+1694823180000,5.399,5.408,5.393,5.4,14103.5
+1694823240000,5.4,5.419,5.39,5.417,42563.9
+1694823300000,5.416,5.419,5.39,5.393,18711.5
+1694823360000,5.393,5.409,5.376,5.408,61019.5
+1694823420000,5.408,5.437,5.398,5.408,69148.3
+1694823480000,5.409,5.415,5.37,5.39,57688.3
+1694823540000,5.39,5.415,5.371,5.376,79201.4
+1694823600000,5.376,5.412,5.375,5.407,46633.1
+1694823660000,5.407,5.416,5.374,5.385,90924.3
+1694823720000,5.385,5.397,5.364,5.392,77271.9
+1694823780000,5.392,5.393,5.385,5.389,10201.1
+1694823840000,5.391,5.392,5.377,5.39,20153.3
+1694823900000,5.391,5.396,5.39,5.39,10966.8
+1694823960000,5.391,5.393,5.379,5.379,12985.8
+1694824020000,5.378,5.381,5.369,5.377,20088.4
+1694824080000,5.377,5.377,5.368,5.372,8297.8
+1694824140000,5.372,5.38,5.364,5.366,17255.2
+1694824200000,5.366,5.372,5.352,5.368,40098.6
+1694824260000,5.368,5.378,5.368,5.377,12455.3
+1694824320000,5.375,5.378,5.369,5.369,6643.8
+1694824380000,5.37,5.37,5.357,5.367,22751.5
+1694824440000,5.368,5.37,5.355,5.361,19378.1
+1694824500000,5.361,5.362,5.347,5.348,16129.1
+1694824560000,5.348,5.356,5.341,5.356,14974.1
+1694824620000,5.356,5.359,5.351,5.355,13050.3
+1694824680000,5.356,5.374,5.356,5.356,21702.5
+1694824740000,5.357,5.357,5.312,5.337,90739.3
+1694824800000,5.338,5.342,5.316,5.328,31533.0
+1694824860000,5.327,5.334,5.318,5.325,16511.5
+1694824920000,5.325,5.328,5.313,5.315,16096.4
+1694824980000,5.316,5.329,5.313,5.324,25714.4
+1694825040000,5.324,5.338,5.315,5.317,25774.9
+1694825100000,5.319,5.339,5.318,5.333,29684.4
+1694825160000,5.334,5.337,5.318,5.32,9137.5
+1694825220000,5.32,5.334,5.313,5.33,17132.0
+1694825280000,5.331,5.334,5.319,5.324,9993.6
+1694825340000,5.324,5.327,5.318,5.32,11875.1
+1694825400000,5.321,5.324,5.312,5.32,15333.8
+1694825460000,5.319,5.32,5.312,5.317,13752.7
+1694825520000,5.316,5.326,5.312,5.323,10448.4
+1694825580000,5.323,5.324,5.313,5.314,7903.0
+1694825640000,5.315,5.325,5.314,5.325,7089.4
+1694825700000,5.325,5.325,5.314,5.315,6709.6
+1694825760000,5.315,5.332,5.314,5.332,10574.8
+1694825820000,5.332,5.344,5.328,5.332,27192.4
+1694825880000,5.331,5.355,5.331,5.342,26908.9
+1694825940000,5.341,5.346,5.34,5.345,9699.1
+1694826000000,5.345,5.355,5.345,5.351,17609.2
+1694826060000,5.35,5.362,5.344,5.36,19302.0
+1694826120000,5.359,5.374,5.359,5.361,16694.3
+1694826180000,5.36,5.362,5.337,5.348,23844.2
+1694826240000,5.349,5.373,5.349,5.373,15413.2
+1694826300000,5.374,5.393,5.371,5.393,16529.0
+1694826360000,5.392,5.398,5.377,5.384,25651.3
+1694826420000,5.385,5.398,5.383,5.393,11606.5
+1694826480000,5.393,5.436,5.392,5.428,59682.3
+1694826540000,5.427,5.442,5.417,5.417,49202.8
+1694826600000,5.416,5.423,5.401,5.416,28250.2
+1694826660000,5.416,5.427,5.399,5.418,30344.9
+1694826720000,5.418,5.421,5.407,5.407,14742.2
+1694826780000,5.407,5.43,5.406,5.421,30997.6
+1694826840000,5.422,5.423,5.411,5.418,14064.7
+1694826900000,5.418,5.425,5.411,5.412,17389.5
+1694826960000,5.411,5.425,5.411,5.419,16427.8
+1694827020000,5.421,5.425,5.418,5.421,5647.1
+1694827080000,5.421,5.423,5.413,5.421,7595.9
+1694827140000,5.42,5.424,5.415,5.423,9479.2
+1694827200000,5.423,5.423,5.412,5.413,6916.8
+1694827260000,5.413,5.413,5.383,5.386,28874.8
+1694827320000,5.387,5.403,5.384,5.401,16048.4
+1694827380000,5.402,5.402,5.391,5.395,13022.7
+1694827440000,5.395,5.398,5.376,5.395,21651.4
+1694827500000,5.395,5.403,5.383,5.383,11800.3
+1694827560000,5.383,5.391,5.382,5.383,8761.2
+1694827620000,5.384,5.386,5.376,5.386,8340.5
+1694827680000,5.386,5.388,5.365,5.37,17227.5
+1694827740000,5.37,5.37,5.339,5.359,55869.5
+1694827800000,5.36,5.364,5.356,5.364,14312.5
+1694827860000,5.364,5.378,5.364,5.376,13421.4
+1694827920000,5.376,5.39,5.372,5.372,35741.2
+1694827980000,5.373,5.389,5.373,5.382,13770.6
+1694828040000,5.383,5.389,5.381,5.381,6983.5
+1694828100000,5.381,5.39,5.381,5.389,6489.3
+1694828160000,5.389,5.39,5.374,5.377,5996.6
+1694828220000,5.377,5.387,5.373,5.387,10324.3
+1694828280000,5.387,5.391,5.378,5.379,8548.8
+1694828340000,5.38,5.382,5.371,5.375,7994.0
+1694828400000,5.375,5.39,5.375,5.382,8102.3
+1694828460000,5.383,5.391,5.382,5.386,10507.1
+1694828520000,5.387,5.389,5.376,5.378,6224.9
+1694828580000,5.377,5.391,5.377,5.39,6457.7
+1694828640000,5.391,5.396,5.39,5.394,4690.4
+1694828700000,5.394,5.408,5.393,5.408,14335.4
+1694828760000,5.407,5.416,5.4,5.406,19955.1
+1694828820000,5.406,5.427,5.404,5.422,15062.0
+1694828880000,5.422,5.425,5.411,5.419,10098.3
+1694828940000,5.419,5.421,5.407,5.409,8774.4
+1694829000000,5.41,5.417,5.41,5.414,4627.6
+1694829060000,5.412,5.418,5.404,5.408,12219.0
+1694829120000,5.408,5.411,5.405,5.405,3125.1
+1694829180000,5.406,5.409,5.397,5.4,8768.3
+1694829240000,5.4,5.406,5.399,5.403,3428.2
+1694829300000,5.402,5.402,5.388,5.395,26969.8
+1694829360000,5.396,5.42,5.396,5.419,16615.6
+1694829420000,5.418,5.439,5.392,5.436,67154.7
+1694829480000,5.437,5.438,5.402,5.417,60070.3
+1694829540000,5.417,5.44,5.412,5.422,54954.8
+1694829600000,5.422,5.431,5.401,5.428,67323.9
+1694829660000,5.427,5.446,5.411,5.431,76435.8
+1694829720000,5.431,5.44,5.428,5.433,13714.9
+1694829780000,5.433,5.445,5.424,5.424,24891.5
+1694829840000,5.424,5.458,5.422,5.45,47261.9
+1694829900000,5.448,5.459,5.444,5.444,14296.3
+1694829960000,5.445,5.453,5.443,5.444,7648.2
+1694830020000,5.444,5.452,5.441,5.443,9047.2
+1694830080000,5.442,5.452,5.436,5.449,12372.0
+1694830140000,5.45,5.46,5.45,5.459,12334.9
+1694830200000,5.46,5.462,5.453,5.461,16639.5
+1694830260000,5.46,5.463,5.444,5.448,11465.8
+1694830320000,5.45,5.454,5.436,5.436,14760.4
+1694830380000,5.437,5.444,5.435,5.441,13136.8
+1694830440000,5.441,5.461,5.441,5.458,25971.4
+1694830500000,5.458,5.47,5.455,5.457,22621.7
+1694830560000,5.457,5.457,5.435,5.44,18302.2
+1694830620000,5.441,5.452,5.437,5.45,12971.8
+1694830680000,5.451,5.459,5.443,5.447,15393.6
+1694830740000,5.448,5.477,5.447,5.474,22488.6
+1694830800000,5.475,5.477,5.461,5.465,23179.1
+1694830860000,5.465,5.478,5.45,5.455,23094.8
+1694830920000,5.454,5.463,5.449,5.452,20641.0
+1694830980000,5.453,5.473,5.453,5.465,14689.0
+1694831040000,5.465,5.469,5.451,5.452,14292.4
+1694831100000,5.452,5.461,5.451,5.453,7783.0
+1694831160000,5.454,5.454,5.435,5.446,22467.2
+1694831220000,5.447,5.447,5.436,5.445,4845.0
+1694831280000,5.445,5.445,5.426,5.432,10752.0
+1694831340000,5.431,5.435,5.425,5.429,8264.9
+1694831400000,5.428,5.43,5.415,5.415,39128.0
+1694831460000,5.415,5.422,5.415,5.416,8062.0
+1694831520000,5.416,5.426,5.411,5.42,19081.0
+1694831580000,5.42,5.42,5.4,5.414,17856.5
+1694831640000,5.415,5.427,5.415,5.422,16342.3
+1694831700000,5.423,5.428,5.415,5.416,7433.8
+1694831760000,5.416,5.417,5.408,5.412,6254.1
+1694831820000,5.412,5.415,5.402,5.411,10752.8
+1694831880000,5.413,5.413,5.403,5.409,12323.1
+1694831940000,5.41,5.418,5.409,5.418,6451.3
+1694832000000,5.418,5.429,5.418,5.428,9211.6
+1694832060000,5.429,5.443,5.429,5.442,6053.9
+1694832120000,5.442,5.447,5.436,5.445,7445.4
+1694832180000,5.445,5.492,5.444,5.483,49528.4
+1694832240000,5.484,5.521,5.484,5.516,82443.5
+1694832300000,5.516,5.54,5.506,5.534,71898.4
+1694832360000,5.535,5.538,5.52,5.523,63419.9
+1694832420000,5.522,5.532,5.504,5.532,54247.1
+1694832480000,5.531,5.54,5.524,5.535,27902.0
+1694832540000,5.535,5.546,5.489,5.499,63032.8
+1694832600000,5.499,5.511,5.477,5.5,48014.0
+1694832660000,5.499,5.513,5.487,5.487,18611.8
+1694832720000,5.491,5.514,5.48,5.505,35940.0
+1694832780000,5.506,5.512,5.494,5.495,26098.1
+1694832840000,5.495,5.506,5.485,5.502,26304.7
+1694832900000,5.503,5.527,5.499,5.524,37520.6
+1694832960000,5.524,5.526,5.498,5.499,24497.9
+1694833020000,5.498,5.517,5.496,5.51,13534.3
+1694833080000,5.509,5.519,5.489,5.517,64670.7
+1694833140000,5.517,5.529,5.49,5.509,133641.2
+1694833200000,5.508,5.511,5.5,5.506,30250.6
+1694833260000,5.505,5.519,5.501,5.508,52206.2
+1694833320000,5.508,5.524,5.501,5.515,67985.5
+1694833380000,5.515,5.522,5.506,5.508,46858.2
+1694833440000,5.508,5.533,5.498,5.532,39659.3
+1694833500000,5.531,5.569,5.531,5.563,80632.2
+1694833560000,5.564,5.59,5.561,5.588,70977.8
+1694833620000,5.586,5.606,5.577,5.585,74972.8
+1694833680000,5.585,5.585,5.564,5.57,27032.8
+1694833740000,5.57,5.581,5.568,5.573,15131.9
+1694833800000,5.572,5.572,5.555,5.561,21020.5
+1694833860000,5.56,5.56,5.543,5.55,19786.2
+1694833920000,5.55,5.56,5.524,5.553,62316.8
+1694833980000,5.554,5.559,5.52,5.543,112432.9
+1694834040000,5.544,5.549,5.529,5.532,22028.3
+1694834100000,5.533,5.547,5.528,5.537,14519.9
+1694834160000,5.538,5.539,5.521,5.53,18970.1
+1694834220000,5.53,5.53,5.52,5.523,11690.7
+1694834280000,5.523,5.527,5.512,5.516,16504.2
+1694834340000,5.515,5.534,5.508,5.533,19214.6
+1694834400000,5.532,5.532,5.519,5.523,11526.8
+1694834460000,5.522,5.546,5.516,5.522,125524.7
+1694834520000,5.522,5.544,5.518,5.532,74625.5
+1694834580000,5.53,5.536,5.526,5.532,20855.6
+1694834640000,5.533,5.554,5.528,5.553,17674.7
+1694834700000,5.552,5.553,5.535,5.539,18878.2
+1694834760000,5.539,5.539,5.521,5.524,8506.5
+1694834820000,5.523,5.525,5.506,5.507,13548.1
+1694834880000,5.508,5.521,5.493,5.521,31069.4
+1694834940000,5.52,5.525,5.507,5.508,14023.5
+1694835000000,5.508,5.508,5.483,5.487,84753.5
+1694835060000,5.486,5.506,5.486,5.505,118480.8
+1694835120000,5.505,5.509,5.471,5.495,138439.4
+1694835180000,5.495,5.511,5.478,5.495,107654.9
+1694835240000,5.496,5.498,5.476,5.49,15317.4
+1694835300000,5.491,5.493,5.473,5.48,18881.2
+1694835360000,5.48,5.491,5.474,5.478,12378.6
+1694835420000,5.478,5.484,5.474,5.481,11406.7
+1694835480000,5.481,5.498,5.481,5.485,37121.5
+1694835540000,5.485,5.49,5.48,5.486,20244.7
+1694835600000,5.485,5.489,5.471,5.475,17585.9
+1694835660000,5.474,5.477,5.463,5.465,15076.8
+1694835720000,5.466,5.471,5.431,5.448,55759.9
+1694835780000,5.448,5.467,5.438,5.464,65154.8
+1694835840000,5.463,5.466,5.437,5.442,71719.2
+1694835900000,5.441,5.46,5.433,5.453,65385.9
+1694835960000,5.453,5.461,5.446,5.45,38911.0
+1694836020000,5.45,5.451,5.41,5.428,81146.3
+1694836080000,5.427,5.429,5.414,5.418,17078.6
+1694836140000,5.418,5.419,5.402,5.408,26659.3
+1694836200000,5.407,5.415,5.37,5.371,85048.0
+1694836260000,5.372,5.382,5.365,5.367,53119.4
+1694836320000,5.367,5.382,5.356,5.362,61053.3
+1694836380000,5.362,5.379,5.35,5.365,56181.1
+1694836440000,5.363,5.37,5.351,5.356,20840.2
+1694836500000,5.356,5.358,5.337,5.345,45397.6
+1694836560000,5.344,5.354,5.344,5.348,12448.3
+1694836620000,5.349,5.362,5.346,5.351,21899.7
+1694836680000,5.351,5.368,5.334,5.353,93665.2
+1694836740000,5.353,5.364,5.337,5.346,84852.5
+1694836800000,5.347,5.359,5.343,5.349,33374.5
+1694836860000,5.35,5.352,5.337,5.338,20482.0
+1694836920000,5.339,5.341,5.32,5.32,23512.2
+1694836980000,5.321,5.322,5.27,5.297,162112.2
+1694837040000,5.296,5.311,5.293,5.296,49096.8
+1694837100000,5.297,5.312,5.294,5.294,37882.9
+1694837160000,5.295,5.297,5.278,5.284,34630.3
+1694837220000,5.284,5.29,5.276,5.282,43903.1
+1694837280000,5.282,5.301,5.282,5.295,43523.1
+1694837340000,5.295,5.296,5.273,5.289,27457.0
+1694837400000,5.289,5.298,5.286,5.298,18597.7
+1694837460000,5.297,5.304,5.297,5.303,6034.8
+1694837520000,5.304,5.317,5.304,5.309,17196.4
+1694837580000,5.309,5.313,5.272,5.286,59832.7
+1694837640000,5.286,5.286,5.256,5.272,69450.2
+1694837700000,5.273,5.297,5.271,5.297,23392.5
+1694837760000,5.295,5.3,5.285,5.289,14426.4
+1694837820000,5.288,5.29,5.283,5.285,11419.5
+1694837880000,5.284,5.292,5.281,5.285,13428.3
+1694837940000,5.286,5.307,5.286,5.305,25057.9
+1694838000000,5.304,5.304,5.286,5.289,20503.6
+1694838060000,5.289,5.291,5.287,5.288,6964.2
+1694838120000,5.289,5.3,5.287,5.296,19237.9
+1694838180000,5.296,5.299,5.283,5.284,9832.8
+1694838240000,5.284,5.291,5.28,5.286,18289.4
+1694838300000,5.286,5.289,5.27,5.27,12558.2
+1694838360000,5.271,5.273,5.249,5.261,55088.4
+1694838420000,5.262,5.277,5.259,5.273,40182.8
+1694838480000,5.274,5.283,5.269,5.275,25392.8
+1694838540000,5.275,5.281,5.271,5.28,9925.4
+1694838600000,5.28,5.291,5.278,5.287,10857.5
+1694838660000,5.287,5.288,5.278,5.283,7872.3
+1694838720000,5.283,5.291,5.278,5.291,6809.7
+1694838780000,5.292,5.305,5.291,5.304,14516.0
+1694838840000,5.303,5.313,5.302,5.311,17956.3
+1694838900000,5.311,5.314,5.222,5.239,317183.7
+1694838960000,5.239,5.25,5.235,5.245,40786.0
+1694839020000,5.246,5.25,5.241,5.243,15994.1
+1694839080000,5.243,5.262,5.243,5.259,19998.9
+1694839140000,5.259,5.262,5.211,5.221,94552.9
+1694839200000,5.22,5.229,5.195,5.221,135790.4
+1694839260000,5.22,5.235,5.218,5.231,24313.5
+1694839320000,5.231,5.235,5.228,5.231,5254.7
+1694839380000,5.23,5.24,5.229,5.238,19161.4
+1694839440000,5.237,5.251,5.233,5.237,18965.9
+1694839500000,5.236,5.251,5.236,5.248,17283.0
+1694839560000,5.248,5.259,5.246,5.258,21062.4
+1694839620000,5.258,5.261,5.253,5.258,21987.5
+1694839680000,5.257,5.262,5.247,5.256,30300.1
+1694839740000,5.256,5.259,5.252,5.256,7675.6
+1694839800000,5.255,5.266,5.255,5.261,17113.7
+1694839860000,5.261,5.285,5.261,5.278,46344.6
+1694839920000,5.277,5.293,5.27,5.272,28390.2
+1694839980000,5.272,5.279,5.27,5.271,8579.2
+1694840040000,5.272,5.272,5.256,5.26,10489.9
+1694840100000,5.261,5.261,5.255,5.258,9083.4
+1694840160000,5.258,5.259,5.248,5.253,9933.8
+1694840220000,5.252,5.253,5.233,5.238,30765.2
+1694840280000,5.237,5.243,5.23,5.236,18190.2
+1694840340000,5.236,5.246,5.236,5.245,13827.4
+1694840400000,5.246,5.256,5.243,5.247,19082.1
+1694840460000,5.246,5.261,5.246,5.252,16666.0
+1694840520000,5.252,5.255,5.248,5.249,5911.8
+1694840580000,5.248,5.253,5.238,5.24,11379.6
+1694840640000,5.239,5.244,5.232,5.232,10816.3
+1694840700000,5.232,5.242,5.23,5.24,8117.6
+1694840760000,5.24,5.249,5.24,5.247,11619.8
+1694840820000,5.248,5.249,5.239,5.243,10948.5
+1694840880000,5.242,5.242,5.23,5.238,12429.2
+1694840940000,5.238,5.243,5.238,5.241,4951.2
+1694841000000,5.241,5.244,5.236,5.237,9170.3
+1694841060000,5.238,5.239,5.223,5.232,17254.8
+1694841120000,5.232,5.232,5.217,5.227,17364.0
+1694841180000,5.226,5.228,5.207,5.226,36493.3
+1694841240000,5.226,5.239,5.226,5.238,20719.3
+1694841300000,5.239,5.24,5.228,5.228,13691.8
+1694841360000,5.229,5.231,5.221,5.223,9464.6
+1694841420000,5.224,5.229,5.22,5.221,5520.2
+1694841480000,5.22,5.223,5.209,5.211,12727.3
+1694841540000,5.212,5.216,5.203,5.209,20811.1
+1694841600000,5.21,5.215,5.203,5.205,22480.2
+1694841660000,5.206,5.22,5.206,5.211,16324.3
+1694841720000,5.212,5.217,5.201,5.208,24306.3
+1694841780000,5.208,5.216,5.208,5.215,10834.8
+1694841840000,5.214,5.221,5.214,5.221,12479.4
+1694841900000,5.22,5.223,5.209,5.223,9869.1
+1694841960000,5.222,5.231,5.222,5.229,5394.7
+1694842020000,5.228,5.243,5.228,5.243,8045.5
+1694842080000,5.242,5.253,5.239,5.252,15876.1
+1694842140000,5.252,5.253,5.239,5.252,38238.8
+1694842200000,5.252,5.269,5.252,5.26,34425.8
+1694842260000,5.26,5.26,5.248,5.248,17624.3
+1694842320000,5.248,5.25,5.244,5.248,4454.4
+1694842380000,5.247,5.247,5.23,5.237,23776.1
+1694842440000,5.238,5.249,5.236,5.244,12550.2
+1694842500000,5.244,5.245,5.241,5.243,4616.7
+1694842560000,5.244,5.251,5.236,5.25,14017.8
+1694842620000,5.249,5.253,5.246,5.253,6938.3
+1694842680000,5.252,5.254,5.25,5.253,5811.0
+1694842740000,5.25,5.253,5.247,5.25,8907.8
+1694842800000,5.25,5.253,5.247,5.248,7117.4
+1694842860000,5.248,5.254,5.247,5.254,7115.3
+1694842920000,5.253,5.254,5.249,5.251,7704.5
+1694842980000,5.251,5.261,5.249,5.261,18155.3
+1694843040000,5.261,5.271,5.256,5.271,21505.6
+1694843100000,5.27,5.271,5.258,5.26,11223.8
+1694843160000,5.261,5.266,5.259,5.261,6459.4
+1694843220000,5.26,5.266,5.256,5.262,10410.8
+1694843280000,5.263,5.272,5.257,5.271,14369.1
+1694843340000,5.27,5.276,5.268,5.275,7822.3
+1694843400000,5.275,5.275,5.265,5.267,11959.4
+1694843460000,5.267,5.271,5.267,5.268,7752.8
+1694843520000,5.268,5.27,5.264,5.27,9883.8
+1694843580000,5.269,5.269,5.263,5.265,5853.6
+1694843640000,5.264,5.269,5.26,5.267,12603.2
+1694843700000,5.266,5.27,5.266,5.27,3136.8
+1694843760000,5.27,5.27,5.263,5.264,5335.5
+1694843820000,5.264,5.267,5.258,5.266,6775.9
+1694843880000,5.266,5.266,5.259,5.261,8392.0
+1694843940000,5.261,5.264,5.259,5.262,5841.1
+1694844000000,5.262,5.265,5.249,5.249,28543.2
+1694844060000,5.25,5.255,5.245,5.255,16189.0
+1694844120000,5.256,5.264,5.254,5.258,9421.5
+1694844180000,5.259,5.264,5.251,5.251,8553.4
+1694844240000,5.251,5.253,5.248,5.251,6156.4
+1694844300000,5.251,5.252,5.235,5.236,21476.0
+1694844360000,5.236,5.251,5.234,5.248,11310.9
+1694844420000,5.247,5.254,5.246,5.253,10098.0
+1694844480000,5.252,5.264,5.25,5.263,7979.4
+1694844540000,5.264,5.27,5.263,5.268,8418.5
+1694844600000,5.267,5.272,5.266,5.268,8053.7
+1694844660000,5.267,5.272,5.266,5.271,4785.9
+1694844720000,5.271,5.283,5.271,5.282,25581.7
+1694844780000,5.281,5.288,5.278,5.286,10630.5
+1694844840000,5.284,5.285,5.268,5.273,23186.4
+1694844900000,5.271,5.274,5.268,5.274,8232.9
+1694844960000,5.274,5.284,5.274,5.282,15863.9
+1694845020000,5.282,5.285,5.274,5.274,16428.1
+1694845080000,5.275,5.278,5.273,5.276,3066.5
+1694845140000,5.277,5.278,5.266,5.271,11305.4
+1694845200000,5.272,5.272,5.256,5.26,17187.7
+1694845260000,5.26,5.271,5.26,5.27,7061.0
+1694845320000,5.271,5.278,5.271,5.274,8136.2
+1694845380000,5.275,5.276,5.258,5.262,8683.3
+1694845440000,5.261,5.271,5.26,5.266,8976.1
+1694845500000,5.265,5.267,5.262,5.266,4120.7
+1694845560000,5.266,5.268,5.266,5.267,1805.5
+1694845620000,5.267,5.268,5.262,5.265,3853.4
+1694845680000,5.266,5.269,5.262,5.264,6423.6
+1694845740000,5.265,5.274,5.264,5.272,11733.2
+1694845800000,5.272,5.273,5.262,5.271,9697.8
+1694845860000,5.27,5.278,5.268,5.277,8768.4
+1694845920000,5.277,5.285,5.277,5.283,11825.6
+1694845980000,5.283,5.303,5.283,5.3,30989.6
+1694846040000,5.301,5.303,5.287,5.289,23993.7
+1694846100000,5.288,5.289,5.283,5.287,7988.0
+1694846160000,5.288,5.292,5.284,5.291,9215.1
+1694846220000,5.291,5.303,5.291,5.301,8838.4
+1694846280000,5.301,5.305,5.288,5.288,11889.4
+1694846340000,5.288,5.289,5.279,5.287,9721.9
+1694846400000,5.288,5.291,5.284,5.291,4010.7
+1694846460000,5.291,5.308,5.291,5.308,21462.0
+1694846520000,5.309,5.311,5.305,5.308,11761.0
+1694846580000,5.309,5.319,5.308,5.319,20354.8
+1694846640000,5.318,5.327,5.315,5.325,23932.2
+1694846700000,5.326,5.327,5.304,5.308,27410.6
+1694846760000,5.309,5.314,5.305,5.305,11218.8
+1694846820000,5.305,5.306,5.295,5.302,16227.4
+1694846880000,5.302,5.304,5.29,5.294,15818.5
+1694846940000,5.294,5.295,5.285,5.285,5962.8
+1694847000000,5.287,5.292,5.284,5.285,9331.3
+1694847060000,5.285,5.291,5.283,5.283,8416.7
+1694847120000,5.283,5.283,5.275,5.277,11857.1
+1694847180000,5.276,5.278,5.271,5.272,12810.4
+1694847240000,5.273,5.277,5.27,5.273,10316.9
+1694847300000,5.273,5.273,5.262,5.267,19576.6
+1694847360000,5.267,5.269,5.253,5.254,23082.0
+1694847420000,5.254,5.266,5.25,5.264,19824.1
+1694847480000,5.263,5.275,5.26,5.272,14418.2
+1694847540000,5.273,5.282,5.273,5.277,7051.3
+1694847600000,5.277,5.281,5.273,5.275,6187.7
+1694847660000,5.275,5.282,5.273,5.28,9236.3
+1694847720000,5.281,5.289,5.277,5.285,11555.2
+1694847780000,5.285,5.296,5.284,5.294,6955.7
+1694847840000,5.295,5.298,5.288,5.293,12866.4
+1694847900000,5.292,5.292,5.267,5.267,16866.3
+1694847960000,5.267,5.272,5.259,5.27,13316.6
+1694848020000,5.271,5.273,5.267,5.267,6639.5
+1694848080000,5.267,5.267,5.256,5.261,11155.4
+1694848140000,5.262,5.262,5.256,5.258,6106.7
+1694848200000,5.258,5.258,5.248,5.249,15548.1
+1694848260000,5.248,5.248,5.241,5.248,23684.6
+1694848320000,5.247,5.248,5.244,5.245,7267.2
+1694848380000,5.245,5.247,5.24,5.244,7012.4
+1694848440000,5.245,5.25,5.244,5.247,8042.6
+1694848500000,5.248,5.248,5.239,5.239,5800.9
+1694848560000,5.239,5.241,5.232,5.233,16368.7
+1694848620000,5.234,5.236,5.232,5.233,8731.5
+1694848680000,5.234,5.244,5.234,5.237,12104.4
+1694848740000,5.237,5.249,5.236,5.249,5715.2
+1694848800000,5.25,5.25,5.237,5.237,14204.2
+1694848860000,5.237,5.237,5.229,5.232,12570.4
+1694848920000,5.233,5.244,5.233,5.241,8058.1
+1694848980000,5.241,5.244,5.238,5.244,6993.3
+1694849040000,5.243,5.245,5.238,5.241,9668.5
+1694849100000,5.243,5.245,5.241,5.242,2309.6
+1694849160000,5.242,5.242,5.227,5.237,26605.0
+1694849220000,5.236,5.248,5.236,5.248,5519.5
+1694849280000,5.247,5.257,5.244,5.255,9476.9
+1694849340000,5.257,5.274,5.256,5.274,29723.8
+1694849400000,5.275,5.277,5.272,5.273,4780.2
+1694849460000,5.273,5.283,5.271,5.278,17786.9
+1694849520000,5.278,5.284,5.276,5.28,10166.9
+1694849580000,5.28,5.281,5.276,5.276,7774.9
+1694849640000,5.278,5.285,5.278,5.282,5947.6
+1694849700000,5.282,5.295,5.281,5.292,12604.8
+1694849760000,5.292,5.298,5.284,5.285,16440.5
+1694849820000,5.285,5.295,5.277,5.279,11108.2
+1694849880000,5.278,5.285,5.269,5.281,18513.5
+1694849940000,5.282,5.288,5.271,5.281,14510.2
+1694850000000,5.284,5.292,5.272,5.275,23896.8
+1694850060000,5.276,5.288,5.271,5.276,23510.1
+1694850120000,5.276,5.285,5.275,5.278,4929.7
+1694850180000,5.279,5.285,5.279,5.283,2662.1
+1694850240000,5.284,5.288,5.276,5.278,10933.5
+1694850300000,5.276,5.281,5.275,5.276,5916.8
+1694850360000,5.278,5.285,5.272,5.285,6870.2
+1694850420000,5.286,5.287,5.28,5.284,9494.4
+1694850480000,5.283,5.296,5.265,5.268,72885.3
+1694850540000,5.267,5.288,5.267,5.286,64292.5
+1694850600000,5.287,5.296,5.266,5.267,90416.8
+1694850660000,5.266,5.286,5.262,5.285,56379.2
+1694850720000,5.285,5.294,5.284,5.294,14707.0
+1694850780000,5.294,5.298,5.29,5.297,7448.0
+1694850840000,5.296,5.296,5.283,5.284,4726.7
+1694850900000,5.284,5.287,5.271,5.273,7905.2
+1694850960000,5.271,5.274,5.266,5.271,6013.1
+1694851020000,5.271,5.279,5.259,5.277,30084.0
+1694851080000,5.277,5.289,5.255,5.266,52865.8
+1694851140000,5.267,5.282,5.266,5.27,31465.1
+1694851200000,5.27,5.272,5.262,5.263,10080.2
+1694851260000,5.262,5.265,5.25,5.261,19331.5
+1694851320000,5.261,5.263,5.246,5.251,9720.9
+1694851380000,5.251,5.258,5.247,5.248,19580.2
+1694851440000,5.248,5.251,5.232,5.239,35889.8
+1694851500000,5.24,5.256,5.22,5.226,104998.0
+1694851560000,5.225,5.246,5.223,5.227,85316.4
+1694851620000,5.227,5.232,5.222,5.228,23541.7
+1694851680000,5.229,5.235,5.228,5.233,10174.2
+1694851740000,5.234,5.236,5.229,5.233,6257.1
+1694851800000,5.233,5.26,5.232,5.242,36249.9
+1694851860000,5.242,5.247,5.242,5.246,6831.8
+1694851920000,5.245,5.245,5.23,5.23,11200.1
+1694851980000,5.231,5.235,5.222,5.23,24350.3
+1694852040000,5.23,5.23,5.204,5.209,29023.4
+1694852100000,5.209,5.222,5.205,5.217,17693.9
+1694852160000,5.218,5.231,5.218,5.23,21195.9
+1694852220000,5.23,5.232,5.228,5.232,7226.9
+1694852280000,5.232,5.244,5.232,5.242,9549.2
+1694852340000,5.243,5.25,5.24,5.245,23898.1
+1694852400000,5.245,5.255,5.244,5.255,14937.0
+1694852460000,5.255,5.256,5.25,5.255,6483.1
+1694852520000,5.255,5.255,5.236,5.237,13237.5
+1694852580000,5.237,5.238,5.231,5.232,5349.7
+1694852640000,5.231,5.236,5.22,5.232,16070.7
+1694852700000,5.231,5.233,5.22,5.22,6625.0
+1694852760000,5.22,5.234,5.22,5.232,13097.3
+1694852820000,5.232,5.244,5.231,5.242,11587.4
+1694852880000,5.242,5.246,5.241,5.241,4660.0
+1694852940000,5.241,5.244,5.24,5.242,3567.7
+1694853000000,5.242,5.249,5.239,5.249,4144.0
+1694853060000,5.25,5.256,5.247,5.25,11113.8
+1694853120000,5.25,5.258,5.249,5.257,6517.1
+1694853180000,5.257,5.264,5.254,5.256,9960.8
+1694853240000,5.255,5.257,5.248,5.253,13096.4
+1694853300000,5.254,5.26,5.253,5.258,5504.9
+1694853360000,5.258,5.262,5.256,5.262,6168.5
+1694853420000,5.262,5.266,5.261,5.266,6415.6
+1694853480000,5.266,5.268,5.26,5.261,6736.1
+1694853540000,5.261,5.286,5.261,5.285,47250.5
+1694853600000,5.285,5.292,5.285,5.287,36130.7
+1694853660000,5.287,5.288,5.279,5.287,18450.6
+1694853720000,5.287,5.287,5.275,5.277,8326.2
+1694853780000,5.277,5.28,5.275,5.28,6018.3
+1694853840000,5.281,5.291,5.281,5.288,8787.6
+1694853900000,5.289,5.295,5.285,5.293,18525.0
+1694853960000,5.292,5.294,5.278,5.28,13548.3
+1694854020000,5.28,5.281,5.275,5.276,5267.4
+1694854080000,5.275,5.278,5.272,5.273,5929.8
+1694854140000,5.274,5.285,5.27,5.285,11288.4
+1694854200000,5.285,5.285,5.273,5.273,10137.4
+1694854260000,5.272,5.275,5.262,5.27,13498.0
+1694854320000,5.27,5.273,5.265,5.271,8465.0
+1694854380000,5.27,5.283,5.27,5.283,5788.6
+1694854440000,5.283,5.287,5.282,5.283,11821.0
+1694854500000,5.283,5.288,5.27,5.27,15121.5
+1694854560000,5.271,5.271,5.258,5.269,18887.2
+1694854620000,5.27,5.271,5.265,5.266,4315.5
+1694854680000,5.266,5.27,5.264,5.27,5910.9
+1694854740000,5.27,5.272,5.27,5.272,7299.3
+1694854800000,5.271,5.277,5.267,5.268,9245.7
+1694854860000,5.268,5.273,5.259,5.272,7960.0
+1694854920000,5.272,5.278,5.267,5.276,11391.8
+1694854980000,5.276,5.284,5.276,5.284,11098.2
+1694855040000,5.283,5.284,5.274,5.282,13682.9
+1694855100000,5.281,5.289,5.281,5.288,10980.5
+1694855160000,5.287,5.289,5.287,5.287,7665.7
+1694855220000,5.288,5.292,5.276,5.289,22162.5
+1694855280000,5.289,5.291,5.288,5.288,3370.2
+1694855340000,5.288,5.29,5.285,5.287,5920.4
+1694855400000,5.288,5.289,5.271,5.278,10845.8
+1694855460000,5.277,5.278,5.272,5.275,6496.9
+1694855520000,5.274,5.277,5.267,5.268,5210.9
+1694855580000,5.268,5.269,5.258,5.259,12407.2
+1694855640000,5.259,5.263,5.253,5.26,9272.0
+1694855700000,5.26,5.272,5.26,5.271,13259.0
+1694855760000,5.271,5.28,5.269,5.277,8216.0
+1694855820000,5.278,5.288,5.277,5.28,18169.1
+1694855880000,5.281,5.281,5.278,5.279,2616.2
+1694855940000,5.28,5.283,5.277,5.277,2602.1
+1694856000000,5.278,5.279,5.27,5.273,4358.6
+1694856060000,5.273,5.274,5.27,5.271,1421.9
+1694856120000,5.27,5.272,5.263,5.271,9589.9
+1694856180000,5.27,5.277,5.269,5.276,1568.4
+1694856240000,5.277,5.277,5.274,5.275,1830.4
+1694856300000,5.276,5.277,5.274,5.275,1668.8
+1694856360000,5.276,5.276,5.271,5.276,2503.1
+1694856420000,5.275,5.279,5.274,5.275,2665.2
+1694856480000,5.275,5.283,5.275,5.281,3018.8
+1694856540000,5.281,5.286,5.28,5.286,3279.2
+1694856600000,5.285,5.291,5.283,5.288,12097.0
+1694856660000,5.288,5.292,5.285,5.289,8676.8
+1694856720000,5.29,5.298,5.289,5.296,14479.9
+1694856780000,5.296,5.296,5.288,5.29,6535.1
+1694856840000,5.29,5.293,5.286,5.288,15767.2
+1694856900000,5.289,5.292,5.287,5.289,3427.7
+1694856960000,5.29,5.299,5.29,5.294,7636.3
+1694857020000,5.293,5.296,5.288,5.288,9007.6
+1694857080000,5.288,5.288,5.281,5.282,10900.4
+1694857140000,5.284,5.299,5.284,5.299,16057.3
+1694857200000,5.298,5.3,5.292,5.297,10310.5
+1694857260000,5.298,5.302,5.296,5.302,13732.8
+1694857320000,5.303,5.317,5.302,5.308,19382.8
+1694857380000,5.309,5.319,5.306,5.31,9770.4
+1694857440000,5.309,5.309,5.298,5.307,6015.0
+1694857500000,5.306,5.316,5.306,5.316,12309.2
+1694857560000,5.316,5.335,5.316,5.322,40444.8
+1694857620000,5.323,5.324,5.319,5.32,9066.6
+1694857680000,5.32,5.324,5.313,5.317,14249.8
+1694857740000,5.317,5.318,5.307,5.307,6302.5
+1694857800000,5.307,5.311,5.304,5.31,10550.2
+1694857860000,5.309,5.32,5.309,5.316,16259.3
+1694857920000,5.317,5.32,5.314,5.314,3850.3
+1694857980000,5.314,5.315,5.307,5.309,5652.7
+1694858040000,5.31,5.316,5.309,5.313,4285.0
+1694858100000,5.314,5.321,5.311,5.32,7023.8
+1694858160000,5.321,5.327,5.313,5.316,12165.9
+1694858220000,5.314,5.332,5.312,5.324,12289.5
+1694858280000,5.324,5.328,5.311,5.315,18046.0
+1694858340000,5.314,5.315,5.278,5.285,28342.9
+1694858400000,5.284,5.288,5.279,5.282,13944.7
+1694858460000,5.281,5.284,5.274,5.277,10733.6
+1694858520000,5.277,5.292,5.275,5.286,8590.1
+1694858580000,5.285,5.303,5.281,5.302,15778.7
+1694858640000,5.301,5.313,5.297,5.313,21341.6
+1694858700000,5.312,5.324,5.306,5.321,24692.0
+1694858760000,5.322,5.332,5.321,5.33,20965.0
+1694858820000,5.331,5.343,5.328,5.329,27138.1
+1694858880000,5.329,5.337,5.318,5.336,15027.1
+1694858940000,5.336,5.342,5.33,5.335,15836.7
+1694859000000,5.335,5.344,5.333,5.344,11763.3
+1694859060000,5.344,5.346,5.33,5.332,13851.5
+1694859120000,5.333,5.34,5.33,5.336,7025.2
+1694859180000,5.336,5.336,5.329,5.334,9087.9
+1694859240000,5.335,5.336,5.323,5.335,13469.7
+1694859300000,5.335,5.339,5.33,5.335,4692.3
+1694859360000,5.334,5.345,5.333,5.338,23912.0
+1694859420000,5.337,5.366,5.337,5.364,43717.7
+1694859480000,5.364,5.384,5.362,5.365,53490.6
+1694859540000,5.368,5.376,5.364,5.372,31556.0
+1694859600000,5.371,5.379,5.362,5.378,34688.2
+1694859660000,5.378,5.39,5.373,5.381,24769.7
+1694859720000,5.382,5.395,5.38,5.393,36206.3
+1694859780000,5.393,5.396,5.384,5.386,21893.3
+1694859840000,5.385,5.385,5.374,5.38,17618.7
+1694859900000,5.379,5.394,5.377,5.388,25570.2
+1694859960000,5.389,5.397,5.389,5.396,12434.8
+1694860020000,5.397,5.4,5.39,5.399,28609.9
+1694860080000,5.398,5.407,5.387,5.39,43611.4
+1694860140000,5.391,5.402,5.388,5.401,27403.7
+1694860200000,5.4,5.409,5.383,5.386,43593.0
+1694860260000,5.386,5.388,5.38,5.385,15543.1
+1694860320000,5.384,5.39,5.371,5.371,22425.6
+1694860380000,5.371,5.374,5.366,5.37,23366.3
+1694860440000,5.37,5.374,5.37,5.373,4727.5
+1694860500000,5.372,5.374,5.367,5.369,9609.0
+1694860560000,5.37,5.374,5.367,5.37,11041.6
+1694860620000,5.371,5.372,5.363,5.371,18929.0
+1694860680000,5.371,5.393,5.37,5.392,51954.7
+1694860740000,5.393,5.399,5.381,5.395,150753.2
+1694860800000,5.396,5.411,5.382,5.389,191527.9
+1694860860000,5.389,5.403,5.385,5.386,133802.4
+1694860920000,5.387,5.407,5.384,5.397,61838.8
+1694860980000,5.396,5.398,5.386,5.392,49208.2
+1694861040000,5.392,5.416,5.39,5.411,63299.4
+1694861100000,5.411,5.412,5.39,5.401,83807.4
+1694861160000,5.4,5.414,5.4,5.409,40274.9
+1694861220000,5.409,5.414,5.406,5.411,9028.6
+1694861280000,5.411,5.412,5.389,5.392,21505.7
+1694861340000,5.392,5.412,5.39,5.412,13256.4
+1694861400000,5.411,5.412,5.395,5.399,13296.4
+1694861460000,5.398,5.399,5.387,5.389,14152.2
+1694861520000,5.389,5.397,5.385,5.388,13715.1
+1694861580000,5.388,5.39,5.368,5.377,29271.3
+1694861640000,5.378,5.392,5.372,5.388,18138.9
+1694861700000,5.389,5.391,5.377,5.38,15120.3
+1694861760000,5.379,5.38,5.357,5.376,55956.1
+1694861820000,5.377,5.378,5.361,5.374,18843.9
+1694861880000,5.373,5.378,5.37,5.37,6340.6
+1694861940000,5.372,5.375,5.368,5.369,6342.2
+1694862000000,5.369,5.372,5.367,5.368,7767.5
+1694862060000,5.367,5.37,5.362,5.362,28235.3
+1694862120000,5.362,5.362,5.356,5.359,12873.4
+1694862180000,5.359,5.368,5.353,5.368,17211.6
+1694862240000,5.369,5.382,5.369,5.38,9380.3
+1694862300000,5.38,5.4,5.379,5.399,28740.2
+1694862360000,5.399,5.406,5.386,5.388,16142.2
+1694862420000,5.389,5.39,5.385,5.386,5276.5
+1694862480000,5.387,5.39,5.383,5.383,6616.6
+1694862540000,5.384,5.387,5.379,5.379,5081.1
+1694862600000,5.379,5.381,5.37,5.38,9089.5
+1694862660000,5.38,5.387,5.379,5.384,4820.3
+1694862720000,5.384,5.39,5.381,5.387,4352.8
+1694862780000,5.387,5.389,5.374,5.376,8994.4
+1694862840000,5.376,5.377,5.358,5.368,43315.8
+1694862900000,5.367,5.37,5.364,5.366,5894.2
+1694862960000,5.367,5.368,5.364,5.364,4914.7
+1694863020000,5.364,5.372,5.359,5.37,16098.6
+1694863080000,5.37,5.374,5.365,5.37,5674.0
+1694863140000,5.369,5.37,5.339,5.353,39764.8
+1694863200000,5.353,5.355,5.35,5.353,9500.2
+1694863260000,5.353,5.353,5.347,5.35,10229.4
+1694863320000,5.351,5.355,5.344,5.346,11616.0
+1694863380000,5.346,5.351,5.343,5.344,9761.5
+1694863440000,5.345,5.359,5.337,5.359,15067.1
+1694863500000,5.359,5.37,5.357,5.362,21562.1
+1694863560000,5.362,5.362,5.35,5.361,5153.7
+1694863620000,5.36,5.364,5.357,5.364,5113.0
+1694863680000,5.364,5.376,5.362,5.376,9199.0
+1694863740000,5.376,5.387,5.376,5.386,7569.1
+1694863800000,5.385,5.398,5.385,5.389,22034.4
+1694863860000,5.388,5.388,5.383,5.383,8854.5
+1694863920000,5.383,5.386,5.377,5.385,8029.1
+1694863980000,5.386,5.397,5.384,5.392,9415.1
+1694864040000,5.393,5.404,5.393,5.403,8356.4
+1694864100000,5.404,5.41,5.4,5.407,26938.7
+1694864160000,5.408,5.453,5.408,5.449,78534.1
+1694864220000,5.449,5.457,5.444,5.449,40841.4
+1694864280000,5.449,5.451,5.432,5.439,35288.9
+1694864340000,5.439,5.464,5.437,5.457,47049.4
+1694864400000,5.456,5.476,5.455,5.471,33572.1
+1694864460000,5.471,5.485,5.471,5.473,34233.7
+1694864520000,5.472,5.489,5.471,5.488,28879.6
+1694864580000,5.488,5.491,5.48,5.483,30997.6
+1694864640000,5.483,5.484,5.472,5.473,16338.2
+1694864700000,5.472,5.474,5.437,5.453,69272.1
+1694864760000,5.453,5.458,5.443,5.452,19309.2
+1694864820000,5.452,5.454,5.447,5.454,18464.6
+1694864880000,5.455,5.487,5.453,5.483,44899.8
+1694864940000,5.483,5.487,5.479,5.48,14028.7
+1694865000000,5.481,5.514,5.481,5.512,64274.1
+1694865060000,5.512,5.543,5.509,5.538,67567.2
+1694865120000,5.539,5.541,5.513,5.533,53689.7
+1694865180000,5.533,5.533,5.508,5.511,60335.0
+1694865240000,5.51,5.511,5.489,5.494,41188.3
+1694865300000,5.494,5.501,5.489,5.497,27941.3
+1694865360000,5.497,5.501,5.48,5.482,22312.2
+1694865420000,5.481,5.483,5.454,5.473,54724.0
+1694865480000,5.474,5.482,5.472,5.476,15227.7
+1694865540000,5.475,5.5,5.475,5.5,18130.2
+1694865600000,5.498,5.498,5.474,5.481,32734.9
+1694865660000,5.481,5.499,5.481,5.484,12654.5
+1694865720000,5.485,5.487,5.471,5.473,16138.2
+1694865780000,5.473,5.474,5.458,5.471,15557.7
+1694865840000,5.471,5.474,5.466,5.471,11671.2
+1694865900000,5.471,5.472,5.451,5.455,30921.8
+1694865960000,5.455,5.458,5.432,5.451,69583.2
+1694866020000,5.451,5.467,5.447,5.465,12783.6
+1694866080000,5.466,5.48,5.462,5.463,55686.8
+1694866140000,5.464,5.471,5.461,5.467,13012.4
+1694866200000,5.468,5.476,5.463,5.466,15217.5
+1694866260000,5.467,5.472,5.46,5.462,9813.6
+1694866320000,5.462,5.462,5.447,5.45,15791.3
+1694866380000,5.449,5.46,5.448,5.452,15265.4
+1694866440000,5.453,5.453,5.441,5.447,13557.9
+1694866500000,5.447,5.453,5.427,5.45,40198.6
+1694866560000,5.449,5.46,5.443,5.444,14041.8
+1694866620000,5.444,5.448,5.44,5.445,10431.7
+1694866680000,5.445,5.449,5.439,5.44,10801.6
+1694866740000,5.441,5.442,5.425,5.428,29291.9
+1694866800000,5.428,5.458,5.428,5.456,37355.4
+1694866860000,5.456,5.471,5.454,5.471,12285.4
+1694866920000,5.47,5.507,5.47,5.505,38084.4
+1694866980000,5.506,5.522,5.503,5.52,30023.4
+1694867040000,5.52,5.522,5.497,5.502,27833.8
+1694867100000,5.503,5.507,5.484,5.488,45987.3
+1694867160000,5.488,5.496,5.485,5.486,12810.4
+1694867220000,5.486,5.489,5.476,5.477,14795.5
+1694867280000,5.476,5.48,5.473,5.478,11446.6
+1694867340000,5.479,5.499,5.475,5.497,11880.9
+1694867400000,5.498,5.506,5.496,5.5,19805.1
+1694867460000,5.5,5.507,5.47,5.478,28532.6
+1694867520000,5.477,5.481,5.461,5.465,18303.2
+1694867580000,5.462,5.466,5.45,5.465,21379.3
+1694867640000,5.463,5.473,5.462,5.466,14067.8
+1694867700000,5.467,5.47,5.453,5.453,15865.6
+1694867760000,5.453,5.458,5.446,5.456,13592.3
+1694867820000,5.458,5.46,5.429,5.447,37113.4
+1694867880000,5.446,5.446,5.43,5.444,19557.6
+1694867940000,5.445,5.446,5.437,5.438,8050.3
+1694868000000,5.437,5.44,5.433,5.434,6165.9
+1694868060000,5.435,5.435,5.424,5.428,21197.9
+1694868120000,5.428,5.456,5.427,5.445,16352.6
+1694868180000,5.444,5.445,5.428,5.428,10968.5
+1694868240000,5.429,5.437,5.425,5.433,14236.5
+1694868300000,5.433,5.439,5.433,5.437,7544.5
+1694868360000,5.437,5.454,5.437,5.454,18154.9
+1694868420000,5.454,5.459,5.449,5.454,13448.6
+1694868480000,5.453,5.471,5.444,5.47,32343.5
+1694868540000,5.47,5.472,5.461,5.468,23494.5
+1694868600000,5.468,5.468,5.446,5.447,30524.5
+1694868660000,5.447,5.448,5.433,5.436,11081.4
+1694868720000,5.436,5.437,5.423,5.426,21525.8
+1694868780000,5.427,5.435,5.425,5.431,10570.8
+1694868840000,5.431,5.432,5.407,5.412,32366.1
+1694868900000,5.412,5.423,5.409,5.409,18534.3
+1694868960000,5.409,5.414,5.402,5.408,20516.6
+1694869020000,5.409,5.412,5.405,5.405,6694.4
+1694869080000,5.406,5.414,5.38,5.382,59491.2
+1694869140000,5.383,5.418,5.381,5.404,69427.2
+1694869200000,5.405,5.406,5.388,5.398,76195.3
+1694869260000,5.397,5.412,5.384,5.401,86583.1
+1694869320000,5.402,5.416,5.387,5.41,73430.2
+1694869380000,5.411,5.417,5.394,5.408,88219.3
+1694869440000,5.409,5.417,5.404,5.416,31212.0
+1694869500000,5.415,5.43,5.414,5.418,48704.4
+1694869560000,5.419,5.432,5.417,5.431,12884.4
+1694869620000,5.431,5.438,5.428,5.437,12131.9
+1694869680000,5.437,5.439,5.434,5.435,4411.7
+1694869740000,5.435,5.437,5.427,5.437,3883.6
+1694869800000,5.436,5.443,5.433,5.433,10127.0
+1694869860000,5.434,5.437,5.422,5.424,22537.9
+1694869920000,5.425,5.428,5.415,5.425,13670.2
+1694869980000,5.424,5.427,5.419,5.427,6235.4
+1694870040000,5.428,5.433,5.424,5.425,6576.8
+1694870100000,5.425,5.425,5.406,5.407,16496.9
+1694870160000,5.408,5.432,5.404,5.432,13293.4
+1694870220000,5.431,5.433,5.403,5.405,10644.1
+1694870280000,5.404,5.422,5.403,5.413,90820.6
+1694870340000,5.413,5.419,5.382,5.394,118674.0
+1694870400000,5.395,5.408,5.374,5.389,106138.7
+1694870460000,5.389,5.392,5.379,5.381,7879.2
+1694870520000,5.381,5.389,5.379,5.384,7602.9
+1694870580000,5.384,5.384,5.366,5.37,34681.4
+1694870640000,5.369,5.371,5.349,5.368,55089.9
+1694870700000,5.368,5.375,5.364,5.369,51966.1
+1694870760000,5.369,5.389,5.355,5.357,86054.4
+1694870820000,5.357,5.382,5.357,5.368,103577.9
+1694870880000,5.368,5.374,5.354,5.37,60053.6
+1694870940000,5.37,5.387,5.369,5.385,23528.7
+1694871000000,5.384,5.385,5.37,5.376,11955.4
+1694871060000,5.377,5.38,5.376,5.378,5074.7
+1694871120000,5.378,5.378,5.358,5.36,15084.5
+1694871180000,5.359,5.377,5.35,5.362,106662.4
+1694871240000,5.363,5.379,5.354,5.364,81488.8
+1694871300000,5.364,5.379,5.356,5.379,78143.6
+1694871360000,5.379,5.394,5.379,5.39,32528.1
+1694871420000,5.39,5.397,5.387,5.392,11651.6
+1694871480000,5.393,5.394,5.372,5.374,7920.1
+1694871540000,5.374,5.388,5.374,5.382,7145.3
+1694871600000,5.383,5.384,5.375,5.376,9085.0
+1694871660000,5.375,5.376,5.36,5.365,7541.5
+1694871720000,5.365,5.367,5.36,5.365,3034.1
+1694871780000,5.365,5.371,5.364,5.37,3298.1
+1694871840000,5.371,5.388,5.371,5.387,13700.4
+1694871900000,5.387,5.393,5.385,5.386,8226.2
+1694871960000,5.386,5.386,5.375,5.384,12506.6
+1694872020000,5.385,5.396,5.384,5.384,9725.9
+1694872080000,5.383,5.399,5.382,5.396,8850.6
+1694872140000,5.396,5.4,5.392,5.395,6691.4
+1694872200000,5.395,5.397,5.378,5.387,8448.8
+1694872260000,5.387,5.393,5.382,5.393,5490.6
+1694872320000,5.392,5.396,5.383,5.385,8347.4
+1694872380000,5.385,5.386,5.381,5.381,3838.4
+1694872440000,5.381,5.382,5.376,5.377,3547.0
+1694872500000,5.376,5.397,5.375,5.395,9014.2
+1694872560000,5.395,5.397,5.389,5.389,7317.7
+1694872620000,5.389,5.398,5.388,5.398,7361.4
+1694872680000,5.397,5.4,5.382,5.382,10350.8
+1694872740000,5.384,5.391,5.38,5.39,8349.9
+1694872800000,5.391,5.393,5.383,5.39,9264.6
+1694872860000,5.389,5.389,5.38,5.382,4955.9
+1694872920000,5.383,5.388,5.382,5.383,5849.0
+1694872980000,5.383,5.383,5.379,5.382,2501.8
+1694873040000,5.383,5.399,5.379,5.398,13614.4
+1694873100000,5.397,5.397,5.39,5.391,3790.0
+1694873160000,5.391,5.399,5.391,5.392,8771.0
+1694873220000,5.392,5.396,5.391,5.392,3491.0
+1694873280000,5.393,5.398,5.393,5.397,4088.0
+1694873340000,5.398,5.399,5.39,5.391,5860.7
+1694873400000,5.389,5.39,5.373,5.375,13794.8
+1694873460000,5.374,5.374,5.369,5.371,11616.4
+1694873520000,5.372,5.372,5.361,5.369,11746.3
+1694873580000,5.368,5.37,5.352,5.359,32790.7
+1694873640000,5.359,5.369,5.354,5.369,9019.3
+1694873700000,5.369,5.371,5.361,5.361,12607.8
+1694873760000,5.362,5.362,5.349,5.35,14631.5
+1694873820000,5.35,5.351,5.339,5.344,26763.0
+1694873880000,5.344,5.348,5.337,5.338,16137.1
+1694873940000,5.337,5.349,5.337,5.346,13678.6
+1694874000000,5.345,5.347,5.341,5.345,9459.8
+1694874060000,5.345,5.347,5.341,5.345,6106.0
+1694874120000,5.345,5.35,5.344,5.346,11155.5
+1694874180000,5.346,5.349,5.345,5.348,7951.3
+1694874240000,5.348,5.352,5.345,5.346,13927.0
+1694874300000,5.347,5.354,5.347,5.349,5710.0
+1694874360000,5.349,5.354,5.341,5.351,10252.5
+1694874420000,5.35,5.35,5.344,5.344,5608.1
+1694874480000,5.345,5.345,5.334,5.337,9154.1
+1694874540000,5.338,5.342,5.314,5.337,62738.9
+1694874600000,5.338,5.338,5.318,5.322,22974.6
+1694874660000,5.321,5.331,5.321,5.326,11583.5
+1694874720000,5.327,5.335,5.326,5.332,12445.3
+1694874780000,5.331,5.332,5.321,5.332,28837.5
+1694874840000,5.332,5.334,5.319,5.32,13115.6
+1694874900000,5.321,5.326,5.319,5.324,8000.1
+1694874960000,5.324,5.332,5.324,5.329,7917.9
+1694875020000,5.33,5.332,5.327,5.329,9321.2
+1694875080000,5.328,5.333,5.322,5.329,10745.9
+1694875140000,5.329,5.329,5.322,5.328,4394.8
+1694875200000,5.328,5.328,5.314,5.325,15725.8
+1694875260000,5.326,5.326,5.315,5.318,7631.4
+1694875320000,5.317,5.324,5.311,5.324,10991.0
+1694875380000,5.324,5.326,5.318,5.324,5796.1
+1694875440000,5.324,5.325,5.314,5.314,9899.5
+1694875500000,5.314,5.315,5.308,5.314,15261.9
+1694875560000,5.313,5.313,5.305,5.307,10262.0
+1694875620000,5.307,5.307,5.287,5.303,38970.3
+1694875680000,5.304,5.32,5.299,5.315,17938.5
+1694875740000,5.315,5.317,5.302,5.308,8865.8
+1694875800000,5.309,5.316,5.307,5.312,7321.7
+1694875860000,5.313,5.315,5.307,5.307,10939.9
+1694875920000,5.307,5.311,5.292,5.298,26042.7
+1694875980000,5.298,5.302,5.294,5.302,6794.1
+1694876040000,5.302,5.303,5.292,5.295,19167.4
+1694876100000,5.295,5.295,5.272,5.28,28057.2
+1694876160000,5.281,5.285,5.267,5.271,32997.0
+1694876220000,5.273,5.282,5.268,5.27,28128.5
+1694876280000,5.269,5.276,5.268,5.276,11141.0
+1694876340000,5.275,5.279,5.271,5.277,7560.5
+1694876400000,5.278,5.282,5.256,5.262,33922.0
+1694876460000,5.262,5.272,5.257,5.266,12110.0
+1694876520000,5.267,5.279,5.267,5.278,10299.0
+1694876580000,5.277,5.278,5.267,5.271,23929.6
+1694876640000,5.27,5.28,5.269,5.277,14233.1
+1694876700000,5.277,5.281,5.271,5.273,14291.1
+1694876760000,5.273,5.282,5.268,5.281,8561.1
+1694876820000,5.281,5.288,5.28,5.288,10948.7
+1694876880000,5.287,5.296,5.286,5.292,10891.8
+1694876940000,5.291,5.296,5.28,5.28,11169.5
+1694877000000,5.28,5.294,5.272,5.291,12948.9
+1694877060000,5.29,5.299,5.289,5.296,8869.3
+1694877120000,5.296,5.302,5.293,5.3,12460.4
+1694877180000,5.299,5.306,5.297,5.303,11698.3
+1694877240000,5.303,5.314,5.302,5.308,10900.9
+1694877300000,5.31,5.322,5.305,5.312,37659.1
+1694877360000,5.311,5.312,5.295,5.299,7387.2
+1694877420000,5.297,5.304,5.297,5.298,9295.1
+1694877480000,5.299,5.312,5.299,5.31,13858.5
+1694877540000,5.309,5.316,5.304,5.305,10906.1
+1694877600000,5.305,5.307,5.294,5.297,10163.1
+1694877660000,5.298,5.3,5.291,5.293,9229.4
+1694877720000,5.294,5.3,5.29,5.295,8397.3
+1694877780000,5.296,5.299,5.294,5.294,1751.7
+1694877840000,5.294,5.294,5.288,5.291,11748.1
+1694877900000,5.291,5.294,5.287,5.293,8188.8
+1694877960000,5.293,5.297,5.289,5.292,5550.5
+1694878020000,5.292,5.298,5.291,5.298,3203.9
+1694878080000,5.298,5.319,5.298,5.316,10933.1
+1694878140000,5.316,5.322,5.315,5.319,6172.2
+1694878200000,5.32,5.32,5.306,5.307,7186.9
+1694878260000,5.306,5.311,5.304,5.307,4420.3
+1694878320000,5.308,5.31,5.3,5.304,7634.2
+1694878380000,5.304,5.305,5.3,5.301,4128.5
+1694878440000,5.301,5.303,5.296,5.301,8854.3
+1694878500000,5.301,5.311,5.299,5.308,11699.5
+1694878560000,5.309,5.31,5.297,5.298,3895.4
+1694878620000,5.297,5.303,5.294,5.303,6332.5
+1694878680000,5.302,5.311,5.3,5.31,8950.1
+1694878740000,5.309,5.309,5.303,5.303,1217.9
+1694878800000,5.303,5.311,5.3,5.311,4637.1
+1694878860000,5.312,5.317,5.31,5.316,5808.4
+1694878920000,5.317,5.319,5.31,5.313,6029.9
+1694878980000,5.313,5.313,5.31,5.31,2859.0
+1694879040000,5.31,5.31,5.298,5.301,5175.0
+1694879100000,5.301,5.301,5.296,5.297,4890.1
+1694879160000,5.297,5.298,5.291,5.291,4897.2
+1694879220000,5.292,5.297,5.29,5.296,3569.7
+1694879280000,5.296,5.296,5.284,5.285,8492.7
+1694879340000,5.286,5.286,5.278,5.281,8747.0
+1694879400000,5.281,5.285,5.275,5.276,18928.5
+1694879460000,5.276,5.281,5.275,5.281,4707.5
+1694879520000,5.281,5.286,5.276,5.282,11518.8
+1694879580000,5.282,5.282,5.277,5.281,5632.8
+1694879640000,5.281,5.285,5.28,5.284,4508.9
+1694879700000,5.283,5.288,5.277,5.287,11154.7
+1694879760000,5.287,5.287,5.279,5.282,2704.1
+1694879820000,5.283,5.283,5.28,5.28,2182.9
+1694879880000,5.281,5.281,5.275,5.275,6953.9
+1694879940000,5.275,5.281,5.271,5.28,8542.3
+1694880000000,5.281,5.285,5.275,5.281,9599.4
+1694880060000,5.281,5.284,5.275,5.278,8106.1
+1694880120000,5.278,5.281,5.276,5.281,3494.9
+1694880180000,5.28,5.288,5.278,5.286,7938.9
+1694880240000,5.285,5.297,5.285,5.297,12627.6
+1694880300000,5.297,5.3,5.293,5.298,8069.2
+1694880360000,5.297,5.312,5.296,5.311,12182.4
+1694880420000,5.311,5.311,5.3,5.303,7669.2
+1694880480000,5.303,5.305,5.295,5.303,7069.5
+1694880540000,5.301,5.302,5.295,5.299,5176.3
+1694880600000,5.299,5.302,5.295,5.3,8686.5
+1694880660000,5.3,5.305,5.3,5.304,2252.3
+1694880720000,5.304,5.308,5.301,5.306,6127.8
+1694880780000,5.305,5.309,5.302,5.306,6126.7
+1694880840000,5.306,5.308,5.305,5.306,2381.2
+1694880900000,5.306,5.307,5.298,5.307,6798.4
+1694880960000,5.308,5.309,5.301,5.302,1910.0
+1694881020000,5.301,5.303,5.298,5.301,3199.9
+1694881080000,5.3,5.3,5.286,5.286,8858.3
+1694881140000,5.286,5.286,5.273,5.275,15079.4
+1694881200000,5.276,5.276,5.266,5.269,15024.3
+1694881260000,5.269,5.283,5.269,5.282,9186.6
+1694881320000,5.283,5.285,5.28,5.281,4282.0
+1694881380000,5.281,5.282,5.265,5.265,10912.1
+1694881440000,5.265,5.268,5.257,5.261,18199.9
+1694881500000,5.262,5.271,5.242,5.245,47755.0
+1694881560000,5.245,5.247,5.229,5.241,46684.1
+1694881620000,5.242,5.242,5.231,5.238,15559.9
+1694881680000,5.237,5.238,5.231,5.233,11202.6
+1694881740000,5.233,5.236,5.223,5.23,18289.9
+1694881800000,5.231,5.238,5.227,5.233,17841.3
+1694881860000,5.233,5.242,5.23,5.235,15644.8
+1694881920000,5.235,5.248,5.235,5.241,15986.7
+1694881980000,5.241,5.247,5.24,5.245,7525.1
+1694882040000,5.245,5.25,5.243,5.245,8781.6
+1694882100000,5.245,5.248,5.244,5.244,3915.4
+1694882160000,5.245,5.259,5.243,5.258,16929.6
+1694882220000,5.258,5.262,5.255,5.256,8208.7
+1694882280000,5.256,5.26,5.254,5.258,8404.1
+1694882340000,5.258,5.26,5.255,5.26,5096.7
+1694882400000,5.259,5.261,5.255,5.258,7351.7
+1694882460000,5.258,5.265,5.258,5.264,6947.0
+1694882520000,5.264,5.265,5.261,5.263,3187.2
+1694882580000,5.264,5.269,5.264,5.264,6853.2
+1694882640000,5.263,5.268,5.263,5.266,4800.4
+1694882700000,5.265,5.268,5.258,5.267,8765.2
+1694882760000,5.267,5.268,5.263,5.264,9276.1
+1694882820000,5.264,5.279,5.264,5.278,14092.6
+1694882880000,5.278,5.289,5.274,5.285,16430.6
+1694882940000,5.284,5.303,5.283,5.303,30444.4
+1694883000000,5.3,5.306,5.297,5.297,15205.1
+1694883060000,5.297,5.303,5.295,5.301,5881.1
+1694883120000,5.3,5.307,5.3,5.306,5817.9
+1694883180000,5.305,5.305,5.298,5.298,5937.5
+1694883240000,5.299,5.3,5.289,5.293,8086.3
+1694883300000,5.294,5.294,5.287,5.287,5693.4
+1694883360000,5.288,5.291,5.284,5.289,6847.6
+1694883420000,5.289,5.296,5.287,5.296,5591.6
+1694883480000,5.296,5.298,5.295,5.296,2313.7
+1694883540000,5.297,5.297,5.292,5.293,2754.4
+1694883600000,5.293,5.297,5.293,5.295,2266.8
+1694883660000,5.295,5.303,5.294,5.303,7985.9
+1694883720000,5.303,5.303,5.3,5.302,4009.5
+1694883780000,5.302,5.303,5.293,5.293,5838.1
+1694883840000,5.293,5.298,5.288,5.293,13241.2
+1694883900000,5.294,5.297,5.288,5.29,9085.5
+1694883960000,5.29,5.29,5.273,5.275,24002.1
+1694884020000,5.273,5.282,5.27,5.273,10158.6
+1694884080000,5.273,5.277,5.268,5.27,8984.4
+1694884140000,5.27,5.27,5.263,5.265,8006.9
+1694884200000,5.265,5.273,5.264,5.272,9807.7
+1694884260000,5.271,5.277,5.267,5.27,4755.8
+1694884320000,5.271,5.272,5.265,5.267,3652.0
+1694884380000,5.267,5.268,5.259,5.266,9640.0
+1694884440000,5.266,5.266,5.256,5.258,3719.1
+1694884500000,5.258,5.277,5.258,5.27,7463.7
+1694884560000,5.27,5.271,5.259,5.261,5478.1
+1694884620000,5.261,5.273,5.261,5.272,6505.2
+1694884680000,5.273,5.288,5.273,5.284,8105.0
+1694884740000,5.282,5.298,5.277,5.281,26876.5
+1694884800000,5.282,5.294,5.279,5.292,9669.2
+1694884860000,5.292,5.292,5.284,5.29,6428.4
+1694884920000,5.289,5.291,5.286,5.289,1446.3
+1694884980000,5.288,5.294,5.286,5.288,6454.3
+1694885040000,5.288,5.292,5.284,5.289,7261.4
+1694885100000,5.29,5.293,5.287,5.291,3754.6
+1694885160000,5.291,5.292,5.286,5.288,5034.1
+1694885220000,5.288,5.289,5.286,5.289,1333.1
+1694885280000,5.289,5.29,5.285,5.289,7413.3
+1694885340000,5.288,5.291,5.287,5.29,1821.3
+1694885400000,5.291,5.308,5.289,5.306,20061.8
+1694885460000,5.307,5.314,5.3,5.313,18829.5
+1694885520000,5.312,5.314,5.308,5.31,13723.9
+1694885580000,5.31,5.313,5.306,5.308,6592.7
+1694885640000,5.308,5.309,5.298,5.307,14792.3
+1694885700000,5.306,5.314,5.301,5.311,13326.9
+1694885760000,5.311,5.314,5.309,5.312,6021.4
+1694885820000,5.311,5.311,5.303,5.303,5424.1
+1694885880000,5.303,5.309,5.303,5.306,4321.4
+1694885940000,5.306,5.307,5.301,5.305,4549.4
+1694886000000,5.305,5.31,5.305,5.308,6458.8
+1694886060000,5.308,5.308,5.306,5.308,1919.8
+1694886120000,5.308,5.319,5.307,5.316,14141.7
+1694886180000,5.316,5.317,5.31,5.311,10560.3
+1694886240000,5.312,5.315,5.311,5.312,6800.5
+1694886300000,5.313,5.314,5.306,5.307,5656.3
+1694886360000,5.307,5.312,5.305,5.311,7772.8
+1694886420000,5.31,5.314,5.306,5.307,5010.4
+1694886480000,5.307,5.309,5.305,5.309,4418.0
+1694886540000,5.309,5.31,5.305,5.308,3940.2
+1694886600000,5.307,5.307,5.296,5.296,11657.2
+1694886660000,5.296,5.297,5.29,5.291,9985.9
+1694886720000,5.291,5.293,5.281,5.293,17629.4
+1694886780000,5.292,5.302,5.289,5.298,9922.6
+1694886840000,5.298,5.301,5.296,5.301,6314.2
+1694886900000,5.302,5.307,5.293,5.297,8318.7
+1694886960000,5.297,5.306,5.294,5.304,15144.3
+1694887020000,5.304,5.305,5.296,5.296,5121.1
+1694887080000,5.296,5.302,5.291,5.301,15554.3
+1694887140000,5.301,5.305,5.3,5.302,5924.2
+1694887200000,5.303,5.308,5.301,5.304,8355.2
+1694887260000,5.304,5.306,5.301,5.305,3980.4
+1694887320000,5.306,5.306,5.302,5.302,2517.7
+1694887380000,5.302,5.312,5.301,5.306,8141.0
+1694887440000,5.306,5.306,5.297,5.302,10461.2
+1694887500000,5.302,5.303,5.286,5.289,16561.8
+1694887560000,5.289,5.294,5.287,5.287,5791.5
+1694887620000,5.287,5.29,5.286,5.287,5617.2
+1694887680000,5.287,5.287,5.283,5.285,2120.2
+1694887740000,5.285,5.285,5.281,5.282,3311.8
+1694887800000,5.28,5.286,5.277,5.284,6763.8
+1694887860000,5.284,5.29,5.284,5.285,4381.0
+1694887920000,5.285,5.286,5.282,5.283,2976.0
+1694887980000,5.283,5.287,5.282,5.284,3247.0
+1694888040000,5.285,5.285,5.276,5.28,3827.4
+1694888100000,5.282,5.282,5.275,5.275,3325.6
+1694888160000,5.276,5.284,5.276,5.284,5654.1
+1694888220000,5.284,5.29,5.284,5.285,7289.9
+1694888280000,5.284,5.29,5.284,5.29,1287.9
+1694888340000,5.29,5.3,5.289,5.3,13136.7
+1694888400000,5.3,5.301,5.297,5.3,2727.4
+1694888460000,5.301,5.305,5.301,5.304,4877.9
+1694888520000,5.305,5.308,5.305,5.305,3055.2
+1694888580000,5.305,5.309,5.304,5.307,6119.4
+1694888640000,5.306,5.306,5.299,5.3,4076.0
+1694888700000,5.3,5.305,5.298,5.303,5076.3
+1694888760000,5.303,5.309,5.302,5.309,2496.7
+1694888820000,5.308,5.315,5.308,5.314,4896.4
+1694888880000,5.314,5.315,5.31,5.312,2851.0
+1694888940000,5.313,5.316,5.313,5.313,2566.4
+1694889000000,5.313,5.316,5.309,5.309,4930.1
+1694889060000,5.309,5.312,5.306,5.309,5708.2
+1694889120000,5.309,5.312,5.306,5.306,5923.5
+1694889180000,5.305,5.309,5.297,5.301,5891.1
+1694889240000,5.301,5.304,5.301,5.302,2245.0
+1694889300000,5.302,5.302,5.298,5.299,3399.1
+1694889360000,5.298,5.3,5.293,5.299,5149.7
+1694889420000,5.3,5.304,5.292,5.293,7162.1
+1694889480000,5.292,5.296,5.292,5.292,1429.1
+1694889540000,5.292,5.293,5.291,5.291,648.1
+1694889600000,5.291,5.297,5.29,5.296,3429.4
+1694889660000,5.296,5.298,5.29,5.292,2929.7
+1694889720000,5.293,5.295,5.292,5.295,2464.4
+1694889780000,5.296,5.297,5.295,5.297,1871.7
+1694889840000,5.297,5.297,5.291,5.297,5788.1
+1694889900000,5.296,5.296,5.289,5.29,3700.9
+1694889960000,5.291,5.297,5.291,5.292,1949.9
+1694890020000,5.294,5.299,5.293,5.299,2985.5
+1694890080000,5.297,5.298,5.291,5.297,6234.1
+1694890140000,5.297,5.298,5.296,5.298,2181.5
+1694890200000,5.297,5.297,5.29,5.294,7247.5
+1694890260000,5.294,5.294,5.278,5.287,14403.7
+1694890320000,5.287,5.287,5.28,5.283,4835.5
+1694890380000,5.283,5.288,5.282,5.284,4208.2
+1694890440000,5.285,5.285,5.28,5.281,1092.5
+1694890500000,5.281,5.289,5.28,5.286,2899.5
+1694890560000,5.286,5.288,5.275,5.282,14826.2
+1694890620000,5.283,5.283,5.282,5.283,800.6
+1694890680000,5.283,5.285,5.283,5.284,1112.8
+1694890740000,5.284,5.287,5.282,5.284,2585.0
+1694890800000,5.285,5.29,5.284,5.289,2511.5
+1694890860000,5.29,5.293,5.29,5.291,3388.8
+1694890920000,5.292,5.299,5.292,5.297,4293.5
+1694890980000,5.296,5.301,5.296,5.3,6448.6
+1694891040000,5.299,5.3,5.298,5.298,6610.4
+1694891100000,5.298,5.301,5.298,5.3,2969.4
+1694891160000,5.301,5.302,5.298,5.298,5069.6
+1694891220000,5.299,5.301,5.289,5.29,12985.8
+1694891280000,5.29,5.29,5.282,5.282,5044.9
+1694891340000,5.282,5.285,5.279,5.283,5272.9
+1694891400000,5.284,5.291,5.279,5.281,7632.1
+1694891460000,5.282,5.283,5.277,5.279,3656.8
+1694891520000,5.278,5.279,5.264,5.264,11205.5
+1694891580000,5.264,5.275,5.264,5.274,7633.6
+1694891640000,5.275,5.276,5.272,5.276,1561.5
+1694891700000,5.276,5.277,5.264,5.265,7386.5
+1694891760000,5.264,5.273,5.261,5.273,13674.0
+1694891820000,5.273,5.274,5.261,5.263,8432.9
+1694891880000,5.262,5.265,5.236,5.256,51048.0
+1694891940000,5.256,5.256,5.247,5.252,11520.8
+1694892000000,5.252,5.254,5.246,5.247,12087.8
+1694892060000,5.248,5.25,5.241,5.243,8375.4
+1694892120000,5.243,5.248,5.233,5.238,18158.9
+1694892180000,5.238,5.248,5.236,5.246,13775.6
+1694892240000,5.246,5.247,5.244,5.245,4244.2
+1694892300000,5.244,5.247,5.243,5.246,7095.6
+1694892360000,5.246,5.247,5.243,5.246,4914.7
+1694892420000,5.246,5.247,5.243,5.246,3324.6
+1694892480000,5.246,5.248,5.245,5.247,3190.5
+1694892540000,5.246,5.246,5.24,5.242,3621.1
+1694892600000,5.242,5.245,5.237,5.245,5745.9
+1694892660000,5.245,5.246,5.242,5.245,3229.0
+1694892720000,5.245,5.247,5.245,5.246,2038.2
+1694892780000,5.246,5.248,5.244,5.245,4427.1
+1694892840000,5.246,5.247,5.243,5.247,4624.0
+1694892900000,5.246,5.247,5.242,5.243,3665.2
+1694892960000,5.243,5.244,5.242,5.243,2162.9
+1694893020000,5.243,5.248,5.243,5.248,7873.9
+1694893080000,5.248,5.25,5.243,5.243,6085.9
+1694893140000,5.242,5.246,5.242,5.243,5700.1
+1694893200000,5.243,5.245,5.24,5.245,2825.4
+1694893260000,5.245,5.248,5.243,5.248,5232.8
+1694893320000,5.248,5.25,5.238,5.238,10858.6
+1694893380000,5.239,5.241,5.238,5.239,3072.7
+1694893440000,5.239,5.24,5.238,5.238,1324.1
+1694893500000,5.238,5.238,5.227,5.229,15234.3
+1694893560000,5.23,5.241,5.229,5.238,11810.7
+1694893620000,5.237,5.238,5.23,5.23,5411.8
+1694893680000,5.23,5.231,5.226,5.226,5401.0
+1694893740000,5.225,5.232,5.224,5.231,5213.4
+1694893800000,5.232,5.236,5.229,5.236,7232.8
+1694893860000,5.235,5.247,5.232,5.245,10305.4
+1694893920000,5.245,5.245,5.238,5.244,4920.9
+1694893980000,5.245,5.254,5.245,5.253,4685.3
+1694894040000,5.254,5.261,5.253,5.259,5997.8
+1694894100000,5.26,5.26,5.25,5.25,7887.4
+1694894160000,5.25,5.256,5.249,5.253,5083.6
+1694894220000,5.252,5.252,5.251,5.251,232.7
+1694894280000,5.251,5.254,5.25,5.253,3188.4
+1694894340000,5.253,5.259,5.253,5.258,2724.0
+1694894400000,5.258,5.258,5.249,5.252,7114.5
+1694894460000,5.252,5.254,5.248,5.248,8834.9
+1694894520000,5.249,5.258,5.245,5.258,7645.3
+1694894580000,5.258,5.264,5.255,5.263,15037.3
+1694894640000,5.263,5.269,5.255,5.266,14156.9
+1694894700000,5.266,5.271,5.264,5.264,8972.3
+1694894760000,5.264,5.265,5.26,5.26,1929.4
+1694894820000,5.261,5.261,5.259,5.259,731.8
+1694894880000,5.259,5.259,5.253,5.254,2405.9
+1694894940000,5.253,5.26,5.253,5.258,5058.6
+1694895000000,5.257,5.258,5.253,5.253,2351.2
+1694895060000,5.254,5.254,5.247,5.251,5689.8
+1694895120000,5.252,5.252,5.24,5.247,10247.0
+1694895180000,5.248,5.261,5.247,5.255,16960.6
+1694895240000,5.255,5.255,5.244,5.244,4645.4
+1694895300000,5.244,5.248,5.239,5.24,6728.3
+1694895360000,5.24,5.255,5.24,5.253,5805.1
+1694895420000,5.253,5.255,5.241,5.243,8033.2
+1694895480000,5.244,5.249,5.243,5.248,1937.0
+1694895540000,5.248,5.248,5.244,5.247,5237.0
+1694895600000,5.246,5.248,5.241,5.245,6353.0
+1694895660000,5.245,5.248,5.245,5.246,2013.3
+1694895720000,5.245,5.249,5.244,5.248,1725.3
+1694895780000,5.248,5.252,5.248,5.25,1769.8
+1694895840000,5.251,5.253,5.25,5.252,1196.7
+1694895900000,5.252,5.253,5.252,5.253,575.1
+1694895960000,5.252,5.254,5.251,5.252,2834.8
+1694896020000,5.252,5.254,5.249,5.25,3629.9
+1694896080000,5.25,5.257,5.25,5.253,4139.9
+1694896140000,5.253,5.256,5.253,5.256,1993.6
+1694896200000,5.255,5.256,5.252,5.254,4355.8
+1694896260000,5.254,5.255,5.242,5.243,4857.0
+1694896320000,5.243,5.247,5.242,5.247,1861.0
+1694896380000,5.246,5.246,5.24,5.245,4705.0
+1694896440000,5.244,5.245,5.241,5.245,3193.3
+1694896500000,5.246,5.251,5.242,5.242,5443.7
+1694896560000,5.243,5.244,5.234,5.236,6233.8
+1694896620000,5.236,5.237,5.222,5.228,22972.7
+1694896680000,5.229,5.234,5.227,5.234,5812.5
+1694896740000,5.233,5.235,5.233,5.234,1881.4
+1694896800000,5.235,5.239,5.233,5.238,10495.4
+1694896860000,5.238,5.238,5.237,5.237,1662.4
+1694896920000,5.237,5.239,5.237,5.239,1901.1
+1694896980000,5.238,5.239,5.227,5.232,12656.2
+1694897040000,5.232,5.236,5.228,5.23,10910.4
+1694897100000,5.23,5.231,5.224,5.226,8340.9
+1694897160000,5.226,5.233,5.226,5.232,3836.5
+1694897220000,5.232,5.232,5.226,5.227,4485.4
+1694897280000,5.227,5.228,5.226,5.228,1494.0
+1694897340000,5.228,5.228,5.224,5.226,2007.0
+1694897400000,5.226,5.227,5.223,5.226,2176.6
+1694897460000,5.226,5.228,5.225,5.226,3061.2
+1694897520000,5.225,5.231,5.225,5.231,2430.6
+1694897580000,5.231,5.234,5.23,5.23,4621.2
+1694897640000,5.231,5.232,5.229,5.229,2151.8
+1694897700000,5.228,5.23,5.223,5.225,5896.0
+1694897760000,5.226,5.229,5.225,5.227,3421.8
+1694897820000,5.228,5.231,5.228,5.229,1674.2
+1694897880000,5.229,5.231,5.226,5.226,2639.1
+1694897940000,5.226,5.231,5.226,5.229,2089.8
+1694898000000,5.23,5.233,5.221,5.226,9963.1
+1694898060000,5.227,5.238,5.227,5.238,5084.0
+1694898120000,5.238,5.239,5.228,5.229,4021.9
+1694898180000,5.23,5.235,5.229,5.235,4213.5
+1694898240000,5.234,5.238,5.234,5.238,1028.5
+1694898300000,5.239,5.241,5.236,5.24,2802.6
+1694898360000,5.241,5.242,5.238,5.238,4544.0
+1694898420000,5.24,5.244,5.239,5.243,5310.8
+1694898480000,5.242,5.243,5.24,5.241,1552.1
+1694898540000,5.24,5.241,5.237,5.238,2614.7
+1694898600000,5.238,5.238,5.226,5.233,17768.8
+1694898660000,5.232,5.241,5.232,5.24,3069.0
+1694898720000,5.24,5.241,5.237,5.238,1708.4
+1694898780000,5.239,5.241,5.237,5.24,1697.6
+1694898840000,5.24,5.245,5.237,5.241,6254.2
+1694898900000,5.241,5.248,5.241,5.246,5812.9
+1694898960000,5.245,5.246,5.242,5.242,4276.0
+1694899020000,5.242,5.245,5.24,5.245,3299.2
+1694899080000,5.245,5.248,5.244,5.247,2304.9
+1694899140000,5.247,5.249,5.247,5.249,1710.2
+1694899200000,5.249,5.251,5.247,5.249,4703.4
+1694899260000,5.249,5.249,5.239,5.241,9156.2
+1694899320000,5.241,5.248,5.24,5.248,3901.0
+1694899380000,5.247,5.251,5.247,5.251,1058.6
+1694899440000,5.252,5.261,5.252,5.261,4524.2
+1694899500000,5.26,5.265,5.26,5.264,10167.6
+1694899560000,5.265,5.268,5.262,5.268,5750.3
+1694899620000,5.267,5.269,5.261,5.267,7038.8
+1694899680000,5.268,5.268,5.263,5.266,2548.2
+1694899740000,5.266,5.267,5.264,5.266,5891.9
+1694899800000,5.266,5.266,5.261,5.262,2353.7
+1694899860000,5.261,5.267,5.26,5.265,3940.1
+1694899920000,5.264,5.268,5.262,5.264,3563.9
+1694899980000,5.264,5.27,5.264,5.27,3580.1
+1694900040000,5.27,5.273,5.27,5.272,3880.6
+1694900100000,5.273,5.274,5.271,5.271,2755.3
+1694900160000,5.27,5.275,5.27,5.275,3842.2
+1694900220000,5.275,5.283,5.274,5.282,7715.8
+1694900280000,5.282,5.292,5.28,5.288,24527.3
+1694900340000,5.287,5.291,5.285,5.291,4160.4
+1694900400000,5.29,5.29,5.285,5.288,7185.8
+1694900460000,5.288,5.288,5.285,5.286,2544.4
+1694900520000,5.286,5.287,5.285,5.286,2414.3
+1694900580000,5.286,5.286,5.285,5.286,1250.7
+1694900640000,5.285,5.286,5.285,5.285,3223.0
+1694900700000,5.286,5.286,5.285,5.286,956.1
+1694900760000,5.286,5.286,5.283,5.283,3133.0
+1694900820000,5.284,5.284,5.282,5.283,1680.4
+1694900880000,5.282,5.282,5.274,5.274,6624.8
+1694900940000,5.274,5.277,5.274,5.277,1521.6
+1694901000000,5.276,5.278,5.275,5.276,2158.5
+1694901060000,5.276,5.28,5.274,5.28,8331.9
+1694901120000,5.28,5.285,5.28,5.285,1855.9
+1694901180000,5.285,5.287,5.283,5.287,2838.0
+1694901240000,5.287,5.287,5.286,5.287,574.3
+1694901300000,5.287,5.29,5.286,5.287,3143.6
+1694901360000,5.288,5.289,5.287,5.289,1610.2
+1694901420000,5.29,5.29,5.287,5.289,1033.0
+1694901480000,5.29,5.294,5.29,5.292,4338.5
+1694901540000,5.291,5.293,5.29,5.292,3203.3
+1694901600000,5.292,5.302,5.292,5.301,18733.2
+1694901660000,5.299,5.301,5.296,5.298,2455.6
+1694901720000,5.298,5.302,5.297,5.298,9219.9
+1694901780000,5.299,5.302,5.297,5.3,2644.7
+1694901840000,5.3,5.309,5.298,5.305,12181.7
+1694901900000,5.305,5.305,5.297,5.297,5402.4
+1694901960000,5.297,5.298,5.294,5.296,4906.6
+1694902020000,5.295,5.296,5.291,5.296,3711.6
+1694902080000,5.295,5.296,5.292,5.292,1505.1
+1694902140000,5.293,5.293,5.287,5.288,4225.2
+1694902200000,5.288,5.289,5.273,5.274,19591.2
+1694902260000,5.275,5.282,5.274,5.28,10490.7
+1694902320000,5.28,5.287,5.278,5.287,5971.2
+1694902380000,5.287,5.288,5.278,5.282,2500.3
+1694902440000,5.282,5.286,5.282,5.285,938.4
+1694902500000,5.285,5.286,5.28,5.282,2767.4
+1694902560000,5.282,5.287,5.282,5.287,1730.6
+1694902620000,5.287,5.288,5.282,5.282,3185.7
+1694902680000,5.283,5.287,5.283,5.286,895.4
+1694902740000,5.286,5.287,5.284,5.285,1872.5
+1694902800000,5.285,5.285,5.279,5.279,2468.0
+1694902860000,5.279,5.283,5.278,5.279,3103.1
+1694902920000,5.279,5.285,5.279,5.281,2487.3
+1694902980000,5.283,5.284,5.282,5.283,702.3
+1694903040000,5.284,5.284,5.28,5.284,1376.7
+1694903100000,5.284,5.288,5.282,5.282,2428.6
+1694903160000,5.283,5.283,5.276,5.281,2104.0
+1694903220000,5.28,5.281,5.277,5.278,2372.4
+1694903280000,5.278,5.278,5.272,5.273,4420.0
+1694903340000,5.273,5.275,5.273,5.275,1347.1
+1694903400000,5.275,5.281,5.273,5.28,4309.6
+1694903460000,5.279,5.283,5.278,5.28,3508.0
+1694903520000,5.28,5.283,5.279,5.279,2014.8
+1694903580000,5.279,5.282,5.278,5.281,1952.8
+1694903640000,5.281,5.285,5.281,5.284,2612.1
+1694903700000,5.285,5.286,5.284,5.285,1690.1
+1694903760000,5.284,5.286,5.275,5.276,4138.9
+1694903820000,5.277,5.281,5.276,5.28,2050.8
+1694903880000,5.279,5.279,5.274,5.278,3308.1
+1694903940000,5.278,5.282,5.278,5.282,1350.7
+1694904000000,5.281,5.281,5.276,5.278,2453.8
+1694904060000,5.279,5.28,5.274,5.274,3391.1
+1694904120000,5.274,5.279,5.274,5.276,2505.0
+1694904180000,5.276,5.278,5.275,5.278,912.4
+1694904240000,5.278,5.28,5.26,5.265,20847.3
+1694904300000,5.265,5.268,5.264,5.264,3135.0
+1694904360000,5.264,5.268,5.264,5.265,3850.4
+1694904420000,5.266,5.272,5.266,5.27,2642.5
+1694904480000,5.269,5.27,5.263,5.265,4514.1
+1694904540000,5.266,5.269,5.266,5.268,3525.1
+1694904600000,5.268,5.273,5.268,5.271,3463.6
+1694904660000,5.27,5.277,5.27,5.274,4696.9
+1694904720000,5.274,5.276,5.273,5.274,1426.0
+1694904780000,5.274,5.278,5.274,5.278,2120.5
+1694904840000,5.279,5.28,5.27,5.271,7135.3
+1694904900000,5.271,5.276,5.27,5.274,3244.2
+1694904960000,5.273,5.278,5.273,5.278,1027.3
+1694905020000,5.277,5.278,5.276,5.276,893.5
+1694905080000,5.277,5.283,5.277,5.282,1852.5
+1694905140000,5.282,5.282,5.274,5.28,3839.0
+1694905200000,5.28,5.285,5.28,5.283,2966.5
+1694905260000,5.283,5.284,5.28,5.284,3332.5
+1694905320000,5.284,5.285,5.28,5.28,3189.2
+1694905380000,5.281,5.285,5.281,5.284,5048.1
+1694905440000,5.284,5.284,5.279,5.284,6041.2
+1694905500000,5.284,5.292,5.283,5.288,10540.0
+1694905560000,5.289,5.295,5.289,5.295,4961.3
+1694905620000,5.295,5.303,5.295,5.301,11764.2
+1694905680000,5.301,5.302,5.299,5.301,1544.4
+1694905740000,5.302,5.307,5.302,5.302,7364.1
+1694905800000,5.302,5.309,5.295,5.3,13710.2
+1694905860000,5.3,5.302,5.292,5.292,4094.5
+1694905920000,5.293,5.294,5.289,5.289,1632.6
+1694905980000,5.29,5.292,5.285,5.292,6377.3
+1694906040000,5.291,5.294,5.288,5.288,1836.3
+1694906100000,5.289,5.292,5.287,5.287,3541.8
+1694906160000,5.287,5.287,5.284,5.285,5520.4
+1694906220000,5.285,5.287,5.279,5.279,3385.5
+1694906280000,5.28,5.28,5.273,5.276,9343.9
+1694906340000,5.274,5.275,5.271,5.272,3755.9
+1694906400000,5.273,5.275,5.27,5.273,10581.5
+1694906460000,5.273,5.276,5.272,5.275,2999.4
+1694906520000,5.276,5.278,5.276,5.278,2591.2
+1694906580000,5.277,5.277,5.273,5.273,4266.9
+1694906640000,5.273,5.276,5.271,5.275,3352.4
+1694906700000,5.274,5.276,5.273,5.274,1310.8
+1694906760000,5.275,5.275,5.271,5.271,2765.4
+1694906820000,5.273,5.274,5.271,5.273,587.2
+1694906880000,5.273,5.275,5.266,5.266,4921.5
+1694906940000,5.267,5.271,5.265,5.269,5939.7
+1694907000000,5.27,5.27,5.265,5.265,1686.2
+1694907060000,5.266,5.273,5.266,5.272,1218.6
+1694907120000,5.272,5.275,5.269,5.275,3067.8
+1694907180000,5.275,5.279,5.275,5.279,2952.5
+1694907240000,5.279,5.28,5.277,5.279,2968.6
+1694907300000,5.279,5.283,5.278,5.282,2832.2
+1694907360000,5.281,5.282,5.276,5.281,4517.8
+1694907420000,5.283,5.287,5.281,5.285,4330.4
+1694907480000,5.286,5.287,5.28,5.284,4356.9
+1694907540000,5.286,5.288,5.285,5.286,2580.7
+1694907600000,5.285,5.294,5.284,5.285,14111.5
+1694907660000,5.286,5.286,5.28,5.281,3558.7
+1694907720000,5.281,5.283,5.281,5.281,498.1
+1694907780000,5.281,5.285,5.279,5.283,6979.6
+1694907840000,5.283,5.283,5.276,5.277,1835.4
+1694907900000,5.278,5.278,5.276,5.276,1763.4
+1694907960000,5.276,5.278,5.272,5.273,2740.7
+1694908020000,5.274,5.28,5.271,5.28,4956.7
+1694908080000,5.28,5.282,5.274,5.278,9439.0
+1694908140000,5.277,5.283,5.277,5.283,2177.4
+1694908200000,5.283,5.288,5.28,5.287,5006.3
+1694908260000,5.287,5.292,5.285,5.29,7415.2
+1694908320000,5.289,5.293,5.288,5.293,5801.5
+1694908380000,5.293,5.296,5.291,5.292,6466.0
+1694908440000,5.291,5.294,5.291,5.292,2188.0
+1694908500000,5.292,5.295,5.291,5.295,2936.7
+1694908560000,5.294,5.307,5.293,5.306,21374.8
+1694908620000,5.307,5.308,5.305,5.308,3902.5
+1694908680000,5.306,5.308,5.3,5.304,8538.2
+1694908740000,5.303,5.307,5.303,5.305,2988.6
+1694908800000,5.305,5.308,5.295,5.297,18596.0
+1694908860000,5.298,5.298,5.283,5.287,14882.2
+1694908920000,5.287,5.289,5.282,5.282,3648.3
+1694908980000,5.281,5.282,5.275,5.275,6173.5
+1694909040000,5.275,5.277,5.269,5.269,4641.9
+1694909100000,5.269,5.269,5.26,5.262,15071.5
+1694909160000,5.262,5.267,5.261,5.263,8943.6
+1694909220000,5.264,5.266,5.261,5.261,3947.5
+1694909280000,5.261,5.264,5.258,5.261,11391.2
+1694909340000,5.261,5.263,5.249,5.25,19542.2
+1694909400000,5.249,5.256,5.234,5.256,41116.7
+1694909460000,5.256,5.256,5.243,5.247,13262.7
+1694909520000,5.246,5.253,5.24,5.249,13326.7
+1694909580000,5.249,5.254,5.247,5.247,13681.5
+1694909640000,5.248,5.251,5.247,5.248,8014.3
+1694909700000,5.247,5.247,5.23,5.23,21433.9
+1694909760000,5.23,5.231,5.169,5.227,106621.1
+1694909820000,5.227,5.229,5.222,5.225,14841.9
+1694909880000,5.225,5.226,5.221,5.224,13064.7
+1694909940000,5.224,5.226,5.219,5.222,12225.9
+1694910000000,5.223,5.227,5.218,5.223,18150.1
+1694910060000,5.223,5.223,5.205,5.207,20124.7
+1694910120000,5.207,5.213,5.204,5.213,15372.8
+1694910180000,5.213,5.22,5.213,5.216,10470.6
+1694910240000,5.217,5.219,5.207,5.208,8827.1
+1694910300000,5.207,5.21,5.204,5.208,9534.0
+1694910360000,5.207,5.208,5.173,5.183,52252.7
+1694910420000,5.183,5.189,5.126,5.182,163125.1
+1694910480000,5.182,5.184,5.17,5.172,13110.7
+1694910540000,5.172,5.173,5.159,5.168,30833.6
+1694910600000,5.169,5.173,5.16,5.173,23804.6
+1694910660000,5.172,5.172,5.162,5.164,9693.8
+1694910720000,5.165,5.167,5.135,5.156,61793.1
+1694910780000,5.155,5.159,5.15,5.156,12371.2
+1694910840000,5.157,5.158,5.15,5.15,11901.8
+1694910900000,5.151,5.157,5.15,5.155,10952.2
+1694910960000,5.155,5.163,5.151,5.16,20341.2
+1694911020000,5.161,5.163,5.158,5.161,9983.2
+1694911080000,5.161,5.162,5.152,5.153,12700.1
+1694911140000,5.153,5.159,5.151,5.152,6225.4
+1694911200000,5.153,5.158,5.152,5.157,9482.1
+1694911260000,5.157,5.159,5.154,5.154,6537.2
+1694911320000,5.153,5.153,5.14,5.14,12826.5
+1694911380000,5.14,5.143,5.138,5.143,9399.0
+1694911440000,5.144,5.15,5.143,5.145,10732.5
+1694911500000,5.145,5.148,5.142,5.142,10370.5
+1694911560000,5.142,5.143,5.123,5.126,36480.6
+1694911620000,5.126,5.131,5.101,5.109,72894.9
+1694911680000,5.109,5.123,5.106,5.118,21022.0
+1694911740000,5.118,5.121,5.112,5.119,11555.9
+1694911800000,5.119,5.121,5.106,5.12,26237.8
+1694911860000,5.119,5.123,5.114,5.118,21284.4
+1694911920000,5.117,5.117,5.1,5.102,16010.5
+1694911980000,5.101,5.104,5.043,5.09,166705.7
+1694912040000,5.09,5.094,5.086,5.092,31389.1
+1694912100000,5.093,5.111,5.077,5.109,53982.9
+1694912160000,5.108,5.112,5.104,5.105,19712.8
+1694912220000,5.104,5.106,5.098,5.104,10736.1
+1694912280000,5.104,5.105,5.079,5.079,17658.9
+1694912340000,5.079,5.097,5.079,5.096,16762.1
+1694912400000,5.096,5.1,5.075,5.076,22337.5
+1694912460000,5.076,5.081,5.05,5.053,39496.7
+1694912520000,5.054,5.081,5.02,5.067,106206.4
+1694912580000,5.066,5.072,5.056,5.071,24258.6
+1694912640000,5.071,5.085,5.051,5.051,35049.9
+1694912700000,5.051,5.062,5.047,5.059,22378.7
+1694912760000,5.059,5.068,5.056,5.058,31645.9
+1694912820000,5.057,5.061,5.048,5.055,36677.3
+1694912880000,5.053,5.062,5.038,5.038,35914.9
+1694912940000,5.038,5.059,5.033,5.059,25984.2
+1694913000000,5.06,5.061,5.046,5.047,25038.4
+1694913060000,5.047,5.057,5.044,5.057,13276.1
+1694913120000,5.058,5.07,5.058,5.068,11034.2
+1694913180000,5.068,5.071,5.066,5.067,9390.6
+1694913240000,5.066,5.069,5.061,5.063,6907.7
+1694913300000,5.062,5.064,5.048,5.048,13889.6
+1694913360000,5.049,5.053,5.037,5.047,22492.9
+1694913420000,5.047,5.047,5.036,5.041,15440.1
+1694913480000,5.041,5.046,5.038,5.045,13096.9
+1694913540000,5.046,5.054,5.046,5.052,8365.4
+1694913600000,5.052,5.053,5.038,5.038,12224.3
+1694913660000,5.038,5.041,5.025,5.03,10979.2
+1694913720000,5.03,5.034,5.009,5.014,47306.2
+1694913780000,5.015,5.031,5.015,5.029,15685.8
+1694913840000,5.029,5.03,5.026,5.027,12350.7
+1694913900000,5.027,5.047,5.026,5.035,31508.9
+1694913960000,5.036,5.057,5.026,5.055,31922.5
+1694914020000,5.055,5.055,5.035,5.038,13083.4
+1694914080000,5.038,5.052,5.038,5.039,8529.6
+1694914140000,5.039,5.049,5.036,5.043,5902.4
+1694914200000,5.043,5.058,5.043,5.058,8818.9
+1694914260000,5.057,5.068,5.057,5.068,12415.6
+1694914320000,5.068,5.074,5.063,5.067,16537.2
+1694914380000,5.066,5.073,5.065,5.071,7483.4
+1694914440000,5.071,5.071,5.065,5.066,9660.5
+1694914500000,5.065,5.072,5.059,5.059,16537.9
+1694914560000,5.059,5.065,5.053,5.054,16945.2
+1694914620000,5.054,5.063,5.054,5.058,14983.2
+1694914680000,5.057,5.06,5.055,5.056,10869.1
+1694914740000,5.056,5.056,5.055,5.055,5175.1
+1694914800000,5.055,5.055,5.038,5.042,17083.8
+1694914860000,5.041,5.045,5.034,5.045,9613.2
+1694914920000,5.045,5.051,5.038,5.042,15816.2
+1694914980000,5.044,5.056,5.044,5.053,7308.9
+1694915040000,5.054,5.064,5.053,5.055,17305.7
+1694915100000,5.055,5.056,5.042,5.045,9800.0
+1694915160000,5.045,5.06,5.045,5.06,6887.7
+1694915220000,5.06,5.072,5.058,5.068,10330.0
+1694915280000,5.068,5.07,5.06,5.06,4922.1
+1694915340000,5.061,5.063,5.058,5.063,3709.6
+1694915400000,5.063,5.067,5.062,5.063,4766.0
+1694915460000,5.062,5.075,5.06,5.075,12089.9
+1694915520000,5.075,5.084,5.074,5.079,11240.1
+1694915580000,5.079,5.085,5.078,5.085,5876.9
+1694915640000,5.084,5.084,5.077,5.078,7231.9
+1694915700000,5.078,5.08,5.073,5.075,9489.3
+1694915760000,5.075,5.084,5.075,5.082,11165.1
+1694915820000,5.084,5.085,5.076,5.078,9023.4
+1694915880000,5.078,5.084,5.076,5.08,7204.7
+1694915940000,5.08,5.082,5.075,5.077,6975.3
+1694916000000,5.078,5.078,5.065,5.065,10945.3
+1694916060000,5.066,5.077,5.066,5.076,16216.4
+1694916120000,5.076,5.079,5.072,5.079,15693.9
+1694916180000,5.08,5.083,5.076,5.076,8845.4
+1694916240000,5.077,5.082,5.076,5.079,12275.8
+1694916300000,5.079,5.084,5.079,5.08,5790.2
+1694916360000,5.081,5.083,5.076,5.079,5366.2
+1694916420000,5.079,5.081,5.075,5.079,4368.5
+1694916480000,5.079,5.083,5.069,5.069,11346.2
+1694916540000,5.07,5.071,5.064,5.067,5775.9
+1694916600000,5.066,5.066,5.05,5.053,40339.2
+1694916660000,5.053,5.056,5.047,5.053,18449.8
+1694916720000,5.053,5.055,5.049,5.055,6790.6
+1694916780000,5.055,5.06,5.05,5.06,6632.4
+1694916840000,5.061,5.064,5.06,5.062,2947.1
+1694916900000,5.061,5.067,5.061,5.063,8281.4
+1694916960000,5.064,5.07,5.064,5.07,3576.6
+1694917020000,5.069,5.075,5.069,5.075,3172.5
+1694917080000,5.075,5.076,5.071,5.072,3129.6
+1694917140000,5.071,5.071,5.065,5.067,5855.3
+1694917200000,5.066,5.075,5.064,5.075,4684.8
+1694917260000,5.074,5.081,5.074,5.08,4278.2
+1694917320000,5.081,5.083,5.075,5.075,5766.5
+1694917380000,5.076,5.082,5.072,5.079,5761.7
+1694917440000,5.079,5.079,5.074,5.075,2243.8
+1694917500000,5.076,5.078,5.072,5.072,3482.8
+1694917560000,5.072,5.072,5.066,5.068,6010.5
+1694917620000,5.068,5.068,5.056,5.061,10201.0
+1694917680000,5.061,5.061,5.043,5.045,27982.2
+1694917740000,5.045,5.051,5.045,5.049,9112.2
+1694917800000,5.05,5.052,5.044,5.044,4430.8
+1694917860000,5.045,5.051,5.043,5.051,7964.6
+1694917920000,5.05,5.051,5.043,5.046,4937.3
+1694917980000,5.046,5.046,5.039,5.042,5894.8
+1694918040000,5.042,5.044,5.041,5.042,2941.2
+1694918100000,5.043,5.045,5.032,5.033,15543.8
+1694918160000,5.032,5.048,5.029,5.046,10090.3
+1694918220000,5.047,5.06,5.047,5.057,13068.5
+1694918280000,5.057,5.062,5.056,5.062,3949.1
+1694918340000,5.062,5.062,5.051,5.06,5176.9
+1694918400000,5.06,5.068,5.06,5.068,6579.0
+1694918460000,5.069,5.069,5.065,5.069,5359.4
+1694918520000,5.069,5.073,5.068,5.069,2593.3
+1694918580000,5.07,5.072,5.064,5.071,8855.2
+1694918640000,5.072,5.072,5.067,5.071,2478.6
+1694918700000,5.071,5.076,5.067,5.076,5837.2
+1694918760000,5.075,5.076,5.072,5.072,3343.2
+1694918820000,5.072,5.074,5.067,5.071,5693.7
+1694918880000,5.071,5.072,5.068,5.068,1929.1
+1694918940000,5.068,5.071,5.067,5.069,2312.0
+1694919000000,5.069,5.07,5.063,5.066,4124.6
+1694919060000,5.063,5.074,5.063,5.065,16094.2
+1694919120000,5.065,5.067,5.064,5.066,3053.6
+1694919180000,5.067,5.067,5.065,5.066,772.0
+1694919240000,5.067,5.067,5.063,5.064,2070.8
+1694919300000,5.064,5.066,5.06,5.064,7294.3
+1694919360000,5.064,5.064,5.063,5.063,381.9
+1694919420000,5.064,5.066,5.06,5.065,4492.9
+1694919480000,5.065,5.07,5.062,5.062,5185.5
+1694919540000,5.062,5.066,5.061,5.061,1342.3
+1694919600000,5.061,5.063,5.059,5.061,2508.0
+1694919660000,5.061,5.061,5.052,5.055,6898.4
+1694919720000,5.056,5.064,5.056,5.064,3784.3
+1694919780000,5.063,5.063,5.054,5.06,7043.7
+1694919840000,5.061,5.063,5.056,5.059,3743.8
+1694919900000,5.058,5.064,5.056,5.059,9720.0
+1694919960000,5.06,5.068,5.06,5.067,7147.4
+1694920020000,5.068,5.071,5.063,5.065,5497.7
+1694920080000,5.066,5.071,5.063,5.07,2129.1
+1694920140000,5.069,5.072,5.068,5.071,2890.6
+1694920200000,5.072,5.074,5.068,5.074,4076.9
+1694920260000,5.074,5.083,5.073,5.083,8824.9
+1694920320000,5.082,5.086,5.082,5.086,2753.9
+1694920380000,5.086,5.09,5.08,5.081,8739.8
+1694920440000,5.081,5.083,5.077,5.083,7994.1
+1694920500000,5.082,5.09,5.082,5.09,7336.8
+1694920560000,5.09,5.1,5.09,5.096,6693.7
+1694920620000,5.097,5.098,5.089,5.09,7620.4
+1694920680000,5.09,5.09,5.085,5.086,3594.1
+1694920740000,5.087,5.1,5.087,5.099,6160.8
+1694920800000,5.098,5.099,5.091,5.091,12815.5
+1694920860000,5.092,5.104,5.092,5.102,8168.9
+1694920920000,5.103,5.109,5.102,5.105,9059.4
+1694920980000,5.105,5.105,5.093,5.098,7603.4
+1694921040000,5.099,5.102,5.095,5.098,2847.0
+1694921100000,5.097,5.109,5.096,5.105,7990.4
+1694921160000,5.104,5.106,5.102,5.106,2651.6
+1694921220000,5.106,5.107,5.097,5.104,4797.1
+1694921280000,5.103,5.108,5.1,5.103,7028.2
+1694921340000,5.104,5.106,5.099,5.104,3587.0
+1694921400000,5.103,5.109,5.097,5.107,9856.7
+1694921460000,5.107,5.107,5.096,5.098,5910.1
+1694921520000,5.099,5.109,5.099,5.108,4934.5
+1694921580000,5.109,5.109,5.097,5.107,5218.7
+1694921640000,5.107,5.108,5.102,5.103,4547.3
+1694921700000,5.103,5.106,5.102,5.104,2667.2
+1694921760000,5.105,5.106,5.101,5.103,6688.4
+1694921820000,5.103,5.118,5.103,5.118,10713.1
+1694921880000,5.117,5.119,5.105,5.107,10360.0
+1694921940000,5.108,5.122,5.108,5.122,11934.7
+1694922000000,5.122,5.126,5.119,5.124,7159.7
+1694922060000,5.124,5.126,5.115,5.12,13055.2
+1694922120000,5.121,5.126,5.114,5.114,14662.8
+1694922180000,5.114,5.12,5.112,5.113,2892.5
+1694922240000,5.114,5.114,5.11,5.113,2982.1
+1694922300000,5.114,5.115,5.111,5.113,2097.8
+1694922360000,5.113,5.119,5.113,5.118,3071.8
+1694922420000,5.118,5.118,5.113,5.114,4763.2
+1694922480000,5.114,5.118,5.114,5.116,1785.6
+1694922540000,5.116,5.129,5.115,5.126,10333.3
+1694922600000,5.126,5.136,5.125,5.136,12481.5
+1694922660000,5.135,5.135,5.127,5.128,6434.1
+1694922720000,5.129,5.132,5.121,5.124,9429.4
+1694922780000,5.125,5.134,5.125,5.126,4473.9
+1694922840000,5.126,5.128,5.126,5.126,1230.2
+1694922900000,5.127,5.129,5.125,5.125,3657.2
+1694922960000,5.125,5.132,5.124,5.131,3217.9
+1694923020000,5.131,5.133,5.122,5.122,3173.8
+1694923080000,5.123,5.132,5.123,5.129,7450.5
+1694923140000,5.128,5.128,5.122,5.127,4083.8
+1694923200000,5.127,5.135,5.123,5.13,8198.4
+1694923260000,5.13,5.13,5.12,5.123,4312.8
+1694923320000,5.122,5.122,5.111,5.115,12599.1
+1694923380000,5.115,5.115,5.111,5.115,3660.6
+1694923440000,5.115,5.115,5.109,5.109,5872.7
+1694923500000,5.11,5.111,5.101,5.104,12153.3
+1694923560000,5.105,5.108,5.1,5.1,14787.6
+1694923620000,5.1,5.109,5.099,5.107,10278.0
+1694923680000,5.107,5.109,5.103,5.107,6616.7
+1694923740000,5.108,5.108,5.1,5.105,9608.8
+1694923800000,5.105,5.111,5.102,5.11,9029.5
+1694923860000,5.11,5.115,5.105,5.115,5516.4
+1694923920000,5.115,5.125,5.112,5.125,9385.4
+1694923980000,5.124,5.131,5.124,5.126,6718.5
+1694924040000,5.126,5.128,5.11,5.112,8129.0
+1694924100000,5.113,5.122,5.111,5.121,7145.9
+1694924160000,5.121,5.125,5.119,5.123,3351.7
+1694924220000,5.123,5.127,5.117,5.127,3703.3
+1694924280000,5.126,5.133,5.118,5.129,12127.8
+1694924340000,5.129,5.133,5.117,5.121,13826.7
+1694924400000,5.121,5.131,5.12,5.131,5250.0
+1694924460000,5.13,5.13,5.122,5.124,7487.9
+1694924520000,5.124,5.128,5.115,5.123,10350.6
+1694924580000,5.123,5.128,5.121,5.123,3789.0
+1694924640000,5.123,5.127,5.122,5.124,4593.8
+1694924700000,5.125,5.126,5.115,5.115,4160.7
+1694924760000,5.116,5.119,5.116,5.117,1357.4
+1694924820000,5.117,5.118,5.11,5.11,3917.1
+1694924880000,5.11,5.112,5.109,5.111,2336.9
+1694924940000,5.11,5.113,5.108,5.111,3023.6
+1694925000000,5.11,5.117,5.11,5.116,4146.3
+1694925060000,5.117,5.118,5.112,5.113,2563.6
+1694925120000,5.114,5.116,5.111,5.113,1920.4
+1694925180000,5.113,5.114,5.106,5.108,4142.7
+1694925240000,5.108,5.113,5.101,5.113,13410.2
+1694925300000,5.114,5.118,5.109,5.114,14521.9
+1694925360000,5.116,5.117,5.115,5.116,998.2
+1694925420000,5.117,5.123,5.116,5.121,5243.8
+1694925480000,5.121,5.122,5.119,5.121,1787.9
+1694925540000,5.12,5.12,5.113,5.115,5073.2
+1694925600000,5.115,5.116,5.114,5.116,1688.4
+1694925660000,5.115,5.115,5.109,5.109,3373.8
+1694925720000,5.11,5.112,5.109,5.112,1852.3
+1694925780000,5.113,5.113,5.112,5.113,587.6
+1694925840000,5.114,5.119,5.114,5.117,2564.0
+1694925900000,5.117,5.122,5.116,5.12,3348.7
+1694925960000,5.119,5.119,5.11,5.111,6799.3
+1694926020000,5.11,5.117,5.11,5.116,2843.4
+1694926080000,5.116,5.119,5.112,5.112,5473.2
+1694926140000,5.111,5.119,5.111,5.117,3820.4
+1694926200000,5.117,5.125,5.115,5.12,5862.4
+1694926260000,5.12,5.125,5.117,5.118,4597.2
+1694926320000,5.118,5.13,5.118,5.128,8660.3
+1694926380000,5.126,5.127,5.116,5.121,6673.0
+1694926440000,5.12,5.127,5.115,5.127,6846.1
+1694926500000,5.126,5.136,5.121,5.126,16802.0
+1694926560000,5.127,5.128,5.12,5.126,8068.7
+1694926620000,5.125,5.127,5.122,5.127,4000.8
+1694926680000,5.128,5.129,5.123,5.124,1981.2
+1694926740000,5.124,5.131,5.123,5.123,4136.1
+1694926800000,5.122,5.131,5.122,5.131,5483.3
+1694926860000,5.131,5.132,5.127,5.127,6314.0
+1694926920000,5.127,5.128,5.124,5.125,4022.7
+1694926980000,5.125,5.125,5.118,5.12,4996.1
+1694927040000,5.119,5.119,5.11,5.111,8469.2
+1694927100000,5.111,5.114,5.109,5.112,5860.8
+1694927160000,5.112,5.117,5.11,5.115,9894.5
+1694927220000,5.114,5.119,5.111,5.118,4754.7
+1694927280000,5.118,5.118,5.115,5.115,1782.1
+1694927340000,5.116,5.12,5.115,5.119,4722.3
+1694927400000,5.118,5.119,5.111,5.113,7470.8
+1694927460000,5.112,5.112,5.109,5.112,1880.3
+1694927520000,5.111,5.115,5.106,5.109,6852.5
+1694927580000,5.11,5.112,5.107,5.109,6130.1
+1694927640000,5.11,5.117,5.108,5.115,12573.7
+1694927700000,5.115,5.115,5.108,5.108,2375.1
+1694927760000,5.109,5.112,5.107,5.11,3064.4
+1694927820000,5.11,5.11,5.098,5.1,15969.5
+1694927880000,5.101,5.104,5.096,5.096,6245.7
+1694927940000,5.096,5.096,5.082,5.091,24715.7
+1694928000000,5.091,5.096,5.087,5.091,15303.3
+1694928060000,5.091,5.093,5.083,5.086,16071.9
+1694928120000,5.087,5.094,5.083,5.09,6457.2
+1694928180000,5.09,5.09,5.077,5.086,17098.4
+1694928240000,5.086,5.088,5.08,5.083,8053.1
+1694928300000,5.083,5.086,5.077,5.086,6549.2
+1694928360000,5.086,5.086,5.073,5.076,13210.2
+1694928420000,5.075,5.08,5.07,5.08,9763.8
+1694928480000,5.081,5.084,5.07,5.07,11701.5
+1694928540000,5.072,5.08,5.068,5.08,6190.4
+1694928600000,5.079,5.087,5.074,5.087,10639.2
+1694928660000,5.087,5.089,5.084,5.084,3781.1
+1694928720000,5.084,5.088,5.084,5.086,2136.3
+1694928780000,5.085,5.088,5.079,5.085,12423.9
+1694928840000,5.086,5.088,5.085,5.088,2327.6
+1694928900000,5.087,5.087,5.077,5.081,5896.9
+1694928960000,5.081,5.084,5.078,5.08,4451.6
+1694929020000,5.081,5.084,5.081,5.083,1970.7
+1694929080000,5.083,5.087,5.083,5.087,4888.0
+1694929140000,5.087,5.088,5.073,5.073,6525.0
+1694929200000,5.073,5.076,5.07,5.071,6580.8
+1694929260000,5.072,5.074,5.066,5.069,5758.7
+1694929320000,5.07,5.075,5.067,5.075,7443.7
+1694929380000,5.074,5.077,5.073,5.077,2521.5
+1694929440000,5.077,5.077,5.067,5.071,4935.6
+1694929500000,5.071,5.072,5.062,5.07,9671.6
+1694929560000,5.069,5.08,5.066,5.078,9854.0
+1694929620000,5.079,5.084,5.069,5.084,9901.5
+1694929680000,5.083,5.083,5.074,5.082,4713.1
+1694929740000,5.082,5.085,5.078,5.081,3499.7
+1694929800000,5.081,5.087,5.081,5.085,7171.3
+1694929860000,5.085,5.086,5.082,5.086,3495.4
+1694929920000,5.087,5.087,5.082,5.085,2618.7
+1694929980000,5.086,5.086,5.08,5.083,2209.2
+1694930040000,5.082,5.086,5.081,5.083,2133.3
+1694930100000,5.084,5.085,5.081,5.082,611.9
+1694930160000,5.081,5.082,5.076,5.081,5162.6
+1694930220000,5.082,5.084,5.075,5.084,9336.4
+1694930280000,5.083,5.088,5.083,5.086,4121.4
+1694930340000,5.086,5.086,5.079,5.082,1109.8
+1694930400000,5.083,5.083,5.076,5.078,6658.4
+1694930460000,5.077,5.078,5.073,5.078,2618.2
+1694930520000,5.079,5.079,5.076,5.076,739.4
+1694930580000,5.077,5.08,5.076,5.078,4278.2
+1694930640000,5.077,5.085,5.076,5.085,7819.5
+1694930700000,5.084,5.088,5.082,5.083,5940.9
+1694930760000,5.083,5.083,5.078,5.079,2858.9
+1694930820000,5.08,5.083,5.068,5.07,8758.4
+1694930880000,5.07,5.071,5.068,5.068,2555.0
+1694930940000,5.068,5.068,5.045,5.054,31856.7
+1694931000000,5.055,5.065,5.053,5.063,10718.3
+1694931060000,5.064,5.065,5.051,5.052,6173.4
+1694931120000,5.053,5.063,5.049,5.051,16673.7
+1694931180000,5.052,5.053,5.048,5.053,8525.0
+1694931240000,5.053,5.064,5.052,5.06,3242.8
+1694931300000,5.062,5.073,5.062,5.072,6731.8
+1694931360000,5.072,5.072,5.063,5.07,7178.8
+1694931420000,5.07,5.071,5.064,5.069,3247.0
+1694931480000,5.069,5.072,5.065,5.069,5456.8
+1694931540000,5.069,5.073,5.069,5.069,4563.9
+1694931600000,5.069,5.071,5.065,5.065,2724.2
+1694931660000,5.065,5.066,5.062,5.063,5137.5
+1694931720000,5.062,5.063,5.053,5.053,7032.1
+1694931780000,5.054,5.062,5.047,5.052,12403.3
+1694931840000,5.052,5.059,5.052,5.059,2551.4
+1694931900000,5.059,5.059,5.049,5.049,5260.0
+1694931960000,5.05,5.051,5.037,5.047,20700.2
+1694932020000,5.048,5.051,5.041,5.043,5582.8
+1694932080000,5.044,5.046,5.021,5.04,49577.8
+1694932140000,5.04,5.043,5.034,5.034,2940.0
+1694932200000,5.035,5.042,5.033,5.042,9842.3
+1694932260000,5.041,5.041,5.035,5.041,8847.6
+1694932320000,5.04,5.043,5.037,5.039,6097.6
+1694932380000,5.039,5.041,5.031,5.041,7413.6
+1694932440000,5.04,5.044,5.039,5.039,6652.4
+1694932500000,5.04,5.049,5.04,5.047,11130.9
+1694932560000,5.048,5.057,5.047,5.054,9262.0
+1694932620000,5.055,5.058,5.055,5.058,4187.7
+1694932680000,5.058,5.058,5.051,5.054,7507.7
+1694932740000,5.054,5.055,5.049,5.049,1888.4
+1694932800000,5.05,5.055,5.046,5.046,7296.8
+1694932860000,5.046,5.047,5.043,5.046,4149.7
+1694932920000,5.047,5.051,5.043,5.043,6010.7
+1694932980000,5.044,5.047,5.043,5.046,4140.8
+1694933040000,5.046,5.049,5.041,5.047,6030.9
+1694933100000,5.046,5.046,5.042,5.045,2234.8
+1694933160000,5.044,5.046,5.036,5.044,9529.6
+1694933220000,5.045,5.048,5.043,5.047,14176.9
+1694933280000,5.047,5.051,5.045,5.05,4815.4
+1694933340000,5.052,5.055,5.05,5.052,3114.0
+1694933400000,5.052,5.056,5.051,5.055,2903.2
+1694933460000,5.056,5.057,5.05,5.051,5019.2
+1694933520000,5.051,5.053,5.045,5.052,2766.3
+1694933580000,5.052,5.055,5.052,5.053,2740.3
+1694933640000,5.054,5.055,5.053,5.053,2085.1
+1694933700000,5.052,5.056,5.046,5.049,5310.0
+1694933760000,5.049,5.05,5.046,5.047,2677.3
+1694933820000,5.048,5.05,5.045,5.046,1713.8
+1694933880000,5.045,5.047,5.044,5.045,1940.7
+1694933940000,5.046,5.05,5.044,5.05,5124.0
+1694934000000,5.05,5.05,5.039,5.043,10070.5
+1694934060000,5.042,5.042,5.034,5.038,5164.5
+1694934120000,5.039,5.042,5.037,5.038,4128.0
+1694934180000,5.039,5.04,5.035,5.04,1976.1
+1694934240000,5.04,5.042,5.038,5.039,6113.7
+1694934300000,5.039,5.044,5.039,5.044,2370.2
+1694934360000,5.043,5.046,5.043,5.045,2929.9
+1694934420000,5.045,5.047,5.042,5.046,2897.5
+1694934480000,5.046,5.047,5.042,5.042,1823.7
+1694934540000,5.043,5.046,5.041,5.043,2818.8
+1694934600000,5.043,5.043,5.04,5.041,3980.7
+1694934660000,5.04,5.04,5.032,5.034,8680.4
+1694934720000,5.035,5.037,5.033,5.035,4460.2
+1694934780000,5.035,5.036,5.032,5.034,2709.8
+1694934840000,5.033,5.036,5.03,5.033,5119.5
+1694934900000,5.034,5.036,5.028,5.032,15791.3
+1694934960000,5.031,5.034,5.025,5.028,5171.8
+1694935020000,5.029,5.033,5.026,5.029,3029.8
+1694935080000,5.028,5.033,5.026,5.033,3261.4
+1694935140000,5.032,5.036,5.028,5.032,4792.2
+1694935200000,5.033,5.038,5.031,5.035,5953.9
+1694935260000,5.035,5.036,5.029,5.029,4336.7
+1694935320000,5.029,5.033,5.029,5.033,2214.7
+1694935380000,5.032,5.033,5.029,5.033,2948.7
+1694935440000,5.032,5.034,5.027,5.027,4462.3
+1694935500000,5.027,5.03,5.026,5.028,6347.6
+1694935560000,5.029,5.032,5.025,5.025,3946.3
+1694935620000,5.026,5.03,5.025,5.03,2261.3
+1694935680000,5.029,5.029,5.026,5.028,3833.6
+1694935740000,5.027,5.027,5.021,5.026,4711.9
+1694935800000,5.025,5.03,5.018,5.027,19970.4
+1694935860000,5.028,5.029,5.013,5.017,18072.6
+1694935920000,5.016,5.023,5.016,5.022,4488.6
+1694935980000,5.022,5.026,5.018,5.026,7851.4
+1694936040000,5.026,5.028,5.023,5.027,2610.4
+1694936100000,5.027,5.027,5.021,5.022,5453.4
+1694936160000,5.023,5.027,5.016,5.019,7763.2
+1694936220000,5.019,5.02,5.014,5.018,9258.5
+1694936280000,5.017,5.021,5.011,5.014,7587.5
+1694936340000,5.014,5.018,5.012,5.016,8433.4
+1694936400000,5.016,5.022,5.016,5.022,3941.5
+1694936460000,5.022,5.025,5.018,5.019,12436.7
+1694936520000,5.02,5.021,5.018,5.019,4371.5
+1694936580000,5.019,5.02,5.012,5.015,25678.3
+1694936640000,5.015,5.015,5.0,5.012,36015.8
+1694936700000,5.013,5.014,5.006,5.007,12217.6
+1694936760000,5.008,5.012,5.007,5.011,8195.3
+1694936820000,5.012,5.012,5.006,5.008,3162.9
+1694936880000,5.008,5.012,5.006,5.007,6871.3
+1694936940000,5.007,5.012,5.005,5.012,6148.9
+1694937000000,5.011,5.012,5.005,5.005,9917.9
+1694937060000,5.005,5.006,5.0,5.002,5859.3
+1694937120000,5.003,5.007,4.995,4.997,47696.8
+1694937180000,4.997,5.0,4.98,4.997,105156.0
+1694937240000,4.997,4.999,4.987,4.99,15332.3
+1694937300000,4.989,4.995,4.984,4.992,21179.8
+1694937360000,4.992,4.993,4.985,4.993,26616.6
+1694937420000,4.992,4.994,4.982,4.99,27332.4
+1694937480000,4.989,4.997,4.988,4.997,16240.6
+1694937540000,4.996,4.996,4.987,4.991,6466.9
+1694937600000,4.991,4.992,4.981,4.99,29240.2
+1694937660000,4.99,4.993,4.982,4.99,23104.3
+1694937720000,4.99,4.997,4.986,4.996,22578.7
+1694937780000,4.997,5.012,4.997,5.011,24898.7
+1694937840000,5.011,5.016,5.002,5.002,13192.4
+1694937900000,5.003,5.011,5.002,5.011,7030.5
+1694937960000,5.011,5.017,5.01,5.014,7711.6
+1694938020000,5.014,5.014,5.0,5.006,13165.4
+1694938080000,5.006,5.014,5.006,5.012,4521.7
+1694938140000,5.012,5.012,5.004,5.006,7193.2
+1694938200000,5.005,5.01,5.005,5.01,4201.6
+1694938260000,5.01,5.014,5.009,5.014,3196.7
+1694938320000,5.014,5.019,5.012,5.019,14021.9
+1694938380000,5.019,5.039,5.017,5.037,22133.8
+1694938440000,5.038,5.04,5.028,5.031,10161.6
+1694938500000,5.031,5.031,5.024,5.024,5042.7
+1694938560000,5.023,5.032,5.022,5.032,6987.7
+1694938620000,5.032,5.037,4.998,4.998,61454.5
+1694938680000,4.999,5.009,4.999,5.003,21794.1
+1694938740000,5.003,5.007,5.001,5.003,11084.6
+1694938800000,5.004,5.005,4.998,5.0,7973.1
+1694938860000,5.001,5.008,4.998,4.998,7229.7
+1694938920000,4.999,5.003,4.997,4.997,4526.7
+1694938980000,4.997,5.008,4.996,5.006,6666.3
+1694939040000,5.007,5.008,5.002,5.008,6117.9
+1694939100000,5.008,5.02,5.006,5.02,12731.4
+1694939160000,5.02,5.021,5.013,5.018,4032.0
+1694939220000,5.018,5.025,5.018,5.019,9060.5
+1694939280000,5.019,5.02,5.011,5.017,10243.2
+1694939340000,5.018,5.022,5.017,5.02,1916.3
+1694939400000,5.02,5.024,5.018,5.021,4523.3
+1694939460000,5.022,5.025,5.019,5.022,6396.1
+1694939520000,5.021,5.027,5.012,5.025,10976.3
+1694939580000,5.027,5.034,5.019,5.023,25318.0
+1694939640000,5.023,5.038,5.023,5.036,11207.1
+1694939700000,5.037,5.04,5.025,5.03,10984.4
+1694939760000,5.03,5.033,5.019,5.032,14704.4
+1694939820000,5.03,5.031,5.015,5.016,7819.0
+1694939880000,5.015,5.021,5.015,5.019,2839.9
+1694939940000,5.019,5.022,5.017,5.02,5400.0
+1694940000000,5.021,5.031,5.02,5.031,3953.8
+1694940060000,5.03,5.033,5.021,5.021,4418.5
+1694940120000,5.021,5.024,5.02,5.023,2414.2
+1694940180000,5.022,5.023,5.013,5.021,8161.9
+1694940240000,5.02,5.021,5.017,5.019,2687.2
+1694940300000,5.018,5.021,5.016,5.021,6112.6
+1694940360000,5.022,5.028,5.015,5.018,21680.2
+1694940420000,5.019,5.025,5.019,5.025,3484.8
+1694940480000,5.024,5.024,5.017,5.018,3186.3
+1694940540000,5.017,5.026,5.017,5.025,4458.5
+1694940600000,5.026,5.029,5.02,5.026,5576.0
+1694940660000,5.027,5.027,5.019,5.02,3127.9
+1694940720000,5.019,5.022,5.017,5.018,3435.5
+1694940780000,5.018,5.02,5.011,5.014,8467.0
+1694940840000,5.014,5.018,5.01,5.012,7699.9
+1694940900000,5.011,5.016,5.011,5.015,5034.1
+1694940960000,5.014,5.014,5.007,5.007,9478.9
+1694941020000,5.009,5.013,5.005,5.007,4709.3
+1694941080000,5.007,5.013,5.007,5.01,2408.3
+1694941140000,5.009,5.013,5.008,5.012,1806.3
+1694941200000,5.013,5.016,5.01,5.015,9677.2
+1694941260000,5.014,5.019,5.008,5.017,8948.2
+1694941320000,5.016,5.016,5.003,5.003,9236.5
+1694941380000,5.002,5.017,4.999,5.008,38980.3
+1694941440000,5.008,5.013,5.005,5.009,12233.0
+1694941500000,5.01,5.01,4.994,4.998,9693.1
+1694941560000,4.997,5.0,4.995,4.997,7732.1
+1694941620000,4.998,5.007,4.998,5.004,4450.8
+1694941680000,5.004,5.004,4.999,5.002,3040.5
+1694941740000,5.001,5.004,5.001,5.004,3574.2
+1694941800000,5.004,5.012,5.001,5.001,4817.8
+1694941860000,5.001,5.007,4.999,5.003,4246.9
+1694941920000,5.003,5.004,5.0,5.003,4145.3
+1694941980000,5.003,5.005,4.999,5.0,4498.2
+1694942040000,5.001,5.001,4.995,5.0,4744.7
+1694942100000,5.0,5.001,4.995,4.996,2710.9
+1694942160000,4.997,5.003,4.996,5.002,2445.9
+1694942220000,5.002,5.004,4.993,4.997,5253.0
+1694942280000,4.996,5.001,4.994,5.001,3857.0
+1694942340000,5.001,5.001,4.996,4.999,2749.6
+1694942400000,4.999,5.005,4.999,5.005,2016.4
+1694942460000,5.004,5.005,5.002,5.003,3615.5
+1694942520000,5.002,5.011,5.002,5.008,6606.7
+1694942580000,5.01,5.016,5.008,5.011,7415.9
+1694942640000,5.012,5.016,5.01,5.012,3156.6
+1694942700000,5.012,5.017,5.011,5.016,6783.5
+1694942760000,5.017,5.026,5.016,5.024,7305.5
+1694942820000,5.024,5.026,5.02,5.024,3195.9
+1694942880000,5.024,5.025,5.02,5.022,5125.6
+1694942940000,5.023,5.023,5.015,5.016,6125.7
+1694943000000,5.017,5.021,5.013,5.021,3531.7
+1694943060000,5.022,5.027,5.022,5.025,3407.8
+1694943120000,5.025,5.025,5.021,5.021,2064.9
+1694943180000,5.022,5.026,5.017,5.025,6723.9
+1694943240000,5.025,5.025,5.018,5.018,5513.1
+1694943300000,5.018,5.022,5.016,5.019,5057.5
+1694943360000,5.019,5.022,5.016,5.022,3602.6
+1694943420000,5.021,5.021,5.016,5.017,2073.4
+1694943480000,5.017,5.02,5.016,5.019,2014.5
+1694943540000,5.02,5.02,5.016,5.017,2536.8
+1694943600000,5.017,5.026,5.016,5.026,4938.9
+1694943660000,5.025,5.025,5.016,5.022,9192.0
+1694943720000,5.023,5.027,5.022,5.025,2498.9
+1694943780000,5.025,5.033,5.025,5.025,6112.1
+1694943840000,5.025,5.03,5.023,5.026,10203.3
+1694943900000,5.025,5.026,5.022,5.025,4742.0
+1694943960000,5.025,5.025,5.022,5.025,2622.1
+1694944020000,5.025,5.025,5.021,5.024,1163.1
+1694944080000,5.024,5.025,5.024,5.024,464.1
+1694944140000,5.023,5.023,5.015,5.022,4800.2
+1694944200000,5.023,5.029,5.02,5.027,7345.7
+1694944260000,5.026,5.029,5.021,5.026,10010.3
+1694944320000,5.025,5.026,5.02,5.02,8977.6
+1694944380000,5.021,5.024,5.02,5.022,3669.5
+1694944440000,5.022,5.022,5.016,5.022,6015.7
+1694944500000,5.022,5.022,5.018,5.02,3035.4
+1694944560000,5.021,5.022,5.013,5.017,19724.6
+1694944620000,5.017,5.023,5.016,5.021,3517.1
+1694944680000,5.02,5.023,5.014,5.015,3479.4
+1694944740000,5.015,5.015,5.01,5.012,4209.3
+1694944800000,5.012,5.014,5.01,5.01,7070.9
+1694944860000,5.01,5.015,5.009,5.015,5658.3
+1694944920000,5.015,5.017,5.014,5.015,1035.8
+1694944980000,5.015,5.018,5.012,5.013,4677.0
+1694945040000,5.013,5.018,5.013,5.014,4049.0
+1694945100000,5.014,5.018,5.014,5.017,2576.5
+1694945160000,5.017,5.018,5.016,5.016,2613.2
+1694945220000,5.017,5.023,5.017,5.017,5858.4
+1694945280000,5.017,5.017,5.013,5.013,7234.2
+1694945340000,5.014,5.017,5.013,5.013,1438.3
+1694945400000,5.014,5.015,5.013,5.015,449.9
+1694945460000,5.014,5.018,5.008,5.018,11090.7
+1694945520000,5.018,5.029,5.018,5.026,5840.0
+1694945580000,5.027,5.027,5.021,5.025,5600.6
+1694945640000,5.025,5.026,5.019,5.022,9646.5
+1694945700000,5.022,5.022,5.014,5.014,5252.9
+1694945760000,5.015,5.022,5.015,5.022,2673.5
+1694945820000,5.022,5.028,5.021,5.028,6760.9
+1694945880000,5.027,5.03,5.027,5.03,2147.7
+1694945940000,5.029,5.03,5.023,5.029,10055.1
+1694946000000,5.03,5.031,5.025,5.03,7908.5
+1694946060000,5.029,5.031,5.025,5.025,8542.4
+1694946120000,5.025,5.026,5.022,5.023,3860.7
+1694946180000,5.023,5.026,5.021,5.021,1504.0
+1694946240000,5.021,5.025,5.02,5.024,2165.6
+1694946300000,5.023,5.025,5.02,5.022,2523.6
+1694946360000,5.022,5.025,5.02,5.022,2325.1
+1694946420000,5.022,5.023,5.02,5.022,1432.1
+1694946480000,5.021,5.027,5.019,5.02,7173.8
+1694946540000,5.021,5.025,5.02,5.024,6338.3
+1694946600000,5.022,5.03,5.021,5.03,6893.8
+1694946660000,5.029,5.031,5.026,5.031,6303.0
+1694946720000,5.03,5.034,5.026,5.033,4941.8
+1694946780000,5.033,5.036,5.027,5.027,8847.1
+1694946840000,5.027,5.032,5.027,5.03,2913.4
+1694946900000,5.029,5.03,5.028,5.029,998.5
+1694946960000,5.029,5.036,5.029,5.035,5576.5
+1694947020000,5.034,5.036,5.028,5.035,9201.2
+1694947080000,5.034,5.038,5.032,5.038,3961.5
+1694947140000,5.037,5.04,5.034,5.035,9352.8
+1694947200000,5.036,5.047,5.035,5.04,15813.5
+1694947260000,5.04,5.04,5.037,5.038,3550.8
+1694947320000,5.039,5.045,5.038,5.043,2662.3
+1694947380000,5.043,5.045,5.039,5.04,3774.5
+1694947440000,5.04,5.054,5.04,5.046,28013.3
+1694947500000,5.045,5.048,5.042,5.042,6653.1
+1694947560000,5.041,5.043,5.038,5.04,5378.6
+1694947620000,5.04,5.044,5.039,5.041,6198.2
+1694947680000,5.041,5.048,5.04,5.045,7433.4
+1694947740000,5.044,5.048,5.039,5.044,5384.0
+1694947800000,5.043,5.045,5.042,5.043,1399.5
+1694947860000,5.043,5.046,5.04,5.041,4985.6
+1694947920000,5.042,5.043,5.036,5.037,5491.5
+1694947980000,5.038,5.044,5.038,5.041,1908.9
+1694948040000,5.04,5.041,5.035,5.041,9067.7
+1694948100000,5.041,5.051,5.038,5.042,25626.7
+1694948160000,5.041,5.043,5.038,5.043,3636.8
+1694948220000,5.043,5.043,5.036,5.036,9616.7
+1694948280000,5.037,5.04,5.033,5.04,9493.6
+1694948340000,5.04,5.043,5.037,5.039,3364.3
+1694948400000,5.039,5.039,5.034,5.039,3498.2
+1694948460000,5.039,5.039,5.033,5.034,2036.0
+1694948520000,5.035,5.036,5.03,5.034,8069.8
+1694948580000,5.032,5.032,5.028,5.028,3717.4
+1694948640000,5.028,5.03,5.026,5.029,4781.8
+1694948700000,5.03,5.031,5.026,5.029,2892.4
+1694948760000,5.028,5.028,5.025,5.025,1049.8
+1694948820000,5.025,5.028,5.025,5.025,2323.7
+1694948880000,5.026,5.026,5.021,5.023,4006.9
+1694948940000,5.023,5.025,5.022,5.024,2174.9
+1694949000000,5.023,5.024,5.021,5.021,6880.8
+1694949060000,5.021,5.021,5.016,5.018,10715.1
+1694949120000,5.018,5.019,5.016,5.018,1890.1
+1694949180000,5.018,5.018,5.016,5.018,1116.7
+1694949240000,5.018,5.02,5.015,5.02,3476.5
+1694949300000,5.019,5.019,5.011,5.012,5952.4
+1694949360000,5.013,5.016,5.013,5.015,3186.3
+1694949420000,5.015,5.019,5.014,5.017,3045.0
+1694949480000,5.017,5.02,5.014,5.017,3425.1
+1694949540000,5.018,5.019,5.016,5.018,825.9
+1694949600000,5.018,5.02,5.016,5.018,1911.3
+1694949660000,5.017,5.023,5.017,5.021,7446.2
+1694949720000,5.022,5.028,5.022,5.028,8501.0
+1694949780000,5.028,5.028,5.022,5.028,3524.6
+1694949840000,5.028,5.032,5.022,5.026,13147.9
+1694949900000,5.027,5.034,5.026,5.031,11218.6
+1694949960000,5.029,5.03,5.025,5.029,1701.8
+1694950020000,5.029,5.033,5.028,5.032,2649.3
+1694950080000,5.032,5.035,5.031,5.034,2141.3
+1694950140000,5.034,5.035,5.033,5.035,1140.5
+1694950200000,5.034,5.037,5.032,5.035,5939.3
+1694950260000,5.034,5.039,5.032,5.035,15263.9
+1694950320000,5.034,5.036,5.031,5.035,2072.2
+1694950380000,5.034,5.038,5.032,5.033,2362.0
+1694950440000,5.033,5.034,5.033,5.034,799.8
+1694950500000,5.033,5.033,5.025,5.027,6409.4
+1694950560000,5.028,5.033,5.025,5.03,7030.7
+1694950620000,5.03,5.031,5.027,5.028,2334.1
+1694950680000,5.027,5.029,5.027,5.029,405.4
+1694950740000,5.029,5.029,5.021,5.022,9778.7
+1694950800000,5.022,5.024,5.021,5.024,1860.3
+1694950860000,5.024,5.025,5.021,5.025,3756.8
+1694950920000,5.024,5.032,5.024,5.032,4588.7
+1694950980000,5.032,5.032,5.029,5.029,967.0
+1694951040000,5.03,5.031,5.027,5.029,2912.9
+1694951100000,5.029,5.03,5.024,5.024,6814.4
+1694951160000,5.025,5.026,5.022,5.023,3173.6
+1694951220000,5.024,5.028,5.023,5.026,1990.6
+1694951280000,5.027,5.028,5.025,5.026,3647.2
+1694951340000,5.026,5.029,5.024,5.024,2348.4
+1694951400000,5.024,5.029,5.023,5.023,5872.2
+1694951460000,5.023,5.028,5.023,5.028,2328.5
+1694951520000,5.027,5.028,5.024,5.024,1376.6
+1694951580000,5.025,5.026,5.023,5.025,3945.8
+1694951640000,5.025,5.025,5.021,5.024,2147.9
+1694951700000,5.024,5.025,5.021,5.022,2042.3
+1694951760000,5.023,5.026,5.021,5.024,5908.2
+1694951820000,5.023,5.026,5.021,5.023,3155.4
+1694951880000,5.022,5.024,5.021,5.024,3760.1
+1694951940000,5.023,5.024,5.021,5.022,1602.6
+1694952000000,5.021,5.025,5.017,5.021,17691.4
+1694952060000,5.021,5.021,5.012,5.015,17484.7
+1694952120000,5.015,5.017,5.014,5.015,3240.7
+1694952180000,5.015,5.018,5.014,5.015,4505.5
+1694952240000,5.014,5.018,5.01,5.011,13270.9
+1694952300000,5.011,5.017,5.01,5.014,6148.3
+1694952360000,5.013,5.016,5.011,5.011,2775.7
+1694952420000,5.011,5.014,5.01,5.012,9896.0
+1694952480000,5.012,5.014,5.01,5.011,5226.6
+1694952540000,5.011,5.012,5.005,5.012,16514.0
+1694952600000,5.012,5.019,5.009,5.01,10862.9
+1694952660000,5.01,5.019,5.01,5.017,3346.8
+1694952720000,5.017,5.018,5.012,5.012,3404.0
+1694952780000,5.012,5.019,5.012,5.014,3935.2
+1694952840000,5.014,5.02,5.013,5.019,4133.0
+1694952900000,5.02,5.021,5.017,5.019,4393.0
+1694952960000,5.019,5.022,5.018,5.022,3811.8
+1694953020000,5.021,5.021,5.017,5.02,1355.4
+1694953080000,5.02,5.022,5.018,5.018,3127.7
+1694953140000,5.018,5.019,5.013,5.017,4108.1
+1694953200000,5.016,5.02,5.014,5.019,3313.9
+1694953260000,5.02,5.02,5.014,5.018,3703.6
+1694953320000,5.017,5.017,5.012,5.017,3087.5
+1694953380000,5.017,5.019,5.014,5.014,5764.8
+1694953440000,5.015,5.018,5.015,5.017,1274.2
+1694953500000,5.017,5.024,5.016,5.022,9783.9
+1694953560000,5.022,5.025,5.022,5.023,3204.0
+1694953620000,5.023,5.024,5.02,5.023,2927.2
+1694953680000,5.023,5.027,5.022,5.022,6141.8
+1694953740000,5.02,5.023,5.019,5.021,2820.5
+1694953800000,5.02,5.024,5.018,5.023,6495.9
+1694953860000,5.022,5.031,5.022,5.027,5654.7
+1694953920000,5.027,5.029,5.025,5.027,4128.6
+1694953980000,5.027,5.028,5.023,5.023,2222.0
+1694954040000,5.023,5.027,5.023,5.027,1407.8
+1694954100000,5.026,5.027,5.023,5.023,1703.5
+1694954160000,5.023,5.025,5.022,5.024,366.5
+1694954220000,5.024,5.027,5.022,5.025,3838.7
+1694954280000,5.025,5.028,5.025,5.026,2035.5
+1694954340000,5.026,5.029,5.025,5.029,2856.3
+1694954400000,5.029,5.033,5.029,5.031,8722.1
+1694954460000,5.031,5.031,5.027,5.029,4718.5
+1694954520000,5.029,5.032,5.027,5.032,11147.9
+1694954580000,5.031,5.033,5.03,5.033,3270.3
+1694954640000,5.033,5.033,5.027,5.028,3827.8
+1694954700000,5.027,5.03,5.026,5.027,8760.6
+1694954760000,5.026,5.029,5.023,5.024,11103.7
+1694954820000,5.023,5.023,5.016,5.018,6127.8
+1694954880000,5.019,5.021,5.016,5.018,4489.7
+1694954940000,5.018,5.02,5.016,5.017,5308.5
+1694955000000,5.017,5.017,5.014,5.015,3320.6
+1694955060000,5.015,5.018,5.011,5.012,4098.7
+1694955120000,5.013,5.015,5.01,5.012,6401.2
+1694955180000,5.012,5.013,5.01,5.011,2069.8
+1694955240000,5.01,5.011,5.007,5.008,5062.0
+1694955300000,5.008,5.008,5.002,5.002,8022.0
+1694955360000,5.003,5.008,5.001,5.003,7083.1
+1694955420000,5.003,5.009,5.002,5.007,4383.7
+1694955480000,5.008,5.011,5.006,5.007,3745.7
+1694955540000,5.006,5.008,5.003,5.008,2993.7
+1694955600000,5.008,5.009,4.998,4.999,17264.4
+1694955660000,4.998,5.005,4.992,5.003,25019.2
+1694955720000,5.002,5.002,4.992,4.992,19638.0
+1694955780000,4.992,4.995,4.982,4.991,30953.6
+1694955840000,4.991,4.997,4.989,4.994,6655.6
+1694955900000,4.993,4.994,4.99,4.992,9526.4
+1694955960000,4.993,4.994,4.988,4.989,5396.1
+1694956020000,4.989,4.99,4.981,4.985,9357.5
+1694956080000,4.984,4.989,4.982,4.986,8241.2
+1694956140000,4.985,4.991,4.985,4.985,5481.9
+1694956200000,4.985,4.987,4.969,4.98,44173.6
+1694956260000,4.98,4.982,4.973,4.977,13800.5
+1694956320000,4.976,4.984,4.97,4.974,15082.9
+1694956380000,4.974,4.975,4.957,4.967,55241.2
+1694956440000,4.969,4.973,4.964,4.967,20234.2
+1694956500000,4.967,4.97,4.963,4.966,11600.0
+1694956560000,4.965,4.974,4.962,4.97,11532.8
+1694956620000,4.971,4.972,4.966,4.971,8593.4
+1694956680000,4.971,4.971,4.961,4.963,12901.2
+1694956740000,4.962,4.973,4.962,4.967,13338.8
+1694956800000,4.967,4.973,4.965,4.972,10413.1
+1694956860000,4.971,4.975,4.965,4.967,9449.4
+1694956920000,4.967,4.971,4.967,4.969,7961.6
+1694956980000,4.97,4.976,4.97,4.976,8023.5
+1694957040000,4.977,4.979,4.974,4.977,6274.6
+1694957100000,4.976,4.983,4.976,4.983,6764.1
+1694957160000,4.983,4.996,4.983,4.993,12595.3
+1694957220000,4.993,4.998,4.992,4.996,8332.7
+1694957280000,4.995,5.0,4.993,4.999,10894.5
+1694957340000,4.999,5.001,4.996,4.998,6473.2
+1694957400000,4.998,5.006,4.998,5.005,13339.6
+1694957460000,5.006,5.006,4.998,5.005,10163.0
+1694957520000,5.005,5.013,5.001,5.006,21302.5
+1694957580000,5.006,5.01,5.002,5.01,10458.8
+1694957640000,5.011,5.012,5.0,5.0,10995.8
+1694957700000,5.0,5.001,4.997,5.001,4698.8
+1694957760000,5.0,5.002,4.992,4.995,14615.7
+1694957820000,4.994,4.997,4.991,4.997,6165.5
+1694957880000,4.996,4.998,4.991,4.992,7076.5
+1694957940000,4.992,4.992,4.982,4.982,9225.3
+1694958000000,4.984,4.994,4.981,4.992,7434.8
+1694958060000,4.992,4.994,4.989,4.991,5731.8
+1694958120000,4.991,5.002,4.99,5.0,17357.8
+1694958180000,5.0,5.001,4.994,4.994,4644.9
+1694958240000,4.994,4.996,4.993,4.996,3359.6
+1694958300000,4.995,4.995,4.986,4.991,8393.8
+1694958360000,4.992,5.004,4.992,4.998,7487.5
+1694958420000,4.998,4.998,4.991,4.995,3735.0
+1694958480000,4.994,4.997,4.991,4.996,3104.3
+1694958540000,4.996,4.998,4.986,4.996,13840.9
+1694958600000,4.995,5.004,4.994,5.0,11807.2
+1694958660000,5.0,5.013,5.0,5.007,20979.6
+1694958720000,5.007,5.011,5.004,5.008,2739.2
+1694958780000,5.008,5.011,5.005,5.005,4850.1
+1694958840000,5.005,5.005,5.001,5.004,3405.0
+1694958900000,5.003,5.007,4.999,5.007,5770.8
+1694958960000,5.008,5.008,5.003,5.008,2789.8
+1694959020000,5.008,5.01,5.003,5.006,3066.6
+1694959080000,5.006,5.048,5.006,5.024,137280.3
+1694959140000,5.024,5.03,5.021,5.027,16569.3
+1694959200000,5.026,5.026,5.02,5.023,14861.1
+1694959260000,5.023,5.034,5.022,5.033,23550.2
+1694959320000,5.033,5.034,5.018,5.021,33317.5
+1694959380000,5.022,5.022,5.012,5.013,22335.7
+1694959440000,5.014,5.021,5.011,5.015,13641.8
+1694959500000,5.015,5.018,5.014,5.015,6091.6
+1694959560000,5.015,5.018,5.015,5.016,2903.5
+1694959620000,5.017,5.018,5.014,5.018,4649.6
+1694959680000,5.017,5.02,5.016,5.017,2311.2
+1694959740000,5.017,5.02,5.015,5.016,3580.3
+1694959800000,5.018,5.021,5.017,5.017,4220.2
+1694959860000,5.017,5.018,5.014,5.014,5609.0
+1694959920000,5.015,5.018,5.013,5.017,4022.5
+1694959980000,5.016,5.025,5.016,5.023,9399.7
+1694960040000,5.023,5.024,5.021,5.024,2236.3
+1694960100000,5.024,5.024,5.014,5.016,4217.7
+1694960160000,5.018,5.025,5.017,5.023,7590.7
+1694960220000,5.023,5.023,5.017,5.017,2482.3
+1694960280000,5.017,5.019,5.015,5.017,5538.0
+1694960340000,5.017,5.017,5.01,5.01,6597.9
+1694960400000,5.011,5.013,5.004,5.007,14684.9
+1694960460000,5.005,5.006,5.0,5.006,8343.8
+1694960520000,5.005,5.01,5.005,5.006,3509.7
+1694960580000,5.007,5.01,5.005,5.01,5363.3
+1694960640000,5.009,5.009,4.989,4.994,22822.0
+1694960700000,4.994,5.0,4.993,5.0,2337.1
+1694960760000,4.999,5.002,4.998,5.001,5428.0
+1694960820000,5.001,5.003,4.998,5.002,7007.5
+1694960880000,5.002,5.002,4.997,4.998,4056.2
+1694960940000,4.999,5.003,4.999,5.002,2275.6
+1694961000000,5.002,5.004,5.0,5.001,3876.7
+1694961060000,5.0,5.002,4.995,4.997,4919.8
+1694961120000,4.998,5.005,4.998,5.001,6738.4
+1694961180000,5.0,5.005,5.0,5.001,3799.2
+1694961240000,5.001,5.005,5.0,5.005,1284.8
+1694961300000,5.005,5.007,5.002,5.004,3577.6
+1694961360000,5.004,5.005,5.003,5.005,1261.7
+1694961420000,5.004,5.008,5.004,5.008,2313.5
+1694961480000,5.008,5.009,5.006,5.009,1847.7
+1694961540000,5.008,5.009,5.002,5.003,3997.1
+1694961600000,5.002,5.003,4.995,5.001,6832.9
+1694961660000,5.0,5.003,5.0,5.002,4003.0
+1694961720000,5.002,5.006,4.998,5.0,3989.5
+1694961780000,5.0,5.002,4.999,5.002,805.3
+1694961840000,5.001,5.005,5.001,5.003,5517.0
+1694961900000,5.003,5.012,5.002,5.009,5595.5
+1694961960000,5.009,5.01,5.006,5.008,2355.4
+1694962020000,5.007,5.01,5.004,5.009,2235.9
+1694962080000,5.009,5.014,5.008,5.01,4774.7
+1694962140000,5.009,5.014,5.009,5.009,2250.7
+1694962200000,5.009,5.009,5.001,5.002,2851.2
+1694962260000,5.002,5.02,5.001,5.01,25617.9
+1694962320000,5.01,5.012,5.007,5.009,6011.4
+1694962380000,5.009,5.016,5.006,5.01,16484.3
+1694962440000,5.011,5.018,5.003,5.004,10320.9
+1694962500000,5.003,5.009,5.002,5.008,3467.9
+1694962560000,5.008,5.014,5.0,5.001,11804.9
+1694962620000,5.0,5.004,4.998,5.003,7236.7
+1694962680000,5.003,5.004,4.994,4.998,4878.9
+1694962740000,4.998,5.003,4.994,4.996,5355.9
+1694962800000,4.995,5.009,4.995,5.006,13336.4
+1694962860000,5.006,5.01,5.006,5.009,3055.3
+1694962920000,5.008,5.015,5.007,5.013,10901.5
+1694962980000,5.012,5.017,5.001,5.009,16997.9
+1694963040000,5.01,5.014,5.003,5.009,5527.2
+1694963100000,5.01,5.011,5.005,5.005,3097.7
+1694963160000,5.005,5.01,5.005,5.008,1746.2
+1694963220000,5.008,5.008,4.996,4.999,5909.1
+1694963280000,4.999,5.009,4.999,5.0,7080.3
+1694963340000,5.0,5.006,4.999,5.0,3035.8
+1694963400000,5.002,5.007,4.998,4.998,11391.4
+1694963460000,4.997,4.998,4.993,4.997,8204.5
+1694963520000,4.996,4.997,4.987,4.99,9865.7
+1694963580000,4.99,5.0,4.99,4.998,5367.7
+1694963640000,4.998,4.998,4.992,4.996,1358.4
+1694963700000,4.997,4.998,4.986,4.988,5565.8
+1694963760000,4.989,4.993,4.989,4.992,4797.5
+1694963820000,4.993,4.995,4.989,4.989,5368.4
+1694963880000,4.99,4.994,4.987,4.988,3177.8
+1694963940000,4.989,4.995,4.989,4.991,7783.0
+1694964000000,4.991,4.994,4.989,4.994,2207.8
+1694964060000,4.994,5.001,4.992,4.994,7519.4
+1694964120000,4.993,4.999,4.993,4.999,4658.8
+1694964180000,4.999,5.0,4.998,5.0,1193.8
+1694964240000,5.0,5.002,4.999,5.001,4190.3
+1694964300000,5.001,5.002,5.0,5.0,2629.0
+1694964360000,5.0,5.006,4.999,5.005,2907.3
+1694964420000,5.005,5.006,4.998,5.004,1914.4
+1694964480000,5.003,5.008,5.002,5.006,2752.2
+1694964540000,5.007,5.009,5.006,5.008,957.2
+1694964600000,5.007,5.011,5.002,5.003,3559.0
+1694964660000,5.003,5.008,5.003,5.004,2355.4
+1694964720000,5.005,5.006,4.993,4.996,10005.8
+1694964780000,4.995,5.002,4.993,5.002,2951.9
+1694964840000,5.001,5.001,4.992,4.995,11123.8
+1694964900000,4.995,4.999,4.991,4.992,7533.8
+1694964960000,4.992,4.994,4.984,4.987,13825.5
+1694965020000,4.987,4.993,4.984,4.99,13910.8
+1694965080000,4.991,4.992,4.984,4.984,4000.7
+1694965140000,4.984,4.985,4.977,4.98,15497.7
+1694965200000,4.979,4.982,4.974,4.976,9827.9
+1694965260000,4.976,4.982,4.974,4.978,5791.4
+1694965320000,4.978,4.981,4.975,4.981,9597.3
+1694965380000,4.981,4.983,4.975,4.981,5853.6
+1694965440000,4.981,4.989,4.98,4.988,3772.6
+1694965500000,4.988,4.992,4.985,4.986,6258.5
+1694965560000,4.986,4.989,4.979,4.987,7043.0
+1694965620000,4.987,4.992,4.987,4.989,4864.2
+1694965680000,4.989,5.001,4.988,4.994,11419.3
+1694965740000,4.993,4.998,4.988,4.996,3862.5
+1694965800000,4.997,5.004,4.996,5.0,7707.0
+1694965860000,5.001,5.005,4.997,4.999,6423.3
+1694965920000,5.0,5.002,4.997,5.001,4893.1
+1694965980000,5.0,5.006,4.997,5.006,2613.6
+1694966040000,5.006,5.008,4.999,5.001,6327.2
+1694966100000,5.0,5.003,4.997,5.0,3660.4
+1694966160000,5.0,5.002,4.995,5.002,4537.8
+1694966220000,5.001,5.001,4.994,5.0,3664.9
+1694966280000,5.0,5.002,4.996,5.002,2689.8
+1694966340000,5.002,5.003,4.998,5.0,1917.1
+1694966400000,4.999,5.006,4.998,5.006,6465.2
+1694966460000,5.006,5.007,5.003,5.005,3692.8
+1694966520000,5.006,5.01,5.0,5.001,8440.7
+1694966580000,5.001,5.005,5.001,5.005,2500.8
+1694966640000,5.004,5.004,4.995,4.999,16008.1
+1694966700000,5.0,5.001,4.995,4.997,4645.2
+1694966760000,4.997,4.997,4.988,4.988,7445.1
+1694966820000,4.989,4.989,4.966,4.971,19098.5
+1694966880000,4.97,4.978,4.966,4.972,16192.5
+1694966940000,4.972,4.98,4.97,4.975,9997.6
+1694967000000,4.976,4.976,4.965,4.97,14460.0
+1694967060000,4.97,4.976,4.967,4.974,26630.7
+1694967120000,4.975,4.984,4.963,4.971,25935.8
+1694967180000,4.972,4.975,4.968,4.968,3586.3
+1694967240000,4.969,4.973,4.965,4.969,8027.1
+1694967300000,4.969,4.978,4.967,4.975,4679.5
+1694967360000,4.974,4.985,4.969,4.969,16594.2
+1694967420000,4.969,4.975,4.963,4.972,14519.1
+1694967480000,4.971,4.974,4.965,4.967,6107.8
+1694967540000,4.967,4.968,4.96,4.961,10982.7
+1694967600000,4.961,4.965,4.958,4.963,11557.6
+1694967660000,4.963,4.972,4.96,4.97,6532.2
+1694967720000,4.971,4.975,4.962,4.969,10070.7
+1694967780000,4.968,4.968,4.962,4.965,4211.1
+1694967840000,4.966,4.966,4.96,4.964,4006.5
+1694967900000,4.965,4.975,4.965,4.973,5913.3
+1694967960000,4.972,4.98,4.972,4.979,4621.1
+1694968020000,4.978,4.979,4.972,4.979,5156.1
+1694968080000,4.98,4.982,4.978,4.981,1368.9
+1694968140000,4.981,4.983,4.972,4.974,3985.3
+1694968200000,4.973,4.982,4.971,4.98,5039.5
+1694968260000,4.98,4.98,4.973,4.973,2921.6
+1694968320000,4.973,4.978,4.97,4.978,9551.1
+1694968380000,4.978,4.981,4.97,4.972,10266.4
+1694968440000,4.971,4.971,4.959,4.959,11680.9
+1694968500000,4.959,4.963,4.924,4.941,106761.6
+1694968560000,4.942,4.955,4.941,4.948,18092.4
+1694968620000,4.949,4.949,4.943,4.947,6829.8
+1694968680000,4.948,4.954,4.947,4.953,6126.2
+1694968740000,4.953,4.959,4.952,4.954,6722.5
+1694968800000,4.954,4.957,4.951,4.955,10502.9
+1694968860000,4.956,4.959,4.953,4.954,6148.1
+1694968920000,4.953,4.953,4.943,4.944,7520.9
+1694968980000,4.946,4.949,4.934,4.946,32443.2
+1694969040000,4.947,4.949,4.946,4.949,3860.4
+1694969100000,4.949,4.963,4.946,4.962,40542.2
+1694969160000,4.962,4.965,4.954,4.956,11253.3
+1694969220000,4.958,4.958,4.954,4.954,6114.8
+1694969280000,4.955,4.958,4.954,4.957,3794.7
+1694969340000,4.957,4.959,4.953,4.957,11763.8
+1694969400000,4.957,4.957,4.949,4.952,5969.4
+1694969460000,4.951,4.955,4.951,4.954,3080.8
+1694969520000,4.955,4.956,4.951,4.952,2249.0
+1694969580000,4.952,4.962,4.952,4.961,3825.6
+1694969640000,4.961,4.966,4.955,4.957,15115.5
+1694969700000,4.957,4.961,4.955,4.956,5663.8
+1694969760000,4.957,4.961,4.957,4.961,3095.9
+1694969820000,4.96,4.96,4.955,4.955,4073.6
+1694969880000,4.955,4.956,4.955,4.955,540.6
+1694969940000,4.955,4.957,4.952,4.957,8537.3
+1694970000000,4.958,4.958,4.954,4.957,4368.3
+1694970060000,4.957,4.959,4.956,4.957,4801.5
+1694970120000,4.957,4.959,4.956,4.957,2899.2
+1694970180000,4.958,4.958,4.954,4.956,3496.2
+1694970240000,4.955,4.955,4.947,4.955,11932.5
+1694970300000,4.954,4.957,4.947,4.949,8931.6
+1694970360000,4.95,4.956,4.947,4.95,11842.5
+1694970420000,4.951,4.954,4.949,4.949,2997.7
+1694970480000,4.949,4.955,4.949,4.955,3962.2
+1694970540000,4.954,4.957,4.952,4.953,6144.1
+1694970600000,4.954,4.958,4.953,4.957,9473.0
+1694970660000,4.956,4.959,4.951,4.952,10713.3
+1694970720000,4.951,4.953,4.946,4.95,4865.8
+1694970780000,4.951,4.952,4.948,4.95,3135.9
+1694970840000,4.951,4.951,4.946,4.95,2883.3
+1694970900000,4.95,4.95,4.946,4.948,9796.4
+1694970960000,4.947,4.95,4.945,4.946,21625.2
+1694971020000,4.946,4.95,4.945,4.948,10158.0
+1694971080000,4.949,4.965,4.936,4.939,137286.3
+1694971140000,4.938,4.942,4.924,4.938,59546.1
+1694971200000,4.938,4.944,4.928,4.937,27808.9
+1694971260000,4.937,4.949,4.935,4.948,9555.5
+1694971320000,4.948,4.958,4.938,4.956,11961.1
+1694971380000,4.956,4.963,4.946,4.96,11085.9
+1694971440000,4.961,4.969,4.961,4.968,7867.0
+1694971500000,4.969,4.977,4.968,4.974,16784.5
+1694971560000,4.975,4.975,4.968,4.968,7382.3
+1694971620000,4.967,4.968,4.962,4.966,5555.1
+1694971680000,4.967,4.969,4.963,4.969,5290.8
+1694971740000,4.969,4.97,4.902,4.939,137294.0
+1694971800000,4.94,4.942,4.933,4.934,43044.5
+1694971860000,4.934,4.935,4.93,4.933,10272.3
+1694971920000,4.933,4.935,4.928,4.929,9656.7
+1694971980000,4.928,4.932,4.926,4.931,10403.7
+1694972040000,4.931,4.933,4.93,4.931,2359.3
+1694972100000,4.931,4.933,4.93,4.932,5139.2
+1694972160000,4.932,4.939,4.931,4.939,9406.9
+1694972220000,4.939,4.939,4.936,4.937,4265.6
+1694972280000,4.937,4.938,4.935,4.936,2783.9
+1694972340000,4.936,4.938,4.933,4.937,3048.2
+1694972400000,4.936,4.938,4.931,4.931,4420.6
+1694972460000,4.932,4.938,4.931,4.937,4617.1
+1694972520000,4.937,4.938,4.933,4.938,4228.3
+1694972580000,4.937,4.938,4.934,4.937,1161.2
+1694972640000,4.938,4.942,4.937,4.941,4505.2
+1694972700000,4.941,4.941,4.934,4.937,9926.7
+1694972760000,4.937,4.94,4.934,4.937,3389.1
+1694972820000,4.937,4.939,4.929,4.932,5021.2
+1694972880000,4.931,4.935,4.922,4.929,28650.4
+1694972940000,4.929,4.931,4.926,4.929,3106.2
+1694973000000,4.929,4.93,4.908,4.912,33130.0
+1694973060000,4.912,4.917,4.905,4.912,36521.7
+1694973120000,4.911,4.912,4.904,4.911,15863.4
+1694973180000,4.91,4.917,4.908,4.916,11041.1
+1694973240000,4.917,4.92,4.916,4.917,9535.9
+1694973300000,4.918,4.921,4.916,4.918,11854.0
+1694973360000,4.918,4.919,4.913,4.913,15084.6
+1694973420000,4.914,4.917,4.912,4.914,2698.7
+1694973480000,4.913,4.92,4.912,4.917,8081.7
+1694973540000,4.917,4.919,4.913,4.913,7551.7
+1694973600000,4.914,4.917,4.91,4.915,19163.1
+1694973660000,4.914,4.914,4.91,4.912,8982.1
+1694973720000,4.911,4.915,4.909,4.914,6918.4
+1694973780000,4.914,4.924,4.913,4.924,9524.8
+1694973840000,4.923,4.929,4.923,4.927,3974.0
+1694973900000,4.927,4.933,4.926,4.932,5685.5
+1694973960000,4.932,4.932,4.928,4.93,9511.4
+1694974020000,4.929,4.934,4.928,4.932,6501.4
+1694974080000,4.932,4.933,4.929,4.93,1857.0
+1694974140000,4.931,4.932,4.93,4.931,659.3
+1694974200000,4.932,4.933,4.93,4.932,2968.7
+1694974260000,4.932,4.934,4.927,4.927,4916.6
+1694974320000,4.927,4.93,4.925,4.93,3928.7
+1694974380000,4.93,4.936,4.929,4.934,7032.8
+1694974440000,4.934,4.94,4.934,4.94,4702.5
+1694974500000,4.941,4.951,4.932,4.932,30522.3
+1694974560000,4.933,4.933,4.92,4.921,24768.9
+1694974620000,4.922,4.932,4.918,4.92,8784.1
+1694974680000,4.919,4.921,4.915,4.918,5426.5
+1694974740000,4.917,4.918,4.911,4.914,5734.3
+1694974800000,4.914,4.919,4.914,4.918,11189.9
+1694974860000,4.918,4.93,4.914,4.928,11343.2
+1694974920000,4.929,4.936,4.923,4.926,20647.7
+1694974980000,4.926,4.934,4.925,4.934,2598.6
+1694975040000,4.934,4.937,4.931,4.934,4134.5
+1694975100000,4.936,4.938,4.932,4.934,5307.0
+1694975160000,4.934,4.938,4.934,4.936,1949.5
+1694975220000,4.936,4.936,4.933,4.935,2033.8
+1694975280000,4.935,4.936,4.934,4.936,875.0
+1694975340000,4.937,4.939,4.934,4.936,4540.0
+1694975400000,4.937,4.939,4.934,4.938,5581.6
+1694975460000,4.939,4.948,4.938,4.947,23318.2
+1694975520000,4.947,4.949,4.944,4.949,4103.1
+1694975580000,4.948,4.95,4.948,4.95,3759.3
+1694975640000,4.95,4.952,4.948,4.952,1583.5
+1694975700000,4.951,4.955,4.946,4.955,8332.3
+1694975760000,4.956,4.964,4.956,4.963,6068.3
+1694975820000,4.963,4.965,4.961,4.962,6124.3
+1694975880000,4.963,4.966,4.962,4.966,1704.5
+1694975940000,4.965,4.965,4.952,4.953,14057.6
+1694976000000,4.952,4.954,4.952,4.953,1101.9
+1694976060000,4.952,4.952,4.947,4.947,2508.8
+1694976120000,4.947,4.949,4.942,4.948,7599.9
+1694976180000,4.949,4.963,4.949,4.963,9741.4
+1694976240000,4.963,4.963,4.96,4.961,4729.9
+1694976300000,4.961,4.968,4.961,4.968,3573.4
+1694976360000,4.968,4.972,4.958,4.961,16576.1
+1694976420000,4.96,4.961,4.956,4.958,5062.1
+1694976480000,4.958,4.959,4.955,4.956,2338.6
+1694976540000,4.956,4.958,4.951,4.954,7558.8
+1694976600000,4.955,4.959,4.95,4.955,6756.7
+1694976660000,4.956,4.958,4.952,4.952,2383.4
+1694976720000,4.952,4.955,4.948,4.954,5165.4
+1694976780000,4.953,4.956,4.953,4.955,2267.4
+1694976840000,4.955,4.955,4.949,4.95,3448.8
+1694976900000,4.95,4.955,4.949,4.952,2084.8
+1694976960000,4.953,4.953,4.949,4.952,1388.9
+1694977020000,4.953,4.953,4.949,4.949,1737.8
+1694977080000,4.949,4.956,4.949,4.955,2291.5
+1694977140000,4.955,4.955,4.949,4.951,2297.3
+1694977200000,4.95,4.959,4.95,4.959,3206.7
+1694977260000,4.958,4.959,4.957,4.958,2014.7
+1694977320000,4.958,4.96,4.953,4.96,6174.4
+1694977380000,4.959,4.962,4.958,4.96,3208.6
+1694977440000,4.96,4.969,4.959,4.963,7936.8
+1694977500000,4.964,4.966,4.963,4.963,2705.6
+1694977560000,4.963,4.966,4.963,4.964,2031.0
+1694977620000,4.963,4.969,4.963,4.969,2209.1
+1694977680000,4.969,4.97,4.965,4.969,2962.2
+1694977740000,4.969,4.97,4.963,4.963,2017.1
+1694977800000,4.964,4.97,4.964,4.966,3411.0
+1694977860000,4.966,4.969,4.965,4.967,2275.0
+1694977920000,4.966,4.967,4.963,4.963,1828.4
+1694977980000,4.964,4.965,4.963,4.964,512.7
+1694978040000,4.964,4.964,4.95,4.96,15066.2
+1694978100000,4.961,4.961,4.952,4.952,1057.0
+1694978160000,4.953,4.956,4.952,4.955,839.9
+1694978220000,4.955,4.956,4.952,4.954,1514.6
+1694978280000,4.954,4.957,4.954,4.955,1273.7
+1694978340000,4.955,4.957,4.954,4.956,675.9
+1694978400000,4.956,4.958,4.954,4.957,5856.5
+1694978460000,4.958,4.958,4.955,4.956,3217.3
+1694978520000,4.956,4.961,4.956,4.961,4031.5
+1694978580000,4.96,4.962,4.957,4.957,2141.7
+1694978640000,4.958,4.961,4.957,4.957,3943.0
+1694978700000,4.958,4.959,4.957,4.959,1814.0
+1694978760000,4.959,4.962,4.958,4.96,2247.5
+1694978820000,4.96,4.96,4.956,4.958,1611.9
+1694978880000,4.958,4.959,4.955,4.958,2164.8
+1694978940000,4.959,4.96,4.956,4.959,1232.8
+1694979000000,4.958,4.96,4.958,4.96,641.5
+1694979060000,4.96,4.961,4.96,4.961,709.8
+1694979120000,4.96,4.964,4.96,4.962,3083.7
+1694979180000,4.964,4.968,4.963,4.965,2304.7
+1694979240000,4.966,4.969,4.965,4.966,2455.0
+1694979300000,4.965,4.97,4.965,4.965,4504.8
+1694979360000,4.966,4.967,4.964,4.965,1723.1
+1694979420000,4.966,4.967,4.963,4.965,1001.1
+1694979480000,4.966,4.967,4.964,4.964,1104.5
+1694979540000,4.963,4.965,4.963,4.965,394.2
+1694979600000,4.966,4.967,4.964,4.965,3500.8
+1694979660000,4.965,4.966,4.962,4.966,1883.5
+1694979720000,4.965,4.968,4.965,4.968,994.3
+1694979780000,4.968,4.968,4.962,4.966,3252.1
+1694979840000,4.966,4.966,4.966,4.966,93.8
+1694979900000,4.965,4.966,4.962,4.965,2092.6
+1694979960000,4.966,4.973,4.966,4.969,7716.5
+1694980020000,4.97,4.97,4.968,4.969,1653.1
+1694980080000,4.968,4.968,4.965,4.965,2886.6
+1694980140000,4.965,4.966,4.965,4.966,779.3
+1694980200000,4.966,4.966,4.965,4.965,472.4
+1694980260000,4.965,4.967,4.964,4.967,1996.0
+1694980320000,4.966,4.973,4.962,4.973,6594.4
+1694980380000,4.972,4.975,4.97,4.975,3588.4
+1694980440000,4.974,4.975,4.972,4.973,535.6
+1694980500000,4.974,4.979,4.962,4.962,18288.3
+1694980560000,4.963,4.974,4.961,4.962,20184.6
+1694980620000,4.963,4.965,4.96,4.96,4605.5
+1694980680000,4.961,4.962,4.955,4.958,5283.1
+1694980740000,4.958,4.962,4.955,4.956,9593.4
+1694980800000,4.957,4.959,4.955,4.956,9037.6
+1694980860000,4.955,4.956,4.943,4.945,26171.5
+1694980920000,4.945,4.946,4.943,4.945,3888.3
+1694980980000,4.946,4.948,4.937,4.94,38832.5
+1694981040000,4.94,4.941,4.936,4.938,7183.8
+1694981100000,4.938,4.951,4.932,4.949,19893.4
+1694981160000,4.95,4.953,4.945,4.946,4464.2
+1694981220000,4.946,4.947,4.939,4.946,10156.2
+1694981280000,4.945,4.947,4.942,4.944,4547.6
+1694981340000,4.944,4.944,4.94,4.94,7481.2
+1694981400000,4.94,4.953,4.935,4.952,19223.9
+1694981460000,4.952,4.96,4.952,4.96,10875.9
+1694981520000,4.96,4.964,4.94,4.941,36163.1
+1694981580000,4.94,4.948,4.933,4.942,15489.1
+1694981640000,4.941,4.976,4.941,4.976,67025.2
+1694981700000,4.976,4.984,4.965,4.969,35021.7
+1694981760000,4.969,4.979,4.962,4.979,15238.7
+1694981820000,4.98,4.981,4.975,4.977,4356.2
+1694981880000,4.979,4.979,4.977,4.978,3831.7
+1694981940000,4.979,4.981,4.978,4.981,2931.9
+1694982000000,4.981,4.999,4.977,4.993,29317.1
+1694982060000,4.992,4.996,4.987,4.992,7794.4
+1694982120000,4.991,4.997,4.99,4.995,8058.5
+1694982180000,4.994,4.994,4.986,4.987,2853.4
+1694982240000,4.986,4.992,4.972,4.973,10680.1
+1694982300000,4.973,4.973,4.972,4.972,1204.2
+1694982360000,4.973,4.973,4.972,4.973,1854.7
+1694982420000,4.973,4.973,4.966,4.967,5892.2
+1694982480000,4.966,4.966,4.951,4.952,28653.2
+1694982540000,4.951,4.952,4.945,4.948,14139.5
+1694982600000,4.947,4.964,4.945,4.952,19360.7
+1694982660000,4.953,5.002,4.953,4.993,127252.8
+1694982720000,4.993,4.994,4.973,4.976,31353.6
+1694982780000,4.976,4.978,4.975,4.977,2509.7
+1694982840000,4.978,4.986,4.978,4.98,6813.4
+1694982900000,4.979,4.983,4.977,4.983,3945.4
+1694982960000,4.983,4.987,4.982,4.984,6969.5
+1694983020000,4.983,4.986,4.971,4.974,10373.9
+1694983080000,4.975,4.984,4.975,4.983,4780.6
+1694983140000,4.984,4.985,4.969,4.977,15690.9
+1694983200000,4.977,4.978,4.951,4.953,21239.8
+1694983260000,4.953,4.954,4.8,4.887,402475.7
+1694983320000,4.887,4.922,4.871,4.909,85529.5
+1694983380000,4.909,4.923,4.905,4.911,36922.2
+1694983440000,4.912,4.922,4.91,4.922,17394.6
+1694983500000,4.92,4.92,4.901,4.902,21852.3
+1694983560000,4.901,4.916,4.9,4.916,15020.8
+1694983620000,4.916,4.92,4.911,4.916,5471.8
+1694983680000,4.916,4.917,4.904,4.905,17555.9
+1694983740000,4.905,4.912,4.904,4.908,7179.6
+1694983800000,4.908,4.91,4.889,4.891,25074.4
+1694983860000,4.891,4.927,4.891,4.922,109150.3
+1694983920000,4.921,4.921,4.902,4.911,39412.8
+1694983980000,4.912,4.933,4.912,4.93,32190.3
+1694984040000,4.931,4.943,4.895,4.895,84053.3
+1694984100000,4.895,4.895,4.878,4.892,102640.0
+1694984160000,4.892,4.893,4.88,4.882,28668.7
+1694984220000,4.882,4.891,4.875,4.881,69412.8
+1694984280000,4.881,4.885,4.861,4.868,83635.3
+1694984340000,4.867,4.885,4.861,4.88,43596.3
+1694984400000,4.879,4.879,4.857,4.872,41257.7
+1694984460000,4.872,4.881,4.864,4.875,25585.5
+1694984520000,4.875,4.875,4.855,4.862,34235.3
+1694984580000,4.862,4.863,4.846,4.853,28632.7
+1694984640000,4.854,4.874,4.853,4.871,11281.5
+1694984700000,4.871,4.886,4.871,4.885,12558.2
+1694984760000,4.886,4.89,4.883,4.887,13384.8
+1694984820000,4.887,4.887,4.88,4.882,9890.5
+1694984880000,4.883,4.886,4.877,4.879,8586.8
+1694984940000,4.878,4.878,4.874,4.875,2586.0
+1694985000000,4.874,4.897,4.873,4.889,22755.5
+1694985060000,4.889,4.894,4.885,4.889,8180.1
+1694985120000,4.888,4.89,4.875,4.882,7071.7
+1694985180000,4.881,4.911,4.88,4.911,48562.2
+1694985240000,4.91,4.915,4.901,4.906,48639.4
+1694985300000,4.906,4.917,4.904,4.915,16793.7
+1694985360000,4.915,4.915,4.894,4.894,23660.2
+1694985420000,4.894,4.907,4.89,4.906,63755.2
+1694985480000,4.906,4.91,4.901,4.902,13261.1
+1694985540000,4.903,4.93,4.902,4.93,24256.8
+1694985600000,4.93,4.934,4.929,4.933,17206.0
+1694985660000,4.933,4.945,4.928,4.929,81937.1
+1694985720000,4.928,4.929,4.924,4.924,3521.7
+1694985780000,4.923,4.929,4.919,4.924,11378.3
+1694985840000,4.923,4.923,4.896,4.897,64426.8
+1694985900000,4.896,4.909,4.895,4.905,9943.2
+1694985960000,4.906,4.918,4.904,4.918,20781.6
+1694986020000,4.918,4.932,4.904,4.918,110196.5
+1694986080000,4.917,4.92,4.916,4.919,3324.4
+1694986140000,4.92,4.923,4.919,4.92,6852.2
+1694986200000,4.92,4.921,4.904,4.918,31876.0
+1694986260000,4.919,4.922,4.9,4.906,55429.1
+1694986320000,4.907,4.908,4.893,4.894,15516.4
+1694986380000,4.896,4.908,4.894,4.902,29591.6
+1694986440000,4.901,4.908,4.897,4.906,13102.5
+1694986500000,4.905,4.908,4.903,4.905,7461.6
+1694986560000,4.906,4.926,4.898,4.922,22598.4
+1694986620000,4.923,4.923,4.916,4.916,2768.7
+1694986680000,4.916,4.918,4.914,4.918,2862.8
+1694986740000,4.918,4.919,4.908,4.909,4495.9
+1694986800000,4.909,4.912,4.909,4.91,2540.7
+1694986860000,4.909,4.91,4.899,4.899,1897.7
+1694986920000,4.899,4.903,4.898,4.903,4939.7
+1694986980000,4.902,4.904,4.902,4.904,937.8
+1694987040000,4.904,4.905,4.904,4.905,1367.6
+1694987100000,4.905,4.905,4.904,4.904,1353.5
+1694987160000,4.904,4.905,4.904,4.905,476.2
+1694987220000,4.904,4.91,4.904,4.906,6558.4
+1694987280000,4.906,4.909,4.906,4.907,859.4
+1694987340000,4.908,4.908,4.904,4.904,3194.4
+1694987400000,4.905,4.909,4.905,4.907,1854.9
+1694987460000,4.908,4.908,4.902,4.902,2351.1
+1694987520000,4.902,4.903,4.902,4.903,421.9
+1694987580000,4.903,4.904,4.902,4.904,430.4
+1694987640000,4.903,4.906,4.903,4.906,911.7
+1694987700000,4.906,4.906,4.903,4.904,1129.4
+1694987760000,4.904,4.91,4.903,4.903,7184.0
+1694987820000,4.903,4.903,4.901,4.902,630.9
+1694987880000,4.902,4.905,4.901,4.904,2429.3
+1694987940000,4.904,4.905,4.903,4.903,402.0
+1694988000000,4.903,4.903,4.897,4.897,4284.8
+1694988060000,4.896,4.899,4.893,4.899,6616.2
+1694988120000,4.898,4.898,4.889,4.896,9010.5
+1694988180000,4.897,4.898,4.894,4.896,3814.3
+1694988240000,4.896,4.896,4.895,4.896,537.1
+1694988300000,4.897,4.898,4.894,4.898,7465.8
+1694988360000,4.899,4.903,4.898,4.902,6023.1
+1694988420000,4.902,4.902,4.897,4.902,3107.3
+1694988480000,4.901,4.905,4.901,4.902,1987.8
+1694988540000,4.903,4.904,4.9,4.904,2143.1
+1694988600000,4.904,4.907,4.894,4.895,7919.9
+1694988660000,4.893,4.901,4.893,4.897,5050.0
+1694988720000,4.896,4.901,4.895,4.897,2423.8
+1694988780000,4.896,4.902,4.896,4.901,1637.5
+1694988840000,4.902,4.906,4.899,4.904,5187.3
+1694988900000,4.904,4.906,4.897,4.905,3659.0
+1694988960000,4.905,4.911,4.901,4.903,8732.8
+1694989020000,4.902,4.908,4.898,4.901,4184.8
+1694989080000,4.901,4.909,4.901,4.904,4786.6
+1694989140000,4.905,4.909,4.904,4.907,3182.1
+1694989200000,4.908,4.918,4.908,4.912,8642.6
+1694989260000,4.912,4.914,4.907,4.908,3227.7
+1694989320000,4.907,4.915,4.904,4.912,4122.2
+1694989380000,4.911,4.914,4.909,4.913,929.8
+1694989440000,4.914,4.915,4.913,4.914,401.2
+1694989500000,4.915,4.917,4.909,4.91,5377.9
+1694989560000,4.91,4.915,4.908,4.913,3076.8
+1694989620000,4.914,4.914,4.908,4.911,2160.9
+1694989680000,4.91,4.912,4.906,4.911,3983.9
+1694989740000,4.911,4.915,4.907,4.915,7075.2
+1694989800000,4.915,4.917,4.91,4.91,4115.8
+1694989860000,4.91,4.91,4.905,4.906,3314.1
+1694989920000,4.906,4.908,4.896,4.897,7533.5
+1694989980000,4.898,4.899,4.892,4.897,4906.8
+1694990040000,4.898,4.898,4.896,4.897,954.1
+1694990100000,4.896,4.899,4.891,4.894,4164.0
+1694990160000,4.895,4.896,4.889,4.893,3770.9
+1694990220000,4.891,4.898,4.89,4.898,2622.9
+1694990280000,4.898,4.898,4.895,4.896,1168.9
+1694990340000,4.896,4.898,4.894,4.894,1931.3
+1694990400000,4.894,4.897,4.889,4.895,4421.4
+1694990460000,4.895,4.897,4.889,4.894,5703.4
+1694990520000,4.895,4.895,4.892,4.894,963.2
+1694990580000,4.893,4.895,4.89,4.895,2156.6
+1694990640000,4.895,4.895,4.891,4.892,1675.8
+1694990700000,4.892,4.896,4.891,4.896,1368.4
+1694990760000,4.896,4.896,4.885,4.893,5308.1
+1694990820000,4.892,4.896,4.892,4.894,2583.8
+1694990880000,4.892,4.893,4.886,4.889,11842.5
+1694990940000,4.888,4.888,4.878,4.879,8165.3
+1694991000000,4.88,4.888,4.88,4.888,6227.9
+1694991060000,4.889,4.891,4.879,4.886,6898.8
+1694991120000,4.887,4.892,4.885,4.888,3199.4
+1694991180000,4.888,4.899,4.887,4.896,5902.2
+1694991240000,4.895,4.896,4.891,4.892,2832.6
+1694991300000,4.892,4.897,4.892,4.896,3728.0
+1694991360000,4.896,4.897,4.89,4.895,1947.5
+1694991420000,4.895,4.898,4.892,4.893,3292.6
+1694991480000,4.893,4.898,4.893,4.897,2657.6
+1694991540000,4.898,4.901,4.893,4.898,7878.1
+1694991600000,4.899,4.901,4.894,4.896,7450.0
+1694991660000,4.896,4.898,4.894,4.894,1957.0
+1694991720000,4.894,4.897,4.889,4.895,3464.5
+1694991780000,4.896,4.897,4.891,4.897,3019.0
+1694991840000,4.897,4.898,4.887,4.89,7479.4
+1694991900000,4.891,4.896,4.891,4.892,4833.7
+1694991960000,4.891,4.899,4.891,4.893,4554.7
+1694992020000,4.892,4.896,4.889,4.895,2091.2
+1694992080000,4.895,4.9,4.892,4.894,6898.8
+1694992140000,4.894,4.897,4.881,4.884,14389.6
+1694992200000,4.885,4.886,4.873,4.874,10698.2
+1694992260000,4.874,4.882,4.874,4.879,12422.3
+1694992320000,4.879,4.88,4.865,4.87,16886.6
+1694992380000,4.869,4.873,4.863,4.866,10561.0
+1694992440000,4.867,4.874,4.867,4.873,2977.5
+1694992500000,4.872,4.872,4.865,4.867,6319.9
+1694992560000,4.866,4.873,4.866,4.872,1886.8
+1694992620000,4.872,4.875,4.87,4.875,6109.5
+1694992680000,4.876,4.889,4.876,4.889,6163.0
+1694992740000,4.888,4.891,4.888,4.891,1846.8
+1694992800000,4.891,4.896,4.891,4.895,5903.6
+1694992860000,4.896,4.899,4.895,4.899,3818.1
+1694992920000,4.898,4.903,4.893,4.895,19224.5
+1694992980000,4.896,4.899,4.895,4.897,5078.7
+1694993040000,4.897,4.897,4.891,4.895,3256.1
+1694993100000,4.895,4.899,4.894,4.896,6070.3
+1694993160000,4.897,4.898,4.894,4.898,8121.0
+1694993220000,4.897,4.898,4.895,4.897,976.6
+1694993280000,4.897,4.901,4.895,4.897,9130.8
+1694993340000,4.897,4.898,4.894,4.897,2521.9
+1694993400000,4.898,4.9,4.885,4.886,4292.5
+1694993460000,4.886,4.89,4.879,4.881,5214.2
+1694993520000,4.88,4.887,4.88,4.883,4374.1
+1694993580000,4.883,4.885,4.881,4.881,1370.8
+1694993640000,4.882,4.89,4.882,4.89,6754.4
+1694993700000,4.889,4.894,4.889,4.894,1766.9
+1694993760000,4.895,4.901,4.893,4.898,5695.5
+1694993820000,4.898,4.901,4.896,4.901,1200.1
+1694993880000,4.901,4.901,4.894,4.898,2502.5
+1694993940000,4.897,4.897,4.891,4.896,1518.0
+1694994000000,4.896,4.908,4.896,4.902,8757.3
+1694994060000,4.9,4.905,4.896,4.898,6025.2
+1694994120000,4.896,4.896,4.893,4.894,2535.9
+1694994180000,4.894,4.898,4.891,4.891,2836.8
+1694994240000,4.891,4.896,4.891,4.893,2458.9
+1694994300000,4.893,4.899,4.893,4.899,4376.3
+1694994360000,4.9,4.904,4.9,4.904,2631.9
+1694994420000,4.903,4.906,4.9,4.906,6683.9
+1694994480000,4.906,4.909,4.902,4.903,6979.5
+1694994540000,4.902,4.911,4.902,4.909,4594.9
+1694994600000,4.908,4.908,4.902,4.908,5231.4
+1694994660000,4.909,4.911,4.907,4.911,4797.3
+1694994720000,4.912,4.917,4.908,4.912,12705.0
+1694994780000,4.912,4.92,4.912,4.914,8029.0
+1694994840000,4.913,4.916,4.913,4.915,3056.0
+1694994900000,4.916,4.92,4.912,4.92,11452.9
+1694994960000,4.919,4.919,4.916,4.917,2542.7
+1694995020000,4.917,4.921,4.915,4.918,2928.9
+1694995080000,4.918,4.92,4.917,4.918,2567.6
+1694995140000,4.919,4.921,4.916,4.919,5509.2
+1694995200000,4.919,4.921,4.908,4.908,19846.8
+1694995260000,4.91,4.913,4.892,4.896,30407.9
+1694995320000,4.895,4.895,4.89,4.893,9268.5
+1694995380000,4.891,4.898,4.89,4.897,4931.6
+1694995440000,4.896,4.898,4.894,4.895,5606.0
+1694995500000,4.895,4.899,4.895,4.895,5005.7
+1694995560000,4.896,4.897,4.892,4.892,7469.0
+1694995620000,4.893,4.897,4.893,4.895,5477.9
+1694995680000,4.896,4.898,4.895,4.897,1831.5
+1694995740000,4.898,4.9,4.897,4.897,4599.7
+1694995800000,4.897,4.899,4.896,4.896,3291.4
+1694995860000,4.896,4.898,4.895,4.895,2351.0
+1694995920000,4.896,4.897,4.894,4.896,1505.6
+1694995980000,4.897,4.898,4.893,4.896,3190.0
+1694996040000,4.897,4.898,4.894,4.897,1936.8
+1694996100000,4.897,4.9,4.896,4.898,5246.5
+1694996160000,4.898,4.899,4.896,4.897,3391.9
+1694996220000,4.897,4.899,4.895,4.897,2065.2
+1694996280000,4.896,4.899,4.896,4.896,3937.9
+1694996340000,4.896,4.914,4.894,4.901,36491.0
+1694996400000,4.902,4.903,4.894,4.896,4664.3
+1694996460000,4.897,4.897,4.883,4.885,8833.8
+1694996520000,4.885,4.887,4.881,4.881,4540.2
+1694996580000,4.882,4.886,4.875,4.885,17260.3
+1694996640000,4.884,4.884,4.879,4.881,5843.4
+1694996700000,4.88,4.88,4.865,4.867,16775.3
+1694996760000,4.868,4.872,4.861,4.861,10130.9
+1694996820000,4.862,4.869,4.861,4.865,7033.6
+1694996880000,4.865,4.869,4.856,4.861,16316.3
+1694996940000,4.861,4.865,4.853,4.853,9896.8
+1694997000000,4.853,4.854,4.834,4.847,78438.5
+1694997060000,4.848,4.855,4.818,4.838,93639.7
+1694997120000,4.839,4.84,4.831,4.835,68965.5
+1694997180000,4.836,4.85,4.82,4.837,78429.1
+1694997240000,4.836,4.836,4.765,4.801,201239.0
+1694997300000,4.802,4.82,4.795,4.819,40760.3
+1694997360000,4.82,4.82,4.795,4.811,46183.4
+1694997420000,4.81,4.811,4.8,4.81,17408.3
+1694997480000,4.809,4.809,4.796,4.805,15649.3
+1694997540000,4.804,4.807,4.796,4.798,9952.2
+1694997600000,4.797,4.807,4.796,4.801,18628.4
+1694997660000,4.802,4.818,4.8,4.817,15245.6
+1694997720000,4.816,4.832,4.815,4.832,13342.1
+1694997780000,4.831,4.849,4.831,4.847,17920.1
+1694997840000,4.846,4.848,4.839,4.84,10836.5
+1694997900000,4.84,4.843,4.835,4.839,9256.9
+1694997960000,4.839,4.839,4.823,4.831,11980.2
+1694998020000,4.831,4.835,4.825,4.83,6744.4
+1694998080000,4.829,4.846,4.827,4.846,10949.3
+1694998140000,4.845,4.847,4.838,4.838,5366.8
+1694998200000,4.839,4.854,4.839,4.852,8840.6
+1694998260000,4.852,4.865,4.848,4.856,14180.0
+1694998320000,4.857,4.86,4.852,4.856,6834.4
+1694998380000,4.857,4.864,4.856,4.859,12047.2
+1694998440000,4.859,4.864,4.856,4.859,8163.2
+1694998500000,4.859,4.862,4.852,4.853,3488.0
+1694998560000,4.852,4.856,4.843,4.843,4247.6
+1694998620000,4.842,4.848,4.84,4.842,4457.9
+1694998680000,4.842,4.844,4.835,4.837,7154.0
+1694998740000,4.838,4.844,4.838,4.838,4632.6
+1694998800000,4.839,4.84,4.83,4.839,10219.1
+1694998860000,4.839,4.844,4.829,4.842,6459.7
+1694998920000,4.841,4.85,4.837,4.848,8776.9
+1694998980000,4.848,4.848,4.836,4.841,5409.4
+1694999040000,4.838,4.841,4.833,4.839,6626.9
+1694999100000,4.839,4.843,4.83,4.834,7839.1
+1694999160000,4.833,4.836,4.83,4.832,9772.9
+1694999220000,4.83,4.832,4.825,4.827,9300.1
+1694999280000,4.827,4.837,4.827,4.833,8145.0
+1694999340000,4.833,4.842,4.833,4.841,3585.8
+1694999400000,4.842,4.848,4.84,4.84,5830.1
+1694999460000,4.84,4.854,4.839,4.853,8904.0
+1694999520000,4.852,4.857,4.851,4.852,5870.5
+1694999580000,4.853,4.862,4.853,4.857,8529.7
+1694999640000,4.858,4.861,4.854,4.854,5052.7
+1694999700000,4.853,4.862,4.852,4.856,7301.4
+1694999760000,4.856,4.858,4.848,4.858,6321.7
+1694999820000,4.858,4.868,4.849,4.852,10127.7
+1694999880000,4.852,4.855,4.845,4.847,5335.5
+1694999940000,4.847,4.853,4.841,4.843,7416.6
+1695000000000,4.843,4.849,4.835,4.839,11216.3
+1695000060000,4.84,4.841,4.824,4.831,10231.6
+1695000120000,4.832,4.837,4.813,4.826,23463.6
+1695000180000,4.826,4.834,4.818,4.826,11410.3
+1695000240000,4.827,4.835,4.817,4.834,19721.0
+1695000300000,4.834,4.845,4.834,4.841,4508.7
+1695000360000,4.841,4.865,4.839,4.856,19498.2
+1695000420000,4.857,4.861,4.849,4.853,11551.6
+1695000480000,4.854,4.861,4.854,4.859,4519.7
+1695000540000,4.858,4.862,4.854,4.857,9461.7
+1695000600000,4.858,4.868,4.847,4.865,11669.7
+1695000660000,4.864,4.865,4.853,4.856,13149.3
+1695000720000,4.855,4.859,4.846,4.852,21719.3
+1695000780000,4.851,4.851,4.844,4.844,1925.1
+1695000840000,4.843,4.846,4.836,4.842,8288.2
+1695000900000,4.84,4.84,4.834,4.836,6016.7
+1695000960000,4.837,4.847,4.834,4.847,16842.1
+1695001020000,4.844,4.866,4.844,4.859,72929.5
+1695001080000,4.859,4.88,4.854,4.876,52021.3
+1695001140000,4.876,4.877,4.855,4.855,62151.8
+1695001200000,4.855,4.862,4.847,4.861,61744.2
+1695001260000,4.86,4.868,4.853,4.863,85711.9
+1695001320000,4.862,4.871,4.847,4.851,103018.1
+1695001380000,4.851,4.873,4.85,4.871,97902.8
+1695001440000,4.871,4.88,4.859,4.863,65493.7
+1695001500000,4.861,4.877,4.859,4.877,19091.9
+1695001560000,4.878,4.882,4.867,4.88,13144.0
+1695001620000,4.879,4.886,4.877,4.878,10769.1
+1695001680000,4.876,4.879,4.873,4.879,5446.9
+1695001740000,4.878,4.882,4.876,4.878,3186.2
+1695001800000,4.879,4.879,4.871,4.872,4540.5
+1695001860000,4.872,4.883,4.872,4.882,7570.1
+1695001920000,4.88,4.881,4.872,4.872,7729.9
+1695001980000,4.872,4.877,4.871,4.875,2692.7
+1695002040000,4.875,4.876,4.872,4.874,2351.2
+1695002100000,4.874,4.879,4.871,4.879,5664.7
+1695002160000,4.878,4.878,4.873,4.873,1995.6
+1695002220000,4.874,4.878,4.871,4.878,4745.6
+1695002280000,4.878,4.879,4.877,4.878,1749.4
+1695002340000,4.879,4.881,4.874,4.874,3949.3
+1695002400000,4.875,4.875,4.866,4.866,8390.6
+1695002460000,4.867,4.872,4.867,4.869,5319.8
+1695002520000,4.869,4.873,4.869,4.87,4085.1
+1695002580000,4.871,4.872,4.866,4.867,6980.0
+1695002640000,4.867,4.867,4.859,4.859,12884.4
+1695002700000,4.859,4.859,4.851,4.853,6141.8
+1695002760000,4.853,4.86,4.853,4.859,8422.8
+1695002820000,4.859,4.866,4.859,4.866,2612.2
+1695002880000,4.867,4.877,4.864,4.876,6552.1
+1695002940000,4.877,4.877,4.868,4.871,2912.4
+1695003000000,4.871,4.871,4.863,4.864,6360.7
+1695003060000,4.864,4.866,4.862,4.864,2911.6
+1695003120000,4.863,4.864,4.86,4.861,2037.9
+1695003180000,4.861,4.864,4.856,4.857,3489.4
+1695003240000,4.857,4.86,4.856,4.857,2302.7
+1695003300000,4.858,4.863,4.857,4.861,4265.5
+1695003360000,4.862,4.866,4.861,4.863,5104.4
+1695003420000,4.862,4.864,4.859,4.863,10075.9
+1695003480000,4.863,4.866,4.859,4.86,8612.8
+1695003540000,4.86,4.871,4.86,4.871,4317.9
+1695003600000,4.871,4.877,4.871,4.874,3424.5
+1695003660000,4.874,4.88,4.874,4.876,4001.2
+1695003720000,4.877,4.884,4.873,4.884,3984.7
+1695003780000,4.885,4.917,4.885,4.917,29182.7
+1695003840000,4.919,4.926,4.909,4.914,24350.0
+1695003900000,4.915,4.918,4.909,4.91,15507.0
+1695003960000,4.909,4.92,4.907,4.917,17669.8
+1695004020000,4.916,4.927,4.913,4.921,21359.2
+1695004080000,4.92,4.94,4.919,4.932,28035.7
+1695004140000,4.933,4.942,4.928,4.942,11193.5
+1695004200000,4.942,4.95,4.937,4.941,45990.0
+1695004260000,4.942,4.946,4.939,4.943,19970.1
+1695004320000,4.942,4.948,4.939,4.94,21832.0
+1695004380000,4.94,4.941,4.919,4.929,35166.1
+1695004440000,4.928,4.93,4.918,4.925,17201.7
+1695004500000,4.925,4.93,4.907,4.909,18115.9
+1695004560000,4.908,4.917,4.906,4.912,11637.4
+1695004620000,4.913,4.914,4.9,4.907,9111.0
+1695004680000,4.906,4.912,4.905,4.906,8737.0
+1695004740000,4.907,4.909,4.901,4.903,2752.8
+1695004800000,4.902,4.902,4.889,4.894,21152.8
+1695004860000,4.895,4.902,4.891,4.9,20088.6
+1695004920000,4.899,4.907,4.887,4.901,64091.0
+1695004980000,4.9,4.903,4.892,4.892,52961.1
+1695005040000,4.892,4.91,4.89,4.9,71826.0
+1695005100000,4.9,4.912,4.896,4.902,48697.8
+1695005160000,4.902,4.913,4.898,4.911,30332.5
+1695005220000,4.911,4.914,4.909,4.914,6750.0
+1695005280000,4.914,4.919,4.912,4.918,8424.3
+1695005340000,4.917,4.921,4.912,4.921,8843.7
+1695005400000,4.922,4.928,4.908,4.917,82331.8
+1695005460000,4.917,4.917,4.894,4.911,28504.2
+1695005520000,4.912,4.918,4.902,4.908,23947.6
+1695005580000,4.908,4.912,4.904,4.911,6562.7
+1695005640000,4.911,4.911,4.89,4.898,24720.2
+1695005700000,4.897,4.908,4.886,4.898,53321.4
+1695005760000,4.898,4.909,4.89,4.904,48030.9
+1695005820000,4.903,4.903,4.89,4.899,24048.0
+1695005880000,4.899,4.908,4.894,4.906,26382.8
+1695005940000,4.907,4.907,4.896,4.899,3576.5
+1695006000000,4.898,4.911,4.898,4.904,33826.0
+1695006060000,4.904,4.905,4.886,4.896,36919.6
+1695006120000,4.897,4.915,4.889,4.889,76657.3
+1695006180000,4.888,4.904,4.884,4.897,57153.5
+1695006240000,4.896,4.91,4.891,4.9,40729.9
+1695006300000,4.898,4.904,4.898,4.901,4380.7
+1695006360000,4.901,4.909,4.898,4.907,3735.3
+1695006420000,4.907,4.907,4.887,4.888,8629.8
+1695006480000,4.888,4.898,4.888,4.895,12064.3
+1695006540000,4.893,4.895,4.883,4.889,7401.3
+1695006600000,4.889,4.894,4.881,4.893,27605.1
+1695006660000,4.892,4.901,4.885,4.898,15463.1
+1695006720000,4.898,4.903,4.894,4.901,2619.9
+1695006780000,4.902,4.915,4.902,4.912,24297.4
+1695006840000,4.913,4.917,4.9,4.903,35833.8
+1695006900000,4.902,4.909,4.9,4.909,2810.1
+1695006960000,4.91,4.913,4.904,4.904,4967.2
+1695007020000,4.902,4.905,4.898,4.904,4139.7
+1695007080000,4.905,4.909,4.903,4.906,2092.0
+1695007140000,4.906,4.911,4.901,4.911,4169.6
+1695007200000,4.91,4.91,4.904,4.904,2701.8
+1695007260000,4.904,4.914,4.899,4.913,39904.8
+1695007320000,4.913,4.916,4.91,4.915,18192.8
+1695007380000,4.916,4.917,4.908,4.914,14966.0
+1695007440000,4.915,4.919,4.909,4.916,17694.8
+1695007500000,4.917,4.919,4.909,4.917,23034.7
+1695007560000,4.917,4.926,4.914,4.925,10592.6
+1695007620000,4.924,4.924,4.916,4.919,2351.9
+1695007680000,4.919,4.922,4.91,4.918,14269.2
+1695007740000,4.918,4.922,4.913,4.921,1351.0
+1695007800000,4.921,4.924,4.919,4.92,3069.1
+1695007860000,4.92,4.927,4.915,4.926,29892.4
+1695007920000,4.927,4.933,4.923,4.926,20079.4
+1695007980000,4.925,4.926,4.918,4.924,9974.9
+1695008040000,4.924,4.935,4.924,4.934,20907.6
+1695008100000,4.934,4.937,4.929,4.933,6822.6
+1695008160000,4.933,4.934,4.923,4.931,55246.5
+1695008220000,4.93,4.937,4.928,4.934,13734.8
+1695008280000,4.934,4.939,4.931,4.933,7065.3
+1695008340000,4.932,4.937,4.931,4.935,3349.6
+1695008400000,4.933,4.935,4.93,4.933,3103.6
+1695008460000,4.933,4.941,4.933,4.941,3511.3
+1695008520000,4.941,4.941,4.932,4.933,5086.9
+1695008580000,4.932,4.936,4.932,4.932,1731.7
+1695008640000,4.933,4.936,4.926,4.934,6103.8
+1695008700000,4.936,4.942,4.927,4.941,13910.3
+1695008760000,4.941,4.942,4.936,4.942,13693.5
+1695008820000,4.941,4.947,4.941,4.944,4381.6
+1695008880000,4.945,4.949,4.944,4.947,5424.1
+1695008940000,4.947,4.95,4.944,4.944,15675.5
+1695009000000,4.946,4.949,4.946,4.947,2361.8
+1695009060000,4.948,4.95,4.947,4.948,11148.3
+1695009120000,4.948,4.949,4.945,4.949,11234.2
+1695009180000,4.949,4.95,4.944,4.944,54015.3
+1695009240000,4.944,4.947,4.941,4.944,8314.8
+1695009300000,4.943,4.944,4.938,4.941,6022.7
+1695009360000,4.94,4.942,4.937,4.938,3344.4
+1695009420000,4.938,4.94,4.933,4.939,7756.7
+1695009480000,4.939,4.94,4.931,4.933,6069.8
+1695009540000,4.933,4.935,4.931,4.934,3972.1
+1695009600000,4.934,4.939,4.933,4.937,7614.0
+1695009660000,4.937,4.941,4.936,4.937,6958.4
+1695009720000,4.938,4.948,4.937,4.946,10361.2
+1695009780000,4.946,4.949,4.945,4.949,4253.1
+1695009840000,4.949,4.949,4.948,4.949,5136.9
+1695009900000,4.949,4.95,4.945,4.947,4368.9
+1695009960000,4.948,4.95,4.944,4.948,22898.2
+1695010020000,4.948,4.949,4.942,4.943,9056.9
+1695010080000,4.942,4.944,4.932,4.938,20482.9
+1695010140000,4.937,4.939,4.925,4.935,40810.8
+1695010200000,4.933,4.942,4.93,4.937,17989.3
+1695010260000,4.937,4.944,4.933,4.94,14783.2
+1695010320000,4.939,4.943,4.937,4.94,3601.0
+1695010380000,4.942,4.944,4.94,4.941,1468.5
+1695010440000,4.942,4.942,4.938,4.938,1063.4
+1695010500000,4.939,4.949,4.939,4.945,5952.6
+1695010560000,4.945,4.946,4.941,4.944,2732.6
+1695010620000,4.945,4.947,4.943,4.944,1799.9
+1695010680000,4.944,4.949,4.944,4.947,1895.3
+1695010740000,4.947,4.948,4.944,4.946,1620.7
+1695010800000,4.946,4.95,4.945,4.946,5067.3
+1695010860000,4.946,4.949,4.944,4.949,3964.2
+1695010920000,4.949,4.949,4.94,4.941,1522.2
+1695010980000,4.94,4.942,4.938,4.939,1498.1
+1695011040000,4.94,4.941,4.936,4.937,4485.8
+1695011100000,4.938,4.942,4.937,4.942,2489.2
+1695011160000,4.941,4.944,4.939,4.939,1783.7
+1695011220000,4.939,4.943,4.939,4.939,522.7
+1695011280000,4.938,4.949,4.935,4.949,10321.0
+1695011340000,4.949,4.95,4.948,4.949,12409.0
+1695011400000,4.949,4.95,4.948,4.949,10517.4
+1695011460000,4.948,4.949,4.933,4.935,19415.3
+1695011520000,4.934,4.934,4.925,4.927,6725.5
+1695011580000,4.927,4.933,4.916,4.918,35985.6
+1695011640000,4.917,4.929,4.911,4.924,19342.1
+1695011700000,4.924,4.928,4.915,4.917,11038.0
+1695011760000,4.917,4.93,4.914,4.929,19892.7
+1695011820000,4.93,4.935,4.93,4.935,8618.2
+1695011880000,4.935,4.941,4.925,4.928,16427.1
+1695011940000,4.927,4.927,4.919,4.921,7342.0
+1695012000000,4.921,4.941,4.921,4.928,33902.6
+1695012060000,4.928,4.932,4.928,4.928,2751.6
+1695012120000,4.928,4.933,4.926,4.931,4638.3
+1695012180000,4.931,4.931,4.928,4.929,1615.4
+1695012240000,4.929,4.932,4.928,4.931,1173.6
+1695012300000,4.931,4.931,4.925,4.927,5903.9
+1695012360000,4.927,4.931,4.924,4.93,3721.3
+1695012420000,4.931,4.938,4.929,4.936,3898.9
+1695012480000,4.935,4.938,4.931,4.935,2260.6
+1695012540000,4.935,4.935,4.93,4.931,2383.7
+1695012600000,4.931,4.936,4.929,4.935,4455.5
+1695012660000,4.936,4.939,4.931,4.937,3779.1
+1695012720000,4.937,4.939,4.935,4.939,1336.6
+1695012780000,4.938,4.94,4.937,4.937,2653.3
+1695012840000,4.938,4.942,4.938,4.939,3937.9
+1695012900000,4.94,4.943,4.94,4.941,1842.0
+1695012960000,4.941,4.943,4.938,4.943,2354.6
+1695013020000,4.942,4.945,4.942,4.944,2008.4
+1695013080000,4.945,4.949,4.943,4.946,8754.4
+1695013140000,4.947,4.95,4.946,4.948,1715.7
+1695013200000,4.948,4.949,4.945,4.948,5991.2
+1695013260000,4.948,4.948,4.945,4.947,1753.1
+1695013320000,4.948,4.95,4.945,4.949,2534.7
+1695013380000,4.949,4.95,4.946,4.948,8027.6
+1695013440000,4.948,4.948,4.944,4.945,4464.7
+1695013500000,4.946,4.948,4.941,4.942,3882.4
+1695013560000,4.941,4.948,4.939,4.948,5779.3
+1695013620000,4.947,4.948,4.941,4.942,3504.8
+1695013680000,4.941,4.944,4.939,4.939,2916.6
+1695013740000,4.939,4.944,4.938,4.944,2909.3
+1695013800000,4.945,4.948,4.944,4.948,1767.8
+1695013860000,4.947,4.959,4.946,4.953,31180.5
+1695013920000,4.954,4.959,4.953,4.955,4016.3
+1695013980000,4.956,4.962,4.956,4.96,4445.3
+1695014040000,4.96,4.963,4.958,4.958,3979.3
+1695014100000,4.957,4.969,4.957,4.967,6231.1
+1695014160000,4.968,4.973,4.966,4.968,7147.2
+1695014220000,4.968,4.98,4.967,4.978,15665.0
+1695014280000,4.979,4.982,4.972,4.972,8276.0
+1695014340000,4.972,4.98,4.967,4.977,11028.7
+1695014400000,4.977,4.979,4.976,4.978,5644.4
+1695014460000,4.977,4.98,4.973,4.975,11940.5
+1695014520000,4.976,4.981,4.975,4.977,6435.5
+1695014580000,4.977,4.977,4.972,4.974,4190.6
+1695014640000,4.973,4.977,4.973,4.977,3982.2
+1695014700000,4.976,4.979,4.972,4.978,7305.3
+1695014760000,4.979,4.984,4.976,4.983,5231.3
+1695014820000,4.983,4.989,4.981,4.987,6976.5
+1695014880000,4.987,4.99,4.985,4.989,7349.6
+1695014940000,4.989,4.992,4.987,4.987,4465.5
+1695015000000,4.987,4.99,4.986,4.988,5115.8
+1695015060000,4.989,4.989,4.982,4.987,5066.5
+1695015120000,4.986,4.991,4.983,4.988,5121.1
+1695015180000,4.988,4.992,4.984,4.984,2509.5
+1695015240000,4.984,4.991,4.983,4.984,5473.0
+1695015300000,4.984,4.997,4.982,4.995,11560.6
+1695015360000,4.994,4.997,4.99,4.996,6071.6
+1695015420000,4.997,5.005,4.997,5.0,16175.8
+1695015480000,5.001,5.002,4.994,4.994,7037.6
+1695015540000,4.996,5.004,4.995,4.996,6372.0
+1695015600000,4.995,5.0,4.992,4.993,12012.6
+1695015660000,4.992,4.997,4.991,4.996,3226.9
+1695015720000,4.995,4.998,4.992,4.995,2021.3
+1695015780000,4.995,4.995,4.99,4.992,4620.4
+1695015840000,4.993,5.005,4.988,5.005,14286.5
+1695015900000,5.004,5.008,4.994,4.994,18630.9
+1695015960000,4.994,5.001,4.991,4.998,7756.5
+1695016020000,4.999,5.019,4.992,5.011,44944.2
+1695016080000,5.01,5.01,5.001,5.001,8895.0
+1695016140000,5.0,5.005,4.992,4.994,11329.9
+1695016200000,4.993,5.005,4.993,5.003,9989.8
+1695016260000,5.004,5.023,5.004,5.023,65771.6
+1695016320000,5.021,5.022,5.002,5.004,39770.6
+1695016380000,5.004,5.007,4.997,4.998,16650.7
+1695016440000,4.996,4.998,4.995,4.998,6921.9
+1695016500000,4.998,4.998,4.989,4.991,11704.3
+1695016560000,4.99,4.992,4.988,4.988,10006.2
+1695016620000,4.988,4.989,4.986,4.987,9440.2
+1695016680000,4.987,4.988,4.985,4.987,6656.4
+1695016740000,4.986,4.988,4.982,4.984,6204.7
+1695016800000,4.984,5.004,4.975,5.003,50773.3
+1695016860000,5.003,5.013,5.001,5.007,71203.7
+1695016920000,5.008,5.008,4.998,4.999,9282.2
+1695016980000,4.998,5.008,4.998,5.002,8493.2
+1695017040000,5.002,5.006,5.002,5.002,3250.0
+1695017100000,5.002,5.011,5.002,5.011,3393.2
+1695017160000,5.01,5.015,5.008,5.011,40662.8
+1695017220000,5.011,5.014,5.005,5.014,19865.8
+1695017280000,5.014,5.015,5.008,5.013,10307.1
+1695017340000,5.013,5.015,5.001,5.001,8843.4
+1695017400000,5.001,5.004,4.998,4.999,7662.1
+1695017460000,5.0,5.002,4.993,4.995,14156.1
+1695017520000,4.995,4.996,4.993,4.994,2872.7
+1695017580000,4.995,4.995,4.988,4.99,10760.8
+1695017640000,4.991,4.992,4.99,4.991,8746.2
+1695017700000,4.992,5.0,4.984,4.999,25380.2
+1695017760000,5.0,5.004,4.987,4.988,16395.7
+1695017820000,4.989,4.996,4.989,4.994,8629.1
+1695017880000,4.993,4.996,4.99,4.995,6188.8
+1695017940000,4.994,4.995,4.975,4.975,16433.5
+1695018000000,4.976,4.978,4.967,4.969,25395.5
+1695018060000,4.967,4.979,4.966,4.975,26488.3
+1695018120000,4.976,4.99,4.958,4.989,55353.3
+1695018180000,4.989,4.995,4.978,4.987,27428.5
+1695018240000,4.986,4.987,4.976,4.976,7337.6
+1695018300000,4.976,4.978,4.975,4.976,2101.0
+1695018360000,4.976,4.977,4.973,4.975,3879.9
+1695018420000,4.974,4.976,4.974,4.975,3406.7
+1695018480000,4.975,4.976,4.967,4.967,8911.3
+1695018540000,4.967,4.967,4.96,4.965,10204.9
+1695018600000,4.964,4.977,4.962,4.977,15555.5
+1695018660000,4.976,4.983,4.973,4.983,8615.8
+1695018720000,4.981,4.981,4.972,4.978,4070.8
+1695018780000,4.977,4.981,4.971,4.975,6627.2
+1695018840000,4.975,4.98,4.974,4.975,5695.3
+1695018900000,4.974,4.99,4.974,4.988,17372.4
+1695018960000,4.988,4.988,4.972,4.972,25268.9
+1695019020000,4.973,4.974,4.971,4.972,898.7
+1695019080000,4.973,4.974,4.972,4.972,768.5
+1695019140000,4.973,4.974,4.968,4.969,3436.4
+1695019200000,4.968,4.972,4.967,4.97,17292.1
+1695019260000,4.971,4.974,4.968,4.968,5633.9
+1695019320000,4.968,4.968,4.962,4.963,5874.9
+1695019380000,4.963,4.974,4.962,4.973,17429.6
+1695019440000,4.973,4.977,4.971,4.977,11254.8
+1695019500000,4.975,4.985,4.971,4.985,18689.8
+1695019560000,4.984,4.988,4.972,4.974,18035.5
+1695019620000,4.973,4.974,4.969,4.969,4722.0
+1695019680000,4.969,4.969,4.966,4.966,3687.0
+1695019740000,4.965,4.965,4.961,4.962,2553.8
+1695019800000,4.961,4.963,4.961,4.963,3609.5
+1695019860000,4.962,4.963,4.92,4.938,158142.8
+1695019920000,4.937,4.943,4.93,4.939,25353.1
+1695019980000,4.94,4.953,4.936,4.941,60666.2
+1695020040000,4.941,4.951,4.932,4.932,24368.0
+1695020100000,4.933,4.934,4.932,4.933,4113.5
+1695020160000,4.933,4.933,4.929,4.931,6410.9
+1695020220000,4.931,4.935,4.922,4.926,25947.3
+1695020280000,4.926,4.941,4.921,4.94,25872.8
+1695020340000,4.941,4.943,4.934,4.939,31074.4
+1695020400000,4.938,4.944,4.929,4.929,15267.9
+1695020460000,4.929,4.931,4.925,4.925,5906.5
+1695020520000,4.925,4.926,4.922,4.924,10548.0
+1695020580000,4.924,4.925,4.915,4.916,33747.3
+1695020640000,4.916,4.916,4.907,4.909,17856.1
+1695020700000,4.91,4.934,4.91,4.928,59556.5
+1695020760000,4.929,4.933,4.926,4.927,10831.4
+1695020820000,4.927,4.938,4.924,4.934,12810.4
+1695020880000,4.935,4.935,4.922,4.925,12775.9
+1695020940000,4.926,4.926,4.911,4.914,12916.2
+1695021000000,4.914,4.923,4.914,4.922,5976.0
+1695021060000,4.922,4.929,4.922,4.923,7079.4
+1695021120000,4.924,4.933,4.924,4.932,4326.2
+1695021180000,4.933,4.935,4.93,4.935,2883.2
+1695021240000,4.934,4.937,4.928,4.93,4561.5
+1695021300000,4.93,4.934,4.93,4.934,2584.6
+1695021360000,4.934,4.935,4.929,4.93,6175.9
+1695021420000,4.929,4.933,4.928,4.931,1191.6
+1695021480000,4.93,4.934,4.929,4.931,3445.7
+1695021540000,4.931,4.934,4.931,4.932,3059.1
+1695021600000,4.932,4.935,4.932,4.934,1800.7
+1695021660000,4.934,4.937,4.932,4.935,4307.2
+1695021720000,4.936,4.94,4.932,4.933,3070.2
+1695021780000,4.934,4.94,4.933,4.938,1616.5
+1695021840000,4.939,4.949,4.939,4.944,7748.9
+1695021900000,4.945,4.95,4.945,4.949,3482.1
+1695021960000,4.948,4.954,4.943,4.953,4702.6
+1695022020000,4.954,4.957,4.948,4.952,7230.3
+1695022080000,4.951,4.957,4.95,4.953,7715.7
+1695022140000,4.954,4.958,4.951,4.953,6833.8
+1695022200000,4.952,4.958,4.949,4.955,9808.4
+1695022260000,4.955,4.956,4.939,4.944,14625.6
+1695022320000,4.944,4.946,4.939,4.939,3352.8
+1695022380000,4.939,4.946,4.939,4.942,5636.5
+1695022440000,4.942,4.947,4.942,4.945,3247.6
+1695022500000,4.944,4.947,4.941,4.941,4748.0
+1695022560000,4.942,4.948,4.941,4.943,3751.8
+1695022620000,4.943,4.944,4.94,4.942,2632.8
+1695022680000,4.943,4.945,4.939,4.942,1875.6
+1695022740000,4.943,4.944,4.935,4.936,3926.0
+1695022800000,4.937,4.94,4.936,4.939,4094.0
+1695022860000,4.938,4.941,4.934,4.941,4080.6
+1695022920000,4.942,4.946,4.942,4.945,1522.0
+1695022980000,4.945,4.946,4.945,4.946,1121.9
+1695023040000,4.945,4.945,4.939,4.939,3220.4
+1695023100000,4.939,4.941,4.933,4.935,6665.5
+1695023160000,4.936,4.939,4.933,4.936,6092.0
+1695023220000,4.936,4.941,4.936,4.941,2576.0
+1695023280000,4.941,4.946,4.941,4.945,1790.9
+1695023340000,4.946,4.953,4.945,4.952,5495.2
+1695023400000,4.952,4.953,4.949,4.953,3671.1
+1695023460000,4.952,4.952,4.947,4.947,3188.1
+1695023520000,4.947,4.951,4.947,4.949,2146.1
+1695023580000,4.949,4.949,4.942,4.944,2099.8
+1695023640000,4.944,4.944,4.94,4.943,4203.4
+1695023700000,4.942,4.945,4.94,4.94,4379.4
+1695023760000,4.941,4.948,4.941,4.944,5877.9
+1695023820000,4.943,4.948,4.942,4.942,3069.7
+1695023880000,4.944,4.946,4.94,4.942,4905.9
+1695023940000,4.943,4.944,4.94,4.942,1355.9
+1695024000000,4.943,4.947,4.943,4.946,3166.9
+1695024060000,4.946,4.954,4.946,4.952,7138.9
+1695024120000,4.952,4.959,4.952,4.958,5702.5
+1695024180000,4.958,4.96,4.954,4.957,8358.9
+1695024240000,4.958,4.96,4.953,4.96,13519.6
+1695024300000,4.96,4.96,4.957,4.958,6537.6
+1695024360000,4.959,4.96,4.956,4.958,4460.0
+1695024420000,4.959,4.96,4.957,4.959,7304.2
+1695024480000,4.96,4.96,4.957,4.957,3614.4
+1695024540000,4.958,4.96,4.957,4.96,1949.7
+1695024600000,4.959,4.96,4.956,4.958,8926.6
+1695024660000,4.957,4.957,4.948,4.953,8273.4
+1695024720000,4.952,4.957,4.947,4.956,13438.7
+1695024780000,4.957,4.96,4.956,4.959,4810.4
+1695024840000,4.958,4.96,4.957,4.957,2520.1
+1695024900000,4.957,4.96,4.954,4.96,4122.2
+1695024960000,4.959,4.988,4.958,4.987,64618.7
+1695025020000,4.986,4.989,4.984,4.987,4883.3
+1695025080000,4.988,4.99,4.969,4.974,17592.7
+1695025140000,4.975,4.978,4.973,4.977,4638.1
+1695025200000,4.978,4.98,4.978,4.98,2379.4
+1695025260000,4.979,4.979,4.97,4.975,11452.1
+1695025320000,4.975,4.996,4.975,4.984,29093.1
+1695025380000,4.983,4.985,4.977,4.981,3903.5
+1695025440000,4.982,4.985,4.979,4.98,8656.4
+1695025500000,4.98,4.981,4.979,4.979,2199.3
+1695025560000,4.98,5.0,4.977,4.998,28548.5
+1695025620000,4.998,5.0,4.991,4.991,38761.1
+1695025680000,4.99,4.993,4.99,4.992,4112.3
+1695025740000,4.992,4.993,4.99,4.99,9445.3
+1695025800000,4.99,4.992,4.988,4.99,3481.6
+1695025860000,4.99,4.991,4.988,4.988,2269.1
+1695025920000,4.988,4.99,4.977,4.979,6832.9
+1695025980000,4.98,4.988,4.976,4.987,12521.3
+1695026040000,4.987,4.987,4.977,4.977,7829.6
+1695026100000,4.978,4.978,4.974,4.976,3294.7
+1695026160000,4.977,4.977,4.974,4.975,1147.9
+1695026220000,4.975,4.977,4.973,4.974,4147.3
+1695026280000,4.973,5.0,4.971,5.0,31678.0
+1695026340000,5.0,5.01,4.99,4.99,24629.1
+1695026400000,4.989,4.994,4.983,4.992,8918.0
+1695026460000,4.993,5.014,4.992,5.013,31065.4
+1695026520000,5.014,5.015,4.991,4.992,52187.8
+1695026580000,4.992,4.992,4.976,4.977,21444.1
+1695026640000,4.977,4.986,4.975,4.986,11159.8
+1695026700000,4.985,4.998,4.984,4.996,9292.3
+1695026760000,4.996,4.999,4.991,4.995,9240.5
+1695026820000,4.996,4.997,4.992,4.996,2651.4
+1695026880000,4.995,4.997,4.992,4.993,2397.3
+1695026940000,4.994,4.998,4.992,4.996,6417.6
+1695027000000,4.997,5.005,4.994,5.003,5136.9
+1695027060000,5.003,5.011,5.003,5.011,3068.1
+1695027120000,5.01,5.013,5.007,5.009,10772.2
+1695027180000,5.009,5.011,5.002,5.004,10679.1
+1695027240000,5.003,5.004,4.993,4.999,19082.3
+1695027300000,4.999,5.009,4.997,5.009,7308.9
+1695027360000,5.009,5.009,5.004,5.008,3115.6
+1695027420000,5.007,5.013,5.005,5.007,6406.5
+1695027480000,5.007,5.009,4.987,5.003,33845.5
+1695027540000,5.003,5.013,4.993,4.994,15400.1
+1695027600000,4.993,4.998,4.99,4.997,26490.6
+1695027660000,4.996,5.003,4.994,4.999,9695.1
+1695027720000,4.998,5.014,4.997,5.001,28236.1
+1695027780000,5.001,5.008,4.999,5.005,8373.2
+1695027840000,5.006,5.015,4.999,5.015,45680.4
+1695027900000,5.015,5.037,5.012,5.023,61359.0
+1695027960000,5.024,5.029,5.009,5.01,79387.1
+1695028020000,5.01,5.014,4.99,4.997,54899.3
+1695028080000,4.997,5.013,4.996,5.01,26304.9
+1695028140000,5.011,5.013,5.004,5.005,7612.5
+1695028200000,5.005,5.009,5.005,5.005,4802.2
+1695028260000,5.006,5.009,5.003,5.008,2740.0
+1695028320000,5.008,5.008,5.004,5.006,3251.7
+1695028380000,5.007,5.008,5.004,5.006,2314.0
+1695028440000,5.005,5.009,5.003,5.008,5512.8
+1695028500000,5.009,5.009,5.002,5.009,11062.5
+1695028560000,5.009,5.013,5.008,5.011,2943.8
+1695028620000,5.011,5.013,5.01,5.011,4268.6
+1695028680000,5.011,5.014,5.008,5.01,10221.5
+1695028740000,5.01,5.014,5.009,5.012,9701.6
+1695028800000,5.013,5.014,5.009,5.011,22305.4
+1695028860000,5.011,5.019,5.003,5.003,51747.7
+1695028920000,5.004,5.025,5.004,5.024,55850.3
+1695028980000,5.025,5.034,5.016,5.018,27094.4
+1695029040000,5.018,5.024,5.014,5.017,21074.2
+1695029100000,5.017,5.019,5.006,5.008,14860.3
+1695029160000,5.008,5.027,5.006,5.02,32206.2
+1695029220000,5.018,5.032,5.018,5.021,27578.7
+1695029280000,5.02,5.02,5.01,5.01,20881.2
+1695029340000,5.01,5.016,5.007,5.01,18346.1
+1695029400000,5.01,5.011,5.007,5.007,4791.5
+1695029460000,5.008,5.013,5.006,5.008,36696.1
+1695029520000,5.009,5.016,5.007,5.008,9165.1
+1695029580000,5.008,5.011,5.0,5.009,23488.9
+1695029640000,5.007,5.011,5.0,5.008,12756.6
+1695029700000,5.008,5.015,5.006,5.008,29205.8
+1695029760000,5.008,5.012,5.0,5.004,19461.3
+1695029820000,5.004,5.016,5.004,5.014,5117.4
+1695029880000,5.013,5.015,4.996,5.002,17908.4
+1695029940000,5.001,5.004,4.995,4.999,10325.8
+1695030000000,4.999,5.001,4.994,4.997,5290.2
+1695030060000,4.997,5.002,4.995,5.002,4412.9
+1695030120000,5.003,5.008,5.0,5.0,8010.6
+1695030180000,5.001,5.006,4.998,5.0,7024.9
+1695030240000,5.0,5.012,4.998,5.012,17556.3
+1695030300000,5.011,5.016,5.006,5.013,14983.7
+1695030360000,5.012,5.025,5.01,5.011,19017.6
+1695030420000,5.011,5.013,5.001,5.01,14399.8
+1695030480000,5.01,5.015,5.002,5.014,15281.4
+1695030540000,5.014,5.021,5.011,5.017,36696.9
+1695030600000,5.017,5.019,4.996,4.997,47810.2
+1695030660000,4.996,5.001,4.987,4.989,19824.9
+1695030720000,4.99,4.991,4.981,4.99,13181.3
+1695030780000,4.99,5.014,4.99,5.006,28914.7
+1695030840000,5.004,5.011,5.002,5.005,7342.8
+1695030900000,5.005,5.011,5.001,5.009,16390.7
+1695030960000,5.009,5.009,5.001,5.004,4116.6
+1695031020000,5.005,5.013,5.004,5.006,6725.8
+1695031080000,5.006,5.009,5.001,5.004,4511.8
+1695031140000,5.004,5.006,5.002,5.003,2579.1
+1695031200000,5.003,5.007,5.001,5.001,4845.9
+1695031260000,5.001,5.004,4.997,4.997,8194.3
+1695031320000,4.998,4.999,4.985,4.989,12655.8
+1695031380000,4.99,5.002,4.99,5.002,10239.9
+1695031440000,4.999,5.003,4.996,4.997,4722.0
+1695031500000,4.997,5.0,4.991,4.994,11042.2
+1695031560000,4.996,5.001,4.993,4.993,9818.6
+1695031620000,4.994,4.997,4.985,4.987,11921.4
+1695031680000,4.988,4.993,4.984,4.993,9219.1
+1695031740000,4.992,4.994,4.987,4.989,5526.0
+1695031800000,4.988,4.991,4.985,4.986,5904.2
+1695031860000,4.988,4.988,4.977,4.981,14121.8
+1695031920000,4.981,4.983,4.976,4.979,5913.6
+1695031980000,4.979,4.98,4.975,4.98,4343.5
+1695032040000,4.98,4.98,4.975,4.977,4562.1
+1695032100000,4.977,4.985,4.977,4.984,7616.1
+1695032160000,4.983,4.994,4.983,4.994,18298.4
+1695032220000,4.994,5.002,4.991,4.998,38875.7
+1695032280000,4.998,5.013,4.998,5.011,24952.8
+1695032340000,5.012,5.014,4.997,4.997,35678.9
+1695032400000,4.996,4.997,4.985,4.991,29922.5
+1695032460000,4.99,4.992,4.982,4.988,8963.8
+1695032520000,4.99,4.992,4.989,4.99,3152.9
+1695032580000,4.99,4.997,4.99,4.992,3309.0
+1695032640000,4.994,4.995,4.99,4.991,5810.3
+1695032700000,4.991,4.995,4.99,4.995,2560.6
+1695032760000,4.995,5.0,4.995,4.996,4693.6
+1695032820000,4.997,4.999,4.995,4.999,1694.2
+1695032880000,4.999,5.001,4.998,5.0,2716.9
+1695032940000,5.0,5.001,4.997,4.997,5066.8
+1695033000000,4.997,5.004,4.994,5.002,15304.9
+1695033060000,5.001,5.009,4.999,5.008,9205.4
+1695033120000,5.009,5.015,5.007,5.012,8268.6
+1695033180000,5.013,5.013,5.007,5.009,5133.5
+1695033240000,5.009,5.011,5.002,5.007,14782.3
+1695033300000,5.008,5.044,5.007,5.04,43664.1
+1695033360000,5.041,5.049,5.032,5.042,38849.4
+1695033420000,5.042,5.05,5.036,5.036,18078.1
+1695033480000,5.036,5.038,5.018,5.024,16636.1
+1695033540000,5.023,5.03,5.021,5.024,10468.8
+1695033600000,5.023,5.038,5.023,5.034,25966.7
+1695033660000,5.035,5.039,5.022,5.025,60957.0
+1695033720000,5.026,5.048,5.026,5.039,36288.6
+1695033780000,5.042,5.043,5.025,5.026,63057.5
+1695033840000,5.027,5.036,5.024,5.03,21667.9
+1695033900000,5.028,5.05,5.023,5.047,29234.0
+1695033960000,5.047,5.048,5.034,5.041,14465.3
+1695034020000,5.041,5.059,5.037,5.053,66021.6
+1695034080000,5.053,5.056,5.044,5.051,18680.1
+1695034140000,5.05,5.058,5.026,5.031,120094.7
+1695034200000,5.031,5.035,5.025,5.028,11946.1
+1695034260000,5.028,5.036,5.027,5.034,8583.7
+1695034320000,5.034,5.038,5.029,5.033,5878.2
+1695034380000,5.034,5.036,5.029,5.031,5396.6
+1695034440000,5.032,5.034,5.03,5.033,2702.9
+1695034500000,5.034,5.037,5.025,5.027,25150.8
+1695034560000,5.026,5.027,5.02,5.024,7174.9
+1695034620000,5.024,5.024,5.016,5.02,6297.9
+1695034680000,5.02,5.025,5.019,5.023,5304.6
+1695034740000,5.023,5.024,5.02,5.023,2206.5
+1695034800000,5.023,5.028,5.021,5.027,9466.3
+1695034860000,5.027,5.03,5.025,5.027,3619.3
+1695034920000,5.028,5.032,5.024,5.025,5059.0
+1695034980000,5.025,5.03,5.025,5.027,3425.5
+1695035040000,5.027,5.03,5.026,5.026,6120.0
+1695035100000,5.028,5.03,5.023,5.023,6339.0
+1695035160000,5.023,5.025,5.02,5.022,6050.0
+1695035220000,5.022,5.029,5.022,5.025,5569.2
+1695035280000,5.026,5.028,5.022,5.023,4569.9
+1695035340000,5.023,5.024,5.019,5.022,2000.3
+1695035400000,5.021,5.021,5.009,5.012,11079.4
+1695035460000,5.012,5.021,5.009,5.014,15858.9
+1695035520000,5.015,5.028,5.013,5.025,10388.3
+1695035580000,5.026,5.027,5.019,5.024,11510.5
+1695035640000,5.025,5.038,5.02,5.037,31531.6
+1695035700000,5.038,5.04,5.035,5.038,8855.2
+1695035760000,5.038,5.039,5.032,5.039,6950.3
+1695035820000,5.038,5.038,5.03,5.031,2354.9
+1695035880000,5.031,5.031,5.02,5.026,17034.0
+1695035940000,5.027,5.033,5.024,5.026,4258.5
+1695036000000,5.026,5.033,5.026,5.031,6819.0
+1695036060000,5.031,5.038,5.031,5.035,10186.5
+1695036120000,5.035,5.037,5.028,5.028,6414.0
+1695036180000,5.029,5.034,5.029,5.03,2880.4
+1695036240000,5.03,5.033,5.027,5.029,5409.6
+1695036300000,5.029,5.032,5.024,5.027,15214.3
+1695036360000,5.027,5.045,5.024,5.042,22944.7
+1695036420000,5.042,5.043,5.034,5.037,9126.2
+1695036480000,5.04,5.045,5.036,5.042,7839.4
+1695036540000,5.042,5.059,5.036,5.056,85238.1
+1695036600000,5.056,5.068,5.053,5.063,46206.7
+1695036660000,5.063,5.067,5.045,5.046,21601.6
+1695036720000,5.046,5.05,5.033,5.033,33876.8
+1695036780000,5.032,5.043,5.032,5.038,8887.4
+1695036840000,5.038,5.04,5.026,5.027,6237.7
+1695036900000,5.026,5.039,5.024,5.039,12205.4
+1695036960000,5.038,5.04,5.018,5.022,15233.6
+1695037020000,5.022,5.033,5.018,5.032,28449.0
+1695037080000,5.031,5.033,5.027,5.028,5580.3
+1695037140000,5.028,5.029,5.023,5.025,8423.2
+1695037200000,5.025,5.038,5.024,5.037,7850.7
+1695037260000,5.038,5.042,5.036,5.041,8540.7
+1695037320000,5.04,5.046,5.038,5.045,6070.5
+1695037380000,5.045,5.048,5.044,5.047,3381.2
+1695037440000,5.046,5.047,5.043,5.045,5875.7
+1695037500000,5.045,5.048,5.039,5.039,3468.2
+1695037560000,5.04,5.041,5.029,5.03,9995.4
+1695037620000,5.03,5.031,5.025,5.027,4044.3
+1695037680000,5.027,5.033,5.027,5.029,3308.5
+1695037740000,5.03,5.031,5.027,5.029,2396.2
+1695037800000,5.028,5.028,5.022,5.028,5273.1
+1695037860000,5.028,5.034,5.02,5.033,12375.4
+1695037920000,5.032,5.035,5.024,5.024,6120.0
+1695037980000,5.024,5.026,5.023,5.025,16115.9
+1695038040000,5.026,5.026,5.024,5.025,20092.2
+1695038100000,5.025,5.026,5.024,5.025,4409.3
+1695038160000,5.024,5.029,5.014,5.015,41332.5
+1695038220000,5.015,5.017,5.011,5.014,13316.0
+1695038280000,5.013,5.015,5.002,5.006,17043.6
+1695038340000,5.006,5.025,5.003,5.017,28743.1
+1695038400000,5.016,5.032,5.014,5.015,30696.7
+1695038460000,5.016,5.022,5.01,5.013,17202.0
+1695038520000,5.012,5.019,5.01,5.016,5696.6
+1695038580000,5.015,5.031,5.013,5.019,18328.4
+1695038640000,5.018,5.029,5.016,5.016,13491.5
+1695038700000,5.017,5.021,5.017,5.02,20347.5
+1695038760000,5.019,5.024,5.013,5.024,10904.0
+1695038820000,5.025,5.025,5.008,5.009,25085.0
+1695038880000,5.01,5.017,5.008,5.015,7700.1
+1695038940000,5.015,5.017,5.014,5.016,11771.7
+1695039000000,5.015,5.016,5.014,5.014,6924.7
+1695039060000,5.014,5.015,5.01,5.01,16564.5
+1695039120000,5.01,5.016,5.01,5.014,5022.8
+1695039180000,5.013,5.02,5.009,5.009,15128.2
+1695039240000,5.009,5.009,5.001,5.002,9034.1
+1695039300000,5.001,5.018,4.998,5.015,25550.9
+1695039360000,5.016,5.016,4.99,4.992,33425.2
+1695039420000,4.992,5.001,4.992,5.0,10149.2
+1695039480000,4.999,5.003,4.997,5.002,5522.0
+1695039540000,5.002,5.002,4.993,4.993,13017.2
+1695039600000,4.994,4.997,4.99,4.997,49563.7
+1695039660000,4.997,5.004,4.992,5.003,9867.4
+1695039720000,5.004,5.007,4.999,5.005,10677.0
+1695039780000,5.004,5.005,5.001,5.002,4705.4
+1695039840000,5.002,5.004,5.001,5.002,2842.7
+1695039900000,5.002,5.006,5.002,5.003,7708.4
+1695039960000,5.004,5.007,4.989,4.99,19072.5
+1695040020000,4.991,4.996,4.99,4.993,11524.9
+1695040080000,4.994,5.004,4.99,5.003,20877.8
+1695040140000,5.003,5.017,5.002,5.007,32295.1
+1695040200000,5.008,5.018,5.008,5.01,15054.8
+1695040260000,5.01,5.03,5.01,5.029,16501.2
+1695040320000,5.029,5.04,5.018,5.019,33943.3
+1695040380000,5.018,5.023,5.006,5.007,18961.6
+1695040440000,5.008,5.029,5.005,5.015,66100.2
+1695040500000,5.015,5.016,4.997,5.002,30470.5
+1695040560000,5.003,5.004,4.997,5.003,12570.5
+1695040620000,5.002,5.025,5.002,5.022,31155.1
+1695040680000,5.022,5.027,5.017,5.025,13853.1
+1695040740000,5.026,5.028,5.019,5.025,7893.3
+1695040800000,5.025,5.027,5.015,5.015,6082.2
+1695040860000,5.015,5.019,5.014,5.016,5721.8
+1695040920000,5.016,5.02,5.016,5.019,2434.8
+1695040980000,5.02,5.022,5.016,5.017,8077.3
+1695041040000,5.017,5.021,5.016,5.02,6563.6
+1695041100000,5.02,5.024,5.009,5.01,10484.4
+1695041160000,5.011,5.023,5.008,5.023,14049.5
+1695041220000,5.024,5.025,5.022,5.023,3846.4
+1695041280000,5.023,5.029,5.019,5.024,14764.4
+1695041340000,5.023,5.024,5.011,5.013,6097.1
+1695041400000,5.012,5.016,5.01,5.016,5197.9
+1695041460000,5.015,5.02,5.012,5.02,5295.7
+1695041520000,5.019,5.022,5.019,5.019,2802.1
+1695041580000,5.019,5.021,5.016,5.019,5084.8
+1695041640000,5.019,5.02,5.015,5.018,6237.6
+1695041700000,5.017,5.019,5.013,5.015,9684.0
+1695041760000,5.014,5.026,5.014,5.026,12899.4
+1695041820000,5.026,5.028,5.024,5.027,3152.9
+1695041880000,5.028,5.029,5.026,5.028,3577.4
+1695041940000,5.028,5.03,5.027,5.028,18102.0
+1695042000000,5.028,5.033,5.027,5.03,24987.3
+1695042060000,5.03,5.03,5.022,5.027,10179.3
+1695042120000,5.028,5.031,5.027,5.03,7239.7
+1695042180000,5.03,5.031,5.027,5.028,5304.2
+1695042240000,5.029,5.032,5.019,5.021,11989.1
+1695042300000,5.021,5.022,5.016,5.019,7955.3
+1695042360000,5.019,5.019,5.01,5.012,8558.5
+1695042420000,5.012,5.016,5.01,5.011,6946.8
+1695042480000,5.012,5.013,4.993,4.996,32771.6
+1695042540000,4.996,4.997,4.991,4.993,9866.4
+1695042600000,4.993,4.995,4.989,4.993,17958.4
+1695042660000,4.992,5.004,4.982,5.002,97828.7
+1695042720000,5.002,5.002,4.983,4.992,124570.4
+1695042780000,4.992,5.0,4.987,4.993,55463.8
+1695042840000,4.993,5.005,4.985,4.995,119197.9
+1695042900000,4.995,5.002,4.989,4.991,157344.5
+1695042960000,4.991,4.994,4.981,4.992,171057.2
+1695043020000,4.992,4.998,4.986,4.993,117865.0
+1695043080000,4.994,4.999,4.989,4.992,104131.4
+1695043140000,4.992,4.998,4.982,4.987,101831.3
+1695043200000,4.988,4.993,4.97,4.978,203011.0
+1695043260000,4.978,4.986,4.971,4.977,176079.5
+1695043320000,4.976,4.979,4.971,4.975,53185.4
+1695043380000,4.975,4.98,4.966,4.98,92029.9
+1695043440000,4.98,4.983,4.971,4.975,52925.9
+1695043500000,4.975,4.986,4.971,4.979,58253.1
+1695043560000,4.98,4.987,4.971,4.973,40549.1
+1695043620000,4.973,4.991,4.972,4.99,54620.7
+1695043680000,4.99,4.997,4.99,4.997,11353.3
+1695043740000,4.996,4.999,4.992,4.996,19700.4
+1695043800000,4.996,4.997,4.992,4.997,10080.4
+1695043860000,4.996,5.003,4.991,4.995,44649.5
+1695043920000,4.994,4.999,4.994,4.997,5496.9
+1695043980000,4.997,4.998,4.994,4.998,6826.8
+1695044040000,4.997,4.998,4.994,4.997,6017.8
+1695044100000,4.997,4.998,4.995,4.995,6971.1
+1695044160000,4.996,4.998,4.993,4.997,5351.3
+1695044220000,4.996,4.998,4.995,4.997,15809.3
+1695044280000,4.998,4.998,4.996,4.997,2882.6
+1695044340000,4.996,4.998,4.994,4.996,7250.1
+1695044400000,4.996,4.999,4.995,4.999,2255.8
+1695044460000,4.998,5.0,4.998,5.0,3251.0
+1695044520000,5.0,5.004,4.998,5.001,8818.0
+1695044580000,5.0,5.002,4.993,4.993,15725.0
+1695044640000,4.993,4.994,4.99,4.99,5536.3
+1695044700000,4.991,4.994,4.99,4.991,10118.7
+1695044760000,4.991,4.994,4.986,4.988,9168.9
+1695044820000,4.987,4.995,4.979,4.99,23141.0
+1695044880000,4.99,4.991,4.979,4.98,6338.4
+1695044940000,4.981,4.981,4.975,4.975,9934.3
+1695045000000,4.976,4.989,4.975,4.988,12948.1
+1695045060000,4.988,4.995,4.987,4.994,8396.1
+1695045120000,4.995,4.999,4.992,4.995,6838.5
+1695045180000,4.995,4.998,4.994,4.995,2884.8
+1695045240000,4.996,5.0,4.993,4.995,13396.3
+1695045300000,4.995,5.002,4.991,5.002,7058.2
+1695045360000,5.003,5.007,5.003,5.006,4644.1
+1695045420000,5.007,5.013,5.005,5.012,5889.3
+1695045480000,5.011,5.013,5.009,5.011,3846.8
+1695045540000,5.012,5.013,5.01,5.013,2274.6
+1695045600000,5.013,5.022,5.011,5.02,15053.8
+1695045660000,5.021,5.022,5.016,5.018,9295.9
+1695045720000,5.019,5.023,5.016,5.021,8871.1
+1695045780000,5.022,5.024,5.017,5.019,5800.4
+1695045840000,5.02,5.023,5.016,5.02,9332.7
+1695045900000,5.02,5.027,5.018,5.023,10283.8
+1695045960000,5.023,5.023,5.018,5.021,6674.9
+1695046020000,5.021,5.021,5.006,5.007,11183.0
+1695046080000,5.008,5.01,4.997,5.0,13689.3
+1695046140000,5.0,5.002,4.996,4.999,10179.2
+1695046200000,4.998,5.002,4.996,4.997,13087.7
+1695046260000,4.997,5.0,4.995,4.999,8555.4
+1695046320000,4.998,5.001,4.995,4.998,11898.7
+1695046380000,4.999,4.999,4.996,4.997,3921.7
+1695046440000,4.998,5.0,4.997,4.998,2734.3
+1695046500000,4.999,5.004,4.998,5.002,5516.3
+1695046560000,5.002,5.004,4.999,5.004,3881.1
+1695046620000,5.005,5.011,5.004,5.009,3858.8
+1695046680000,5.008,5.01,5.007,5.009,1946.2
+1695046740000,5.008,5.027,5.008,5.026,29156.0
+1695046800000,5.027,5.031,5.021,5.028,29679.9
+1695046860000,5.028,5.032,5.026,5.03,7534.6
+1695046920000,5.03,5.03,5.021,5.029,7864.2
+1695046980000,5.029,5.033,5.026,5.03,9642.8
+1695047040000,5.03,5.031,5.026,5.027,6965.1
+1695047100000,5.028,5.033,5.028,5.031,4542.5
+1695047160000,5.03,5.042,5.03,5.04,8166.7
+1695047220000,5.041,5.049,5.04,5.048,24988.5
+1695047280000,5.048,5.05,5.043,5.048,8342.6
+1695047340000,5.047,5.047,5.04,5.041,4728.3
+1695047400000,5.041,5.041,5.029,5.03,12141.1
+1695047460000,5.031,5.047,5.03,5.042,19168.5
+1695047520000,5.042,5.044,5.04,5.044,3682.2
+1695047580000,5.044,5.045,5.04,5.045,4640.2
+1695047640000,5.045,5.046,5.037,5.039,7126.6
+1695047700000,5.039,5.042,5.038,5.042,1839.9
+1695047760000,5.042,5.043,5.04,5.041,2361.5
+1695047820000,5.041,5.042,5.035,5.041,5655.5
+1695047880000,5.041,5.063,5.038,5.06,43696.7
+1695047940000,5.061,5.08,5.061,5.078,44340.2
+1695048000000,5.077,5.089,5.074,5.089,23828.9
+1695048060000,5.089,5.111,5.088,5.103,63869.9
+1695048120000,5.103,5.116,5.096,5.113,34260.6
+1695048180000,5.113,5.123,5.112,5.12,23957.4
+1695048240000,5.121,5.126,5.119,5.121,24996.9
+1695048300000,5.121,5.122,5.086,5.091,65113.5
+1695048360000,5.091,5.095,5.067,5.068,36665.5
+1695048420000,5.068,5.071,5.05,5.069,43588.9
+1695048480000,5.068,5.073,5.058,5.073,17696.6
+1695048540000,5.073,5.075,5.067,5.075,11787.2
+1695048600000,5.075,5.075,5.062,5.064,8807.1
+1695048660000,5.063,5.072,5.059,5.072,9987.6
+1695048720000,5.072,5.075,5.07,5.075,4587.5
+1695048780000,5.074,5.075,5.071,5.071,4902.4
+1695048840000,5.072,5.074,5.07,5.07,2793.1
+1695048900000,5.072,5.074,5.07,5.073,7529.9
+1695048960000,5.073,5.077,5.07,5.074,7959.0
+1695049020000,5.074,5.077,5.073,5.075,4199.5
+1695049080000,5.074,5.074,5.071,5.071,5424.6
+1695049140000,5.071,5.076,5.07,5.072,10058.4
+1695049200000,5.073,5.074,5.071,5.071,5024.1
+1695049260000,5.072,5.072,5.067,5.071,9715.8
+1695049320000,5.07,5.08,5.07,5.08,10681.8
+1695049380000,5.08,5.081,5.074,5.075,10430.1
+1695049440000,5.075,5.076,5.066,5.068,15480.5
+1695049500000,5.067,5.07,5.064,5.066,16359.7
+1695049560000,5.067,5.068,5.064,5.065,6631.2
+1695049620000,5.064,5.066,5.062,5.065,6479.5
+1695049680000,5.065,5.066,5.061,5.063,11281.8
+1695049740000,5.063,5.065,5.061,5.063,3257.8
+1695049800000,5.063,5.069,5.062,5.067,4128.2
+1695049860000,5.068,5.076,5.067,5.076,9962.2
+1695049920000,5.077,5.077,5.066,5.069,14714.5
+1695049980000,5.069,5.073,5.068,5.07,4388.2
+1695050040000,5.07,5.07,5.061,5.061,6274.2
+1695050100000,5.061,5.061,5.05,5.052,12502.3
+1695050160000,5.052,5.059,5.047,5.049,16350.6
+1695050220000,5.05,5.058,5.05,5.055,9134.6
+1695050280000,5.054,5.064,5.052,5.062,5313.6
+1695050340000,5.061,5.061,5.049,5.05,10142.6
+1695050400000,5.05,5.051,5.047,5.048,5660.5
+1695050460000,5.049,5.052,5.048,5.048,3565.2
+1695050520000,5.049,5.052,5.045,5.046,2703.9
+1695050580000,5.046,5.048,5.036,5.04,17594.5
+1695050640000,5.041,5.043,5.034,5.043,6356.0
+1695050700000,5.042,5.043,5.039,5.041,4889.7
+1695050760000,5.041,5.043,5.039,5.042,3379.4
+1695050820000,5.042,5.043,5.036,5.04,6880.1
+1695050880000,5.039,5.041,5.038,5.039,1907.1
+1695050940000,5.038,5.042,5.035,5.041,5100.4
+1695051000000,5.041,5.043,5.038,5.04,4620.5
+1695051060000,5.039,5.044,5.036,5.044,2230.1
+1695051120000,5.043,5.055,5.043,5.054,5067.4
+1695051180000,5.054,5.054,5.048,5.051,3556.5
+1695051240000,5.051,5.053,5.046,5.047,4930.9
+1695051300000,5.047,5.047,5.043,5.044,4893.8
+1695051360000,5.043,5.043,5.039,5.039,5163.8
+1695051420000,5.038,5.041,5.036,5.04,6019.2
+1695051480000,5.04,5.049,5.04,5.048,3712.6
+1695051540000,5.048,5.049,5.047,5.048,2818.9
+1695051600000,5.048,5.05,5.048,5.05,3871.4
+1695051660000,5.05,5.053,5.047,5.053,4015.9
+1695051720000,5.052,5.056,5.05,5.056,4849.3
+1695051780000,5.057,5.07,5.057,5.07,8835.7
+1695051840000,5.07,5.07,5.066,5.068,6483.3
+1695051900000,5.069,5.069,5.053,5.056,9077.0
+1695051960000,5.055,5.056,5.051,5.055,3017.2
+1695052020000,5.055,5.055,5.049,5.049,3706.4
+1695052080000,5.048,5.051,5.042,5.046,8089.0
+1695052140000,5.047,5.047,5.042,5.043,2915.5
+1695052200000,5.044,5.045,5.039,5.044,10780.2
+1695052260000,5.044,5.045,5.036,5.036,4804.8
+1695052320000,5.037,5.041,5.034,5.039,5506.9
+1695052380000,5.038,5.043,5.038,5.042,3164.4
+1695052440000,5.043,5.05,5.043,5.048,4913.2
+1695052500000,5.049,5.051,5.045,5.047,2379.5
+1695052560000,5.048,5.049,5.038,5.041,4813.6
+1695052620000,5.041,5.045,5.038,5.043,4078.2
+1695052680000,5.042,5.042,5.039,5.04,3445.3
+1695052740000,5.04,5.041,5.037,5.04,2292.0
+1695052800000,5.04,5.044,5.038,5.044,10515.2
+1695052860000,5.042,5.042,5.034,5.036,4573.4
+1695052920000,5.035,5.04,5.034,5.036,5138.4
+1695052980000,5.037,5.042,5.037,5.038,2379.9
+1695053040000,5.038,5.04,5.033,5.034,4947.0
+1695053100000,5.034,5.039,5.03,5.035,16954.0
+1695053160000,5.034,5.034,5.029,5.031,9203.2
+1695053220000,5.031,5.032,5.029,5.029,4875.6
+1695053280000,5.029,5.032,5.028,5.031,8718.8
+1695053340000,5.03,5.031,5.022,5.024,9495.5
+1695053400000,5.023,5.025,5.013,5.014,12631.5
+1695053460000,5.013,5.013,4.997,5.002,37889.8
+1695053520000,5.002,5.004,4.995,4.998,12958.6
+1695053580000,4.999,5.004,4.998,5.004,5167.7
+1695053640000,5.005,5.005,5.0,5.004,4783.2
+1695053700000,5.003,5.006,5.0,5.003,4724.5
+1695053760000,5.003,5.004,4.996,4.997,4367.5
+1695053820000,4.997,4.999,4.994,4.995,11365.5
+1695053880000,4.996,4.997,4.984,4.988,28047.5
+1695053940000,4.989,4.994,4.983,4.986,22275.1
+1695054000000,4.986,4.987,4.977,4.979,9568.2
+1695054060000,4.979,4.986,4.979,4.983,6317.8
+1695054120000,4.983,4.993,4.976,4.992,12530.6
+1695054180000,4.993,4.994,4.984,4.987,4371.2
+1695054240000,4.986,4.99,4.983,4.983,6109.0
+1695054300000,4.982,4.984,4.977,4.982,6551.0
+1695054360000,4.982,4.994,4.978,4.99,11185.0
+1695054420000,4.99,4.997,4.99,4.994,8118.8
+1695054480000,4.993,4.993,4.99,4.991,1770.7
+1695054540000,4.991,4.994,4.987,4.991,7964.8
+1695054600000,4.991,4.995,4.99,4.994,3028.5
+1695054660000,4.994,4.996,4.992,4.995,2058.6
+1695054720000,4.996,5.0,4.993,4.999,7092.0
+1695054780000,4.999,5.0,4.993,4.994,6118.6
+1695054840000,4.994,4.998,4.991,4.996,3352.8
+1695054900000,4.995,4.999,4.992,4.999,5945.4
+1695054960000,4.998,5.0,4.995,4.997,2719.9
+1695055020000,4.997,5.002,4.997,4.999,2771.2
+1695055080000,4.998,4.999,4.992,4.998,4711.5
+1695055140000,4.999,4.999,4.989,4.989,4650.1
+1695055200000,4.99,4.994,4.986,4.987,4568.4
+1695055260000,4.987,4.997,4.984,4.997,8238.0
+1695055320000,4.997,5.005,4.995,5.001,14383.2
+1695055380000,5.002,5.01,5.001,5.009,6049.9
+1695055440000,5.009,5.013,5.001,5.01,13157.6
+1695055500000,5.01,5.016,5.007,5.013,15914.2
+1695055560000,5.013,5.015,5.01,5.014,3475.4
+1695055620000,5.014,5.016,5.005,5.014,7768.0
+1695055680000,5.013,5.014,5.007,5.009,4805.5
+1695055740000,5.008,5.011,5.006,5.009,1707.3
+1695055800000,5.009,5.009,5.001,5.002,3366.9
+1695055860000,5.002,5.003,4.995,4.996,9553.4
+1695055920000,4.996,4.996,4.983,4.984,28827.1
+1695055980000,4.984,4.994,4.983,4.99,22568.0
+1695056040000,4.99,4.992,4.987,4.992,2055.2
+1695056100000,4.992,5.0,4.99,5.0,8277.6
+1695056160000,4.999,4.999,4.995,4.995,2447.8
+1695056220000,4.995,5.002,4.995,4.998,2650.5
+1695056280000,4.999,5.001,4.998,4.999,2480.9
+1695056340000,5.0,5.003,4.998,4.998,3585.0
+1695056400000,4.999,5.005,4.999,5.003,3376.0
+1695056460000,5.002,5.01,5.002,5.007,6148.3
+1695056520000,5.006,5.011,5.005,5.009,3281.9
+1695056580000,5.009,5.012,5.007,5.007,4259.7
+1695056640000,5.008,5.008,5.002,5.003,6934.5
+1695056700000,5.004,5.007,5.004,5.005,2944.1
+1695056760000,5.005,5.01,5.005,5.009,6969.9
+1695056820000,5.008,5.01,5.004,5.005,12606.0
+1695056880000,5.006,5.006,4.993,4.995,6877.2
+1695056940000,4.993,4.995,4.985,4.989,7609.6
+1695057000000,4.988,4.989,4.981,4.983,11112.3
+1695057060000,4.984,4.986,4.977,4.982,12209.3
+1695057120000,4.982,4.99,4.98,4.99,5560.5
+1695057180000,4.989,4.991,4.986,4.991,2544.8
+1695057240000,4.991,4.998,4.991,4.997,1857.7
+1695057300000,4.997,5.0,4.992,4.994,4464.4
+1695057360000,4.993,4.993,4.986,4.991,5615.7
+1695057420000,4.99,4.993,4.985,4.985,3059.6
+1695057480000,4.985,4.99,4.984,4.987,1593.0
+1695057540000,4.987,4.987,4.977,4.983,8911.9
+1695057600000,4.982,4.982,4.976,4.977,9780.4
+1695057660000,4.976,4.989,4.976,4.988,6624.2
+1695057720000,4.989,4.989,4.983,4.988,5360.6
+1695057780000,4.988,4.989,4.981,4.983,4347.5
+1695057840000,4.984,4.986,4.98,4.981,4258.4
+1695057900000,4.981,4.982,4.97,4.978,23213.6
+1695057960000,4.978,4.979,4.973,4.975,6054.4
+1695058020000,4.975,4.978,4.907,4.946,131055.5
+1695058080000,4.946,4.951,4.936,4.942,24345.9
+1695058140000,4.943,4.955,4.943,4.944,14697.6
+1695058200000,4.944,4.954,4.938,4.938,17565.5
+1695058260000,4.938,4.945,4.918,4.926,45391.5
+1695058320000,4.926,4.927,4.917,4.92,27532.4
+1695058380000,4.92,4.923,4.91,4.92,29188.0
+1695058440000,4.919,4.922,4.91,4.913,24679.9
+1695058500000,4.912,4.926,4.91,4.924,27845.2
+1695058560000,4.925,4.93,4.913,4.918,16709.1
+1695058620000,4.918,4.931,4.916,4.93,11319.5
+1695058680000,4.93,4.946,4.927,4.944,9915.5
+1695058740000,4.943,4.945,4.931,4.934,12960.0
+1695058800000,4.933,4.94,4.929,4.94,12510.1
+1695058860000,4.939,4.941,4.926,4.93,13863.4
+1695058920000,4.93,4.937,4.929,4.937,2587.3
+1695058980000,4.938,4.939,4.926,4.929,18513.2
+1695059040000,4.929,5.012,4.926,4.962,150505.4
+1695059100000,4.962,4.968,4.959,4.962,22701.4
+1695059160000,4.962,4.968,4.962,4.967,11197.7
+1695059220000,4.967,4.967,4.96,4.962,13505.3
+1695059280000,4.962,4.966,4.96,4.965,10389.0
+1695059340000,4.965,4.967,4.964,4.965,7752.5
+1695059400000,4.965,4.966,4.962,4.966,12207.7
+1695059460000,4.966,4.966,4.958,4.961,6582.2
+1695059520000,4.961,4.966,4.96,4.966,10995.2
+1695059580000,4.966,4.97,4.963,4.97,3844.9
+1695059640000,4.97,4.97,4.966,4.968,5141.7
+1695059700000,4.969,4.97,4.966,4.966,5590.0
+1695059760000,4.966,4.968,4.965,4.965,6678.4
+1695059820000,4.965,4.968,4.964,4.964,4570.6
+1695059880000,4.963,4.968,4.963,4.965,6204.2
+1695059940000,4.965,4.966,4.961,4.965,7003.7
+1695060000000,4.966,4.966,4.956,4.959,14903.6
+1695060060000,4.959,4.959,4.953,4.955,5411.2
+1695060120000,4.955,4.957,4.953,4.954,4376.1
+1695060180000,4.955,4.956,4.952,4.952,1370.3
+1695060240000,4.952,4.955,4.947,4.947,17327.9
+1695060300000,4.948,4.948,4.937,4.938,12547.1
+1695060360000,4.938,4.939,4.93,4.931,10221.1
+1695060420000,4.932,4.941,4.932,4.94,12191.3
+1695060480000,4.941,4.948,4.94,4.946,4099.3
+1695060540000,4.945,4.946,4.942,4.944,2110.8
+1695060600000,4.943,4.947,4.943,4.944,4282.4
+1695060660000,4.945,4.947,4.944,4.947,1639.7
+1695060720000,4.947,4.948,4.945,4.945,1342.9
+1695060780000,4.945,4.946,4.944,4.946,1590.6
+1695060840000,4.946,4.952,4.946,4.952,2186.0
+1695060900000,4.952,4.96,4.95,4.958,8763.0
+1695060960000,4.959,4.964,4.958,4.964,8107.4
+1695061020000,4.964,4.969,4.963,4.966,2993.5
+1695061080000,4.966,4.972,4.965,4.97,7022.0
+1695061140000,4.969,4.969,4.961,4.961,3001.9
+1695061200000,4.962,4.965,4.96,4.965,4773.9
+1695061260000,4.965,4.965,4.96,4.961,2311.4
+1695061320000,4.962,4.964,4.96,4.961,2448.0
+1695061380000,4.961,4.962,4.959,4.962,1542.7
+1695061440000,4.962,4.965,4.96,4.961,2556.3
+1695061500000,4.961,4.966,4.959,4.965,4328.2
+1695061560000,4.966,4.969,4.961,4.963,5957.3
+1695061620000,4.963,4.967,4.961,4.963,4022.0
+1695061680000,4.963,4.963,4.957,4.958,10636.8
+1695061740000,4.957,4.958,4.952,4.953,4889.0
+1695061800000,4.952,4.954,4.948,4.951,6949.4
+1695061860000,4.951,4.951,4.948,4.95,2121.9
+1695061920000,4.95,4.951,4.944,4.945,5512.2
+1695061980000,4.946,4.949,4.944,4.947,3563.6
+1695062040000,4.948,4.952,4.948,4.95,2626.5
+1695062100000,4.948,4.955,4.947,4.954,2408.0
+1695062160000,4.953,4.964,4.953,4.961,4438.5
+1695062220000,4.961,4.962,4.958,4.958,1714.4
+1695062280000,4.959,4.961,4.956,4.959,1982.3
+1695062340000,4.959,4.959,4.95,4.955,4713.3
+1695062400000,4.955,4.955,4.943,4.946,10366.8
+1695062460000,4.946,4.95,4.942,4.949,8938.9
+1695062520000,4.949,4.949,4.935,4.937,6130.7
+1695062580000,4.936,4.943,4.933,4.939,5593.7
+1695062640000,4.939,4.939,4.929,4.937,14122.1
+1695062700000,4.936,4.937,4.931,4.935,8201.3
+1695062760000,4.934,4.941,4.934,4.939,3083.7
+1695062820000,4.939,4.94,4.933,4.934,3055.1
+1695062880000,4.934,4.941,4.933,4.937,4941.8
+1695062940000,4.937,4.945,4.936,4.945,4560.7
+1695063000000,4.944,4.946,4.939,4.939,5968.0
+1695063060000,4.94,4.942,4.937,4.942,3221.5
+1695063120000,4.941,4.944,4.938,4.94,4436.2
+1695063180000,4.939,4.941,4.938,4.939,1123.0
+1695063240000,4.938,4.939,4.927,4.93,8699.6
+1695063300000,4.93,4.931,4.926,4.927,5655.1
+1695063360000,4.927,4.93,4.926,4.928,3177.5
+1695063420000,4.927,4.93,4.918,4.923,16164.1
+1695063480000,4.922,4.927,4.921,4.924,4271.4
+1695063540000,4.925,4.929,4.922,4.926,3929.5
+1695063600000,4.926,4.927,4.922,4.924,5180.8
+1695063660000,4.925,4.929,4.924,4.926,3984.2
+1695063720000,4.925,4.934,4.925,4.933,2869.6
+1695063780000,4.933,4.935,4.929,4.932,3067.0
+1695063840000,4.932,4.939,4.93,4.939,5347.2
+1695063900000,4.94,4.945,4.939,4.945,3820.3
+1695063960000,4.945,4.945,4.941,4.942,5439.9
+1695064020000,4.941,4.942,4.937,4.941,5186.8
+1695064080000,4.942,4.942,4.938,4.942,3053.4
+1695064140000,4.941,4.942,4.937,4.942,2642.5
+1695064200000,4.943,4.944,4.939,4.939,2983.3
+1695064260000,4.939,4.941,4.934,4.934,4610.5
+1695064320000,4.934,4.936,4.934,4.936,1041.6
+1695064380000,4.936,4.938,4.933,4.938,2433.3
+1695064440000,4.938,4.939,4.937,4.939,1686.5
+1695064500000,4.939,4.946,4.937,4.944,3291.5
+1695064560000,4.945,4.95,4.944,4.944,4226.1
+1695064620000,4.943,4.943,4.939,4.939,1015.5
+1695064680000,4.938,4.938,4.935,4.935,1779.7
+1695064740000,4.936,4.936,4.932,4.932,3368.9
+1695064800000,4.932,4.933,4.931,4.932,1271.0
+1695064860000,4.931,4.934,4.931,4.934,3923.4
+1695064920000,4.933,4.937,4.933,4.937,1660.8
+1695064980000,4.937,4.937,4.934,4.935,2921.4
+1695065040000,4.936,4.937,4.934,4.936,1582.7
+1695065100000,4.936,4.94,4.936,4.94,2261.3
+1695065160000,4.94,4.945,4.939,4.94,3947.6
+1695065220000,4.941,4.949,4.94,4.945,4507.9
+1695065280000,4.946,4.949,4.946,4.948,2775.0
+1695065340000,4.947,4.947,4.943,4.946,1499.4
+1695065400000,4.945,4.946,4.941,4.943,2467.2
+1695065460000,4.942,4.942,4.937,4.941,4098.9
+1695065520000,4.942,4.942,4.941,4.942,243.0
+1695065580000,4.941,4.945,4.941,4.941,1600.1
+1695065640000,4.941,4.955,4.94,4.951,6502.0
+1695065700000,4.952,4.959,4.952,4.955,3751.5
+1695065760000,4.955,4.957,4.955,4.957,2942.1
+1695065820000,4.956,4.959,4.956,4.958,1231.9
+1695065880000,4.957,4.965,4.957,4.963,4990.3
+1695065940000,4.962,4.971,4.962,4.967,6352.4
+1695066000000,4.968,4.974,4.968,4.972,8735.9
+1695066060000,4.972,4.974,4.97,4.974,2263.7
+1695066120000,4.973,4.977,4.971,4.976,4807.3
+1695066180000,4.977,4.98,4.973,4.977,4584.6
+1695066240000,4.977,4.983,4.976,4.982,5860.7
+1695066300000,4.981,4.993,4.98,4.992,12921.9
+1695066360000,4.992,4.997,4.99,4.991,7128.5
+1695066420000,4.992,4.999,4.992,4.997,5223.5
+1695066480000,4.997,4.997,4.982,4.986,11171.3
+1695066540000,4.986,4.986,4.98,4.985,6224.1
+1695066600000,4.985,5.0,4.983,4.999,17006.5
+1695066660000,4.998,5.001,4.995,4.999,5656.5
+1695066720000,4.999,5.0,4.997,4.999,7337.4
+1695066780000,4.999,5.0,4.997,4.999,4149.6
+1695066840000,4.998,5.0,4.997,4.997,2464.5
+1695066900000,4.998,5.002,4.998,5.001,2574.3
+1695066960000,5.001,5.002,4.996,4.998,11189.1
+1695067020000,4.999,4.999,4.98,4.982,22792.5
+1695067080000,4.982,4.987,4.979,4.983,4150.4
+1695067140000,4.983,4.988,4.981,4.982,4129.8
+1695067200000,4.981,4.987,4.98,4.98,6148.3
+1695067260000,4.981,4.981,4.967,4.967,8960.0
+1695067320000,4.967,4.97,4.964,4.966,4748.0
+1695067380000,4.965,4.974,4.963,4.969,5083.2
+1695067440000,4.969,4.972,4.966,4.969,7328.6
+1695067500000,4.97,4.977,4.966,4.968,9962.1
+1695067560000,4.968,4.974,4.968,4.973,2740.8
+1695067620000,4.972,4.974,4.971,4.971,1351.0
+1695067680000,4.971,4.979,4.969,4.974,3907.6
+1695067740000,4.974,4.978,4.973,4.976,1331.7
+1695067800000,4.975,4.982,4.975,4.976,3427.7
+1695067860000,4.975,4.975,4.97,4.973,1377.8
+1695067920000,4.972,4.979,4.969,4.979,3551.3
+1695067980000,4.978,4.978,4.974,4.978,1940.0
+1695068040000,4.977,4.98,4.975,4.979,1639.1
+1695068100000,4.978,4.981,4.976,4.981,2657.8
+1695068160000,4.981,4.984,4.98,4.98,3454.4
+1695068220000,4.98,4.982,4.98,4.982,1064.5
+1695068280000,4.983,4.985,4.981,4.983,2756.7
+1695068340000,4.982,4.987,4.982,4.986,2765.0
+1695068400000,4.987,4.991,4.987,4.99,2524.8
+1695068460000,4.99,4.99,4.987,4.987,1954.7
+1695068520000,4.987,4.987,4.98,4.982,3378.9
+1695068580000,4.982,4.983,4.98,4.982,1979.3
+1695068640000,4.982,4.984,4.978,4.978,1779.5
+1695068700000,4.977,4.98,4.971,4.974,5710.4
+1695068760000,4.974,4.976,4.973,4.974,948.5
+1695068820000,4.974,4.975,4.973,4.973,1270.9
+1695068880000,4.973,4.973,4.97,4.971,1744.3
+1695068940000,4.97,4.973,4.966,4.967,8358.7
+1695069000000,4.968,4.971,4.966,4.968,5830.3
+1695069060000,4.968,4.969,4.965,4.967,3246.9
+1695069120000,4.968,4.968,4.965,4.966,1286.3
+1695069180000,4.965,4.968,4.963,4.963,2981.6
+1695069240000,4.964,4.966,4.961,4.961,1970.9
+1695069300000,4.961,4.966,4.958,4.965,11047.5
+1695069360000,4.965,4.966,4.963,4.966,1660.3
+1695069420000,4.964,4.965,4.961,4.962,493.4
+1695069480000,4.963,4.965,4.958,4.96,5158.4
+1695069540000,4.959,4.959,4.955,4.955,1278.8
+1695069600000,4.955,4.957,4.954,4.955,3228.8
+1695069660000,4.956,4.959,4.952,4.959,5964.3
+1695069720000,4.96,4.966,4.956,4.964,2274.3
+1695069780000,4.963,4.964,4.96,4.961,865.5
+1695069840000,4.961,4.967,4.961,4.967,1715.4
+1695069900000,4.967,4.97,4.966,4.969,3032.1
+1695069960000,4.969,4.975,4.969,4.974,1895.9
+1695070020000,4.973,4.977,4.973,4.976,518.8
+1695070080000,4.975,4.975,4.966,4.966,2527.2
+1695070140000,4.967,4.967,4.963,4.965,1750.9
+1695070200000,4.964,4.965,4.962,4.964,973.9
+1695070260000,4.964,4.966,4.963,4.964,1337.9
+1695070320000,4.963,4.967,4.963,4.966,3206.2
+1695070380000,4.965,4.965,4.965,4.965,626.2
+1695070440000,4.966,4.966,4.957,4.957,9453.3
+1695070500000,4.958,4.959,4.957,4.959,1393.3
+1695070560000,4.959,4.959,4.955,4.957,1497.0
+1695070620000,4.957,4.958,4.954,4.955,985.3
+1695070680000,4.955,4.955,4.945,4.948,6146.0
+1695070740000,4.948,4.953,4.946,4.952,4071.9
+1695070800000,4.952,4.953,4.942,4.946,14411.1
+1695070860000,4.946,4.947,4.945,4.946,550.9
+1695070920000,4.945,4.952,4.945,4.947,4471.5
+1695070980000,4.947,4.949,4.94,4.94,2892.2
+1695071040000,4.939,4.942,4.93,4.935,8704.8
+1695071100000,4.936,4.941,4.931,4.933,7185.1
+1695071160000,4.934,4.938,4.923,4.937,15034.3
+1695071220000,4.938,4.938,4.936,4.936,1326.5
+1695071280000,4.936,4.939,4.936,4.939,815.9
+1695071340000,4.939,4.941,4.938,4.94,1924.8
+1695071400000,4.94,4.943,4.94,4.943,3028.6
+1695071460000,4.943,4.95,4.943,4.949,7127.8
+1695071520000,4.949,4.957,4.949,4.957,1555.0
+1695071580000,4.958,4.97,4.958,4.964,19379.1
+1695071640000,4.964,4.965,4.956,4.958,2371.2
+1695071700000,4.958,4.966,4.958,4.966,2444.1
+1695071760000,4.965,4.966,4.964,4.964,2944.8
+1695071820000,4.963,4.971,4.96,4.97,3527.9
+1695071880000,4.97,4.97,4.965,4.965,1786.6
+1695071940000,4.965,4.965,4.962,4.963,1140.8
+1695072000000,4.963,4.966,4.961,4.966,2012.4
+1695072060000,4.966,4.966,4.955,4.955,3860.7
+1695072120000,4.956,4.964,4.955,4.962,2017.9
+1695072180000,4.962,4.963,4.956,4.956,1231.7
+1695072240000,4.957,4.961,4.957,4.958,870.8
+1695072300000,4.959,4.964,4.959,4.962,1074.7
+1695072360000,4.962,4.968,4.962,4.968,3580.1
+1695072420000,4.967,4.972,4.967,4.971,2127.3
+1695072480000,4.971,4.974,4.971,4.974,4852.3
+1695072540000,4.975,4.978,4.973,4.977,7974.3
+1695072600000,4.976,4.981,4.975,4.981,2469.4
+1695072660000,4.98,4.984,4.978,4.978,3905.7
+1695072720000,4.978,4.981,4.976,4.978,3705.8
+1695072780000,4.978,4.979,4.957,4.961,25348.1
+1695072840000,4.961,4.967,4.961,4.963,1509.7
+1695072900000,4.963,4.964,4.962,4.964,959.6
+1695072960000,4.964,4.966,4.963,4.963,1419.8
+1695073020000,4.964,4.965,4.963,4.963,2562.8
+1695073080000,4.963,4.963,4.96,4.961,998.7
+1695073140000,4.961,4.961,4.958,4.959,593.0
+1695073200000,4.959,4.96,4.954,4.96,6533.3
+1695073260000,4.959,4.966,4.959,4.964,1624.8
+1695073320000,4.965,4.97,4.965,4.968,1802.2
+1695073380000,4.968,4.971,4.967,4.969,1210.2
+1695073440000,4.967,4.969,4.967,4.968,786.5
+1695073500000,4.968,4.968,4.967,4.967,462.4
+1695073560000,4.967,4.968,4.966,4.967,660.2
+1695073620000,4.968,4.968,4.966,4.966,271.9
+1695073680000,4.966,4.967,4.965,4.967,849.7
+1695073740000,4.967,4.968,4.966,4.967,838.3
+1695073800000,4.967,4.968,4.966,4.967,686.3
+1695073860000,4.967,4.968,4.967,4.968,478.3
+1695073920000,4.968,4.97,4.968,4.968,873.0
+1695073980000,4.969,4.969,4.967,4.967,398.9
+1695074040000,4.968,4.97,4.967,4.97,2968.8
+1695074100000,4.97,4.97,4.968,4.969,497.7
+1695074160000,4.97,4.977,4.97,4.975,3194.0
+1695074220000,4.975,4.98,4.974,4.976,3588.7
+1695074280000,4.975,4.975,4.972,4.974,3021.7
+1695074340000,4.973,4.977,4.972,4.974,1974.4
+1695074400000,4.975,4.98,4.975,4.977,7447.3
+1695074460000,4.977,4.982,4.974,4.981,3588.2
+1695074520000,4.98,4.983,4.977,4.979,2287.3
+1695074580000,4.979,4.98,4.974,4.978,4173.8
+1695074640000,4.979,4.983,4.979,4.982,1129.7
+1695074700000,4.981,4.983,4.98,4.98,3231.8
+1695074760000,4.98,4.989,4.98,4.987,5452.1
+1695074820000,4.986,4.989,4.977,4.98,15154.4
+1695074880000,4.981,4.987,4.981,4.987,1432.9
+1695074940000,4.987,4.988,4.984,4.986,2868.4
+1695075000000,4.986,4.987,4.985,4.987,866.8
+1695075060000,4.986,4.987,4.98,4.985,4921.4
+1695075120000,4.985,4.989,4.985,4.989,1403.5
+1695075180000,4.989,4.99,4.988,4.99,1625.7
+1695075240000,4.989,4.993,4.989,4.992,5209.0
+1695075300000,4.994,4.994,4.974,4.979,29957.8
+1695075360000,4.98,4.981,4.979,4.979,1004.0
+1695075420000,4.979,4.985,4.979,4.98,1667.1
+1695075480000,4.98,4.981,4.968,4.97,7940.3
+1695075540000,4.969,4.976,4.968,4.972,8998.1
+1695075600000,4.972,4.972,4.968,4.968,3854.6
+1695075660000,4.968,4.975,4.965,4.973,12776.5
+1695075720000,4.973,4.978,4.972,4.977,4329.4
+1695075780000,4.976,4.979,4.971,4.971,1467.4
+1695075840000,4.972,4.974,4.972,4.973,533.8
+1695075900000,4.974,4.974,4.963,4.967,11779.3
+1695075960000,4.967,4.967,4.965,4.967,365.9
+1695076020000,4.966,4.966,4.956,4.963,14393.1
+1695076080000,4.963,4.966,4.962,4.962,1256.3
+1695076140000,4.963,4.965,4.963,4.965,331.4
+1695076200000,4.966,4.974,4.963,4.973,12603.0
+1695076260000,4.974,4.982,4.972,4.982,12685.9
+1695076320000,4.981,4.997,4.976,4.988,35816.0
+1695076380000,4.988,4.99,4.978,4.982,5102.3
+1695076440000,4.981,4.981,4.973,4.977,6257.8
+1695076500000,4.976,4.976,4.968,4.971,11744.0
+1695076560000,4.97,4.973,4.967,4.973,4058.7
+1695076620000,4.973,4.974,4.97,4.974,3231.2
+1695076680000,4.974,4.975,4.973,4.973,658.4
+1695076740000,4.973,4.976,4.973,4.976,1231.1
+1695076800000,4.977,4.983,4.977,4.98,4650.3
+1695076860000,4.98,4.982,4.979,4.982,3005.8
+1695076920000,4.982,4.987,4.976,4.98,10365.7
+1695076980000,4.979,4.982,4.978,4.982,941.3
+1695077040000,4.982,4.982,4.978,4.981,3481.4
+1695077100000,4.981,4.982,4.977,4.981,2852.9
+1695077160000,4.982,4.983,4.978,4.98,2002.8
+1695077220000,4.98,4.985,4.98,4.982,1590.6
+1695077280000,4.982,4.983,4.982,4.982,456.9
+1695077340000,4.983,4.989,4.983,4.988,855.6
+1695077400000,4.987,4.989,4.984,4.986,4789.5
+1695077460000,4.987,4.991,4.986,4.989,3259.9
+1695077520000,4.988,4.993,4.987,4.99,1361.0
+1695077580000,4.991,4.992,4.985,4.987,6041.0
+1695077640000,4.987,4.987,4.983,4.984,2555.6
+1695077700000,4.984,4.988,4.984,4.988,3180.4
+1695077760000,4.989,4.989,4.985,4.987,1349.2
+1695077820000,4.988,4.988,4.984,4.984,601.7
+1695077880000,4.985,4.989,4.985,4.986,1270.1
+1695077940000,4.985,4.985,4.981,4.983,2221.6
+1695078000000,4.982,4.982,4.975,4.975,2809.0
+1695078060000,4.976,4.978,4.975,4.977,1180.4
+1695078120000,4.977,4.978,4.976,4.978,649.0
+1695078180000,4.978,4.978,4.97,4.97,2310.9
+1695078240000,4.97,4.973,4.967,4.972,7064.1
+1695078300000,4.971,4.971,4.964,4.967,2595.4
+1695078360000,4.968,4.97,4.965,4.965,5135.2
+1695078420000,4.967,4.968,4.964,4.967,2921.5
+1695078480000,4.968,4.972,4.968,4.971,3289.2
+1695078540000,4.97,4.974,4.965,4.972,11659.7
+1695078600000,4.971,4.979,4.97,4.979,3489.8
+1695078660000,4.978,4.98,4.971,4.974,1685.3
+1695078720000,4.974,4.974,4.969,4.969,1114.7
+1695078780000,4.968,4.971,4.967,4.967,1655.7
+1695078840000,4.968,4.968,4.96,4.96,3601.2
+1695078900000,4.959,4.959,4.954,4.955,5249.0
+1695078960000,4.955,4.968,4.955,4.96,17656.0
+1695079020000,4.961,4.964,4.958,4.959,1636.9
+1695079080000,4.96,4.96,4.956,4.957,1904.7
+1695079140000,4.958,4.962,4.958,4.959,2298.2
+1695079200000,4.959,4.962,4.958,4.959,4115.0
+1695079260000,4.959,4.96,4.955,4.958,2956.0
+1695079320000,4.957,4.959,4.957,4.959,1012.1
+1695079380000,4.96,4.961,4.952,4.955,6180.0
+1695079440000,4.955,4.955,4.949,4.952,3492.8
+1695079500000,4.951,4.952,4.938,4.942,11000.1
+1695079560000,4.943,4.946,4.943,4.946,2472.2
+1695079620000,4.945,4.949,4.944,4.948,1866.1
+1695079680000,4.946,4.946,4.942,4.944,986.9
+1695079740000,4.944,4.948,4.941,4.947,3784.5
+1695079800000,4.948,4.948,4.941,4.944,3354.4
+1695079860000,4.943,4.946,4.938,4.941,3036.7
+1695079920000,4.941,4.943,4.938,4.94,3362.5
+1695079980000,4.939,4.941,4.936,4.94,4218.4
+1695080040000,4.941,4.942,4.939,4.94,1781.1
+1695080100000,4.941,4.944,4.937,4.938,6585.9
+1695080160000,4.939,4.941,4.934,4.935,4531.8
+1695080220000,4.935,4.937,4.932,4.935,5097.9
+1695080280000,4.935,4.939,4.935,4.938,5562.9
+1695080340000,4.938,4.938,4.935,4.936,1389.3
+1695080400000,4.936,4.939,4.933,4.935,5561.5
+1695080460000,4.935,4.942,4.935,4.937,7422.9
+1695080520000,4.936,4.941,4.934,4.935,4190.4
+1695080580000,4.936,4.937,4.933,4.934,1200.0
+1695080640000,4.933,4.936,4.933,4.934,718.5
+1695080700000,4.934,4.936,4.93,4.933,3845.5
+1695080760000,4.933,4.936,4.933,4.935,2232.7
+1695080820000,4.934,4.938,4.933,4.938,866.4
+1695080880000,4.937,4.938,4.937,4.938,1099.1
+1695080940000,4.938,4.945,4.937,4.945,10379.1
+1695081000000,4.944,4.946,4.942,4.943,3300.1
+1695081060000,4.942,4.944,4.941,4.941,2878.7
+1695081120000,4.941,4.943,4.937,4.94,2686.1
+1695081180000,4.941,4.941,4.938,4.94,548.8
+1695081240000,4.939,4.94,4.938,4.939,1196.4
+1695081300000,4.938,4.94,4.937,4.94,1705.0
+1695081360000,4.94,4.94,4.934,4.937,5596.9
+1695081420000,4.938,4.938,4.933,4.934,1220.2
+1695081480000,4.934,4.937,4.932,4.936,9561.4
+1695081540000,4.936,4.937,4.933,4.933,1788.2
+1695081600000,4.933,4.934,4.928,4.932,5958.8
+1695081660000,4.932,4.934,4.93,4.933,3093.1
+1695081720000,4.934,4.938,4.932,4.938,2845.3
+1695081780000,4.939,4.945,4.939,4.942,4855.2
+1695081840000,4.942,4.945,4.939,4.944,2373.3
+1695081900000,4.944,4.946,4.942,4.944,3806.0
+1695081960000,4.945,4.947,4.941,4.942,3679.8
+1695082020000,4.942,4.944,4.94,4.941,2978.3
+1695082080000,4.941,4.943,4.941,4.941,471.5
+1695082140000,4.942,4.943,4.941,4.942,1582.6
+1695082200000,4.942,4.942,4.937,4.938,4898.4
+1695082260000,4.938,4.938,4.936,4.938,808.6
+1695082320000,4.937,4.938,4.933,4.935,4972.4
+1695082380000,4.935,4.936,4.933,4.934,5038.5
+1695082440000,4.935,4.935,4.925,4.926,7685.1
+1695082500000,4.927,4.927,4.917,4.92,9929.6
+1695082560000,4.919,4.922,4.917,4.918,4251.8
+1695082620000,4.917,4.917,4.908,4.909,10264.7
+1695082680000,4.909,4.911,4.882,4.901,69545.3
+1695082740000,4.9,4.901,4.895,4.898,6124.6
+1695082800000,4.899,4.901,4.894,4.897,10000.7
+1695082860000,4.897,4.911,4.892,4.904,16275.1
+1695082920000,4.904,4.909,4.901,4.905,4630.8
+1695082980000,4.904,4.912,4.903,4.911,4303.5
+1695083040000,4.911,4.918,4.909,4.918,4207.1
+1695083100000,4.918,4.92,4.914,4.918,7760.9
+1695083160000,4.917,4.919,4.913,4.915,2552.9
+1695083220000,4.915,4.915,4.907,4.908,7913.0
+1695083280000,4.908,4.911,4.906,4.91,4630.1
+1695083340000,4.91,4.911,4.905,4.908,2943.1
+1695083400000,4.909,4.909,4.899,4.9,5080.6
+1695083460000,4.901,4.905,4.899,4.905,4202.0
+1695083520000,4.905,4.909,4.903,4.909,1416.3
+1695083580000,4.908,4.91,4.906,4.909,2237.9
+1695083640000,4.909,4.914,4.909,4.911,2601.8
+1695083700000,4.911,4.917,4.911,4.917,3341.5
+1695083760000,4.917,4.917,4.912,4.916,3594.9
+1695083820000,4.917,4.921,4.917,4.92,2813.7
+1695083880000,4.919,4.92,4.917,4.918,1104.2
+1695083940000,4.918,4.921,4.916,4.919,3149.8
+1695084000000,4.919,4.923,4.917,4.918,7220.3
+1695084060000,4.919,4.92,4.918,4.919,766.4
+1695084120000,4.919,4.922,4.918,4.92,1481.4
+1695084180000,4.92,4.92,4.917,4.919,2791.9
+1695084240000,4.919,4.923,4.918,4.922,1393.4
+1695084300000,4.921,4.921,4.916,4.917,2874.4
+1695084360000,4.917,4.917,4.913,4.913,1487.3
+1695084420000,4.913,4.915,4.905,4.905,4878.4
+1695084480000,4.904,4.906,4.902,4.904,2345.5
+1695084540000,4.905,4.909,4.904,4.909,2363.4
+1695084600000,4.909,4.915,4.909,4.914,5288.3
+1695084660000,4.914,4.914,4.903,4.908,7477.1
+1695084720000,4.907,4.912,4.907,4.911,1146.8
+1695084780000,4.912,4.921,4.912,4.921,5344.8
+1695084840000,4.92,4.928,4.918,4.925,10959.8
+1695084900000,4.926,4.928,4.92,4.92,2462.1
+1695084960000,4.921,4.924,4.918,4.918,2545.4
+1695085020000,4.917,4.918,4.912,4.914,1542.9
+1695085080000,4.914,4.914,4.908,4.912,7189.1
+1695085140000,4.912,4.916,4.91,4.915,4086.9
+1695085200000,4.916,4.917,4.912,4.912,2303.2
+1695085260000,4.912,4.913,4.908,4.913,3242.7
+1695085320000,4.913,4.913,4.904,4.908,4699.8
+1695085380000,4.909,4.913,4.908,4.913,2833.1
+1695085440000,4.914,4.921,4.911,4.921,14138.6
+1695085500000,4.921,4.921,4.911,4.915,14800.9
+1695085560000,4.914,4.914,4.907,4.908,8798.0
+1695085620000,4.908,4.919,4.908,4.919,5425.1
+1695085680000,4.919,4.92,4.913,4.917,17648.3
+1695085740000,4.916,4.918,4.912,4.916,7669.1
+1695085800000,4.916,4.918,4.914,4.915,3165.0
+1695085860000,4.915,4.918,4.914,4.915,4510.5
+1695085920000,4.916,4.92,4.914,4.917,7627.5
+1695085980000,4.917,4.921,4.917,4.921,3726.6
+1695086040000,4.92,4.921,4.913,4.913,4635.1
+1695086100000,4.913,4.916,4.91,4.916,7535.9
+1695086160000,4.915,4.916,4.91,4.91,8022.8
+1695086220000,4.911,4.912,4.905,4.91,13839.9
+1695086280000,4.908,4.909,4.904,4.908,5677.2
+1695086340000,4.907,4.908,4.904,4.906,3600.1
+1695086400000,4.906,4.913,4.906,4.912,5879.0
+1695086460000,4.912,4.917,4.912,4.917,4953.9
+1695086520000,4.916,4.919,4.915,4.918,2669.7
+1695086580000,4.918,4.921,4.918,4.921,3149.9
+1695086640000,4.922,4.925,4.92,4.924,3421.3
+1695086700000,4.923,4.925,4.921,4.922,5501.2
+1695086760000,4.922,4.926,4.92,4.921,2014.6
+1695086820000,4.921,4.924,4.921,4.924,1700.6
+1695086880000,4.925,4.927,4.925,4.927,934.4
+1695086940000,4.927,4.927,4.925,4.926,846.9
+1695087000000,4.925,4.925,4.914,4.915,8003.0
+1695087060000,4.915,4.919,4.915,4.916,4069.5
+1695087120000,4.917,4.918,4.915,4.915,1126.0
+1695087180000,4.914,4.917,4.914,4.916,3477.7
+1695087240000,4.916,4.916,4.911,4.913,2749.5
+1695087300000,4.914,4.914,4.908,4.91,4524.5
+1695087360000,4.91,4.914,4.91,4.911,3980.0
+1695087420000,4.91,4.91,4.902,4.903,3192.7
+1695087480000,4.903,4.903,4.901,4.902,2414.3
+1695087540000,4.902,4.906,4.901,4.905,4326.9
+1695087600000,4.905,4.907,4.901,4.901,2672.5
+1695087660000,4.901,4.908,4.9,4.905,4304.6
+1695087720000,4.904,4.904,4.897,4.901,8585.1
+1695087780000,4.9,4.903,4.898,4.902,4287.2
+1695087840000,4.902,4.904,4.902,4.904,1579.6
+1695087900000,4.905,4.907,4.902,4.904,4355.0
+1695087960000,4.903,4.904,4.898,4.9,3605.5
+1695088020000,4.9,4.903,4.899,4.901,1980.6
+1695088080000,4.902,4.907,4.902,4.907,1582.4
+1695088140000,4.907,4.908,4.906,4.907,2608.1
+1695088200000,4.907,4.908,4.902,4.902,1136.3
+1695088260000,4.903,4.906,4.903,4.905,3030.1
+1695088320000,4.905,4.91,4.905,4.908,3531.3
+1695088380000,4.908,4.91,4.907,4.91,1598.9
+1695088440000,4.911,4.912,4.908,4.909,4078.6
+1695088500000,4.908,4.91,4.907,4.909,1492.5
+1695088560000,4.91,4.913,4.91,4.911,1746.2
+1695088620000,4.911,4.913,4.91,4.912,4296.6
+1695088680000,4.912,4.915,4.91,4.912,1969.4
+1695088740000,4.913,4.916,4.912,4.913,2368.1
+1695088800000,4.913,4.917,4.91,4.913,10010.4
+1695088860000,4.912,4.918,4.911,4.918,7826.6
+1695088920000,4.918,4.922,4.916,4.921,3357.7
+1695088980000,4.921,4.922,4.919,4.921,1313.2
+1695089040000,4.921,4.924,4.919,4.923,1485.8
+1695089100000,4.923,4.929,4.922,4.925,6054.3
+1695089160000,4.924,4.924,4.919,4.92,5685.4
+1695089220000,4.918,4.925,4.918,4.924,2734.8
+1695089280000,4.925,4.939,4.923,4.939,10757.3
+1695089340000,4.938,4.942,4.936,4.942,8508.3
+1695089400000,4.942,4.95,4.94,4.95,6857.6
+1695089460000,4.949,4.955,4.948,4.954,9243.7
+1695089520000,4.953,4.953,4.946,4.946,5423.1
+1695089580000,4.947,4.95,4.946,4.949,1945.3
+1695089640000,4.949,4.952,4.947,4.949,7464.3
+1695089700000,4.949,4.949,4.941,4.942,2215.5
+1695089760000,4.941,4.941,4.938,4.94,2383.7
+1695089820000,4.94,4.942,4.935,4.939,7842.8
+1695089880000,4.939,4.941,4.936,4.939,4429.8
+1695089940000,4.94,4.945,4.94,4.943,2739.8
+1695090000000,4.944,4.944,4.94,4.94,2045.0
+1695090060000,4.94,4.94,4.937,4.939,2267.1
+1695090120000,4.939,4.939,4.936,4.937,847.7
+1695090180000,4.938,4.941,4.937,4.94,3304.2
+1695090240000,4.94,4.942,4.939,4.942,1145.9
+1695090300000,4.941,4.942,4.941,4.942,429.3
+1695090360000,4.942,4.942,4.937,4.937,2460.9
+1695090420000,4.938,4.94,4.936,4.94,1510.3
+1695090480000,4.939,4.94,4.937,4.938,2388.6
+1695090540000,4.938,4.941,4.937,4.94,5237.5
+1695090600000,4.939,4.94,4.936,4.938,2464.4
+1695090660000,4.939,4.939,4.932,4.933,4956.0
+1695090720000,4.933,4.934,4.931,4.932,2057.4
+1695090780000,4.932,4.933,4.93,4.932,1911.6
+1695090840000,4.932,4.935,4.932,4.932,2118.5
+1695090900000,4.933,4.934,4.93,4.933,1857.2
+1695090960000,4.933,4.933,4.932,4.933,523.3
+1695091020000,4.932,4.936,4.931,4.935,2221.6
+1695091080000,4.936,4.941,4.935,4.939,3194.9
+1695091140000,4.939,4.946,4.938,4.938,5894.2
+1695091200000,4.939,4.94,4.938,4.938,1763.9
+1695091260000,4.939,4.941,4.936,4.936,3043.7
+1695091320000,4.937,4.955,4.937,4.953,15588.8
+1695091380000,4.953,4.964,4.953,4.962,17219.2
+1695091440000,4.961,4.963,4.953,4.956,8663.4
+1695091500000,4.957,4.959,4.948,4.948,4820.4
+1695091560000,4.948,4.952,4.948,4.949,2585.7
+1695091620000,4.949,4.954,4.949,4.953,2805.5
+1695091680000,4.953,4.954,4.95,4.954,2973.6
+1695091740000,4.955,4.957,4.955,4.956,2036.5
+1695091800000,4.956,4.957,4.949,4.95,1823.9
+1695091860000,4.949,4.954,4.949,4.952,2540.7
+1695091920000,4.951,4.957,4.951,4.953,4719.9
+1695091980000,4.953,4.953,4.949,4.949,1786.3
+1695092040000,4.95,4.952,4.949,4.949,1391.4
+1695092100000,4.948,4.952,4.947,4.947,1560.2
+1695092160000,4.947,4.95,4.944,4.95,3766.8
+1695092220000,4.951,4.952,4.948,4.949,2423.4
+1695092280000,4.948,4.951,4.947,4.95,2074.0
+1695092340000,4.949,4.951,4.947,4.951,1280.7
+1695092400000,4.95,4.952,4.948,4.951,3363.9
+1695092460000,4.951,4.953,4.95,4.953,3001.3
+1695092520000,4.952,4.954,4.949,4.953,3848.4
+1695092580000,4.952,4.962,4.952,4.961,11638.7
+1695092640000,4.961,4.962,4.96,4.962,3793.8
+1695092700000,4.962,4.962,4.958,4.962,4791.7
+1695092760000,4.962,4.965,4.96,4.965,2967.2
+1695092820000,4.964,4.964,4.958,4.96,2291.3
+1695092880000,4.961,4.962,4.951,4.952,5600.5
+1695092940000,4.951,4.954,4.95,4.951,1610.6
+1695093000000,4.951,4.951,4.941,4.941,3976.6
+1695093060000,4.941,4.945,4.939,4.945,3617.6
+1695093120000,4.945,4.945,4.942,4.944,1323.1
+1695093180000,4.944,4.947,4.943,4.944,2268.4
+1695093240000,4.944,4.944,4.941,4.943,3210.1
+1695093300000,4.944,4.946,4.941,4.942,5402.4
+1695093360000,4.943,4.947,4.943,4.944,3435.4
+1695093420000,4.943,4.944,4.943,4.944,155.7
+1695093480000,4.943,4.944,4.939,4.943,4084.4
+1695093540000,4.944,4.944,4.94,4.941,3973.9
+1695093600000,4.942,4.945,4.942,4.942,2667.4
+1695093660000,4.941,4.941,4.939,4.939,888.2
+1695093720000,4.939,4.939,4.935,4.937,4125.2
+1695093780000,4.938,4.947,4.938,4.946,2523.4
+1695093840000,4.946,4.946,4.944,4.944,429.0
+1695093900000,4.943,4.947,4.942,4.945,1956.2
+1695093960000,4.945,4.945,4.943,4.945,930.5
+1695094020000,4.946,4.946,4.941,4.942,979.1
+1695094080000,4.942,4.945,4.941,4.945,832.0
+1695094140000,4.945,4.946,4.945,4.946,1142.8
+1695094200000,4.946,4.948,4.945,4.946,1530.4
+1695094260000,4.945,4.947,4.944,4.947,855.5
+1695094320000,4.947,4.949,4.947,4.947,2562.4
+1695094380000,4.948,4.95,4.948,4.95,521.4
+1695094440000,4.95,4.95,4.948,4.95,648.1
+1695094500000,4.949,4.949,4.947,4.948,838.8
+1695094560000,4.948,4.948,4.944,4.945,2616.0
+1695094620000,4.945,4.951,4.945,4.95,606.9
+1695094680000,4.95,4.95,4.949,4.95,160.9
+1695094740000,4.95,4.952,4.947,4.952,2389.1
+1695094800000,4.951,4.952,4.947,4.949,1634.7
+1695094860000,4.949,4.951,4.949,4.949,1634.3
+1695094920000,4.949,4.952,4.948,4.952,1068.8
+1695094980000,4.951,4.952,4.947,4.948,3127.5
+1695095040000,4.948,4.959,4.946,4.956,6168.0
+1695095100000,4.956,4.962,4.955,4.96,6778.7
+1695095160000,4.959,4.959,4.951,4.951,4662.1
+1695095220000,4.952,4.963,4.952,4.961,3447.2
+1695095280000,4.961,4.962,4.959,4.959,1079.7
+1695095340000,4.959,4.96,4.957,4.959,808.9
+1695095400000,4.96,4.969,4.96,4.968,6311.6
+1695095460000,4.968,4.969,4.964,4.968,6713.4
+1695095520000,4.967,4.97,4.964,4.969,3933.0
+1695095580000,4.968,4.977,4.968,4.974,6227.5
+1695095640000,4.974,4.974,4.97,4.972,3768.9
+1695095700000,4.972,4.973,4.968,4.97,3179.6
+1695095760000,4.97,4.971,4.969,4.969,1349.5
+1695095820000,4.969,4.972,4.969,4.971,1456.0
+1695095880000,4.972,4.973,4.971,4.972,1517.4
+1695095940000,4.972,4.976,4.972,4.975,1051.3
+1695096000000,4.974,4.979,4.97,4.978,6698.6
+1695096060000,4.977,4.979,4.975,4.978,3809.8
+1695096120000,4.978,4.979,4.976,4.978,3577.8
+1695096180000,4.977,4.984,4.975,4.984,4233.8
+1695096240000,4.983,4.984,4.981,4.984,2392.9
+1695096300000,4.984,4.986,4.982,4.986,3741.5
+1695096360000,4.987,4.988,4.986,4.987,4605.5
+1695096420000,4.986,4.989,4.986,4.989,2146.2
+1695096480000,4.989,4.991,4.985,4.991,9022.7
+1695096540000,4.992,5.007,4.991,5.005,17055.5
+1695096600000,5.005,5.024,5.002,5.022,22533.0
+1695096660000,5.021,5.026,5.019,5.025,15876.6
+1695096720000,5.025,5.032,5.021,5.032,11912.9
+1695096780000,5.031,5.032,5.015,5.019,35601.7
+1695096840000,5.018,5.018,5.009,5.012,7178.6
+1695096900000,5.011,5.015,5.005,5.009,25291.6
+1695096960000,5.008,5.01,4.998,5.0,11267.2
+1695097020000,5.001,5.001,4.995,4.997,4130.2
+1695097080000,4.997,4.998,4.993,4.997,1990.1
+1695097140000,4.997,5.0,4.995,4.997,4090.2
+1695097200000,4.998,4.998,4.994,4.995,4973.9
+1695097260000,4.995,5.012,4.995,5.01,9420.0
+1695097320000,5.01,5.013,5.008,5.013,2343.5
+1695097380000,5.013,5.013,5.009,5.01,4863.3
+1695097440000,5.011,5.012,5.006,5.006,4098.9
+1695097500000,5.007,5.014,5.004,5.014,5739.9
+1695097560000,5.015,5.018,5.014,5.017,4054.5
+1695097620000,5.017,5.022,5.017,5.017,5725.7
+1695097680000,5.018,5.02,5.015,5.016,2767.3
+1695097740000,5.016,5.019,5.016,5.016,2434.7
+1695097800000,5.017,5.027,5.017,5.025,9563.2
+1695097860000,5.026,5.036,5.023,5.035,7015.0
+1695097920000,5.036,5.048,5.035,5.043,20110.0
+1695097980000,5.044,5.05,5.037,5.041,21333.8
+1695098040000,5.041,5.041,5.034,5.037,11142.9
+1695098100000,5.037,5.047,5.037,5.047,13812.0
+1695098160000,5.047,5.047,5.037,5.039,10587.5
+1695098220000,5.038,5.046,5.037,5.044,6773.4
+1695098280000,5.044,5.049,5.044,5.045,6928.4
+1695098340000,5.045,5.052,5.045,5.052,8888.5
+1695098400000,5.051,5.064,5.046,5.064,24867.6
+1695098460000,5.065,5.077,5.065,5.069,41557.6
+1695098520000,5.068,5.068,5.057,5.057,9663.0
+1695098580000,5.058,5.059,5.048,5.053,15387.2
+1695098640000,5.054,5.055,5.046,5.046,11853.0
+1695098700000,5.046,5.048,5.041,5.046,12746.7
+1695098760000,5.046,5.056,5.046,5.054,9702.4
+1695098820000,5.054,5.061,5.054,5.059,8766.6
+1695098880000,5.059,5.069,5.057,5.065,6907.8
+1695098940000,5.066,5.072,5.065,5.071,2538.3
+1695099000000,5.07,5.073,5.065,5.073,12524.1
+1695099060000,5.073,5.079,5.072,5.078,8093.4
+1695099120000,5.078,5.078,5.06,5.062,14406.6
+1695099180000,5.063,5.077,5.063,5.075,11575.4
+1695099240000,5.074,5.075,5.071,5.073,7104.4
+1695099300000,5.074,5.075,5.062,5.065,13762.2
+1695099360000,5.064,5.064,5.055,5.061,14043.3
+1695099420000,5.06,5.064,5.056,5.063,5856.6
+1695099480000,5.061,5.063,5.058,5.06,2861.2
+1695099540000,5.06,5.062,5.048,5.05,10192.9
+1695099600000,5.05,5.06,5.049,5.053,18318.1
+1695099660000,5.053,5.058,5.046,5.05,11398.7
+1695099720000,5.049,5.05,5.045,5.045,5267.6
+1695099780000,5.045,5.051,5.045,5.048,5791.6
+1695099840000,5.048,5.057,5.045,5.05,8786.5
+1695099900000,5.05,5.052,5.047,5.052,2625.2
+1695099960000,5.052,5.06,5.051,5.058,5936.7
+1695100020000,5.058,5.081,5.056,5.076,31775.1
+1695100080000,5.075,5.096,5.075,5.093,30763.1
+1695100140000,5.093,5.098,5.089,5.091,15758.6
+1695100200000,5.091,5.095,5.088,5.09,8739.4
+1695100260000,5.09,5.096,5.089,5.093,9603.0
+1695100320000,5.094,5.095,5.081,5.084,10303.8
+1695100380000,5.083,5.084,5.073,5.078,11803.2
+1695100440000,5.078,5.082,5.075,5.075,9395.0
+1695100500000,5.076,5.077,5.073,5.073,5532.3
+1695100560000,5.074,5.077,5.068,5.072,8330.8
+1695100620000,5.072,5.083,5.068,5.081,19393.2
+1695100680000,5.081,5.082,5.074,5.076,16857.9
+1695100740000,5.077,5.079,5.068,5.072,6273.9
+1695100800000,5.072,5.072,5.057,5.058,15539.4
+1695100860000,5.06,5.066,5.055,5.065,13128.5
+1695100920000,5.065,5.076,5.064,5.075,11260.5
+1695100980000,5.076,5.082,5.076,5.078,12383.1
+1695101040000,5.079,5.081,5.077,5.077,7604.7
+1695101100000,5.077,5.079,5.075,5.075,2790.6
+1695101160000,5.075,5.079,5.075,5.078,3205.4
+1695101220000,5.078,5.079,5.073,5.074,6189.8
+1695101280000,5.075,5.075,5.071,5.072,4533.7
+1695101340000,5.071,5.072,5.065,5.072,10240.9
+1695101400000,5.073,5.079,5.07,5.076,10594.2
+1695101460000,5.076,5.079,5.073,5.073,3469.2
+1695101520000,5.073,5.086,5.073,5.086,25526.0
+1695101580000,5.086,5.095,5.086,5.095,5180.1
+1695101640000,5.094,5.095,5.088,5.091,12714.7
+1695101700000,5.09,5.094,5.089,5.092,4419.8
+1695101760000,5.092,5.092,5.086,5.087,6099.7
+1695101820000,5.087,5.089,5.085,5.088,4044.2
+1695101880000,5.088,5.09,5.088,5.089,2201.3
+1695101940000,5.088,5.088,5.074,5.076,11864.9
+1695102000000,5.075,5.078,5.072,5.075,9707.0
+1695102060000,5.076,5.077,5.071,5.073,4744.4
+1695102120000,5.074,5.075,5.071,5.071,4017.9
+1695102180000,5.072,5.074,5.071,5.071,11190.9
+1695102240000,5.071,5.071,5.062,5.067,23442.5
+1695102300000,5.067,5.067,5.061,5.063,9147.7
+1695102360000,5.063,5.064,5.059,5.06,7867.5
+1695102420000,5.06,5.062,5.049,5.054,22371.2
+1695102480000,5.055,5.057,5.052,5.052,8738.3
+1695102540000,5.053,5.056,5.051,5.054,7220.2
+1695102600000,5.054,5.055,5.052,5.054,3033.5
+1695102660000,5.054,5.055,5.041,5.042,21328.3
+1695102720000,5.043,5.044,5.036,5.038,12382.7
+1695102780000,5.038,5.039,5.031,5.038,14598.4
+1695102840000,5.039,5.042,5.028,5.036,17515.9
+1695102900000,5.036,5.037,5.029,5.033,6791.6
+1695102960000,5.032,5.041,5.031,5.037,7437.2
+1695103020000,5.037,5.037,5.033,5.037,3853.1
+1695103080000,5.036,5.037,5.03,5.032,4407.8
+1695103140000,5.031,5.035,5.026,5.031,16733.2
+1695103200000,5.031,5.039,5.027,5.037,10293.9
+1695103260000,5.037,5.039,5.031,5.033,6171.1
+1695103320000,5.033,5.039,5.03,5.038,2818.0
+1695103380000,5.038,5.041,5.036,5.039,6137.1
+1695103440000,5.038,5.039,5.03,5.032,5779.9
+1695103500000,5.032,5.033,5.028,5.028,2339.0
+1695103560000,5.028,5.031,5.024,5.026,6456.0
+1695103620000,5.026,5.027,5.018,5.018,7708.5
+1695103680000,5.018,5.022,5.018,5.018,5192.8
+1695103740000,5.017,5.02,5.012,5.018,11865.2
+1695103800000,5.017,5.02,5.015,5.017,3605.0
+1695103860000,5.017,5.019,5.013,5.018,4472.4
+1695103920000,5.017,5.02,5.015,5.019,2801.6
+1695103980000,5.02,5.021,5.017,5.019,5142.6
+1695104040000,5.02,5.027,5.02,5.023,8483.0
+1695104100000,5.023,5.028,5.021,5.024,7263.0
+1695104160000,5.024,5.027,5.023,5.026,4072.3
+1695104220000,5.025,5.026,5.02,5.021,5267.2
+1695104280000,5.021,5.021,5.019,5.021,2469.8
+1695104340000,5.021,5.025,5.018,5.025,2946.0
+1695104400000,5.024,5.031,5.024,5.031,4606.4
+1695104460000,5.031,5.036,5.03,5.035,5950.9
+1695104520000,5.036,5.037,5.033,5.035,3196.4
+1695104580000,5.035,5.037,5.033,5.033,2666.3
+1695104640000,5.033,5.034,5.029,5.032,4451.4
+1695104700000,5.033,5.037,5.033,5.036,6186.7
+1695104760000,5.037,5.04,5.035,5.038,4474.7
+1695104820000,5.039,5.04,5.037,5.038,3172.6
+1695104880000,5.037,5.039,5.032,5.033,5653.5
+1695104940000,5.032,5.036,5.031,5.036,2606.3
+1695105000000,5.037,5.04,5.035,5.035,5324.9
+1695105060000,5.035,5.038,5.034,5.038,2564.1
+1695105120000,5.038,5.04,5.035,5.038,4167.3
+1695105180000,5.038,5.041,5.037,5.041,3689.0
+1695105240000,5.041,5.05,5.041,5.049,5265.6
+1695105300000,5.049,5.056,5.048,5.056,8290.3
+1695105360000,5.056,5.06,5.056,5.058,7392.6
+1695105420000,5.057,5.064,5.055,5.064,10139.8
+1695105480000,5.063,5.072,5.063,5.072,7048.6
+1695105540000,5.071,5.08,5.07,5.079,8461.7
+1695105600000,5.079,5.086,5.078,5.08,25320.3
+1695105660000,5.08,5.092,5.079,5.092,19647.7
+1695105720000,5.091,5.094,5.086,5.092,12941.5
+1695105780000,5.091,5.091,5.074,5.078,18571.6
+1695105840000,5.077,5.077,5.063,5.064,12993.2
+1695105900000,5.063,5.066,5.06,5.06,3760.1
+1695105960000,5.061,5.066,5.058,5.066,8103.7
+1695106020000,5.067,5.069,5.064,5.068,4424.6
+1695106080000,5.069,5.069,5.062,5.062,6905.8
+1695106140000,5.062,5.07,5.06,5.07,4437.4
+1695106200000,5.071,5.074,5.067,5.07,8332.8
+1695106260000,5.07,5.08,5.07,5.079,4513.8
+1695106320000,5.079,5.089,5.078,5.089,6284.4
+1695106380000,5.089,5.089,5.081,5.081,7551.2
+1695106440000,5.081,5.086,5.077,5.086,7037.1
+1695106500000,5.086,5.092,5.082,5.091,15997.6
+1695106560000,5.091,5.093,5.087,5.089,19615.7
+1695106620000,5.089,5.089,5.08,5.085,9900.4
+1695106680000,5.085,5.09,5.084,5.087,11076.0
+1695106740000,5.087,5.09,5.086,5.088,4490.3
+1695106800000,5.089,5.09,5.084,5.086,7201.6
+1695106860000,5.085,5.086,5.075,5.075,13583.4
+1695106920000,5.075,5.078,5.069,5.076,6239.5
+1695106980000,5.075,5.082,5.075,5.079,5324.0
+1695107040000,5.079,5.081,5.076,5.081,6208.1
+1695107100000,5.082,5.083,5.065,5.066,13046.3
+1695107160000,5.065,5.065,5.057,5.061,21106.6
+1695107220000,5.06,5.068,5.059,5.065,4988.9
+1695107280000,5.064,5.068,5.062,5.063,2621.6
+1695107340000,5.063,5.064,5.055,5.056,7768.4
+1695107400000,5.056,5.063,5.054,5.063,4116.3
+1695107460000,5.064,5.076,5.064,5.076,4315.9
+1695107520000,5.076,5.079,5.073,5.078,5154.7
+1695107580000,5.077,5.081,5.068,5.069,6458.5
+1695107640000,5.07,5.081,5.07,5.081,2509.0
+1695107700000,5.081,5.09,5.08,5.089,6191.1
+1695107760000,5.088,5.088,5.082,5.083,4794.1
+1695107820000,5.084,5.085,5.08,5.082,4506.7
+1695107880000,5.082,5.082,5.072,5.072,5826.5
+1695107940000,5.072,5.078,5.071,5.077,4485.5
+1695108000000,5.077,5.082,5.075,5.079,5097.0
+1695108060000,5.08,5.089,5.074,5.089,13573.8
+1695108120000,5.089,5.093,5.087,5.089,9606.6
+1695108180000,5.089,5.109,5.089,5.108,50591.4
+1695108240000,5.109,5.116,5.104,5.112,32525.9
+1695108300000,5.111,5.126,5.106,5.126,39910.7
+1695108360000,5.125,5.147,5.123,5.147,42873.4
+1695108420000,5.147,5.153,5.142,5.15,44306.3
+1695108480000,5.15,5.156,5.143,5.155,32319.6
+1695108540000,5.155,5.164,5.151,5.16,24124.4
+1695108600000,5.159,5.161,5.132,5.139,40702.0
+1695108660000,5.14,5.144,5.131,5.132,14374.4
+1695108720000,5.131,5.143,5.127,5.129,32354.8
+1695108780000,5.129,5.132,5.124,5.124,15020.6
+1695108840000,5.125,5.13,5.119,5.124,16349.8
+1695108900000,5.125,5.132,5.12,5.127,21730.1
+1695108960000,5.128,5.128,5.121,5.123,7611.4
+1695109020000,5.123,5.125,5.119,5.12,7982.2
+1695109080000,5.12,5.125,5.108,5.11,24117.6
+1695109140000,5.111,5.12,5.105,5.117,16583.1
+1695109200000,5.117,5.127,5.112,5.127,14425.3
+1695109260000,5.127,5.144,5.124,5.144,15459.5
+1695109320000,5.143,5.163,5.143,5.161,38348.5
+1695109380000,5.16,5.163,5.152,5.162,22926.9
+1695109440000,5.163,5.179,5.162,5.171,50806.3
+1695109500000,5.17,5.17,5.151,5.152,31396.8
+1695109560000,5.152,5.161,5.15,5.161,14994.8
+1695109620000,5.162,5.178,5.161,5.172,15104.1
+1695109680000,5.172,5.185,5.171,5.184,24536.9
+1695109740000,5.184,5.197,5.182,5.197,33846.1
+1695109800000,5.196,5.209,5.186,5.195,80229.2
+1695109860000,5.195,5.204,5.176,5.177,66300.3
+1695109920000,5.176,5.186,5.171,5.182,21138.6
+1695109980000,5.181,5.182,5.166,5.169,21496.4
+1695110040000,5.169,5.178,5.165,5.174,18815.2
+1695110100000,5.174,5.187,5.174,5.177,16436.9
+1695110160000,5.177,5.177,5.151,5.158,25697.8
+1695110220000,5.158,5.164,5.154,5.162,10357.8
+1695110280000,5.162,5.171,5.161,5.166,14568.0
+1695110340000,5.166,5.166,5.153,5.156,14584.7
+1695110400000,5.156,5.17,5.154,5.163,37223.7
+1695110460000,5.163,5.172,5.156,5.164,25753.4
+1695110520000,5.163,5.17,5.162,5.168,9485.2
+1695110580000,5.167,5.17,5.158,5.159,19904.0
+1695110640000,5.159,5.163,5.156,5.162,7219.2
+1695110700000,5.163,5.166,5.157,5.159,9307.0
+1695110760000,5.159,5.166,5.157,5.161,15275.9
+1695110820000,5.161,5.166,5.156,5.164,11671.4
+1695110880000,5.165,5.165,5.155,5.155,12737.0
+1695110940000,5.155,5.155,5.151,5.153,10433.5
+1695111000000,5.154,5.156,5.143,5.146,40480.1
+1695111060000,5.146,5.148,5.135,5.145,36312.4
+1695111120000,5.145,5.149,5.142,5.143,9670.3
+1695111180000,5.144,5.167,5.144,5.165,14630.3
+1695111240000,5.166,5.166,5.151,5.157,18724.4
+1695111300000,5.157,5.159,5.147,5.147,9356.3
+1695111360000,5.148,5.153,5.146,5.147,3286.1
+1695111420000,5.148,5.156,5.148,5.154,3726.4
+1695111480000,5.154,5.155,5.147,5.147,11748.1
+1695111540000,5.147,5.151,5.143,5.144,10418.6
+1695111600000,5.145,5.146,5.14,5.141,10649.5
+1695111660000,5.14,5.142,5.133,5.139,16598.0
+1695111720000,5.14,5.143,5.133,5.138,14744.4
+1695111780000,5.139,5.14,5.13,5.132,18910.9
+1695111840000,5.131,5.136,5.131,5.134,8716.8
+1695111900000,5.134,5.136,5.127,5.13,13513.4
+1695111960000,5.13,5.133,5.129,5.132,9643.9
+1695112020000,5.132,5.135,5.128,5.131,8633.6
+1695112080000,5.132,5.133,5.127,5.129,6734.8
+1695112140000,5.128,5.133,5.123,5.132,16208.5
+1695112200000,5.132,5.132,5.125,5.126,5753.7
+1695112260000,5.125,5.13,5.125,5.128,4594.2
+1695112320000,5.129,5.144,5.128,5.143,11533.1
+1695112380000,5.143,5.147,5.141,5.147,4907.1
+1695112440000,5.148,5.162,5.148,5.155,16981.4
+1695112500000,5.154,5.156,5.14,5.141,13544.0
+1695112560000,5.141,5.148,5.141,5.144,2520.0
+1695112620000,5.143,5.144,5.14,5.142,5741.8
+1695112680000,5.142,5.143,5.137,5.142,3856.0
+1695112740000,5.143,5.156,5.143,5.149,14649.9
+1695112800000,5.148,5.148,5.132,5.133,26905.5
+1695112860000,5.133,5.139,5.132,5.135,4118.7
+1695112920000,5.136,5.14,5.135,5.14,3959.7
+1695112980000,5.141,5.143,5.14,5.141,3384.6
+1695113040000,5.141,5.152,5.139,5.151,7597.5
+1695113100000,5.152,5.152,5.137,5.139,7441.3
+1695113160000,5.138,5.138,5.126,5.129,9031.6
+1695113220000,5.129,5.146,5.128,5.145,8596.3
+1695113280000,5.144,5.153,5.141,5.153,14156.5
+1695113340000,5.153,5.154,5.15,5.152,2715.6
+1695113400000,5.151,5.151,5.141,5.142,5382.1
+1695113460000,5.142,5.157,5.141,5.152,12702.9
+1695113520000,5.152,5.159,5.145,5.148,5112.1
+1695113580000,5.148,5.155,5.143,5.151,6658.3
+1695113640000,5.152,5.161,5.151,5.161,8561.9
+1695113700000,5.16,5.171,5.156,5.161,14557.9
+1695113760000,5.162,5.17,5.158,5.165,13686.1
+1695113820000,5.164,5.171,5.161,5.165,14192.2
+1695113880000,5.164,5.167,5.159,5.164,7044.8
+1695113940000,5.165,5.168,5.159,5.166,16316.4
+1695114000000,5.165,5.167,5.156,5.16,17069.9
+1695114060000,5.159,5.162,5.156,5.158,12147.7
+1695114120000,5.157,5.159,5.152,5.156,17755.9
+1695114180000,5.156,5.159,5.15,5.157,17664.5
+1695114240000,5.157,5.16,5.152,5.155,6506.2
+1695114300000,5.155,5.165,5.153,5.155,11969.4
+1695114360000,5.154,5.158,5.151,5.151,6976.4
+1695114420000,5.152,5.157,5.15,5.155,11552.3
+1695114480000,5.155,5.166,5.155,5.16,6806.3
+1695114540000,5.158,5.158,5.152,5.156,6522.1
+1695114600000,5.156,5.166,5.156,5.166,9475.3
+1695114660000,5.167,5.169,5.162,5.169,8869.8
+1695114720000,5.168,5.168,5.158,5.162,5750.6
+1695114780000,5.162,5.164,5.154,5.155,9886.0
+1695114840000,5.155,5.155,5.142,5.145,16838.7
+1695114900000,5.145,5.153,5.135,5.138,19303.9
+1695114960000,5.138,5.141,5.131,5.136,14763.1
+1695115020000,5.136,5.141,5.13,5.137,10258.2
+1695115080000,5.137,5.137,5.128,5.13,5671.9
+1695115140000,5.131,5.133,5.122,5.124,11588.1
+1695115200000,5.124,5.126,5.119,5.125,14458.8
+1695115260000,5.125,5.13,5.124,5.13,13030.4
+1695115320000,5.13,5.133,5.127,5.131,7886.1
+1695115380000,5.132,5.133,5.127,5.13,7094.3
+1695115440000,5.13,5.132,5.125,5.126,5237.7
+1695115500000,5.126,5.134,5.121,5.123,14219.7
+1695115560000,5.123,5.14,5.123,5.138,19637.4
+1695115620000,5.138,5.154,5.132,5.144,18241.4
+1695115680000,5.143,5.152,5.141,5.151,14411.4
+1695115740000,5.151,5.152,5.136,5.14,11108.8
+1695115800000,5.141,5.149,5.141,5.145,9867.9
+1695115860000,5.146,5.151,5.141,5.144,11108.2
+1695115920000,5.145,5.146,5.139,5.144,4723.3
+1695115980000,5.143,5.155,5.14,5.149,12790.2
+1695116040000,5.15,5.154,5.142,5.149,9913.0
+1695116100000,5.149,5.17,5.149,5.169,22226.9
+1695116160000,5.168,5.17,5.159,5.164,19717.8
+1695116220000,5.164,5.166,5.151,5.165,13288.6
+1695116280000,5.165,5.168,5.163,5.163,6461.2
+1695116340000,5.164,5.166,5.156,5.164,11861.9
+1695116400000,5.163,5.167,5.159,5.162,9151.3
+1695116460000,5.162,5.172,5.162,5.165,20822.3
+1695116520000,5.164,5.172,5.158,5.169,36852.2
+1695116580000,5.169,5.181,5.169,5.174,26307.9
+1695116640000,5.174,5.179,5.156,5.159,19467.7
+1695116700000,5.159,5.166,5.158,5.16,13488.7
+1695116760000,5.16,5.168,5.155,5.167,14394.9
+1695116820000,5.167,5.172,5.165,5.17,8587.2
+1695116880000,5.17,5.171,5.157,5.157,13056.7
+1695116940000,5.157,5.159,5.15,5.151,13394.8
+1695117000000,5.152,5.163,5.146,5.16,12333.4
+1695117060000,5.161,5.168,5.157,5.168,7640.7
+1695117120000,5.168,5.171,5.156,5.156,13305.8
+1695117180000,5.156,5.158,5.149,5.156,8844.9
+1695117240000,5.158,5.16,5.154,5.154,3922.3
+1695117300000,5.155,5.165,5.154,5.161,8996.5
+1695117360000,5.16,5.164,5.159,5.16,3731.4
+1695117420000,5.161,5.163,5.153,5.154,5032.5
+1695117480000,5.155,5.155,5.148,5.151,8152.3
+1695117540000,5.151,5.159,5.151,5.157,5073.2
+1695117600000,5.156,5.161,5.151,5.159,5911.5
+1695117660000,5.158,5.158,5.147,5.15,9584.6
+1695117720000,5.151,5.152,5.134,5.139,21445.0
+1695117780000,5.138,5.145,5.134,5.145,6397.5
+1695117840000,5.144,5.149,5.141,5.145,11312.2
+1695117900000,5.144,5.151,5.142,5.15,7272.7
+1695117960000,5.15,5.153,5.146,5.146,6971.1
+1695118020000,5.146,5.147,5.142,5.144,5566.7
+1695118080000,5.144,5.144,5.138,5.139,5347.0
+1695118140000,5.138,5.139,5.133,5.136,5864.2
+1695118200000,5.136,5.142,5.135,5.135,10784.5
+1695118260000,5.136,5.145,5.136,5.144,5539.6
+1695118320000,5.145,5.147,5.133,5.139,19264.0
+1695118380000,5.139,5.148,5.138,5.144,18898.2
+1695118440000,5.145,5.147,5.142,5.142,4982.8
+1695118500000,5.142,5.153,5.141,5.153,4804.4
+1695118560000,5.152,5.157,5.149,5.156,6892.7
+1695118620000,5.157,5.163,5.155,5.162,10435.7
+1695118680000,5.163,5.163,5.155,5.159,9736.7
+1695118740000,5.16,5.168,5.159,5.165,11347.6
+1695118800000,5.166,5.188,5.166,5.187,42118.7
+1695118860000,5.187,5.189,5.166,5.174,35539.5
+1695118920000,5.174,5.181,5.167,5.169,16007.6
+1695118980000,5.168,5.173,5.16,5.16,13252.7
+1695119040000,5.16,5.163,5.155,5.157,15018.1
+1695119100000,5.157,5.161,5.155,5.155,4922.7
+1695119160000,5.155,5.155,5.143,5.146,19126.8
+1695119220000,5.145,5.145,5.128,5.131,27614.4
+1695119280000,5.131,5.132,5.12,5.125,46337.2
+1695119340000,5.124,5.132,5.12,5.125,18880.0
+1695119400000,5.125,5.142,5.125,5.138,32973.9
+1695119460000,5.138,5.139,5.125,5.128,10684.5
+1695119520000,5.129,5.135,5.126,5.129,16201.9
+1695119580000,5.129,5.133,5.127,5.128,7243.7
+1695119640000,5.128,5.133,5.126,5.128,9206.1
+1695119700000,5.127,5.131,5.126,5.13,7368.5
+1695119760000,5.129,5.133,5.127,5.131,5368.7
+1695119820000,5.13,5.134,5.128,5.133,6997.0
+1695119880000,5.133,5.133,5.126,5.13,7006.0
+1695119940000,5.13,5.133,5.126,5.129,6982.6
+1695120000000,5.129,5.13,5.126,5.127,4000.0
+1695120060000,5.127,5.133,5.127,5.131,4374.2
+1695120120000,5.13,5.131,5.128,5.129,1092.8
+1695120180000,5.128,5.13,5.116,5.118,22008.0
+1695120240000,5.118,5.119,5.111,5.114,30074.6
+1695120300000,5.113,5.123,5.112,5.123,7910.0
+1695120360000,5.122,5.122,5.117,5.119,3800.5
+1695120420000,5.12,5.121,5.118,5.12,5192.4
+1695120480000,5.12,5.121,5.116,5.116,3912.7
+1695120540000,5.117,5.12,5.114,5.115,3356.2
+1695120600000,5.114,5.115,5.11,5.111,6589.1
+1695120660000,5.11,5.112,5.102,5.105,23319.9
+1695120720000,5.105,5.113,5.103,5.113,13594.1
+1695120780000,5.113,5.124,5.113,5.121,13577.4
+1695120840000,5.122,5.125,5.118,5.12,7968.8
+1695120900000,5.121,5.121,5.114,5.118,11841.3
+1695120960000,5.118,5.122,5.117,5.12,4134.2
+1695121020000,5.12,5.12,5.115,5.118,5031.0
+1695121080000,5.117,5.122,5.116,5.122,5679.4
+1695121140000,5.121,5.124,5.118,5.123,3542.7
+1695121200000,5.122,5.124,5.12,5.12,2543.9
+1695121260000,5.121,5.121,5.117,5.118,4603.2
+1695121320000,5.117,5.121,5.114,5.116,1961.5
+1695121380000,5.116,5.118,5.11,5.111,4811.6
+1695121440000,5.112,5.115,5.107,5.112,6614.4
+1695121500000,5.112,5.114,5.106,5.107,4265.3
+1695121560000,5.106,5.122,5.106,5.117,11029.2
+1695121620000,5.116,5.124,5.114,5.121,11837.8
+1695121680000,5.12,5.13,5.12,5.128,12050.9
+1695121740000,5.127,5.127,5.109,5.109,5637.3
+1695121800000,5.11,5.113,5.105,5.109,11952.4
+1695121860000,5.108,5.117,5.107,5.114,10869.2
+1695121920000,5.114,5.122,5.111,5.112,20027.1
+1695121980000,5.113,5.119,5.113,5.115,6581.0
+1695122040000,5.114,5.114,5.1,5.101,9277.2
+1695122100000,5.102,5.108,5.1,5.104,26300.8
+1695122160000,5.104,5.109,5.1,5.101,11784.0
+1695122220000,5.101,5.101,5.093,5.098,16282.2
+1695122280000,5.099,5.107,5.098,5.103,3553.4
+1695122340000,5.102,5.102,5.098,5.098,3190.1
+1695122400000,5.1,5.102,5.096,5.098,8075.8
+1695122460000,5.098,5.102,5.096,5.102,3680.8
+1695122520000,5.102,5.109,5.102,5.104,8740.7
+1695122580000,5.105,5.109,5.103,5.109,3031.4
+1695122640000,5.109,5.12,5.106,5.115,6873.3
+1695122700000,5.115,5.126,5.115,5.126,13185.9
+1695122760000,5.125,5.127,5.12,5.121,5392.5
+1695122820000,5.121,5.132,5.119,5.129,19151.3
+1695122880000,5.129,5.135,5.123,5.123,11779.6
+1695122940000,5.122,5.124,5.119,5.124,5576.4
+1695123000000,5.124,5.125,5.116,5.119,8388.5
+1695123060000,5.119,5.124,5.117,5.124,6495.8
+1695123120000,5.124,5.124,5.118,5.118,2472.6
+1695123180000,5.119,5.12,5.117,5.119,1760.2
+1695123240000,5.119,5.12,5.115,5.118,5438.0
+1695123300000,5.118,5.123,5.117,5.119,7470.5
+1695123360000,5.12,5.125,5.119,5.125,7064.0
+1695123420000,5.125,5.127,5.119,5.123,9608.4
+1695123480000,5.123,5.124,5.119,5.12,3201.5
+1695123540000,5.119,5.119,5.113,5.114,7559.7
+1695123600000,5.115,5.116,5.099,5.105,20777.1
+1695123660000,5.104,5.108,5.097,5.106,8936.5
+1695123720000,5.106,5.117,5.105,5.116,6949.0
+1695123780000,5.116,5.117,5.112,5.114,2792.6
+1695123840000,5.114,5.116,5.109,5.111,2823.8
+1695123900000,5.112,5.114,5.108,5.114,2221.7
+1695123960000,5.113,5.115,5.109,5.115,4266.0
+1695124020000,5.115,5.119,5.115,5.119,1262.9
+1695124080000,5.12,5.121,5.112,5.117,6700.5
+1695124140000,5.118,5.119,5.116,5.117,1368.6
+1695124200000,5.117,5.118,5.113,5.117,2518.2
+1695124260000,5.116,5.119,5.113,5.115,6344.9
+1695124320000,5.115,5.119,5.114,5.117,7666.8
+1695124380000,5.117,5.12,5.109,5.109,5588.4
+1695124440000,5.11,5.114,5.11,5.114,5094.8
+1695124500000,5.115,5.125,5.114,5.123,8678.6
+1695124560000,5.123,5.125,5.122,5.122,4527.1
+1695124620000,5.122,5.123,5.12,5.122,5791.5
+1695124680000,5.123,5.124,5.12,5.124,2053.1
+1695124740000,5.124,5.125,5.121,5.124,2596.4
+1695124800000,5.125,5.133,5.125,5.129,14425.8
+1695124860000,5.129,5.131,5.122,5.123,13024.0
+1695124920000,5.124,5.125,5.119,5.124,5281.0
+1695124980000,5.124,5.124,5.114,5.119,11075.0
+1695125040000,5.12,5.128,5.12,5.128,6339.1
+1695125100000,5.127,5.138,5.127,5.138,10093.2
+1695125160000,5.138,5.14,5.136,5.139,12676.3
+1695125220000,5.14,5.14,5.134,5.137,7523.7
+1695125280000,5.137,5.14,5.135,5.138,8547.2
+1695125340000,5.138,5.143,5.136,5.141,6851.3
+1695125400000,5.141,5.152,5.141,5.152,16066.1
+1695125460000,5.152,5.152,5.144,5.149,6661.3
+1695125520000,5.148,5.151,5.143,5.143,12574.4
+1695125580000,5.144,5.155,5.143,5.154,14680.5
+1695125640000,5.153,5.163,5.153,5.163,9841.0
+1695125700000,5.162,5.165,5.152,5.153,16285.8
+1695125760000,5.152,5.158,5.152,5.155,9602.8
+1695125820000,5.156,5.162,5.155,5.16,8603.4
+1695125880000,5.161,5.168,5.161,5.167,9882.1
+1695125940000,5.168,5.179,5.168,5.179,9637.6
+1695126000000,5.178,5.187,5.178,5.186,17233.6
+1695126060000,5.186,5.195,5.186,5.194,25809.0
+1695126120000,5.194,5.196,5.184,5.184,18116.9
+1695126180000,5.184,5.19,5.181,5.19,13259.8
+1695126240000,5.189,5.189,5.184,5.188,7655.3
+1695126300000,5.189,5.194,5.186,5.194,10855.5
+1695126360000,5.193,5.193,5.178,5.18,10455.4
+1695126420000,5.18,5.18,5.173,5.173,5716.9
+1695126480000,5.173,5.174,5.165,5.168,14587.3
+1695126540000,5.168,5.169,5.161,5.164,5817.6
+1695126600000,5.165,5.176,5.142,5.153,43064.5
+1695126660000,5.155,5.161,5.147,5.161,9826.6
+1695126720000,5.16,5.17,5.153,5.158,19637.8
+1695126780000,5.157,5.161,5.157,5.158,5579.8
+1695126840000,5.158,5.168,5.154,5.154,12202.8
+1695126900000,5.154,5.156,5.138,5.142,14503.3
+1695126960000,5.141,5.144,5.122,5.128,37613.1
+1695127020000,5.128,5.139,5.12,5.123,27820.1
+1695127080000,5.123,5.129,5.116,5.126,15604.0
+1695127140000,5.126,5.132,5.119,5.122,6953.8
+1695127200000,5.122,5.132,5.121,5.125,18661.8
+1695127260000,5.124,5.126,5.113,5.119,19494.8
+1695127320000,5.119,5.122,5.111,5.113,12846.2
+1695127380000,5.112,5.117,5.104,5.113,19910.8
+1695127440000,5.113,5.113,5.1,5.101,9488.3
+1695127500000,5.1,5.106,5.095,5.102,27343.7
+1695127560000,5.103,5.108,5.089,5.089,17986.3
+1695127620000,5.09,5.1,5.086,5.098,21404.4
+1695127680000,5.098,5.113,5.084,5.112,33664.1
+1695127740000,5.112,5.121,5.107,5.111,23609.5
+1695127800000,5.111,5.114,5.106,5.114,11188.9
+1695127860000,5.113,5.118,5.106,5.113,8657.0
+1695127920000,5.113,5.118,5.111,5.116,6664.3
+1695127980000,5.115,5.118,5.115,5.117,1785.8
+1695128040000,5.117,5.12,5.114,5.119,4467.0
+1695128100000,5.12,5.12,5.106,5.111,9659.6
+1695128160000,5.111,5.119,5.111,5.119,7446.9
+1695128220000,5.118,5.118,5.114,5.114,2640.1
+1695128280000,5.114,5.117,5.112,5.115,4322.3
+1695128340000,5.115,5.116,5.111,5.113,1632.6
+1695128400000,5.112,5.121,5.112,5.116,11149.8
+1695128460000,5.117,5.117,5.11,5.113,7125.8
+1695128520000,5.113,5.116,5.1,5.102,11854.5
+1695128580000,5.102,5.12,5.098,5.119,10696.4
+1695128640000,5.12,5.12,5.114,5.118,4441.3
+1695128700000,5.118,5.126,5.117,5.119,8880.3
+1695128760000,5.12,5.127,5.12,5.126,4264.2
+1695128820000,5.126,5.13,5.122,5.128,6464.9
+1695128880000,5.127,5.129,5.125,5.127,4450.9
+1695128940000,5.127,5.13,5.126,5.129,4513.3
+1695129000000,5.128,5.133,5.127,5.127,5108.5
+1695129060000,5.128,5.138,5.128,5.136,5439.4
+1695129120000,5.136,5.14,5.13,5.131,7425.0
+1695129180000,5.131,5.136,5.13,5.133,1596.0
+1695129240000,5.133,5.136,5.131,5.132,2431.8
+1695129300000,5.133,5.14,5.133,5.136,9961.7
+1695129360000,5.136,5.136,5.126,5.135,20495.5
+1695129420000,5.135,5.144,5.134,5.143,5491.0
+1695129480000,5.142,5.159,5.14,5.155,20241.5
+1695129540000,5.155,5.161,5.15,5.152,14576.9
+1695129600000,5.152,5.152,5.144,5.148,4558.3
+1695129660000,5.148,5.157,5.148,5.156,8251.1
+1695129720000,5.156,5.16,5.15,5.15,10986.5
+1695129780000,5.15,5.151,5.142,5.142,4722.4
+1695129840000,5.143,5.144,5.135,5.137,7854.9
+1695129900000,5.137,5.143,5.135,5.141,3213.9
+1695129960000,5.142,5.143,5.137,5.137,2676.3
+1695130020000,5.137,5.143,5.136,5.141,2234.6
+1695130080000,5.14,5.144,5.138,5.14,3556.9
+1695130140000,5.142,5.145,5.139,5.143,4672.1
+1695130200000,5.143,5.144,5.139,5.139,1373.6
+1695130260000,5.139,5.142,5.136,5.142,3237.8
+1695130320000,5.142,5.144,5.133,5.136,5419.7
+1695130380000,5.136,5.146,5.136,5.142,7634.3
+1695130440000,5.141,5.147,5.14,5.147,2075.6
+1695130500000,5.146,5.148,5.144,5.147,1857.6
+1695130560000,5.146,5.154,5.144,5.153,4126.2
+1695130620000,5.154,5.164,5.151,5.164,8376.4
+1695130680000,5.163,5.167,5.159,5.164,10233.4
+1695130740000,5.165,5.175,5.165,5.173,11639.6
+1695130800000,5.173,5.175,5.17,5.173,10068.0
+1695130860000,5.174,5.18,5.171,5.178,10709.6
+1695130920000,5.179,5.18,5.172,5.178,7116.9
+1695130980000,5.179,5.189,5.178,5.189,15138.8
+1695131040000,5.189,5.191,5.18,5.18,25769.6
+1695131100000,5.18,5.183,5.167,5.167,15267.2
+1695131160000,5.167,5.17,5.159,5.17,13757.2
+1695131220000,5.17,5.175,5.167,5.175,4153.1
+1695131280000,5.175,5.175,5.163,5.163,3876.4
+1695131340000,5.164,5.164,5.159,5.164,7125.3
+1695131400000,5.165,5.165,5.157,5.157,7903.7
+1695131460000,5.157,5.163,5.156,5.158,8546.9
+1695131520000,5.158,5.16,5.142,5.146,19844.9
+1695131580000,5.145,5.149,5.136,5.136,16324.1
+1695131640000,5.14,5.151,5.139,5.145,9247.7
+1695131700000,5.145,5.146,5.136,5.138,11351.0
+1695131760000,5.138,5.142,5.121,5.127,28404.1
+1695131820000,5.127,5.15,5.118,5.147,25109.9
+1695131880000,5.148,5.151,5.128,5.128,12074.2
+1695131940000,5.127,5.135,5.12,5.13,19761.2
+1695132000000,5.131,5.137,5.117,5.125,25461.4
+1695132060000,5.124,5.124,5.114,5.122,17113.3
+1695132120000,5.123,5.13,5.119,5.127,16075.8
+1695132180000,5.126,5.126,5.118,5.126,16150.7
+1695132240000,5.125,5.127,5.115,5.118,11445.2
+1695132300000,5.117,5.127,5.117,5.122,10174.5
+1695132360000,5.121,5.135,5.121,5.134,5836.2
+1695132420000,5.134,5.142,5.129,5.142,6073.5
+1695132480000,5.141,5.146,5.136,5.144,8638.1
+1695132540000,5.144,5.155,5.143,5.144,12977.2
+1695132600000,5.143,5.159,5.143,5.159,8120.5
+1695132660000,5.159,5.17,5.156,5.168,12925.9
+1695132720000,5.169,5.169,5.161,5.166,6172.3
+1695132780000,5.165,5.165,5.146,5.159,31433.1
+1695132840000,5.159,5.171,5.152,5.166,14910.9
+1695132900000,5.166,5.169,5.153,5.155,12587.8
+1695132960000,5.154,5.161,5.153,5.156,15177.5
+1695133020000,5.156,5.158,5.135,5.143,29544.3
+1695133080000,5.144,5.172,5.144,5.169,12258.0
+1695133140000,5.169,5.17,5.159,5.161,11702.9
+1695133200000,5.16,5.164,5.152,5.152,6725.2
+1695133260000,5.152,5.162,5.145,5.162,7918.7
+1695133320000,5.162,5.175,5.162,5.173,17852.0
+1695133380000,5.173,5.174,5.16,5.164,8254.6
+1695133440000,5.163,5.163,5.152,5.152,3065.3
+1695133500000,5.153,5.165,5.152,5.163,14504.4
+1695133560000,5.164,5.171,5.154,5.17,10406.7
+1695133620000,5.171,5.173,5.161,5.17,14979.1
+1695133680000,5.17,5.172,5.167,5.172,10852.8
+1695133740000,5.171,5.174,5.167,5.17,9762.3
+1695133800000,5.171,5.173,5.168,5.171,8771.3
+1695133860000,5.172,5.172,5.154,5.154,11611.0
+1695133920000,5.155,5.159,5.152,5.159,3311.0
+1695133980000,5.159,5.163,5.156,5.156,5170.2
+1695134040000,5.156,5.157,5.153,5.154,4050.8
+1695134100000,5.155,5.155,5.144,5.147,10720.1
+1695134160000,5.147,5.155,5.146,5.148,8096.9
+1695134220000,5.15,5.155,5.149,5.154,6762.8
+1695134280000,5.154,5.162,5.153,5.154,4593.2
+1695134340000,5.154,5.157,5.154,5.155,1647.9
+1695134400000,5.155,5.162,5.151,5.158,3119.5
+1695134460000,5.159,5.163,5.159,5.16,1601.9
+1695134520000,5.16,5.177,5.159,5.174,10384.1
+1695134580000,5.174,5.174,5.167,5.167,6291.1
+1695134640000,5.167,5.172,5.164,5.166,5598.4
+1695134700000,5.166,5.173,5.165,5.17,3424.5
+1695134760000,5.17,5.174,5.166,5.167,4819.8
+1695134820000,5.167,5.167,5.152,5.154,5452.7
+1695134880000,5.154,5.155,5.147,5.147,33990.7
+1695134940000,5.147,5.149,5.141,5.142,12666.0
+1695135000000,5.142,5.157,5.141,5.157,15508.2
+1695135060000,5.156,5.158,5.146,5.147,6515.8
+1695135120000,5.148,5.15,5.145,5.146,3767.0
+1695135180000,5.146,5.148,5.14,5.143,8286.1
+1695135240000,5.143,5.15,5.142,5.144,5574.5
+1695135300000,5.144,5.152,5.138,5.142,5802.7
+1695135360000,5.143,5.144,5.128,5.143,25000.5
+1695135420000,5.142,5.149,5.141,5.145,5294.9
+1695135480000,5.144,5.149,5.141,5.147,6450.4
+1695135540000,5.147,5.148,5.141,5.142,2684.6
+1695135600000,5.143,5.15,5.136,5.147,11215.0
+1695135660000,5.148,5.149,5.134,5.134,6505.7
+1695135720000,5.134,5.136,5.124,5.135,10375.2
+1695135780000,5.136,5.143,5.126,5.141,16687.3
+1695135840000,5.141,5.146,5.133,5.136,7407.9
+1695135900000,5.136,5.139,5.118,5.126,20416.6
+1695135960000,5.127,5.128,5.116,5.122,12183.8
+1695136020000,5.122,5.122,5.115,5.12,9858.9
+1695136080000,5.121,5.133,5.119,5.133,6566.8
+1695136140000,5.134,5.139,5.125,5.139,7682.7
+1695136200000,5.139,5.144,5.135,5.14,9815.5
+1695136260000,5.14,5.146,5.138,5.142,6823.5
+1695136320000,5.143,5.145,5.13,5.138,13683.6
+1695136380000,5.139,5.148,5.137,5.146,5149.6
+1695136440000,5.147,5.147,5.137,5.138,4130.9
+1695136500000,5.138,5.142,5.135,5.135,3766.9
+1695136560000,5.136,5.144,5.134,5.143,3589.9
+1695136620000,5.143,5.148,5.139,5.14,6706.4
+1695136680000,5.14,5.141,5.127,5.133,9791.4
+1695136740000,5.13,5.135,5.128,5.128,5305.9
+1695136800000,5.129,5.138,5.128,5.136,7981.1
+1695136860000,5.134,5.134,5.132,5.133,1658.0
+1695136920000,5.133,5.134,5.127,5.127,9954.4
+1695136980000,5.127,5.133,5.124,5.133,5194.6
+1695137040000,5.133,5.133,5.128,5.13,4322.3
+1695137100000,5.131,5.135,5.131,5.132,3813.3
+1695137160000,5.132,5.143,5.131,5.141,7776.5
+1695137220000,5.14,5.165,5.14,5.162,30119.1
+1695137280000,5.163,5.163,5.15,5.157,31216.7
+1695137340000,5.157,5.163,5.154,5.158,4052.7
+1695137400000,5.158,5.161,5.154,5.154,8390.6
+1695137460000,5.154,5.163,5.154,5.16,6181.4
+1695137520000,5.159,5.176,5.159,5.169,28326.3
+1695137580000,5.168,5.172,5.163,5.168,9047.4
+1695137640000,5.168,5.171,5.166,5.169,4590.2
+1695137700000,5.169,5.177,5.161,5.176,23569.0
+1695137760000,5.176,5.181,5.168,5.17,16117.2
+1695137820000,5.168,5.171,5.154,5.154,21494.3
+1695137880000,5.155,5.162,5.148,5.151,24445.3
+1695137940000,5.151,5.152,5.136,5.152,28576.7
+1695138000000,5.151,5.152,5.137,5.14,11734.4
+1695138060000,5.141,5.149,5.141,5.145,6774.6
+1695138120000,5.146,5.149,5.137,5.149,10150.4
+1695138180000,5.147,5.163,5.147,5.161,15859.7
+1695138240000,5.161,5.164,5.152,5.156,8516.7
+1695138300000,5.157,5.165,5.148,5.151,10135.7
+1695138360000,5.15,5.157,5.148,5.152,3795.6
+1695138420000,5.152,5.157,5.143,5.144,8916.8
+1695138480000,5.145,5.152,5.145,5.147,5165.9
+1695138540000,5.146,5.16,5.146,5.156,18343.5
+1695138600000,5.156,5.164,5.153,5.157,8665.7
+1695138660000,5.158,5.168,5.157,5.168,8663.2
+1695138720000,5.168,5.17,5.158,5.163,13795.6
+1695138780000,5.164,5.177,5.155,5.176,17656.8
+1695138840000,5.175,5.188,5.175,5.186,46457.7
+1695138900000,5.186,5.194,5.182,5.186,24083.3
+1695138960000,5.186,5.2,5.179,5.187,37725.1
+1695139020000,5.186,5.189,5.181,5.185,13820.9
+1695139080000,5.184,5.186,5.178,5.179,10615.4
+1695139140000,5.179,5.187,5.175,5.184,8749.9
+1695139200000,5.184,5.187,5.165,5.167,29809.9
+1695139260000,5.167,5.171,5.158,5.167,16282.4
+1695139320000,5.168,5.172,5.166,5.171,7383.6
+1695139380000,5.171,5.184,5.167,5.182,8079.6
+1695139440000,5.183,5.212,5.183,5.21,73549.1
+1695139500000,5.209,5.218,5.191,5.197,34801.6
+1695139560000,5.196,5.197,5.172,5.175,29257.6
+1695139620000,5.175,5.183,5.174,5.183,8722.9
+1695139680000,5.181,5.187,5.179,5.184,6442.5
+1695139740000,5.183,5.186,5.18,5.18,7683.2
+1695139800000,5.18,5.185,5.178,5.18,11956.9
+1695139860000,5.179,5.18,5.168,5.172,21004.5
+1695139920000,5.173,5.173,5.165,5.169,13406.0
+1695139980000,5.168,5.169,5.157,5.157,18775.1
+1695140040000,5.157,5.16,5.145,5.16,33965.1
+1695140100000,5.161,5.161,5.151,5.151,10247.4
+1695140160000,5.151,5.153,5.146,5.148,9270.1
+1695140220000,5.147,5.152,5.145,5.147,6432.3
+1695140280000,5.148,5.15,5.141,5.147,15665.6
+1695140340000,5.146,5.146,5.128,5.132,36869.2
+1695140400000,5.131,5.138,5.124,5.127,18817.2
+1695140460000,5.126,5.129,5.123,5.128,11633.4
+1695140520000,5.126,5.135,5.123,5.135,9739.6
+1695140580000,5.135,5.137,5.131,5.133,16233.5
+1695140640000,5.133,5.138,5.131,5.132,9321.6
+1695140700000,5.133,5.134,5.122,5.123,11930.5
+1695140760000,5.123,5.124,5.11,5.12,40982.1
+1695140820000,5.12,5.122,5.11,5.11,9972.7
+1695140880000,5.11,5.113,5.096,5.106,45323.4
+1695140940000,5.107,5.12,5.106,5.12,14430.1
+1695141000000,5.12,5.123,5.112,5.113,19958.3
+1695141060000,5.113,5.115,5.107,5.107,11130.4
+1695141120000,5.107,5.112,5.104,5.109,10308.2
+1695141180000,5.11,5.116,5.109,5.115,6279.9
+1695141240000,5.116,5.117,5.11,5.115,3061.8
+1695141300000,5.115,5.123,5.115,5.122,7251.5
+1695141360000,5.122,5.123,5.117,5.122,3669.0
+1695141420000,5.121,5.125,5.121,5.124,3481.1
+1695141480000,5.123,5.134,5.12,5.131,20430.1
+1695141540000,5.131,5.143,5.125,5.126,31778.9
+1695141600000,5.125,5.132,5.125,5.13,4173.5
+1695141660000,5.129,5.131,5.126,5.126,4796.8
+1695141720000,5.126,5.129,5.126,5.129,1869.9
+1695141780000,5.128,5.132,5.126,5.129,3907.1
+1695141840000,5.128,5.13,5.125,5.128,3673.0
+1695141900000,5.127,5.129,5.125,5.125,2469.9
+1695141960000,5.125,5.129,5.125,5.128,3323.3
+1695142020000,5.128,5.129,5.126,5.126,1806.4
+1695142080000,5.126,5.126,5.122,5.122,1591.7
+1695142140000,5.122,5.125,5.12,5.123,5979.9
+1695142200000,5.123,5.127,5.122,5.125,5482.6
+1695142260000,5.124,5.127,5.12,5.12,9607.3
+1695142320000,5.12,5.121,5.112,5.115,11577.0
+1695142380000,5.115,5.119,5.11,5.114,5288.5
+1695142440000,5.113,5.117,5.111,5.117,3980.3
+1695142500000,5.116,5.119,5.113,5.119,2267.6
+1695142560000,5.118,5.121,5.117,5.117,5047.1
+1695142620000,5.118,5.12,5.113,5.115,2105.9
+1695142680000,5.115,5.12,5.115,5.119,3177.3
+1695142740000,5.12,5.133,5.119,5.13,21817.6
+1695142800000,5.129,5.131,5.122,5.122,4138.3
+1695142860000,5.122,5.127,5.118,5.119,5589.6
+1695142920000,5.119,5.121,5.109,5.114,9186.8
+1695142980000,5.113,5.115,5.108,5.112,6487.1
+1695143040000,5.112,5.113,5.106,5.109,6935.6
+1695143100000,5.109,5.111,5.098,5.101,13397.3
+1695143160000,5.101,5.103,5.092,5.097,22447.6
+1695143220000,5.097,5.108,5.095,5.105,6613.6
+1695143280000,5.105,5.105,5.095,5.101,7758.2
+1695143340000,5.1,5.109,5.096,5.107,8088.5
+1695143400000,5.106,5.111,5.104,5.105,4298.6
+1695143460000,5.106,5.107,5.102,5.102,2174.3
+1695143520000,5.102,5.108,5.102,5.106,4216.8
+1695143580000,5.106,5.114,5.105,5.111,2936.3
+1695143640000,5.111,5.115,5.11,5.115,1760.8
+1695143700000,5.114,5.115,5.109,5.115,5390.4
+1695143760000,5.114,5.117,5.114,5.117,3716.2
+1695143820000,5.117,5.121,5.116,5.118,2148.9
+1695143880000,5.118,5.124,5.115,5.121,6264.7
+1695143940000,5.121,5.124,5.119,5.121,3309.9
+1695144000000,5.121,5.122,5.118,5.12,2665.7
+1695144060000,5.121,5.122,5.114,5.114,3698.3
+1695144120000,5.113,5.116,5.11,5.111,3938.2
+1695144180000,5.111,5.117,5.11,5.117,3282.8
+1695144240000,5.117,5.124,5.116,5.123,2781.3
+1695144300000,5.123,5.125,5.112,5.112,4879.7
+1695144360000,5.112,5.114,5.11,5.114,1792.3
+1695144420000,5.113,5.114,5.109,5.112,3010.4
+1695144480000,5.112,5.113,5.109,5.11,4015.1
+1695144540000,5.11,5.113,5.11,5.113,1389.6
+1695144600000,5.113,5.117,5.11,5.113,6606.7
+1695144660000,5.113,5.116,5.111,5.115,2467.5
+1695144720000,5.115,5.125,5.113,5.122,7906.0
+1695144780000,5.122,5.124,5.119,5.121,4091.9
+1695144840000,5.12,5.124,5.117,5.124,3872.9
+1695144900000,5.124,5.13,5.124,5.129,3715.3
+1695144960000,5.128,5.13,5.127,5.127,3219.8
+1695145020000,5.128,5.129,5.125,5.128,1994.7
+1695145080000,5.128,5.132,5.125,5.13,8334.7
+1695145140000,5.13,5.131,5.123,5.124,2664.0
+1695145200000,5.126,5.127,5.125,5.126,2031.9
+1695145260000,5.126,5.13,5.122,5.125,4532.5
+1695145320000,5.125,5.13,5.122,5.128,2472.9
+1695145380000,5.129,5.129,5.123,5.127,2678.3
+1695145440000,5.126,5.134,5.126,5.131,4313.3
+1695145500000,5.132,5.136,5.129,5.134,9491.9
+1695145560000,5.135,5.135,5.125,5.125,15908.7
+1695145620000,5.125,5.13,5.125,5.128,2409.1
+1695145680000,5.127,5.134,5.127,5.132,7040.3
+1695145740000,5.131,5.132,5.121,5.121,9899.8
+1695145800000,5.121,5.121,5.112,5.114,3420.1
+1695145860000,5.113,5.12,5.104,5.107,16943.8
+1695145920000,5.106,5.112,5.105,5.111,4183.0
+1695145980000,5.111,5.111,5.103,5.107,14875.5
+1695146040000,5.106,5.114,5.103,5.109,17822.7
+1695146100000,5.108,5.112,5.104,5.104,5840.9
+1695146160000,5.104,5.114,5.098,5.112,9654.4
+1695146220000,5.113,5.117,5.11,5.11,4956.1
+1695146280000,5.11,5.112,5.108,5.11,1661.7
+1695146340000,5.109,5.109,5.107,5.108,991.8
+1695146400000,5.109,5.113,5.103,5.109,13003.0
+1695146460000,5.109,5.111,5.105,5.11,4267.0
+1695146520000,5.111,5.118,5.11,5.117,5819.5
+1695146580000,5.117,5.125,5.117,5.125,2684.3
+1695146640000,5.125,5.128,5.123,5.128,2887.4
+1695146700000,5.127,5.127,5.12,5.127,8934.4
+1695146760000,5.126,5.126,5.121,5.125,1867.3
+1695146820000,5.124,5.126,5.12,5.124,1531.0
+1695146880000,5.125,5.126,5.122,5.126,1259.5
+1695146940000,5.126,5.126,5.121,5.123,1596.3
+1695147000000,5.123,5.13,5.123,5.128,3037.9
+1695147060000,5.127,5.128,5.125,5.125,1939.6
+1695147120000,5.125,5.127,5.122,5.124,1977.0
+1695147180000,5.124,5.124,5.122,5.122,566.0
+1695147240000,5.123,5.125,5.12,5.124,1609.7
+1695147300000,5.123,5.125,5.122,5.123,1066.5
+1695147360000,5.124,5.129,5.124,5.127,3319.7
+1695147420000,5.127,5.132,5.126,5.129,8279.3
+1695147480000,5.13,5.132,5.127,5.127,1834.2
+1695147540000,5.127,5.128,5.124,5.128,4275.2
+1695147600000,5.128,5.13,5.126,5.126,2290.8
+1695147660000,5.126,5.126,5.116,5.123,5394.3
+1695147720000,5.123,5.123,5.112,5.114,5266.8
+1695147780000,5.114,5.118,5.112,5.115,2927.6
+1695147840000,5.114,5.117,5.11,5.111,3992.5
+1695147900000,5.112,5.114,5.111,5.112,1232.9
+1695147960000,5.111,5.116,5.111,5.114,3045.8
+1695148020000,5.114,5.122,5.114,5.118,4131.5
+1695148080000,5.118,5.121,5.111,5.114,5905.0
+1695148140000,5.114,5.117,5.113,5.115,6296.1
+1695148200000,5.114,5.114,5.111,5.112,3118.9
+1695148260000,5.112,5.117,5.111,5.113,4679.5
+1695148320000,5.113,5.117,5.112,5.117,1773.8
+1695148380000,5.118,5.119,5.114,5.116,3249.7
+1695148440000,5.116,5.119,5.115,5.119,1138.9
+1695148500000,5.119,5.119,5.11,5.113,3530.2
+1695148560000,5.112,5.114,5.111,5.112,1130.2
+1695148620000,5.112,5.114,5.111,5.111,980.1
+1695148680000,5.112,5.114,5.105,5.106,3374.6
+1695148740000,5.105,5.109,5.104,5.108,2221.3
+1695148800000,5.108,5.111,5.107,5.108,3768.8
+1695148860000,5.109,5.111,5.105,5.107,7864.4
+1695148920000,5.107,5.11,5.101,5.108,5512.8
+1695148980000,5.107,5.108,5.104,5.108,1861.6
+1695149040000,5.107,5.11,5.106,5.108,1947.6
+1695149100000,5.108,5.109,5.105,5.105,1746.8
+1695149160000,5.105,5.111,5.105,5.107,3620.1
+1695149220000,5.106,5.106,5.101,5.104,3686.1
+1695149280000,5.104,5.107,5.103,5.105,3198.0
+1695149340000,5.104,5.104,5.1,5.1,1242.8
+1695149400000,5.1,5.107,5.099,5.106,6738.8
+1695149460000,5.106,5.106,5.091,5.092,10473.8
+1695149520000,5.093,5.098,5.091,5.097,2779.3
+1695149580000,5.098,5.099,5.095,5.099,4208.4
+1695149640000,5.098,5.104,5.098,5.103,2861.1
+1695149700000,5.103,5.104,5.101,5.102,1941.8
+1695149760000,5.102,5.105,5.1,5.103,2302.6
+1695149820000,5.104,5.104,5.098,5.101,1814.9
+1695149880000,5.1,5.103,5.098,5.101,1472.0
+1695149940000,5.101,5.102,5.098,5.098,3298.5
+1695150000000,5.098,5.103,5.096,5.101,3383.8
+1695150060000,5.101,5.101,5.093,5.097,3757.6
+1695150120000,5.097,5.101,5.095,5.1,1472.0
+1695150180000,5.101,5.104,5.099,5.102,7290.2
+1695150240000,5.102,5.109,5.102,5.105,8180.0
+1695150300000,5.105,5.106,5.099,5.099,3387.8
+1695150360000,5.1,5.105,5.099,5.104,1160.7
+1695150420000,5.104,5.112,5.104,5.109,3987.1
+1695150480000,5.11,5.11,5.105,5.105,3681.5
+1695150540000,5.104,5.106,5.103,5.105,1383.6
+1695150600000,5.104,5.106,5.103,5.104,1591.1
+1695150660000,5.105,5.105,5.101,5.102,1393.8
+1695150720000,5.101,5.106,5.101,5.106,4119.8
+1695150780000,5.105,5.109,5.104,5.105,4648.7
+1695150840000,5.105,5.106,5.102,5.102,2293.7
+1695150900000,5.102,5.104,5.098,5.104,4104.9
+1695150960000,5.104,5.104,5.095,5.098,2534.8
+1695151020000,5.097,5.097,5.083,5.086,27493.6
+1695151080000,5.087,5.087,5.074,5.082,18767.9
+1695151140000,5.082,5.085,5.082,5.084,1174.2
+1695151200000,5.083,5.084,5.08,5.081,9404.9
+1695151260000,5.082,5.084,5.08,5.084,3591.4
+1695151320000,5.085,5.089,5.083,5.083,3316.9
+1695151380000,5.084,5.089,5.083,5.083,3836.6
+1695151440000,5.083,5.086,5.082,5.083,2341.5
+1695151500000,5.083,5.084,5.079,5.084,4112.0
+1695151560000,5.084,5.087,5.083,5.084,6869.1
+1695151620000,5.085,5.091,5.084,5.089,3373.3
+1695151680000,5.089,5.096,5.086,5.092,4071.3
+1695151740000,5.093,5.094,5.089,5.09,2853.1
+1695151800000,5.09,5.099,5.09,5.094,6248.2
+1695151860000,5.094,5.096,5.094,5.094,343.5
+1695151920000,5.094,5.096,5.093,5.093,3209.1
+1695151980000,5.093,5.095,5.09,5.095,4516.9
+1695152040000,5.095,5.104,5.095,5.103,15360.0
+1695152100000,5.102,5.102,5.099,5.101,3805.6
+1695152160000,5.101,5.103,5.097,5.1,6291.7
+1695152220000,5.099,5.101,5.097,5.099,1834.9
+1695152280000,5.099,5.1,5.097,5.098,372.0
+1695152340000,5.098,5.098,5.095,5.097,1474.9
+1695152400000,5.097,5.1,5.094,5.096,2662.9
+1695152460000,5.096,5.099,5.096,5.098,1722.7
+1695152520000,5.098,5.103,5.096,5.102,3989.2
+1695152580000,5.101,5.102,5.099,5.099,1398.7
+1695152640000,5.099,5.099,5.095,5.099,6220.6
+1695152700000,5.098,5.098,5.092,5.097,5153.2
+1695152760000,5.098,5.102,5.097,5.1,6142.9
+1695152820000,5.1,5.112,5.099,5.111,15900.2
+1695152880000,5.111,5.114,5.11,5.112,4751.3
+1695152940000,5.112,5.114,5.104,5.104,6497.2
+1695153000000,5.103,5.105,5.099,5.105,3428.0
+1695153060000,5.106,5.107,5.104,5.105,1983.5
+1695153120000,5.105,5.108,5.105,5.107,1040.8
+1695153180000,5.108,5.113,5.108,5.112,1903.9
+1695153240000,5.112,5.112,5.105,5.106,3899.3
+1695153300000,5.104,5.113,5.104,5.108,6841.9
+1695153360000,5.107,5.107,5.1,5.1,1703.4
+1695153420000,5.101,5.107,5.101,5.105,2238.7
+1695153480000,5.105,5.105,5.101,5.102,552.0
+1695153540000,5.103,5.103,5.098,5.1,2120.8
+1695153600000,5.099,5.102,5.097,5.099,3023.2
+1695153660000,5.099,5.101,5.097,5.098,1904.3
+1695153720000,5.098,5.099,5.097,5.097,1554.8
+1695153780000,5.098,5.098,5.09,5.092,4056.6
+1695153840000,5.093,5.096,5.09,5.093,3861.5
+1695153900000,5.092,5.096,5.091,5.094,4815.0
+1695153960000,5.094,5.096,5.091,5.091,3591.4
+1695154020000,5.091,5.095,5.091,5.093,1303.2
+1695154080000,5.092,5.092,5.089,5.091,1661.0
+1695154140000,5.091,5.096,5.09,5.092,6721.9
+1695154200000,5.092,5.093,5.084,5.091,13863.9
+1695154260000,5.091,5.093,5.088,5.09,3581.6
+1695154320000,5.09,5.091,5.084,5.087,6577.8
+1695154380000,5.088,5.106,5.085,5.105,9198.2
+1695154440000,5.105,5.107,5.103,5.107,2553.4
+1695154500000,5.106,5.115,5.106,5.112,12838.6
+1695154560000,5.111,5.115,5.106,5.112,10265.1
+1695154620000,5.112,5.116,5.109,5.112,5703.6
+1695154680000,5.113,5.116,5.11,5.11,2503.9
+1695154740000,5.111,5.116,5.11,5.111,5806.9
+1695154800000,5.111,5.114,5.109,5.112,5762.8
+1695154860000,5.111,5.111,5.1,5.105,9661.7
+1695154920000,5.105,5.105,5.104,5.104,1099.7
+1695154980000,5.103,5.105,5.101,5.104,1572.2
+1695155040000,5.104,5.109,5.104,5.104,4253.5
+1695155100000,5.104,5.108,5.102,5.105,2245.5
+1695155160000,5.104,5.104,5.102,5.102,828.0
+1695155220000,5.101,5.103,5.099,5.103,2708.3
+1695155280000,5.102,5.107,5.102,5.105,1907.7
+1695155340000,5.105,5.105,5.101,5.104,837.6
+1695155400000,5.104,5.104,5.101,5.102,1039.7
+1695155460000,5.102,5.104,5.102,5.102,917.9
+1695155520000,5.102,5.105,5.102,5.103,2015.5
+1695155580000,5.104,5.107,5.101,5.104,5199.4
+1695155640000,5.105,5.105,5.102,5.104,845.0
+1695155700000,5.104,5.109,5.104,5.107,1040.2
+1695155760000,5.108,5.11,5.108,5.109,1140.7
+1695155820000,5.108,5.116,5.107,5.115,6675.9
+1695155880000,5.115,5.117,5.111,5.111,3261.6
+1695155940000,5.112,5.116,5.102,5.104,15170.0
+1695156000000,5.105,5.105,5.095,5.096,5816.7
+1695156060000,5.096,5.099,5.095,5.097,1723.0
+1695156120000,5.097,5.1,5.096,5.097,1916.9
+1695156180000,5.097,5.097,5.092,5.094,2574.4
+1695156240000,5.093,5.097,5.091,5.096,3302.8
+1695156300000,5.097,5.106,5.096,5.106,2780.4
+1695156360000,5.106,5.108,5.105,5.108,1185.8
+1695156420000,5.108,5.11,5.107,5.107,2142.0
+1695156480000,5.107,5.111,5.103,5.107,3468.7
+1695156540000,5.108,5.108,5.099,5.102,3124.0
+1695156600000,5.101,5.104,5.099,5.104,1326.3
+1695156660000,5.104,5.104,5.092,5.093,2503.8
+1695156720000,5.094,5.095,5.093,5.094,1869.1
+1695156780000,5.094,5.097,5.093,5.094,2157.5
+1695156840000,5.096,5.1,5.093,5.099,2130.7
+1695156900000,5.099,5.101,5.096,5.096,799.6
+1695156960000,5.097,5.099,5.097,5.097,696.9
+1695157020000,5.097,5.101,5.097,5.099,3102.8
+1695157080000,5.098,5.099,5.096,5.098,1033.7
+1695157140000,5.097,5.097,5.096,5.096,807.6
+1695157200000,5.097,5.098,5.095,5.096,1466.1
+1695157260000,5.096,5.096,5.089,5.09,2505.3
+1695157320000,5.089,5.089,5.077,5.08,23134.8
+1695157380000,5.081,5.083,5.077,5.078,6369.5
+1695157440000,5.077,5.082,5.076,5.079,5070.0
+1695157500000,5.08,5.086,5.079,5.086,3854.0
+1695157560000,5.086,5.093,5.085,5.092,6371.0
+1695157620000,5.091,5.092,5.087,5.091,3995.1
+1695157680000,5.091,5.093,5.09,5.091,1379.3
+1695157740000,5.091,5.091,5.087,5.087,2123.4
+1695157800000,5.087,5.093,5.085,5.089,7427.8
+1695157860000,5.088,5.09,5.086,5.088,1875.2
+1695157920000,5.087,5.087,5.083,5.085,2627.5
+1695157980000,5.085,5.085,5.072,5.072,13078.5
+1695158040000,5.072,5.076,5.067,5.071,12979.4
+1695158100000,5.072,5.073,5.069,5.071,3289.5
+1695158160000,5.071,5.072,5.06,5.069,19645.5
+1695158220000,5.07,5.071,5.064,5.066,3661.0
+1695158280000,5.067,5.068,5.062,5.064,8850.6
+1695158340000,5.065,5.068,5.061,5.065,11556.2
+1695158400000,5.065,5.068,5.062,5.066,3847.9
+1695158460000,5.067,5.069,5.067,5.069,3929.4
+1695158520000,5.068,5.069,5.067,5.067,1086.7
+1695158580000,5.067,5.067,5.064,5.067,2509.7
+1695158640000,5.068,5.07,5.067,5.069,1661.9
+1695158700000,5.069,5.071,5.06,5.062,9402.2
+1695158760000,5.061,5.062,5.058,5.06,3787.6
+1695158820000,5.061,5.066,5.052,5.064,16104.8
+1695158880000,5.064,5.065,5.058,5.063,12237.1
+1695158940000,5.062,5.062,5.055,5.057,3726.8
+1695159000000,5.057,5.066,5.054,5.066,3370.9
+1695159060000,5.066,5.074,5.066,5.071,5767.5
+1695159120000,5.07,5.072,5.069,5.07,2087.0
+1695159180000,5.071,5.074,5.07,5.073,2115.7
+1695159240000,5.073,5.075,5.072,5.074,2391.4
+1695159300000,5.074,5.079,5.074,5.077,3424.5
+1695159360000,5.077,5.08,5.076,5.08,1118.6
+1695159420000,5.08,5.082,5.078,5.081,5104.3
+1695159480000,5.08,5.082,5.078,5.08,1773.5
+1695159540000,5.081,5.081,5.08,5.08,806.4
+1695159600000,5.08,5.092,5.08,5.092,15697.1
+1695159660000,5.091,5.1,5.091,5.097,4156.5
+1695159720000,5.098,5.099,5.095,5.095,3757.8
+1695159780000,5.094,5.095,5.091,5.094,1333.4
+1695159840000,5.094,5.099,5.093,5.097,4264.1
+1695159900000,5.097,5.101,5.096,5.1,2651.4
+1695159960000,5.1,5.103,5.099,5.101,2519.9
+1695160020000,5.101,5.102,5.1,5.1,1953.7
+1695160080000,5.101,5.105,5.101,5.102,1338.4
+1695160140000,5.103,5.108,5.103,5.107,4379.8
+1695160200000,5.107,5.11,5.107,5.108,1956.1
+1695160260000,5.108,5.11,5.107,5.109,2740.6
+1695160320000,5.109,5.11,5.106,5.11,956.7
+1695160380000,5.109,5.113,5.106,5.112,3924.4
+1695160440000,5.112,5.115,5.111,5.115,803.1
+1695160500000,5.114,5.114,5.111,5.111,1951.8
+1695160560000,5.111,5.112,5.109,5.11,2478.1
+1695160620000,5.11,5.111,5.109,5.111,1544.3
+1695160680000,5.111,5.116,5.111,5.114,3030.6
+1695160740000,5.114,5.114,5.112,5.114,586.7
+1695160800000,5.115,5.117,5.114,5.117,5065.4
+1695160860000,5.117,5.12,5.114,5.119,10899.0
+1695160920000,5.119,5.12,5.117,5.118,2478.0
+1695160980000,5.118,5.12,5.115,5.117,3050.3
+1695161040000,5.116,5.122,5.116,5.118,6344.9
+1695161100000,5.117,5.12,5.116,5.119,2643.1
+1695161160000,5.119,5.119,5.112,5.113,5489.9
+1695161220000,5.112,5.114,5.11,5.112,3276.1
+1695161280000,5.112,5.113,5.11,5.11,1047.6
+1695161340000,5.11,5.11,5.105,5.105,3924.5
+1695161400000,5.106,5.108,5.106,5.108,903.3
+1695161460000,5.108,5.109,5.108,5.109,411.6
+1695161520000,5.109,5.119,5.108,5.112,11465.4
+1695161580000,5.111,5.116,5.11,5.115,2484.9
+1695161640000,5.116,5.119,5.112,5.115,3413.5
+1695161700000,5.115,5.118,5.114,5.117,1057.4
+1695161760000,5.117,5.121,5.114,5.116,14687.8
+1695161820000,5.115,5.116,5.107,5.107,2615.9
+1695161880000,5.108,5.111,5.106,5.106,4228.0
+1695161940000,5.106,5.109,5.102,5.103,2072.0
+1695162000000,5.104,5.107,5.098,5.106,5515.9
+1695162060000,5.106,5.106,5.104,5.105,1301.0
+1695162120000,5.105,5.114,5.103,5.114,4767.2
+1695162180000,5.114,5.119,5.113,5.118,3116.4
+1695162240000,5.118,5.124,5.114,5.122,4588.1
+1695162300000,5.122,5.126,5.12,5.125,3890.0
+1695162360000,5.125,5.128,5.125,5.128,2464.2
+1695162420000,5.127,5.128,5.125,5.125,1868.9
+1695162480000,5.126,5.128,5.126,5.128,862.3
+1695162540000,5.129,5.129,5.126,5.128,1058.3
+1695162600000,5.128,5.128,5.122,5.124,6154.8
+1695162660000,5.125,5.129,5.124,5.125,2260.6
+1695162720000,5.126,5.132,5.125,5.128,7829.4
+1695162780000,5.129,5.137,5.127,5.136,13656.9
+1695162840000,5.136,5.136,5.131,5.135,4593.1
+1695162900000,5.136,5.139,5.134,5.138,955.8
+1695162960000,5.139,5.146,5.138,5.146,19351.7
+1695163020000,5.145,5.145,5.134,5.135,7151.4
+1695163080000,5.134,5.139,5.133,5.138,1927.1
+1695163140000,5.139,5.141,5.138,5.14,2125.4
+1695163200000,5.141,5.147,5.14,5.146,4079.3
+1695163260000,5.146,5.146,5.135,5.139,9130.9
+1695163320000,5.14,5.147,5.14,5.142,4031.9
+1695163380000,5.141,5.142,5.139,5.142,2065.0
+1695163440000,5.142,5.144,5.139,5.143,1946.2
+1695163500000,5.143,5.144,5.14,5.143,6397.4
+1695163560000,5.144,5.145,5.139,5.143,3609.3
+1695163620000,5.142,5.146,5.141,5.146,4887.6
+1695163680000,5.146,5.153,5.146,5.151,8104.1
+1695163740000,5.151,5.153,5.149,5.151,4382.7
+1695163800000,5.151,5.155,5.151,5.152,4945.8
+1695163860000,5.152,5.154,5.15,5.152,3604.7
+1695163920000,5.153,5.154,5.149,5.149,3973.7
+1695163980000,5.148,5.151,5.147,5.15,3237.2
+1695164040000,5.15,5.153,5.145,5.152,6647.1
+1695164100000,5.152,5.153,5.148,5.15,3400.7
+1695164160000,5.151,5.153,5.149,5.151,2725.3
+1695164220000,5.15,5.154,5.146,5.153,5103.2
+1695164280000,5.153,5.153,5.146,5.148,1065.6
+1695164340000,5.148,5.15,5.141,5.143,6657.0
+1695164400000,5.143,5.146,5.133,5.137,7030.5
+1695164460000,5.136,5.139,5.135,5.138,2869.1
+1695164520000,5.138,5.14,5.136,5.138,1885.0
+1695164580000,5.139,5.145,5.139,5.143,4594.6
+1695164640000,5.143,5.146,5.142,5.144,2578.7
+1695164700000,5.144,5.147,5.143,5.146,2434.3
+1695164760000,5.146,5.147,5.143,5.145,1862.5
+1695164820000,5.144,5.145,5.142,5.142,1657.1
+1695164880000,5.143,5.15,5.143,5.149,1804.7
+1695164940000,5.148,5.148,5.141,5.143,3913.2
+1695165000000,5.142,5.142,5.136,5.141,4299.7
+1695165060000,5.141,5.146,5.138,5.143,11464.6
+1695165120000,5.144,5.146,5.144,5.145,222.4
+1695165180000,5.145,5.153,5.145,5.152,8131.7
+1695165240000,5.151,5.155,5.149,5.154,1784.8
+1695165300000,5.155,5.158,5.155,5.157,2890.4
+1695165360000,5.156,5.158,5.152,5.153,5600.8
+1695165420000,5.154,5.157,5.15,5.15,2296.1
+1695165480000,5.151,5.155,5.142,5.146,8816.9
+1695165540000,5.147,5.149,5.145,5.147,2766.7
+1695165600000,5.148,5.154,5.148,5.152,8378.0
+1695165660000,5.152,5.153,5.147,5.153,7953.6
+1695165720000,5.153,5.154,5.147,5.149,2828.7
+1695165780000,5.149,5.151,5.145,5.146,2685.2
+1695165840000,5.146,5.146,5.14,5.142,3153.9
+1695165900000,5.142,5.144,5.139,5.14,2609.9
+1695165960000,5.141,5.143,5.14,5.14,632.6
+1695166020000,5.139,5.14,5.134,5.137,2441.7
+1695166080000,5.136,5.137,5.13,5.132,4705.2
+1695166140000,5.133,5.134,5.129,5.131,2443.5
+1695166200000,5.131,5.131,5.128,5.13,2066.5
+1695166260000,5.13,5.132,5.129,5.129,3502.6
+1695166320000,5.129,5.135,5.128,5.133,1931.6
+1695166380000,5.134,5.135,5.129,5.129,2209.7
+1695166440000,5.131,5.135,5.131,5.133,3365.8
+1695166500000,5.133,5.134,5.126,5.128,4178.3
+1695166560000,5.128,5.13,5.125,5.125,4104.4
+1695166620000,5.125,5.129,5.124,5.129,1028.7
+1695166680000,5.129,5.13,5.127,5.128,2599.4
+1695166740000,5.129,5.129,5.126,5.127,647.7
+1695166800000,5.126,5.127,5.125,5.127,1078.0
+1695166860000,5.126,5.126,5.123,5.125,1104.6
+1695166920000,5.125,5.128,5.124,5.128,5489.3
+1695166980000,5.128,5.135,5.125,5.131,15707.5
+1695167040000,5.131,5.134,5.127,5.127,3100.4
+1695167100000,5.127,5.132,5.125,5.132,2196.6
+1695167160000,5.131,5.131,5.127,5.127,2969.2
+1695167220000,5.127,5.135,5.127,5.135,5449.0
+1695167280000,5.135,5.135,5.133,5.134,929.4
+1695167340000,5.133,5.138,5.132,5.136,2518.1
+1695167400000,5.137,5.139,5.135,5.137,3723.1
+1695167460000,5.138,5.144,5.138,5.141,5746.5
+1695167520000,5.141,5.143,5.14,5.143,3785.6
+1695167580000,5.144,5.145,5.137,5.141,17084.8
+1695167640000,5.142,5.145,5.141,5.145,5730.1
+1695167700000,5.144,5.145,5.142,5.142,2929.5
+1695167760000,5.141,5.142,5.138,5.139,3128.2
+1695167820000,5.139,5.139,5.135,5.136,4655.9
+1695167880000,5.136,5.139,5.135,5.138,3834.9
+1695167940000,5.138,5.14,5.136,5.138,1215.9
+1695168000000,5.138,5.151,5.137,5.149,12540.2
+1695168060000,5.148,5.154,5.148,5.15,7556.3
+1695168120000,5.15,5.155,5.147,5.153,7527.0
+1695168180000,5.153,5.156,5.146,5.147,6934.7
+1695168240000,5.147,5.15,5.144,5.145,5490.1
+1695168300000,5.144,5.147,5.14,5.143,10593.1
+1695168360000,5.142,5.15,5.141,5.146,4789.1
+1695168420000,5.147,5.148,5.14,5.141,3025.5
+1695168480000,5.141,5.148,5.14,5.146,3956.2
+1695168540000,5.147,5.162,5.147,5.155,13744.0
+1695168600000,5.155,5.163,5.154,5.158,12657.7
+1695168660000,5.159,5.161,5.153,5.155,8797.7
+1695168720000,5.154,5.157,5.152,5.155,6294.1
+1695168780000,5.156,5.161,5.154,5.16,4062.1
+1695168840000,5.161,5.164,5.157,5.164,3559.3
+1695168900000,5.162,5.169,5.156,5.157,20078.4
+1695168960000,5.157,5.16,5.15,5.151,6463.5
+1695169020000,5.151,5.152,5.145,5.151,5504.2
+1695169080000,5.152,5.152,5.139,5.141,4679.5
+1695169140000,5.14,5.14,5.133,5.136,6890.3
+1695169200000,5.136,5.14,5.132,5.133,5162.4
+1695169260000,5.132,5.136,5.131,5.134,5169.4
+1695169320000,5.134,5.137,5.129,5.129,2457.6
+1695169380000,5.128,5.134,5.127,5.133,3716.9
+1695169440000,5.133,5.138,5.133,5.136,1085.4
+1695169500000,5.136,5.138,5.13,5.134,9617.8
+1695169560000,5.134,5.135,5.131,5.133,1963.1
+1695169620000,5.133,5.134,5.132,5.132,613.3
+1695169680000,5.133,5.133,5.119,5.123,5316.8
+1695169740000,5.122,5.124,5.12,5.122,3387.0
+1695169800000,5.123,5.123,5.12,5.123,2778.0
+1695169860000,5.123,5.124,5.117,5.119,8340.5
+1695169920000,5.12,5.12,5.115,5.118,7367.2
+1695169980000,5.118,5.122,5.115,5.122,5129.0
+1695170040000,5.12,5.122,5.118,5.12,2133.2
+1695170100000,5.12,5.122,5.119,5.122,1040.7
+1695170160000,5.122,5.124,5.119,5.122,5369.6
+1695170220000,5.122,5.125,5.122,5.122,1419.8
+1695170280000,5.123,5.13,5.122,5.13,2625.7
+1695170340000,5.13,5.131,5.127,5.127,2078.2
+1695170400000,5.128,5.129,5.127,5.128,668.0
+1695170460000,5.128,5.128,5.126,5.126,1199.6
+1695170520000,5.126,5.127,5.121,5.126,2458.1
+1695170580000,5.126,5.13,5.123,5.126,2697.2
+1695170640000,5.127,5.13,5.125,5.129,2015.6
+1695170700000,5.129,5.132,5.127,5.132,1625.2
+1695170760000,5.133,5.138,5.131,5.136,1824.4
+1695170820000,5.137,5.138,5.134,5.134,999.5
+1695170880000,5.134,5.134,5.131,5.132,2355.9
+1695170940000,5.132,5.138,5.131,5.133,1338.6
+1695171000000,5.133,5.136,5.13,5.133,2587.5
+1695171060000,5.133,5.136,5.133,5.135,1914.3
+1695171120000,5.135,5.138,5.135,5.138,913.0
+1695171180000,5.137,5.137,5.131,5.133,1446.2
+1695171240000,5.133,5.137,5.133,5.135,4620.9
+1695171300000,5.136,5.142,5.136,5.137,5733.8
+1695171360000,5.137,5.141,5.137,5.139,1080.4
+1695171420000,5.14,5.144,5.136,5.137,5069.1
+1695171480000,5.138,5.139,5.136,5.139,1123.7
+1695171540000,5.139,5.143,5.138,5.142,2756.7
+1695171600000,5.141,5.144,5.138,5.141,2065.2
+1695171660000,5.14,5.146,5.139,5.146,2703.7
+1695171720000,5.146,5.153,5.143,5.151,5867.6
+1695171780000,5.152,5.158,5.152,5.155,5633.1
+1695171840000,5.155,5.156,5.151,5.154,2991.2
+1695171900000,5.154,5.166,5.154,5.164,4983.3
+1695171960000,5.165,5.17,5.163,5.165,9384.3
+1695172020000,5.165,5.17,5.165,5.169,3432.1
+1695172080000,5.169,5.17,5.166,5.169,2182.5
+1695172140000,5.169,5.169,5.166,5.166,2234.0
+1695172200000,5.167,5.167,5.16,5.162,11475.4
+1695172260000,5.162,5.162,5.155,5.155,5677.2
+1695172320000,5.156,5.176,5.155,5.176,24499.1
+1695172380000,5.175,5.177,5.172,5.173,6850.9
+1695172440000,5.173,5.178,5.172,5.178,10225.6
+1695172500000,5.177,5.177,5.169,5.17,3879.5
+1695172560000,5.17,5.174,5.167,5.169,5852.3
+1695172620000,5.169,5.171,5.164,5.167,4327.1
+1695172680000,5.167,5.167,5.163,5.166,2046.5
+1695172740000,5.165,5.165,5.159,5.163,5535.9
+1695172800000,5.164,5.164,5.157,5.16,4674.7
+1695172860000,5.159,5.162,5.158,5.158,1884.5
+1695172920000,5.159,5.181,5.159,5.178,21834.1
+1695172980000,5.178,5.19,5.178,5.188,12605.4
+1695173040000,5.188,5.195,5.185,5.192,8179.6
+1695173100000,5.193,5.211,5.192,5.21,28435.8
+1695173160000,5.209,5.209,5.197,5.197,7846.5
+1695173220000,5.197,5.197,5.186,5.189,9506.4
+1695173280000,5.189,5.191,5.181,5.183,8071.7
+1695173340000,5.183,5.184,5.182,5.182,1337.8
+1695173400000,5.183,5.193,5.182,5.193,6091.5
+1695173460000,5.193,5.193,5.184,5.187,6013.7
+1695173520000,5.186,5.192,5.18,5.181,5867.1
+1695173580000,5.182,5.188,5.179,5.187,3705.9
+1695173640000,5.186,5.196,5.186,5.191,6051.2
+1695173700000,5.192,5.195,5.174,5.176,24754.2
+1695173760000,5.176,5.178,5.172,5.175,7009.2
+1695173820000,5.175,5.178,5.171,5.178,6681.2
+1695173880000,5.178,5.178,5.173,5.173,4909.1
+1695173940000,5.172,5.176,5.171,5.173,6114.3
+1695174000000,5.173,5.175,5.172,5.172,4216.2
+1695174060000,5.171,5.173,5.164,5.167,12644.9
+1695174120000,5.167,5.172,5.165,5.171,4777.7
+1695174180000,5.172,5.185,5.171,5.183,5841.3
+1695174240000,5.183,5.186,5.181,5.182,2264.8
+1695174300000,5.182,5.182,5.173,5.173,4468.1
+1695174360000,5.172,5.175,5.169,5.172,7271.2
+1695174420000,5.172,5.173,5.166,5.169,5400.0
+1695174480000,5.17,5.173,5.166,5.171,3423.3
+1695174540000,5.172,5.174,5.168,5.174,2982.0
+1695174600000,5.173,5.174,5.17,5.171,4944.5
+1695174660000,5.171,5.176,5.17,5.175,2075.8
+1695174720000,5.175,5.178,5.172,5.176,2087.2
+1695174780000,5.176,5.176,5.171,5.171,3168.1
+1695174840000,5.172,5.403,5.172,5.256,459122.3
+1695174900000,5.256,5.264,5.199,5.232,193978.7
+1695174960000,5.233,5.262,5.23,5.262,54983.3
+1695175020000,5.261,5.262,5.244,5.258,47919.3
+1695175080000,5.258,5.262,5.246,5.248,26551.4
+1695175140000,5.249,5.258,5.241,5.241,24406.9
+1695175200000,5.241,5.253,5.241,5.246,47099.9
+1695175260000,5.246,5.251,5.245,5.25,18166.3
+1695175320000,5.25,5.261,5.236,5.237,41059.0
+1695175380000,5.237,5.253,5.237,5.245,18606.3
+1695175440000,5.246,5.247,5.236,5.243,26220.8
+1695175500000,5.243,5.244,5.229,5.232,23246.5
+1695175560000,5.231,5.236,5.223,5.234,24440.0
+1695175620000,5.232,5.236,5.227,5.231,21018.5
+1695175680000,5.23,5.234,5.228,5.229,8759.4
+1695175740000,5.23,5.231,5.227,5.228,6497.8
+1695175800000,5.229,5.231,5.22,5.228,29593.4
+1695175860000,5.228,5.238,5.226,5.23,17511.5
+1695175920000,5.231,5.235,5.229,5.233,6906.8
+1695175980000,5.232,5.256,5.228,5.256,22332.4
+1695176040000,5.256,5.258,5.25,5.253,11091.2
+1695176100000,5.252,5.257,5.246,5.255,12956.5
+1695176160000,5.256,5.274,5.252,5.273,32499.1
+1695176220000,5.273,5.277,5.268,5.269,26271.8
+1695176280000,5.27,5.273,5.262,5.271,22978.5
+1695176340000,5.272,5.293,5.272,5.283,46319.4
+1695176400000,5.282,5.295,5.28,5.281,26885.3
+1695176460000,5.282,5.286,5.27,5.271,25762.7
+1695176520000,5.271,5.283,5.27,5.282,10209.1
+1695176580000,5.281,5.281,5.246,5.251,36715.3
+1695176640000,5.251,5.252,5.234,5.235,27397.8
+1695176700000,5.234,5.236,5.21,5.212,38223.3
+1695176760000,5.212,5.214,5.195,5.198,31673.9
+1695176820000,5.197,5.212,5.196,5.209,19859.0
+1695176880000,5.21,5.21,5.2,5.205,11106.4
+1695176940000,5.205,5.205,5.192,5.192,11188.7
+1695177000000,5.193,5.198,5.189,5.194,13510.2
+1695177060000,5.194,5.203,5.192,5.203,18918.7
+1695177120000,5.203,5.203,5.194,5.199,5279.2
+1695177180000,5.199,5.199,5.186,5.19,10941.6
+1695177240000,5.189,5.194,5.182,5.185,6443.7
+1695177300000,5.185,5.185,5.172,5.174,20187.5
+1695177360000,5.174,5.179,5.172,5.173,8630.0
+1695177420000,5.172,5.173,5.151,5.168,41149.6
+1695177480000,5.167,5.171,5.164,5.164,8816.7
+1695177540000,5.163,5.17,5.16,5.168,11697.6
+1695177600000,5.168,5.172,5.163,5.172,5652.5
+1695177660000,5.172,5.172,5.165,5.165,7094.7
+1695177720000,5.166,5.172,5.166,5.167,4047.3
+1695177780000,5.168,5.173,5.161,5.173,7375.2
+1695177840000,5.172,5.172,5.164,5.165,1757.8
+1695177900000,5.165,5.171,5.161,5.171,7867.7
+1695177960000,5.171,5.179,5.171,5.176,5850.0
+1695178020000,5.177,5.18,5.174,5.175,4567.3
+1695178080000,5.176,5.185,5.176,5.184,9319.9
+1695178140000,5.184,5.187,5.18,5.186,5758.7
+1695178200000,5.187,5.19,5.183,5.19,2916.1
+1695178260000,5.19,5.191,5.183,5.185,4614.4
+1695178320000,5.186,5.187,5.183,5.183,2623.8
+1695178380000,5.184,5.187,5.182,5.183,3721.4
+1695178440000,5.182,5.184,5.18,5.181,2161.1
+1695178500000,5.18,5.184,5.173,5.179,9503.9
+1695178560000,5.179,5.179,5.17,5.17,7178.9
+1695178620000,5.169,5.171,5.166,5.17,4615.1
+1695178680000,5.169,5.176,5.169,5.173,4266.0
+1695178740000,5.173,5.173,5.17,5.171,3326.1
+1695178800000,5.171,5.171,5.159,5.168,22228.2
+1695178860000,5.169,5.17,5.166,5.168,4734.1
+1695178920000,5.169,5.171,5.166,5.169,2553.5
+1695178980000,5.17,5.172,5.17,5.171,2414.8
+1695179040000,5.171,5.182,5.171,5.182,9400.7
+1695179100000,5.181,5.19,5.181,5.189,7041.7
+1695179160000,5.188,5.198,5.188,5.193,12347.3
+1695179220000,5.193,5.199,5.19,5.196,10070.6
+1695179280000,5.197,5.203,5.197,5.202,5807.2
+1695179340000,5.203,5.206,5.2,5.2,5888.1
+1695179400000,5.199,5.202,5.192,5.202,11679.4
+1695179460000,5.201,5.201,5.196,5.197,1068.2
+1695179520000,5.198,5.199,5.191,5.197,2083.7
+1695179580000,5.197,5.199,5.196,5.196,1608.3
+1695179640000,5.195,5.195,5.192,5.193,2311.6
+1695179700000,5.192,5.192,5.187,5.188,4670.8
+1695179760000,5.188,5.189,5.182,5.182,4368.0
+1695179820000,5.182,5.183,5.179,5.18,2382.5
+1695179880000,5.18,5.18,5.173,5.174,4761.3
+1695179940000,5.175,5.177,5.165,5.167,9506.0
+1695180000000,5.165,5.165,5.153,5.154,9883.6
+1695180060000,5.154,5.163,5.151,5.157,14155.9
+1695180120000,5.157,5.157,5.153,5.156,3597.3
+1695180180000,5.156,5.166,5.155,5.16,8478.6
+1695180240000,5.16,5.162,5.159,5.161,5746.8
+1695180300000,5.161,5.163,5.155,5.162,10721.6
+1695180360000,5.162,5.168,5.162,5.164,6193.7
+1695180420000,5.164,5.168,5.163,5.167,8661.7
+1695180480000,5.167,5.172,5.163,5.171,4123.6
+1695180540000,5.171,5.175,5.166,5.168,6520.0
+1695180600000,5.167,5.17,5.16,5.169,9105.8
+1695180660000,5.169,5.17,5.161,5.163,5721.1
+1695180720000,5.163,5.166,5.16,5.164,5551.0
+1695180780000,5.163,5.163,5.16,5.163,2014.1
+1695180840000,5.164,5.166,5.16,5.16,6115.5
+1695180900000,5.16,5.168,5.16,5.168,6123.0
+1695180960000,5.168,5.17,5.163,5.168,8501.7
+1695181020000,5.167,5.173,5.166,5.17,4384.8
+1695181080000,5.17,5.174,5.168,5.174,3390.9
+1695181140000,5.174,5.174,5.17,5.172,4216.9
+1695181200000,5.172,5.177,5.165,5.165,7948.5
+1695181260000,5.165,5.175,5.165,5.175,4115.7
+1695181320000,5.175,5.176,5.174,5.175,1306.7
+1695181380000,5.175,5.175,5.17,5.175,2781.1
+1695181440000,5.175,5.181,5.175,5.178,6170.0
+1695181500000,5.177,5.177,5.168,5.169,12472.3
+1695181560000,5.168,5.168,5.155,5.155,6467.1
+1695181620000,5.155,5.158,5.154,5.157,8030.8
+1695181680000,5.158,5.159,5.155,5.157,1948.8
+1695181740000,5.157,5.158,5.151,5.154,7823.4
+1695181800000,5.154,5.154,5.143,5.148,16463.9
+1695181860000,5.148,5.149,5.131,5.136,14557.6
+1695181920000,5.136,5.14,5.118,5.123,18655.9
+1695181980000,5.122,5.129,5.112,5.122,26548.4
+1695182040000,5.121,5.122,5.115,5.122,9286.1
+1695182100000,5.121,5.139,5.118,5.138,12077.6
+1695182160000,5.139,5.142,5.135,5.139,5826.3
+1695182220000,5.138,5.145,5.137,5.143,9088.8
+1695182280000,5.144,5.146,5.137,5.146,3540.3
+1695182340000,5.146,5.147,5.141,5.141,2056.6
+1695182400000,5.141,5.145,5.134,5.14,13613.4
+1695182460000,5.14,5.143,5.126,5.129,14943.9
+1695182520000,5.128,5.138,5.127,5.133,6456.3
+1695182580000,5.135,5.141,5.132,5.141,8507.1
+1695182640000,5.14,5.151,5.134,5.151,7519.1
+1695182700000,5.151,5.156,5.15,5.156,3945.1
+1695182760000,5.156,5.16,5.155,5.16,4880.6
+1695182820000,5.16,5.161,5.147,5.159,13360.8
+1695182880000,5.159,5.161,5.152,5.157,7617.6
+1695182940000,5.157,5.157,5.151,5.157,3122.4
+1695183000000,5.157,5.157,5.149,5.156,5273.4
+1695183060000,5.156,5.156,5.151,5.151,2652.4
+1695183120000,5.151,5.152,5.146,5.15,4370.4
+1695183180000,5.15,5.154,5.149,5.149,5973.8
+1695183240000,5.149,5.149,5.146,5.146,1159.4
+1695183300000,5.146,5.155,5.146,5.153,7069.9
+1695183360000,5.153,5.156,5.147,5.148,3286.6
+1695183420000,5.148,5.158,5.148,5.154,3813.2
+1695183480000,5.155,5.156,5.152,5.152,2376.5
+1695183540000,5.151,5.155,5.145,5.145,2211.5
+1695183600000,5.144,5.154,5.143,5.153,2586.8
+1695183660000,5.152,5.154,5.146,5.147,3504.9
+1695183720000,5.147,5.153,5.143,5.153,5885.7
+1695183780000,5.154,5.162,5.152,5.161,7217.9
+1695183840000,5.161,5.169,5.161,5.165,7831.5
+1695183900000,5.164,5.17,5.162,5.17,7274.2
+1695183960000,5.169,5.17,5.159,5.161,3246.7
+1695184020000,5.16,5.163,5.159,5.163,1863.0
+1695184080000,5.162,5.167,5.162,5.164,2248.6
+1695184140000,5.164,5.169,5.164,5.167,3542.8
+1695184200000,5.167,5.173,5.167,5.173,5018.0
+1695184260000,5.172,5.175,5.17,5.175,3628.9
+1695184320000,5.174,5.175,5.166,5.172,5771.7
+1695184380000,5.173,5.178,5.173,5.175,7782.8
+1695184440000,5.175,5.176,5.17,5.173,3717.0
+1695184500000,5.172,5.176,5.169,5.17,5225.4
+1695184560000,5.17,5.179,5.169,5.175,3368.2
+1695184620000,5.175,5.18,5.174,5.176,4470.6
+1695184680000,5.176,5.178,5.175,5.177,1738.6
+1695184740000,5.178,5.178,5.173,5.175,1997.6
+1695184800000,5.176,5.176,5.174,5.175,1853.6
+1695184860000,5.174,5.178,5.172,5.173,1691.5
+1695184920000,5.173,5.174,5.171,5.173,1826.4
+1695184980000,5.173,5.173,5.171,5.171,759.8
+1695185040000,5.172,5.174,5.169,5.17,1857.6
+1695185100000,5.17,5.173,5.164,5.166,8428.0
+1695185160000,5.165,5.165,5.157,5.158,3472.6
+1695185220000,5.159,5.164,5.157,5.162,2534.5
+1695185280000,5.161,5.163,5.159,5.162,2129.2
+1695185340000,5.161,5.162,5.159,5.162,776.0
+1695185400000,5.161,5.17,5.161,5.17,3919.8
+1695185460000,5.169,5.173,5.167,5.17,7724.7
+1695185520000,5.171,5.175,5.17,5.173,2790.7
+1695185580000,5.172,5.173,5.172,5.173,705.9
+1695185640000,5.172,5.174,5.171,5.173,7341.3
+1695185700000,5.173,5.175,5.172,5.174,1878.6
+1695185760000,5.174,5.174,5.171,5.171,2099.9
+1695185820000,5.171,5.173,5.17,5.17,4215.1
+1695185880000,5.17,5.176,5.166,5.172,11415.8
+1695185940000,5.171,5.172,5.166,5.168,1950.5
+1695186000000,5.169,5.172,5.168,5.17,3276.2
+1695186060000,5.17,5.171,5.168,5.168,1505.0
+1695186120000,5.168,5.169,5.165,5.166,7576.4
+1695186180000,5.168,5.17,5.166,5.168,3119.0
+1695186240000,5.168,5.172,5.167,5.17,7428.2
+1695186300000,5.17,5.171,5.16,5.16,13905.3
+1695186360000,5.16,5.162,5.158,5.161,3675.0
+1695186420000,5.16,5.16,5.153,5.154,5360.5
+1695186480000,5.155,5.159,5.153,5.159,4756.7
+1695186540000,5.159,5.161,5.155,5.159,3009.3
+1695186600000,5.16,5.162,5.154,5.158,3236.3
+1695186660000,5.159,5.159,5.152,5.152,1008.8
+1695186720000,5.152,5.154,5.15,5.151,1484.1
+1695186780000,5.15,5.154,5.15,5.152,1401.1
+1695186840000,5.151,5.153,5.14,5.142,13376.7
+1695186900000,5.143,5.143,5.132,5.142,10007.2
+1695186960000,5.142,5.147,5.136,5.146,3297.3
+1695187020000,5.146,5.146,5.137,5.137,2187.4
+1695187080000,5.136,5.141,5.135,5.141,2536.2
+1695187140000,5.141,5.141,5.134,5.138,4687.7
+1695187200000,5.138,5.146,5.135,5.146,7152.7
+1695187260000,5.147,5.152,5.146,5.151,10016.7
+1695187320000,5.151,5.153,5.149,5.151,2441.8
+1695187380000,5.151,5.153,5.149,5.149,1302.6
+1695187440000,5.149,5.153,5.149,5.151,1060.7
+1695187500000,5.151,5.152,5.15,5.151,1306.6
+1695187560000,5.152,5.156,5.152,5.154,3416.1
+1695187620000,5.156,5.159,5.155,5.158,3112.3
+1695187680000,5.157,5.16,5.155,5.159,3278.7
+1695187740000,5.159,5.161,5.159,5.16,405.4
+1695187800000,5.161,5.162,5.158,5.162,3230.3
+1695187860000,5.161,5.162,5.158,5.16,1124.9
+1695187920000,5.159,5.16,5.156,5.157,1339.4
+1695187980000,5.156,5.156,5.15,5.151,2028.0
+1695188040000,5.151,5.154,5.148,5.152,3382.4
+1695188100000,5.153,5.153,5.149,5.15,1701.1
+1695188160000,5.15,5.152,5.138,5.14,13278.1
+1695188220000,5.141,5.143,5.133,5.134,5188.7
+1695188280000,5.135,5.142,5.135,5.139,2420.4
+1695188340000,5.139,5.143,5.137,5.142,2650.9
+1695188400000,5.144,5.144,5.135,5.137,2892.2
+1695188460000,5.138,5.146,5.138,5.143,2223.5
+1695188520000,5.143,5.146,5.143,5.146,2280.0
+1695188580000,5.144,5.144,5.139,5.14,2511.0
+1695188640000,5.141,5.144,5.133,5.137,4789.3
+1695188700000,5.137,5.141,5.137,5.141,4993.5
+1695188760000,5.141,5.144,5.138,5.138,2116.5
+1695188820000,5.138,5.144,5.138,5.143,3921.0
+1695188880000,5.142,5.147,5.141,5.146,2904.3
+1695188940000,5.147,5.148,5.144,5.144,2211.8
+1695189000000,5.144,5.145,5.14,5.144,2156.6
+1695189060000,5.143,5.144,5.129,5.13,6904.7
+1695189120000,5.131,5.133,5.13,5.13,1905.6
+1695189180000,5.131,5.131,5.124,5.124,8465.3
+1695189240000,5.125,5.126,5.122,5.126,2542.6
+1695189300000,5.126,5.127,5.123,5.123,2719.8
+1695189360000,5.123,5.125,5.119,5.124,6363.3
+1695189420000,5.124,5.124,5.115,5.12,8740.6
+1695189480000,5.118,5.124,5.116,5.123,6976.8
+1695189540000,5.124,5.128,5.122,5.123,6575.2
+1695189600000,5.123,5.129,5.12,5.124,8340.1
+1695189660000,5.124,5.125,5.118,5.118,3812.6
+1695189720000,5.119,5.123,5.115,5.119,6138.8
+1695189780000,5.118,5.118,5.097,5.097,42171.1
+1695189840000,5.097,5.104,5.089,5.103,32931.6
+1695189900000,5.103,5.11,5.098,5.109,11544.1
+1695189960000,5.109,5.114,5.106,5.114,12911.3
+1695190020000,5.115,5.128,5.114,5.128,19633.5
+1695190080000,5.127,5.127,5.121,5.123,8070.4
+1695190140000,5.124,5.131,5.123,5.13,6645.9
+1695190200000,5.13,5.146,5.129,5.146,24551.7
+1695190260000,5.145,5.15,5.144,5.147,11884.4
+1695190320000,5.148,5.155,5.145,5.153,7109.5
+1695190380000,5.154,5.167,5.153,5.167,13546.0
+1695190440000,5.166,5.181,5.165,5.173,31128.3
+1695190500000,5.173,5.178,5.16,5.169,28901.6
+1695190560000,5.169,5.186,5.168,5.175,23068.1
+1695190620000,5.174,5.178,5.167,5.178,5152.6
+1695190680000,5.178,5.184,5.176,5.182,5971.5
+1695190740000,5.181,5.193,5.179,5.192,19748.9
+1695190800000,5.192,5.197,5.187,5.196,15799.7
+1695190860000,5.195,5.217,5.194,5.213,33753.5
+1695190920000,5.214,5.23,5.214,5.223,26729.8
+1695190980000,5.224,5.31,5.224,5.303,149266.2
+1695191040000,5.302,5.398,5.291,5.393,252698.5
+1695191100000,5.393,5.467,5.388,5.449,270041.9
+1695191160000,5.448,5.464,5.41,5.425,212545.1
+1695191220000,5.425,5.45,5.417,5.427,193534.5
+1695191280000,5.428,5.527,5.424,5.506,401147.9
+1695191340000,5.507,5.539,5.466,5.501,413647.8
+1695191400000,5.5,5.545,5.477,5.514,221655.1
+1695191460000,5.513,5.565,5.51,5.537,297899.6
+1695191520000,5.536,5.595,5.516,5.586,371742.6
+1695191580000,5.588,5.597,5.55,5.565,179584.1
+1695191640000,5.565,5.582,5.547,5.552,143057.6
+1695191700000,5.552,5.552,5.5,5.503,206133.6
+1695191760000,5.504,5.55,5.501,5.532,123659.2
+1695191820000,5.531,5.538,5.516,5.521,78441.4
+1695191880000,5.52,5.52,5.49,5.507,121042.4
+1695191940000,5.506,5.524,5.495,5.502,66356.3
+1695192000000,5.503,5.506,5.463,5.471,117799.0
+1695192060000,5.47,5.499,5.469,5.497,63881.5
+1695192120000,5.495,5.564,5.488,5.554,176559.0
+1695192180000,5.555,5.56,5.528,5.555,93906.5
+1695192240000,5.555,5.577,5.535,5.569,105067.4
+1695192300000,5.57,5.573,5.503,5.515,129895.7
+1695192360000,5.515,5.54,5.501,5.523,83343.5
+1695192420000,5.523,5.55,5.51,5.55,72460.7
+1695192480000,5.55,5.555,5.531,5.533,57340.9
+1695192540000,5.533,5.56,5.527,5.539,55980.1
+1695192600000,5.539,5.576,5.525,5.575,86911.3
+1695192660000,5.575,5.579,5.54,5.554,84028.4
+1695192720000,5.551,5.596,5.55,5.578,134292.3
+1695192780000,5.578,5.58,5.534,5.544,109566.6
+1695192840000,5.543,5.554,5.533,5.554,54106.1
+1695192900000,5.552,5.553,5.54,5.553,33869.9
+1695192960000,5.552,5.575,5.552,5.564,90680.3
+1695193020000,5.564,5.565,5.54,5.541,69089.7
+1695193080000,5.542,5.564,5.54,5.542,69668.3
+1695193140000,5.543,5.545,5.514,5.518,79231.3
+1695193200000,5.518,5.521,5.48,5.485,164057.9
+1695193260000,5.485,5.496,5.474,5.489,130964.5
+1695193320000,5.488,5.495,5.444,5.451,185407.3
+1695193380000,5.451,5.5,5.447,5.465,116019.7
+1695193440000,5.465,5.474,5.445,5.474,77807.4
+1695193500000,5.475,5.487,5.445,5.461,100610.4
+1695193560000,5.462,5.469,5.436,5.446,78092.5
+1695193620000,5.446,5.469,5.442,5.454,89763.1
+1695193680000,5.454,5.48,5.447,5.48,69712.8
+1695193740000,5.48,5.499,5.471,5.496,91595.4
+1695193800000,5.496,5.5,5.484,5.491,46418.2
+1695193860000,5.491,5.495,5.471,5.479,35804.9
+1695193920000,5.479,5.493,5.475,5.49,25054.4
+1695193980000,5.49,5.497,5.489,5.495,20088.7
+1695194040000,5.495,5.505,5.49,5.498,38700.5
+1695194100000,5.498,5.503,5.472,5.476,42733.7
+1695194160000,5.476,5.486,5.472,5.481,31141.9
+1695194220000,5.482,5.488,5.466,5.472,38245.1
+1695194280000,5.472,5.482,5.469,5.469,32336.9
+1695194340000,5.47,5.478,5.46,5.476,33444.3
+1695194400000,5.477,5.48,5.471,5.477,34512.1
+1695194460000,5.476,5.479,5.47,5.471,28324.3
+1695194520000,5.471,5.477,5.46,5.469,50080.9
+1695194580000,5.469,5.469,5.45,5.459,51055.4
+1695194640000,5.46,5.463,5.44,5.452,63257.6
+1695194700000,5.452,5.461,5.443,5.445,32243.4
+1695194760000,5.444,5.446,5.419,5.427,119913.4
+1695194820000,5.426,5.437,5.414,5.426,88489.7
+1695194880000,5.425,5.43,5.374,5.382,204481.9
+1695194940000,5.381,5.398,5.38,5.393,66832.3
+1695195000000,5.393,5.394,5.37,5.384,54356.1
+1695195060000,5.386,5.419,5.38,5.414,108243.5
+1695195120000,5.413,5.447,5.412,5.443,81318.6
+1695195180000,5.442,5.473,5.438,5.453,103841.8
+1695195240000,5.453,5.457,5.447,5.451,25163.0
+1695195300000,5.45,5.459,5.444,5.446,29968.1
+1695195360000,5.446,5.473,5.444,5.469,40782.0
+1695195420000,5.469,5.485,5.466,5.476,50639.2
+1695195480000,5.475,5.478,5.466,5.474,30742.9
+1695195540000,5.473,5.476,5.459,5.473,21574.2
+1695195600000,5.472,5.483,5.462,5.481,23489.4
+1695195660000,5.482,5.522,5.475,5.515,87805.4
+1695195720000,5.515,5.524,5.498,5.502,122740.1
+1695195780000,5.502,5.516,5.493,5.513,46401.0
+1695195840000,5.514,5.523,5.497,5.509,35280.1
+1695195900000,5.509,5.509,5.482,5.486,50383.4
+1695195960000,5.486,5.492,5.475,5.482,32417.3
+1695196020000,5.483,5.492,5.471,5.477,24563.9
+1695196080000,5.476,5.499,5.473,5.494,42590.7
+1695196140000,5.495,5.512,5.494,5.508,22569.3
+1695196200000,5.507,5.507,5.482,5.485,39301.6
+1695196260000,5.485,5.496,5.481,5.491,17121.0
+1695196320000,5.49,5.506,5.475,5.477,29473.8
+1695196380000,5.476,5.486,5.472,5.475,20566.0
+1695196440000,5.476,5.486,5.474,5.483,21746.9
+1695196500000,5.483,5.5,5.478,5.499,16246.6
+1695196560000,5.497,5.502,5.485,5.485,21802.6
+1695196620000,5.486,5.492,5.479,5.486,15679.5
+1695196680000,5.487,5.495,5.487,5.492,13543.0
+1695196740000,5.492,5.507,5.492,5.498,33445.8
+1695196800000,5.497,5.504,5.461,5.473,70748.6
+1695196860000,5.472,5.485,5.463,5.472,38508.1
+1695196920000,5.473,5.474,5.457,5.46,38200.2
+1695196980000,5.461,5.485,5.457,5.475,42564.3
+1695197040000,5.473,5.473,5.456,5.457,38006.3
+1695197100000,5.458,5.466,5.436,5.445,46974.0
+1695197160000,5.446,5.46,5.446,5.455,21674.7
+1695197220000,5.455,5.459,5.447,5.455,21534.4
+1695197280000,5.455,5.475,5.453,5.474,23354.1
+1695197340000,5.474,5.476,5.468,5.472,12218.8
+1695197400000,5.472,5.474,5.458,5.466,25427.0
+1695197460000,5.466,5.488,5.46,5.486,32106.6
+1695197520000,5.487,5.507,5.486,5.499,65556.8
+1695197580000,5.499,5.506,5.486,5.505,42993.9
+1695197640000,5.504,5.508,5.497,5.506,32906.9
+1695197700000,5.505,5.531,5.501,5.53,76644.6
+1695197760000,5.529,5.553,5.525,5.545,142503.8
+1695197820000,5.545,5.566,5.541,5.565,62181.9
+1695197880000,5.565,5.636,5.554,5.578,358690.5
+1695197940000,5.577,5.652,5.571,5.639,285249.4
+1695198000000,5.638,5.653,5.621,5.628,145781.9
+1695198060000,5.627,5.634,5.618,5.618,63640.3
+1695198120000,5.619,5.63,5.601,5.607,106127.6
+1695198180000,5.607,5.615,5.55,5.585,198271.5
+1695198240000,5.584,5.59,5.559,5.573,67687.3
+1695198300000,5.573,5.581,5.556,5.562,54211.0
+1695198360000,5.563,5.585,5.555,5.585,50530.0
+1695198420000,5.585,5.59,5.575,5.584,34241.7
+1695198480000,5.584,5.599,5.577,5.599,40008.7
+1695198540000,5.6,5.613,5.59,5.6,56525.0
+1695198600000,5.6,5.601,5.584,5.599,36501.2
+1695198660000,5.599,5.6,5.58,5.58,27817.6
+1695198720000,5.581,5.594,5.58,5.59,18840.3
+1695198780000,5.591,5.599,5.58,5.593,46715.8
+1695198840000,5.594,5.666,5.594,5.662,160184.1
+1695198900000,5.662,5.666,5.625,5.66,129059.9
+1695198960000,5.661,5.68,5.646,5.666,167038.0
+1695199020000,5.665,5.715,5.663,5.677,192511.6
+1695199080000,5.682,5.688,5.667,5.676,130511.6
+1695199140000,5.675,5.676,5.635,5.658,128715.9
+1695199200000,5.659,5.666,5.642,5.651,81303.6
+1695199260000,5.652,5.664,5.645,5.657,41475.3
+1695199320000,5.657,5.693,5.649,5.683,91513.2
+1695199380000,5.683,5.703,5.682,5.694,99137.4
+1695199440000,5.695,5.695,5.659,5.672,64316.9
+1695199500000,5.672,5.686,5.654,5.658,65763.7
+1695199560000,5.658,5.673,5.653,5.656,59471.1
+1695199620000,5.656,5.68,5.65,5.679,47181.8
+1695199680000,5.68,5.682,5.654,5.668,58238.0
+1695199740000,5.668,5.669,5.643,5.652,84790.2
+1695199800000,5.652,5.654,5.636,5.642,55839.5
+1695199860000,5.643,5.657,5.643,5.654,17454.3
+1695199920000,5.654,5.685,5.652,5.669,48671.8
+1695199980000,5.669,5.706,5.669,5.699,95946.1
+1695200040000,5.7,5.75,5.677,5.713,226138.2
+1695200100000,5.712,5.773,5.706,5.769,190905.6
+1695200160000,5.769,5.769,5.74,5.751,127650.6
+1695200220000,5.751,5.788,5.746,5.758,158086.8
+1695200280000,5.757,5.782,5.754,5.779,103970.0
+1695200340000,5.778,5.78,5.759,5.779,81547.3
+1695200400000,5.778,5.8,5.741,5.748,207218.3
+1695200460000,5.748,5.752,5.72,5.732,154796.1
+1695200520000,5.732,5.747,5.726,5.735,69916.3
+1695200580000,5.735,5.758,5.735,5.748,92926.3
+1695200640000,5.748,5.759,5.732,5.742,56783.7
+1695200700000,5.743,5.784,5.735,5.784,102651.8
+1695200760000,5.784,5.834,5.784,5.825,273456.0
+1695200820000,5.825,5.882,5.823,5.86,264821.8
+1695200880000,5.86,5.89,5.845,5.88,259062.4
+1695200940000,5.88,5.931,5.867,5.915,313984.9
+1695201000000,5.915,5.95,5.901,5.944,377163.1
+1695201060000,5.945,5.956,5.877,5.948,391036.5
+1695201120000,5.948,5.962,5.919,5.959,221595.5
+1695201180000,5.959,5.959,5.907,5.939,185343.7
+1695201240000,5.939,5.94,5.874,5.911,228423.5
+1695201300000,5.911,5.944,5.884,5.908,185446.0
+1695201360000,5.908,5.926,5.879,5.905,157700.4
+1695201420000,5.905,5.919,5.878,5.89,122445.1
+1695201480000,5.889,5.939,5.884,5.929,137688.6
+1695201540000,5.929,5.98,5.929,5.956,324136.6
+1695201600000,5.956,5.98,5.902,5.944,247317.3
+1695201660000,5.944,5.944,5.856,5.896,288103.3
+1695201720000,5.897,5.911,5.887,5.903,106680.5
+1695201780000,5.901,5.923,5.885,5.891,100312.0
+1695201840000,5.89,5.913,5.877,5.903,90422.4
+1695201900000,5.903,5.929,5.898,5.901,109702.6
+1695201960000,5.899,5.906,5.88,5.883,94519.4
+1695202020000,5.882,5.894,5.846,5.875,211388.2
+1695202080000,5.875,5.89,5.859,5.886,90042.0
+1695202140000,5.886,5.914,5.872,5.89,115217.9
+1695202200000,5.891,5.913,5.875,5.904,139955.9
+1695202260000,5.903,5.936,5.889,5.892,151761.3
+1695202320000,5.89,5.967,5.888,5.944,260902.5
+1695202380000,5.943,5.975,5.941,5.947,153637.5
+1695202440000,5.948,5.967,5.921,5.945,112346.3
+1695202500000,5.943,5.956,5.925,5.937,87181.6
+1695202560000,5.936,5.966,5.924,5.961,70895.6
+1695202620000,5.962,5.99,5.949,5.986,219791.1
+1695202680000,5.986,5.99,5.952,5.958,135599.5
+1695202740000,5.959,5.964,5.927,5.948,119085.1
+1695202800000,5.948,5.963,5.928,5.95,96582.8
+1695202860000,5.949,5.953,5.925,5.933,57624.3
+1695202920000,5.932,5.977,5.931,5.952,106723.2
+1695202980000,5.954,6.0,5.953,5.975,200868.2
+1695203040000,5.975,5.99,5.95,5.976,129690.4
+1695203100000,5.976,6.032,5.956,5.979,406361.0
+1695203160000,5.976,5.984,5.927,5.933,263960.4
+1695203220000,5.933,5.946,5.83,5.93,431842.3
+1695203280000,5.927,5.933,5.892,5.914,205150.3
+1695203340000,5.913,5.916,5.888,5.894,153764.1
+1695203400000,5.895,5.907,5.861,5.873,204774.5
+1695203460000,5.875,5.901,5.874,5.896,116335.7
+1695203520000,5.896,5.919,5.877,5.885,139762.1
+1695203580000,5.884,5.893,5.873,5.879,110725.5
+1695203640000,5.879,5.9,5.87,5.884,102804.7
+1695203700000,5.884,5.9,5.866,5.872,90384.7
+1695203760000,5.873,5.874,5.834,5.845,191530.0
+1695203820000,5.845,5.872,5.834,5.863,159223.1
+1695203880000,5.863,5.874,5.851,5.854,56387.6
+1695203940000,5.854,5.885,5.853,5.872,74080.4
+1695204000000,5.873,5.88,5.861,5.87,89862.1
+1695204060000,5.871,5.887,5.863,5.866,104172.7
+1695204120000,5.866,5.867,5.78,5.812,420132.0
+1695204180000,5.811,5.818,5.795,5.804,154731.5
+1695204240000,5.804,5.813,5.762,5.781,217065.1
+1695204300000,5.782,5.789,5.761,5.784,211763.4
+1695204360000,5.784,5.794,5.751,5.76,200778.4
+1695204420000,5.759,5.794,5.757,5.789,128419.1
+1695204480000,5.789,5.814,5.777,5.803,136120.9
+1695204540000,5.803,5.806,5.779,5.791,55848.4
+1695204600000,5.791,5.803,5.785,5.802,67541.3
+1695204660000,5.8,5.824,5.79,5.821,108391.0
+1695204720000,5.82,5.835,5.803,5.806,95612.3
+1695204780000,5.805,5.808,5.766,5.788,126575.1
+1695204840000,5.788,5.788,5.765,5.769,94226.1
+1695204900000,5.769,5.803,5.765,5.796,95857.4
+1695204960000,5.795,5.822,5.795,5.812,81098.8
+1695205020000,5.813,5.819,5.8,5.802,60656.0
+1695205080000,5.802,5.847,5.801,5.845,143103.7
+1695205140000,5.845,5.879,5.837,5.844,207670.5
+1695205200000,5.846,5.859,5.838,5.847,82046.1
+1695205260000,5.846,5.86,5.845,5.852,57822.6
+1695205320000,5.852,5.859,5.838,5.84,64672.9
+1695205380000,5.839,5.857,5.839,5.844,47037.0
+1695205440000,5.845,5.86,5.844,5.856,41449.9
+1695205500000,5.856,5.916,5.851,5.904,196903.5
+1695205560000,5.903,5.918,5.889,5.915,130179.2
+1695205620000,5.916,5.957,5.912,5.932,219136.6
+1695205680000,5.932,5.96,5.922,5.955,167735.3
+1695205740000,5.952,5.956,5.907,5.926,159886.9
+1695205800000,5.926,5.967,5.91,5.962,211657.0
+1695205860000,5.962,5.975,5.923,5.927,155137.5
+1695205920000,5.927,5.959,5.926,5.938,86199.3
+1695205980000,5.938,5.94,5.924,5.936,58370.1
+1695206040000,5.935,5.936,5.882,5.898,139433.4
+1695206100000,5.899,5.911,5.894,5.904,66295.1
+1695206160000,5.906,5.92,5.897,5.91,44778.4
+1695206220000,5.909,5.939,5.903,5.923,57273.7
+1695206280000,5.923,5.94,5.909,5.913,42280.1
+1695206340000,5.913,5.928,5.909,5.916,34509.2
+1695206400000,5.915,5.919,5.89,5.899,66338.1
+1695206460000,5.899,5.914,5.858,5.885,141781.9
+1695206520000,5.885,5.892,5.874,5.887,46999.3
+1695206580000,5.888,5.9,5.883,5.891,38946.5
+1695206640000,5.892,5.924,5.892,5.915,59685.0
+1695206700000,5.916,5.93,5.885,5.896,68548.0
+1695206760000,5.895,5.9,5.865,5.877,113564.2
+1695206820000,5.877,5.89,5.855,5.872,94740.9
+1695206880000,5.871,5.885,5.864,5.871,40994.7
+1695206940000,5.871,5.885,5.86,5.873,62260.0
+1695207000000,5.874,5.887,5.873,5.885,39804.2
+1695207060000,5.885,5.891,5.876,5.891,34053.5
+1695207120000,5.891,5.9,5.877,5.878,30847.3
+1695207180000,5.879,5.883,5.871,5.882,36821.0
+1695207240000,5.881,5.899,5.881,5.897,48352.1
+1695207300000,5.899,5.903,5.883,5.885,34259.0
+1695207360000,5.885,5.907,5.881,5.905,44323.8
+1695207420000,5.906,5.915,5.896,5.901,52449.4
+1695207480000,5.901,5.916,5.893,5.913,61000.5
+1695207540000,5.914,5.928,5.913,5.922,86781.4
+1695207600000,5.923,5.926,5.895,5.899,83867.3
+1695207660000,5.9,5.901,5.861,5.875,98044.4
+1695207720000,5.875,5.888,5.838,5.846,90985.7
+1695207780000,5.845,5.86,5.834,5.841,122917.8
+1695207840000,5.841,5.855,5.834,5.853,60578.9
+1695207900000,5.852,5.873,5.85,5.869,71271.2
+1695207960000,5.87,5.884,5.867,5.875,42146.8
+1695208020000,5.874,5.88,5.868,5.876,28565.2
+1695208080000,5.877,5.888,5.861,5.863,39887.5
+1695208140000,5.862,5.867,5.849,5.85,43470.1
+1695208200000,5.85,5.869,5.846,5.854,49337.8
+1695208260000,5.853,5.867,5.852,5.862,25254.3
+1695208320000,5.864,5.869,5.855,5.861,28564.5
+1695208380000,5.862,5.892,5.858,5.892,62169.7
+1695208440000,5.893,5.911,5.888,5.9,105009.2
+1695208500000,5.899,5.903,5.883,5.884,46588.3
+1695208560000,5.886,5.895,5.869,5.87,49318.1
+1695208620000,5.869,5.899,5.855,5.898,55005.7
+1695208680000,5.898,5.905,5.865,5.873,62781.0
+1695208740000,5.874,5.884,5.859,5.866,29770.9
+1695208800000,5.866,5.872,5.851,5.861,51784.4
+1695208860000,5.861,5.874,5.846,5.847,57881.1
+1695208920000,5.847,5.859,5.838,5.846,82496.1
+1695208980000,5.846,5.846,5.809,5.813,108653.3
+1695209040000,5.815,5.833,5.789,5.829,136749.2
+1695209100000,5.83,5.842,5.824,5.84,39574.2
+1695209160000,5.839,5.84,5.82,5.829,35665.7
+1695209220000,5.828,5.829,5.811,5.818,40910.4
+1695209280000,5.818,5.826,5.796,5.816,59883.5
+1695209340000,5.816,5.82,5.803,5.815,47468.6
+1695209400000,5.815,5.836,5.815,5.83,48322.6
+1695209460000,5.829,5.83,5.803,5.803,52474.8
+1695209520000,5.803,5.808,5.785,5.789,96068.6
+1695209580000,5.789,5.798,5.782,5.786,57389.6
+1695209640000,5.786,5.797,5.781,5.789,66974.1
+1695209700000,5.79,5.806,5.785,5.794,54996.7
+1695209760000,5.794,5.797,5.784,5.793,45055.9
+1695209820000,5.793,5.798,5.783,5.786,43929.4
+1695209880000,5.786,5.801,5.78,5.799,53169.7
+1695209940000,5.8,5.815,5.794,5.803,61205.1
+1695210000000,5.803,5.816,5.77,5.797,106010.5
+1695210060000,5.797,5.799,5.779,5.782,51300.3
+1695210120000,5.781,5.796,5.773,5.787,37890.2
+1695210180000,5.787,5.81,5.787,5.802,33478.5
+1695210240000,5.801,5.806,5.789,5.793,31889.3
+1695210300000,5.794,5.809,5.792,5.808,39916.5
+1695210360000,5.808,5.851,5.806,5.85,144177.6
+1695210420000,5.849,5.857,5.831,5.834,72863.1
+1695210480000,5.834,5.847,5.831,5.834,35089.2
+1695210540000,5.833,5.844,5.821,5.837,38815.3
+1695210600000,5.836,5.848,5.832,5.841,35088.0
+1695210660000,5.84,5.849,5.832,5.84,36164.1
+1695210720000,5.84,5.843,5.825,5.839,27053.4
+1695210780000,5.839,5.845,5.833,5.838,22419.0
+1695210840000,5.839,5.846,5.817,5.828,49042.7
+1695210900000,5.827,5.83,5.816,5.827,22116.5
+1695210960000,5.827,5.844,5.827,5.833,35303.4
+1695211020000,5.833,5.835,5.82,5.827,19748.6
+1695211080000,5.827,5.847,5.826,5.843,24563.9
+1695211140000,5.843,5.844,5.823,5.828,42182.3
+1695211200000,5.828,5.83,5.804,5.82,90049.5
+1695211260000,5.82,5.839,5.82,5.825,64579.1
+1695211320000,5.825,5.875,5.825,5.864,117498.5
+1695211380000,5.863,5.865,5.838,5.846,59904.8
+1695211440000,5.846,5.856,5.836,5.854,50628.7
+1695211500000,5.854,5.857,5.846,5.856,28949.5
+1695211560000,5.856,5.875,5.856,5.874,51777.5
+1695211620000,5.874,5.874,5.846,5.851,47547.5
+1695211680000,5.851,5.86,5.844,5.849,31447.3
+1695211740000,5.848,5.85,5.834,5.836,34598.0
+1695211800000,5.836,5.838,5.821,5.83,57921.7
+1695211860000,5.831,5.834,5.782,5.784,193880.5
+1695211920000,5.784,5.785,5.579,5.629,780403.2
+1695211980000,5.632,5.699,5.604,5.69,463536.8
+1695212040000,5.691,5.697,5.664,5.681,151035.0
+1695212100000,5.681,5.713,5.678,5.705,146673.2
+1695212160000,5.705,5.707,5.652,5.667,146275.0
+1695212220000,5.667,5.698,5.666,5.685,76766.8
+1695212280000,5.685,5.7,5.682,5.695,57151.0
+1695212340000,5.695,5.706,5.682,5.685,66855.7
+1695212400000,5.684,5.685,5.668,5.67,85348.8
+1695212460000,5.671,5.681,5.635,5.648,170795.6
+1695212520000,5.647,5.658,5.637,5.649,144017.7
+1695212580000,5.648,5.651,5.567,5.601,291504.4
+1695212640000,5.601,5.631,5.596,5.614,141876.3
+1695212700000,5.614,5.636,5.613,5.621,98464.1
+1695212760000,5.621,5.655,5.586,5.608,194493.1
+1695212820000,5.608,5.633,5.605,5.611,96361.5
+1695212880000,5.611,5.628,5.597,5.616,107002.5
+1695212940000,5.617,5.623,5.603,5.611,60142.2
+1695213000000,5.613,5.64,5.6,5.62,96340.0
+1695213060000,5.62,5.63,5.614,5.623,60330.0
+1695213120000,5.624,5.635,5.611,5.634,72994.8
+1695213180000,5.633,5.651,5.626,5.649,106153.4
+1695213240000,5.652,5.676,5.633,5.666,168390.7
+1695213300000,5.666,5.666,5.65,5.651,58683.0
+1695213360000,5.651,5.668,5.65,5.662,38025.3
+1695213420000,5.661,5.661,5.648,5.651,37803.9
+1695213480000,5.651,5.652,5.618,5.62,86662.8
+1695213540000,5.619,5.619,5.565,5.575,211534.0
+1695213600000,5.574,5.592,5.564,5.585,164131.5
+1695213660000,5.586,5.6,5.576,5.591,67559.0
+1695213720000,5.59,5.607,5.587,5.589,67296.0
+1695213780000,5.589,5.589,5.569,5.571,107235.9
+1695213840000,5.572,5.589,5.53,5.58,240719.2
+1695213900000,5.579,5.606,5.571,5.586,110602.6
+1695213960000,5.588,5.597,5.583,5.592,42082.9
+1695214020000,5.592,5.594,5.585,5.59,26514.5
+1695214080000,5.591,5.593,5.548,5.559,96227.6
+1695214140000,5.56,5.605,5.558,5.605,89995.2
+1695214200000,5.605,5.635,5.593,5.628,162960.6
+1695214260000,5.628,5.632,5.612,5.626,63170.5
+1695214320000,5.625,5.644,5.622,5.634,63048.4
+1695214380000,5.634,5.665,5.628,5.649,136060.4
+1695214440000,5.649,5.649,5.627,5.645,58398.5
+1695214500000,5.644,5.654,5.635,5.645,56058.2
+1695214560000,5.645,5.657,5.635,5.638,59744.9
+1695214620000,5.638,5.65,5.63,5.64,41418.9
+1695214680000,5.64,5.643,5.622,5.627,51180.9
+1695214740000,5.628,5.651,5.621,5.632,63931.1
+1695214800000,5.633,5.66,5.626,5.651,54006.2
+1695214860000,5.651,5.67,5.643,5.668,84222.7
+1695214920000,5.668,5.67,5.658,5.661,55594.9
+1695214980000,5.661,5.67,5.643,5.651,61921.8
+1695215040000,5.652,5.667,5.652,5.665,31651.3
+1695215100000,5.664,5.665,5.651,5.665,33239.9
+1695215160000,5.665,5.678,5.659,5.662,64840.8
+1695215220000,5.663,5.663,5.622,5.628,79188.5
+1695215280000,5.627,5.628,5.603,5.62,90582.3
+1695215340000,5.618,5.636,5.615,5.624,57013.0
+1695215400000,5.625,5.646,5.62,5.636,59580.7
+1695215460000,5.637,5.649,5.626,5.648,45703.6
+1695215520000,5.649,5.652,5.636,5.649,30250.5
+1695215580000,5.649,5.672,5.647,5.65,66370.9
+1695215640000,5.651,5.659,5.645,5.648,35845.7
+1695215700000,5.649,5.66,5.647,5.651,29990.0
+1695215760000,5.652,5.665,5.648,5.663,30685.2
+1695215820000,5.664,5.664,5.632,5.632,56517.3
+1695215880000,5.632,5.653,5.628,5.653,28046.7
+1695215940000,5.652,5.654,5.635,5.641,12650.2
+1695216000000,5.641,5.649,5.629,5.631,28348.0
+1695216060000,5.631,5.638,5.611,5.612,53627.5
+1695216120000,5.614,5.632,5.614,5.631,28914.8
+1695216180000,5.632,5.665,5.629,5.649,67486.0
+1695216240000,5.649,5.651,5.626,5.627,28553.6
+1695216300000,5.628,5.633,5.6,5.618,85035.4
+1695216360000,5.619,5.629,5.612,5.616,40094.6
+1695216420000,5.615,5.63,5.613,5.629,22981.0
+1695216480000,5.629,5.652,5.628,5.644,40081.5
+1695216540000,5.643,5.643,5.62,5.626,33269.9
+1695216600000,5.625,5.625,5.609,5.613,41265.5
+1695216660000,5.612,5.619,5.6,5.606,52423.4
+1695216720000,5.606,5.628,5.606,5.622,46136.6
+1695216780000,5.622,5.646,5.621,5.642,33200.1
+1695216840000,5.642,5.657,5.64,5.642,47610.5
+1695216900000,5.642,5.653,5.628,5.634,45306.5
+1695216960000,5.633,5.641,5.618,5.638,46278.7
+1695217020000,5.638,5.648,5.632,5.644,23033.3
+1695217080000,5.645,5.664,5.641,5.663,57105.6
+1695217140000,5.662,5.67,5.653,5.67,59572.3
+1695217200000,5.668,5.67,5.65,5.654,45991.7
+1695217260000,5.654,5.666,5.646,5.661,37095.4
+1695217320000,5.662,5.662,5.646,5.657,24030.3
+1695217380000,5.657,5.69,5.647,5.684,102730.2
+1695217440000,5.684,5.687,5.67,5.685,56239.6
+1695217500000,5.684,5.687,5.664,5.681,46711.2
+1695217560000,5.682,5.698,5.676,5.694,61577.9
+1695217620000,5.695,5.728,5.694,5.705,168893.9
+1695217680000,5.705,5.72,5.696,5.72,53406.6
+1695217740000,5.718,5.73,5.713,5.728,71435.1
+1695217800000,5.728,5.734,5.705,5.707,81119.3
+1695217860000,5.707,5.73,5.703,5.721,55402.9
+1695217920000,5.722,5.776,5.709,5.769,265413.4
+1695217980000,5.769,5.77,5.75,5.756,106315.5
+1695218040000,5.756,5.766,5.751,5.757,72850.0
+1695218100000,5.759,5.787,5.745,5.782,103126.8
+1695218160000,5.782,5.785,5.74,5.754,125303.3
+1695218220000,5.755,5.756,5.733,5.745,58779.7
+1695218280000,5.744,5.748,5.725,5.727,58484.2
+1695218340000,5.727,5.738,5.726,5.737,26536.2
+1695218400000,5.737,5.746,5.714,5.717,76546.1
+1695218460000,5.716,5.777,5.714,5.768,103430.7
+1695218520000,5.767,5.786,5.761,5.779,106106.8
+1695218580000,5.78,5.786,5.766,5.772,82755.9
+1695218640000,5.773,5.786,5.772,5.777,58357.7
+1695218700000,5.776,5.803,5.774,5.796,111954.4
+1695218760000,5.795,5.799,5.776,5.784,75876.0
+1695218820000,5.784,5.795,5.779,5.792,47254.3
+1695218880000,5.792,5.795,5.775,5.779,61735.2
+1695218940000,5.777,5.784,5.757,5.782,59512.9
+1695219000000,5.782,5.786,5.753,5.755,89370.0
+1695219060000,5.754,5.757,5.74,5.75,61809.5
+1695219120000,5.749,5.76,5.727,5.729,55407.5
+1695219180000,5.73,5.76,5.71,5.715,160176.8
+1695219240000,5.716,5.73,5.712,5.722,60370.3
+1695219300000,5.722,5.731,5.716,5.726,52532.3
+1695219360000,5.727,5.742,5.703,5.704,82989.6
+1695219420000,5.704,5.707,5.678,5.698,144049.2
+1695219480000,5.698,5.72,5.697,5.715,60872.1
+1695219540000,5.716,5.719,5.704,5.716,32169.4
+1695219600000,5.717,5.724,5.714,5.724,26331.0
+1695219660000,5.724,5.739,5.722,5.731,43593.9
+1695219720000,5.732,5.739,5.72,5.728,55170.6
+1695219780000,5.728,5.743,5.727,5.731,64019.8
+1695219840000,5.731,5.742,5.728,5.734,31225.7
+1695219900000,5.735,5.763,5.735,5.76,57054.4
+1695219960000,5.761,5.765,5.748,5.754,37306.9
+1695220020000,5.754,5.76,5.747,5.756,21517.3
+1695220080000,5.756,5.76,5.745,5.752,22390.5
+1695220140000,5.753,5.761,5.751,5.754,15882.8
+1695220200000,5.754,5.766,5.75,5.762,28190.9
+1695220260000,5.763,5.769,5.745,5.752,54814.3
+1695220320000,5.752,5.764,5.745,5.748,41309.1
+1695220380000,5.748,5.755,5.736,5.755,44942.8
+1695220440000,5.755,5.774,5.749,5.765,83078.7
+1695220500000,5.764,5.765,5.736,5.739,62041.5
+1695220560000,5.739,5.739,5.719,5.73,52710.3
+1695220620000,5.728,5.732,5.713,5.719,58986.6
+1695220680000,5.719,5.72,5.702,5.71,73414.4
+1695220740000,5.71,5.719,5.706,5.715,40177.3
+1695220800000,5.715,5.716,5.693,5.7,72295.2
+1695220860000,5.7,5.709,5.677,5.69,110962.0
+1695220920000,5.689,5.702,5.688,5.692,29319.9
+1695220980000,5.692,5.707,5.692,5.701,39682.6
+1695221040000,5.7,5.703,5.686,5.694,37271.0
+1695221100000,5.694,5.699,5.675,5.678,43251.8
+1695221160000,5.678,5.688,5.665,5.667,89599.9
+1695221220000,5.666,5.675,5.657,5.66,54590.6
+1695221280000,5.66,5.668,5.64,5.668,97119.9
+1695221340000,5.668,5.669,5.62,5.642,133118.9
+1695221400000,5.642,5.646,5.622,5.637,78830.7
+1695221460000,5.637,5.65,5.637,5.642,49051.3
+1695221520000,5.642,5.646,5.622,5.629,52310.1
+1695221580000,5.63,5.643,5.63,5.637,45437.3
+1695221640000,5.637,5.645,5.633,5.635,46820.5
+1695221700000,5.636,5.638,5.622,5.631,44135.5
+1695221760000,5.631,5.641,5.627,5.637,35390.9
+1695221820000,5.637,5.64,5.608,5.613,125862.5
+1695221880000,5.613,5.62,5.605,5.611,58187.1
+1695221940000,5.611,5.622,5.607,5.618,39323.7
+1695222000000,5.617,5.632,5.611,5.631,50017.7
+1695222060000,5.631,5.633,5.615,5.628,41889.2
+1695222120000,5.627,5.627,5.611,5.613,49490.5
+1695222180000,5.612,5.622,5.605,5.607,47797.8
+1695222240000,5.607,5.618,5.605,5.609,31289.8
+1695222300000,5.61,5.634,5.61,5.633,41293.9
+1695222360000,5.633,5.663,5.632,5.657,77611.6
+1695222420000,5.657,5.66,5.629,5.648,62422.6
+1695222480000,5.648,5.648,5.639,5.643,23748.7
+1695222540000,5.644,5.678,5.644,5.665,80060.1
+1695222600000,5.664,5.673,5.657,5.661,55052.7
+1695222660000,5.661,5.663,5.645,5.662,45116.2
+1695222720000,5.663,5.668,5.651,5.66,50756.1
+1695222780000,5.66,5.662,5.649,5.652,26014.6
+1695222840000,5.652,5.665,5.648,5.665,19531.1
+1695222900000,5.664,5.672,5.653,5.668,29659.5
+1695222960000,5.668,5.698,5.668,5.69,81189.4
+1695223020000,5.691,5.722,5.688,5.705,127988.9
+1695223080000,5.706,5.707,5.692,5.692,38478.0
+1695223140000,5.692,5.704,5.691,5.696,43917.7
+1695223200000,5.697,5.711,5.693,5.699,51657.1
+1695223260000,5.698,5.699,5.671,5.672,69888.5
+1695223320000,5.672,5.684,5.659,5.681,55582.4
+1695223380000,5.681,5.682,5.661,5.673,21376.7
+1695223440000,5.673,5.678,5.666,5.666,23948.5
+1695223500000,5.667,5.671,5.664,5.664,31480.9
+1695223560000,5.665,5.674,5.661,5.667,37369.3
+1695223620000,5.667,5.671,5.66,5.664,15453.5
+1695223680000,5.664,5.684,5.66,5.68,35349.8
+1695223740000,5.681,5.686,5.663,5.669,25165.5
+1695223800000,5.669,5.678,5.666,5.674,19722.9
+1695223860000,5.673,5.69,5.672,5.677,21378.8
+1695223920000,5.676,5.69,5.673,5.686,31730.6
+1695223980000,5.684,5.689,5.676,5.686,12794.5
+1695224040000,5.685,5.689,5.679,5.683,24763.2
+1695224100000,5.684,5.687,5.667,5.67,22961.2
+1695224160000,5.67,5.675,5.656,5.658,29582.9
+1695224220000,5.658,5.663,5.634,5.648,64144.1
+1695224280000,5.647,5.649,5.633,5.648,29021.8
+1695224340000,5.648,5.658,5.641,5.655,22682.2
+1695224400000,5.656,5.66,5.651,5.657,17013.2
+1695224460000,5.657,5.661,5.65,5.652,23510.3
+1695224520000,5.653,5.658,5.651,5.657,13994.1
+1695224580000,5.656,5.67,5.655,5.667,27223.6
+1695224640000,5.668,5.684,5.665,5.676,43223.5
+1695224700000,5.676,5.703,5.676,5.69,33405.2
+1695224760000,5.689,5.707,5.685,5.695,49479.6
+1695224820000,5.694,5.7,5.682,5.69,19126.0
+1695224880000,5.689,5.689,5.677,5.682,25501.1
+1695224940000,5.681,5.693,5.678,5.683,28080.8
+1695225000000,5.683,5.7,5.683,5.69,22173.1
+1695225060000,5.69,5.698,5.687,5.694,16241.1
+1695225120000,5.694,5.719,5.692,5.712,50980.3
+1695225180000,5.713,5.718,5.705,5.715,34278.8
+1695225240000,5.715,5.715,5.7,5.705,23876.7
+1695225300000,5.707,5.72,5.704,5.704,29828.8
+1695225360000,5.704,5.711,5.697,5.707,33506.4
+1695225420000,5.706,5.713,5.698,5.701,23540.8
+1695225480000,5.7,5.7,5.693,5.697,15684.9
+1695225540000,5.696,5.714,5.69,5.708,41049.9
+1695225600000,5.709,5.711,5.682,5.694,48243.3
+1695225660000,5.694,5.697,5.688,5.689,20482.8
+1695225720000,5.689,5.712,5.686,5.71,35978.1
+1695225780000,5.711,5.744,5.71,5.719,116004.6
+1695225840000,5.72,5.741,5.712,5.735,101411.3
+1695225900000,5.736,5.738,5.709,5.713,45285.8
+1695225960000,5.712,5.716,5.705,5.715,31917.6
+1695226020000,5.714,5.714,5.7,5.701,34982.4
+1695226080000,5.702,5.703,5.681,5.694,53333.2
+1695226140000,5.695,5.695,5.662,5.672,74141.1
+1695226200000,5.671,5.68,5.659,5.666,62767.0
+1695226260000,5.666,5.698,5.662,5.695,41071.0
+1695226320000,5.695,5.707,5.687,5.707,35967.9
+1695226380000,5.707,5.709,5.691,5.695,26794.8
+1695226440000,5.696,5.698,5.689,5.691,21271.8
+1695226500000,5.693,5.708,5.691,5.707,19949.4
+1695226560000,5.707,5.728,5.707,5.714,41284.0
+1695226620000,5.714,5.729,5.706,5.725,58785.2
+1695226680000,5.726,5.735,5.72,5.726,58368.2
+1695226740000,5.726,5.729,5.679,5.684,56760.8
+1695226800000,5.683,5.689,5.668,5.677,60695.9
+1695226860000,5.677,5.684,5.66,5.664,50468.6
+1695226920000,5.665,5.667,5.652,5.659,48509.4
+1695226980000,5.66,5.685,5.652,5.672,64685.5
+1695227040000,5.672,5.696,5.664,5.682,57789.4
+1695227100000,5.68,5.682,5.663,5.664,16568.1
+1695227160000,5.665,5.677,5.664,5.673,20399.8
+1695227220000,5.674,5.676,5.663,5.666,15365.9
+1695227280000,5.666,5.676,5.666,5.672,13814.2
+1695227340000,5.671,5.677,5.667,5.669,9376.8
+1695227400000,5.67,5.675,5.659,5.667,22870.0
+1695227460000,5.668,5.67,5.64,5.645,45061.7
+1695227520000,5.645,5.659,5.641,5.659,22164.1
+1695227580000,5.658,5.666,5.653,5.665,20387.2
+1695227640000,5.665,5.677,5.661,5.665,24995.2
+1695227700000,5.664,5.684,5.661,5.677,21753.1
+1695227760000,5.678,5.695,5.674,5.689,23724.1
+1695227820000,5.691,5.713,5.689,5.696,53241.1
+1695227880000,5.697,5.716,5.694,5.712,56466.3
+1695227940000,5.711,5.714,5.704,5.708,18087.4
+1695228000000,5.707,5.707,5.694,5.702,26191.8
+1695228060000,5.703,5.704,5.697,5.698,9626.2
+1695228120000,5.699,5.699,5.69,5.692,17489.1
+1695228180000,5.694,5.709,5.688,5.708,22153.7
+1695228240000,5.707,5.708,5.696,5.696,14431.8
+1695228300000,5.696,5.707,5.688,5.69,19258.4
+1695228360000,5.691,5.707,5.686,5.703,22749.7
+1695228420000,5.703,5.716,5.699,5.714,33234.0
+1695228480000,5.714,5.716,5.707,5.712,24397.5
+1695228540000,5.713,5.715,5.707,5.713,17236.4
+1695228600000,5.712,5.716,5.709,5.712,27899.2
+1695228660000,5.712,5.717,5.712,5.714,19293.1
+1695228720000,5.715,5.737,5.715,5.736,75070.2
+1695228780000,5.736,5.74,5.726,5.739,69600.4
+1695228840000,5.739,5.764,5.738,5.751,118001.7
+1695228900000,5.751,5.751,5.731,5.731,62079.7
+1695228960000,5.732,5.754,5.73,5.742,45638.0
+1695229020000,5.742,5.752,5.731,5.752,31367.5
+1695229080000,5.752,5.766,5.734,5.738,64796.2
+1695229140000,5.738,5.758,5.728,5.741,56662.7
+1695229200000,5.742,5.743,5.725,5.735,45242.7
+1695229260000,5.735,5.736,5.699,5.722,76407.1
+1695229320000,5.722,5.742,5.716,5.742,28914.7
+1695229380000,5.741,5.758,5.74,5.746,64678.7
+1695229440000,5.747,5.75,5.734,5.742,27520.9
+1695229500000,5.741,5.741,5.714,5.72,36637.8
+1695229560000,5.721,5.734,5.717,5.724,30132.4
+1695229620000,5.725,5.728,5.707,5.725,33593.4
+1695229680000,5.724,5.735,5.718,5.729,17918.9
+1695229740000,5.73,5.734,5.722,5.723,18671.2
+1695229800000,5.722,5.745,5.719,5.741,31555.2
+1695229860000,5.74,5.743,5.733,5.738,11809.7
+1695229920000,5.739,5.742,5.724,5.733,18121.1
+1695229980000,5.734,5.75,5.731,5.748,23611.2
+1695230040000,5.748,5.766,5.748,5.748,63430.7
+1695230100000,5.747,5.781,5.747,5.773,77244.8
+1695230160000,5.773,5.787,5.755,5.763,73692.1
+1695230220000,5.764,5.774,5.755,5.774,24110.9
+1695230280000,5.774,5.775,5.752,5.758,35447.1
+1695230340000,5.758,5.758,5.727,5.734,73770.5
+1695230400000,5.733,5.733,5.72,5.723,33799.8
+1695230460000,5.724,5.751,5.72,5.743,31533.6
+1695230520000,5.743,5.749,5.74,5.745,12189.5
+1695230580000,5.745,5.758,5.738,5.742,17022.6
+1695230640000,5.741,5.758,5.741,5.745,18461.6
+1695230700000,5.746,5.748,5.738,5.739,17760.6
+1695230760000,5.739,5.744,5.733,5.733,20567.9
+1695230820000,5.734,5.747,5.734,5.736,12943.2
+1695230880000,5.737,5.743,5.73,5.731,15606.3
+1695230940000,5.732,5.736,5.723,5.736,20122.4
+1695231000000,5.737,5.741,5.728,5.73,9050.2
+1695231060000,5.73,5.732,5.713,5.715,40907.7
+1695231120000,5.715,5.725,5.706,5.719,34040.6
+1695231180000,5.719,5.72,5.711,5.712,15273.8
+1695231240000,5.713,5.724,5.71,5.712,14739.3
+1695231300000,5.713,5.716,5.71,5.712,20789.9
+1695231360000,5.712,5.718,5.711,5.717,13810.6
+1695231420000,5.718,5.732,5.717,5.73,27757.2
+1695231480000,5.73,5.73,5.72,5.725,23080.3
+1695231540000,5.725,5.734,5.719,5.722,22405.0
+1695231600000,5.721,5.73,5.715,5.718,27078.1
+1695231660000,5.719,5.722,5.683,5.687,103350.1
+1695231720000,5.686,5.709,5.685,5.703,33706.0
+1695231780000,5.702,5.706,5.689,5.701,36162.5
+1695231840000,5.701,5.715,5.701,5.711,20984.1
+1695231900000,5.711,5.716,5.706,5.715,22034.6
+1695231960000,5.716,5.728,5.714,5.719,25726.9
+1695232020000,5.72,5.725,5.715,5.723,19888.8
+1695232080000,5.723,5.73,5.707,5.711,24104.5
+1695232140000,5.712,5.714,5.7,5.702,17629.0
+1695232200000,5.701,5.729,5.699,5.718,32127.8
+1695232260000,5.719,5.726,5.705,5.706,21770.6
+1695232320000,5.705,5.711,5.701,5.706,15138.8
+1695232380000,5.706,5.712,5.705,5.712,9058.5
+1695232440000,5.712,5.715,5.701,5.705,12899.6
+1695232500000,5.706,5.73,5.706,5.727,18181.2
+1695232560000,5.727,5.735,5.718,5.735,16464.7
+1695232620000,5.735,5.751,5.731,5.749,29623.1
+1695232680000,5.75,5.754,5.73,5.745,28923.5
+1695232740000,5.746,5.754,5.73,5.736,36966.8
+1695232800000,5.737,5.743,5.704,5.71,83299.3
+1695232860000,5.71,5.756,5.701,5.753,95726.4
+1695232920000,5.753,5.756,5.734,5.756,77583.4
+1695232980000,5.756,5.781,5.754,5.763,133016.3
+1695233040000,5.762,5.766,5.748,5.761,42934.4
+1695233100000,5.76,5.76,5.728,5.738,68400.6
+1695233160000,5.737,5.749,5.732,5.737,30697.2
+1695233220000,5.736,5.768,5.729,5.758,40275.1
+1695233280000,5.759,5.768,5.752,5.765,31130.9
+1695233340000,5.766,5.774,5.754,5.771,36579.2
+1695233400000,5.772,5.774,5.76,5.762,30002.4
+1695233460000,5.762,5.769,5.73,5.744,57659.9
+1695233520000,5.746,5.749,5.736,5.739,24689.2
+1695233580000,5.74,5.756,5.738,5.749,14762.0
+1695233640000,5.749,5.773,5.746,5.771,54938.5
+1695233700000,5.771,5.771,5.759,5.759,23809.6
+1695233760000,5.759,5.771,5.745,5.768,44975.3
+1695233820000,5.767,5.769,5.745,5.745,24012.2
+1695233880000,5.744,5.754,5.738,5.747,28192.4
+1695233940000,5.747,5.754,5.726,5.74,56263.8
+1695234000000,5.74,5.764,5.731,5.752,71529.2
+1695234060000,5.752,5.756,5.741,5.753,24399.8
+1695234120000,5.753,5.76,5.743,5.743,23290.1
+1695234180000,5.743,5.749,5.736,5.743,14261.2
+1695234240000,5.744,5.758,5.743,5.756,15351.1
+1695234300000,5.755,5.759,5.744,5.75,17123.3
+1695234360000,5.749,5.759,5.743,5.756,21485.9
+1695234420000,5.756,5.77,5.756,5.77,50098.8
+1695234480000,5.769,5.77,5.754,5.758,20928.5
+1695234540000,5.757,5.779,5.744,5.775,63927.4
+1695234600000,5.774,5.778,5.76,5.769,30754.8
+1695234660000,5.768,5.777,5.758,5.768,32618.3
+1695234720000,5.769,5.8,5.764,5.794,96241.5
+1695234780000,5.793,5.838,5.791,5.819,231866.6
+1695234840000,5.82,5.832,5.802,5.812,114741.3
+1695234900000,5.811,5.822,5.8,5.803,75162.8
+1695234960000,5.803,5.815,5.794,5.801,58870.6
+1695235020000,5.801,5.804,5.787,5.792,62656.7
+1695235080000,5.793,5.805,5.785,5.787,28070.2
+1695235140000,5.787,5.79,5.764,5.777,54646.9
+1695235200000,5.777,5.778,5.752,5.761,72145.3
+1695235260000,5.761,5.771,5.75,5.76,54620.6
+1695235320000,5.759,5.768,5.754,5.766,27566.6
+1695235380000,5.766,5.773,5.757,5.773,22858.7
+1695235440000,5.774,5.776,5.757,5.764,29221.6
+1695235500000,5.763,5.771,5.756,5.77,24032.5
+1695235560000,5.77,5.783,5.768,5.772,32936.5
+1695235620000,5.772,5.789,5.772,5.777,31243.1
+1695235680000,5.777,5.787,5.773,5.78,29853.9
+1695235740000,5.779,5.782,5.756,5.758,44404.7
+1695235800000,5.758,5.768,5.751,5.755,35021.3
+1695235860000,5.755,5.755,5.738,5.753,47657.8
+1695235920000,5.753,5.786,5.744,5.786,92292.4
+1695235980000,5.786,5.788,5.73,5.742,200800.7
+1695236040000,5.742,5.758,5.738,5.748,54733.6
+1695236100000,5.748,5.766,5.746,5.765,20923.1
+1695236160000,5.765,5.765,5.751,5.761,21813.5
+1695236220000,5.761,5.767,5.753,5.765,12155.1
+1695236280000,5.765,5.767,5.751,5.752,15592.2
+1695236340000,5.753,5.76,5.75,5.752,26726.2
+1695236400000,5.752,5.765,5.745,5.764,29339.4
+1695236460000,5.763,5.779,5.758,5.777,33740.1
+1695236520000,5.777,5.784,5.769,5.776,28315.6
+1695236580000,5.776,5.784,5.774,5.783,16879.7
+1695236640000,5.783,5.785,5.775,5.777,30816.9
+1695236700000,5.776,5.784,5.774,5.783,17749.1
+1695236760000,5.782,5.784,5.775,5.775,17832.2
+1695236820000,5.775,5.775,5.75,5.753,40629.1
+1695236880000,5.754,5.759,5.743,5.754,52141.8
+1695236940000,5.755,5.764,5.753,5.76,28043.1
+1695237000000,5.76,5.761,5.744,5.751,33849.7
+1695237060000,5.751,5.758,5.744,5.756,30282.9
+1695237120000,5.756,5.762,5.744,5.746,16182.4
+1695237180000,5.745,5.755,5.74,5.741,38240.0
+1695237240000,5.743,5.744,5.728,5.737,64143.3
+1695237300000,5.738,5.749,5.702,5.708,154400.5
+1695237360000,5.708,5.733,5.699,5.719,129338.8
+1695237420000,5.719,5.72,5.68,5.685,87610.2
+1695237480000,5.686,5.695,5.648,5.648,196753.6
+1695237540000,5.654,5.654,5.48,5.625,554704.9
+1695237600000,5.625,5.659,5.612,5.654,169884.9
+1695237660000,5.654,5.686,5.639,5.667,128264.7
+1695237720000,5.667,5.677,5.649,5.661,78934.7
+1695237780000,5.661,5.684,5.659,5.662,76175.3
+1695237840000,5.662,5.676,5.661,5.662,34848.5
+1695237900000,5.661,5.679,5.66,5.672,44666.8
+1695237960000,5.672,5.674,5.653,5.661,41375.2
+1695238020000,5.66,5.664,5.647,5.653,45835.3
+1695238080000,5.656,5.676,5.65,5.671,43758.7
+1695238140000,5.67,5.671,5.651,5.653,31811.0
+1695238200000,5.653,5.656,5.64,5.641,49756.7
+1695238260000,5.641,5.667,5.624,5.665,84788.2
+1695238320000,5.665,5.665,5.648,5.655,21911.1
+1695238380000,5.654,5.655,5.636,5.639,25164.6
+1695238440000,5.639,5.67,5.639,5.652,44643.0
+1695238500000,5.651,5.66,5.649,5.652,20796.2
+1695238560000,5.652,5.667,5.645,5.667,36040.8
+1695238620000,5.668,5.68,5.661,5.672,36350.5
+1695238680000,5.673,5.677,5.664,5.669,25195.2
+1695238740000,5.67,5.678,5.666,5.672,24576.8
+1695238800000,5.671,5.68,5.671,5.678,30069.8
+1695238860000,5.679,5.688,5.676,5.682,36430.3
+1695238920000,5.682,5.688,5.675,5.677,31578.6
+1695238980000,5.678,5.685,5.676,5.677,23132.2
+1695239040000,5.677,5.681,5.67,5.67,21891.3
+1695239100000,5.671,5.672,5.649,5.65,53964.0
+1695239160000,5.651,5.658,5.637,5.644,37796.0
+1695239220000,5.643,5.656,5.64,5.647,27655.8
+1695239280000,5.648,5.657,5.646,5.654,19843.4
+1695239340000,5.654,5.671,5.651,5.667,22555.1
+1695239400000,5.667,5.674,5.659,5.674,13587.6
+1695239460000,5.673,5.679,5.656,5.663,47591.7
+1695239520000,5.663,5.665,5.654,5.66,18772.3
+1695239580000,5.661,5.668,5.658,5.661,10833.3
+1695239640000,5.662,5.684,5.66,5.67,43508.0
+1695239700000,5.67,5.681,5.67,5.677,20873.6
+1695239760000,5.676,5.714,5.676,5.709,62322.5
+1695239820000,5.709,5.72,5.708,5.714,51786.6
+1695239880000,5.714,5.716,5.7,5.709,32593.0
+1695239940000,5.709,5.718,5.702,5.711,32025.1
+1695240000000,5.711,5.713,5.701,5.703,28966.4
+1695240060000,5.703,5.709,5.699,5.707,17430.9
+1695240120000,5.707,5.71,5.7,5.704,19197.1
+1695240180000,5.703,5.703,5.686,5.692,33227.3
+1695240240000,5.693,5.703,5.689,5.699,20066.9
+1695240300000,5.698,5.703,5.69,5.692,19917.9
+1695240360000,5.692,5.7,5.681,5.682,19797.3
+1695240420000,5.683,5.687,5.675,5.677,22610.0
+1695240480000,5.677,5.68,5.67,5.67,22970.4
+1695240540000,5.67,5.676,5.666,5.672,17770.5
+1695240600000,5.672,5.684,5.669,5.676,30891.2
+1695240660000,5.677,5.688,5.677,5.683,15360.6
+1695240720000,5.684,5.697,5.684,5.693,18541.3
+1695240780000,5.693,5.699,5.689,5.692,15835.5
+1695240840000,5.692,5.694,5.685,5.693,12263.0
+1695240900000,5.692,5.693,5.671,5.673,34898.5
+1695240960000,5.672,5.684,5.667,5.68,18641.9
+1695241020000,5.68,5.691,5.677,5.69,18546.5
+1695241080000,5.69,5.695,5.685,5.685,18222.7
+1695241140000,5.685,5.69,5.68,5.684,16449.6
+1695241200000,5.684,5.689,5.68,5.689,18807.3
+1695241260000,5.688,5.692,5.68,5.684,17468.6
+1695241320000,5.685,5.689,5.678,5.678,8818.8
+1695241380000,5.677,5.679,5.673,5.676,9688.5
+1695241440000,5.675,5.681,5.674,5.675,6497.1
+1695241500000,5.676,5.682,5.672,5.682,12423.8
+1695241560000,5.682,5.682,5.672,5.677,6212.2
+1695241620000,5.677,5.679,5.67,5.672,7003.6
+1695241680000,5.671,5.676,5.664,5.67,18340.2
+1695241740000,5.668,5.669,5.662,5.666,15403.5
+1695241800000,5.666,5.679,5.666,5.667,13791.4
+1695241860000,5.668,5.674,5.667,5.668,12710.7
+1695241920000,5.668,5.671,5.664,5.667,7994.5
+1695241980000,5.667,5.676,5.667,5.674,15226.2
+1695242040000,5.675,5.676,5.671,5.673,6426.7
+1695242100000,5.673,5.679,5.668,5.669,11303.0
+1695242160000,5.668,5.674,5.667,5.67,5540.3
+1695242220000,5.67,5.672,5.668,5.672,9327.7
+1695242280000,5.673,5.678,5.671,5.676,5840.4
+1695242340000,5.676,5.689,5.674,5.684,44369.9
+1695242400000,5.686,5.692,5.675,5.677,17789.8
+1695242460000,5.676,5.692,5.676,5.688,11681.2
+1695242520000,5.69,5.692,5.686,5.691,13867.3
+1695242580000,5.69,5.692,5.686,5.688,5834.6
+1695242640000,5.69,5.702,5.69,5.7,22943.5
+1695242700000,5.7,5.713,5.699,5.713,28754.3
+1695242760000,5.712,5.715,5.696,5.699,21786.0
+1695242820000,5.699,5.721,5.697,5.721,20887.9
+1695242880000,5.721,5.728,5.709,5.721,33983.9
+1695242940000,5.722,5.732,5.713,5.721,31056.8
+1695243000000,5.721,5.728,5.712,5.727,22746.0
+1695243060000,5.727,5.741,5.727,5.737,37230.0
+1695243120000,5.737,5.737,5.723,5.731,29087.5
+1695243180000,5.731,5.734,5.724,5.725,19009.1
+1695243240000,5.725,5.734,5.719,5.732,13086.3
+1695243300000,5.733,5.734,5.721,5.729,14382.4
+1695243360000,5.73,5.73,5.722,5.726,16768.5
+1695243420000,5.727,5.734,5.727,5.733,14641.0
+1695243480000,5.733,5.737,5.727,5.733,26079.2
+1695243540000,5.733,5.735,5.725,5.73,17733.3
+1695243600000,5.732,5.732,5.718,5.721,33867.7
+1695243660000,5.721,5.728,5.721,5.728,11122.7
+1695243720000,5.728,5.73,5.721,5.721,10092.9
+1695243780000,5.721,5.739,5.72,5.739,19011.4
+1695243840000,5.739,5.75,5.73,5.731,59911.8
+1695243900000,5.73,5.741,5.726,5.739,27629.0
+1695243960000,5.74,5.762,5.74,5.754,40633.6
+1695244020000,5.754,5.766,5.754,5.759,46776.4
+1695244080000,5.758,5.767,5.754,5.766,24798.6
+1695244140000,5.766,5.779,5.766,5.775,49495.6
+1695244200000,5.775,5.82,5.772,5.794,104412.0
+1695244260000,5.794,5.806,5.775,5.798,101836.5
+1695244320000,5.798,5.814,5.786,5.799,85643.9
+1695244380000,5.798,5.803,5.795,5.795,21367.5
+1695244440000,5.795,5.809,5.793,5.806,33864.4
+1695244500000,5.807,5.807,5.792,5.795,33749.1
+1695244560000,5.796,5.796,5.777,5.787,44670.2
+1695244620000,5.788,5.803,5.787,5.801,29813.4
+1695244680000,5.801,5.805,5.785,5.785,45933.9
+1695244740000,5.786,5.805,5.782,5.794,56719.0
+1695244800000,5.794,5.796,5.778,5.789,28049.7
+1695244860000,5.79,5.804,5.789,5.794,27423.2
+1695244920000,5.793,5.811,5.788,5.809,39614.5
+1695244980000,5.808,5.824,5.807,5.824,41465.1
+1695245040000,5.824,5.847,5.821,5.827,88283.3
+1695245100000,5.827,5.827,5.811,5.823,41491.5
+1695245160000,5.823,5.823,5.806,5.807,31959.9
+1695245220000,5.808,5.813,5.803,5.806,21691.2
+1695245280000,5.806,5.81,5.803,5.806,25846.0
+1695245340000,5.807,5.809,5.803,5.805,11600.0
+1695245400000,5.804,5.82,5.801,5.816,43947.9
+1695245460000,5.816,5.871,5.816,5.852,162373.2
+1695245520000,5.852,5.852,5.82,5.822,54045.6
+1695245580000,5.822,5.822,5.808,5.811,31887.9
+1695245640000,5.811,5.835,5.81,5.831,41129.4
+1695245700000,5.832,5.833,5.812,5.815,20545.1
+1695245760000,5.814,5.818,5.808,5.816,12757.9
+1695245820000,5.816,5.818,5.799,5.8,26524.8
+1695245880000,5.801,5.81,5.798,5.801,18391.5
+1695245940000,5.801,5.829,5.8,5.822,29546.1
+1695246000000,5.821,5.836,5.815,5.83,37534.6
+1695246060000,5.829,5.832,5.819,5.822,11122.6
+1695246120000,5.821,5.822,5.815,5.82,8726.2
+1695246180000,5.82,5.822,5.808,5.811,12805.8
+1695246240000,5.812,5.813,5.803,5.806,12972.9
+1695246300000,5.805,5.807,5.8,5.802,8041.2
+1695246360000,5.803,5.804,5.788,5.791,28554.8
+1695246420000,5.792,5.794,5.784,5.789,27227.2
+1695246480000,5.789,5.79,5.784,5.785,11648.0
+1695246540000,5.785,5.79,5.781,5.789,20346.8
+1695246600000,5.789,5.799,5.789,5.792,17457.9
+1695246660000,5.792,5.799,5.787,5.798,15116.3
+1695246720000,5.797,5.816,5.796,5.815,19155.9
+1695246780000,5.814,5.814,5.804,5.807,12066.8
+1695246840000,5.808,5.81,5.801,5.81,6475.3
+1695246900000,5.809,5.814,5.806,5.808,7688.1
+1695246960000,5.81,5.819,5.809,5.816,19654.1
+1695247020000,5.816,5.818,5.806,5.81,19018.8
+1695247080000,5.81,5.81,5.8,5.802,11095.0
+1695247140000,5.802,5.804,5.788,5.804,20025.0
+1695247200000,5.805,5.81,5.805,5.809,11932.6
+1695247260000,5.809,5.81,5.795,5.797,11311.4
+1695247320000,5.798,5.804,5.788,5.797,34320.6
+1695247380000,5.797,5.799,5.781,5.782,20952.1
+1695247440000,5.782,5.784,5.771,5.776,32677.1
+1695247500000,5.776,5.778,5.76,5.769,50049.6
+1695247560000,5.768,5.776,5.765,5.772,31240.1
+1695247620000,5.771,5.773,5.761,5.761,14537.4
+1695247680000,5.762,5.77,5.758,5.762,22827.1
+1695247740000,5.763,5.768,5.762,5.764,11270.2
+1695247800000,5.764,5.776,5.763,5.775,21486.9
+1695247860000,5.776,5.789,5.774,5.788,20419.6
+1695247920000,5.789,5.799,5.787,5.796,18994.6
+1695247980000,5.798,5.8,5.785,5.792,17366.1
+1695248040000,5.793,5.797,5.78,5.785,16285.2
+1695248100000,5.786,5.787,5.779,5.786,13808.1
+1695248160000,5.787,5.793,5.785,5.793,9789.9
+1695248220000,5.793,5.804,5.793,5.803,18803.0
+1695248280000,5.803,5.814,5.802,5.809,33036.7
+1695248340000,5.808,5.813,5.797,5.798,14728.8
+1695248400000,5.799,5.808,5.796,5.806,11619.8
+1695248460000,5.806,5.808,5.797,5.8,12124.7
+1695248520000,5.801,5.808,5.788,5.8,22127.0
+1695248580000,5.799,5.799,5.788,5.794,15495.4
+1695248640000,5.794,5.799,5.791,5.797,8187.7
+1695248700000,5.798,5.8,5.789,5.789,12850.6
+1695248760000,5.789,5.792,5.784,5.788,11194.1
+1695248820000,5.787,5.793,5.786,5.792,7572.2
+1695248880000,5.793,5.799,5.792,5.798,10278.1
+1695248940000,5.797,5.804,5.793,5.804,7320.5
+1695249000000,5.803,5.805,5.794,5.795,9172.8
+1695249060000,5.795,5.8,5.792,5.793,9000.5
+1695249120000,5.793,5.795,5.781,5.784,8686.9
+1695249180000,5.781,5.785,5.769,5.774,21535.4
+1695249240000,5.774,5.776,5.766,5.768,15816.0
+1695249300000,5.768,5.784,5.768,5.779,14447.4
+1695249360000,5.777,5.803,5.777,5.8,38841.7
+1695249420000,5.799,5.817,5.798,5.816,44286.5
+1695249480000,5.817,5.822,5.801,5.812,34292.2
+1695249540000,5.812,5.822,5.804,5.818,20234.7
+1695249600000,5.818,5.833,5.816,5.833,27661.3
+1695249660000,5.832,5.839,5.828,5.836,33338.6
+1695249720000,5.835,5.867,5.833,5.858,96332.7
+1695249780000,5.858,5.861,5.842,5.857,61960.5
+1695249840000,5.857,5.859,5.847,5.848,26698.2
+1695249900000,5.847,5.851,5.832,5.85,45331.1
+1695249960000,5.85,5.871,5.845,5.863,39300.8
+1695250020000,5.863,5.892,5.858,5.888,73286.0
+1695250080000,5.888,5.888,5.871,5.878,51100.0
+1695250140000,5.879,5.883,5.859,5.867,54050.4
+1695250200000,5.867,5.868,5.851,5.851,40130.0
+1695250260000,5.853,5.857,5.845,5.846,20458.5
+1695250320000,5.845,5.855,5.834,5.838,27823.5
+1695250380000,5.839,5.868,5.835,5.863,43968.6
+1695250440000,5.864,5.865,5.849,5.851,24799.1
+1695250500000,5.851,5.851,5.84,5.843,15771.3
+1695250560000,5.842,5.865,5.837,5.863,30111.2
+1695250620000,5.864,5.88,5.85,5.876,32596.5
+1695250680000,5.876,5.882,5.869,5.876,27678.6
+1695250740000,5.876,5.888,5.863,5.884,45678.8
+1695250800000,5.884,5.885,5.859,5.867,51894.9
+1695250860000,5.867,5.882,5.86,5.879,30495.5
+1695250920000,5.879,5.887,5.874,5.886,38909.4
+1695250980000,5.886,5.895,5.861,5.873,92302.2
+1695251040000,5.872,5.872,5.848,5.858,54571.3
+1695251100000,5.858,5.86,5.845,5.845,28944.0
+1695251160000,5.845,5.853,5.84,5.849,20274.1
+1695251220000,5.849,5.855,5.846,5.847,18807.2
+1695251280000,5.846,5.849,5.838,5.841,16139.7
+1695251340000,5.84,5.848,5.838,5.839,17935.9
+1695251400000,5.84,5.849,5.825,5.847,34258.3
+1695251460000,5.847,5.857,5.845,5.851,20937.3
+1695251520000,5.851,5.851,5.84,5.84,13626.8
+1695251580000,5.841,5.847,5.831,5.833,12151.3
+1695251640000,5.834,5.85,5.834,5.845,11216.5
+1695251700000,5.845,5.858,5.845,5.852,18469.8
+1695251760000,5.853,5.854,5.84,5.852,19153.2
+1695251820000,5.852,5.859,5.849,5.856,16467.9
+1695251880000,5.856,5.859,5.851,5.858,10216.7
+1695251940000,5.857,5.88,5.852,5.877,45819.4
+1695252000000,5.878,5.898,5.871,5.888,63506.1
+1695252060000,5.889,5.9,5.886,5.891,45147.5
+1695252120000,5.891,5.918,5.89,5.915,102708.0
+1695252180000,5.914,5.927,5.906,5.926,63087.6
+1695252240000,5.927,5.938,5.905,5.922,103197.1
+1695252300000,5.922,5.94,5.911,5.911,76568.0
+1695252360000,5.912,5.922,5.904,5.919,39655.7
+1695252420000,5.92,5.921,5.899,5.899,25361.5
+1695252480000,5.899,5.91,5.899,5.902,28628.5
+1695252540000,5.902,5.903,5.888,5.889,32121.1
+1695252600000,5.889,5.889,5.875,5.876,30793.6
+1695252660000,5.877,5.896,5.87,5.894,39343.5
+1695252720000,5.894,5.901,5.878,5.891,31559.6
+1695252780000,5.892,5.898,5.879,5.886,25688.9
+1695252840000,5.886,5.889,5.87,5.87,20331.5
+1695252900000,5.871,5.875,5.834,5.849,116180.2
+1695252960000,5.849,5.857,5.845,5.851,26200.2
+1695253020000,5.852,5.855,5.837,5.841,22685.1
+1695253080000,5.84,5.84,5.818,5.834,77939.6
+1695253140000,5.834,5.834,5.822,5.828,23835.9
+1695253200000,5.828,5.829,5.806,5.812,46275.8
+1695253260000,5.813,5.813,5.786,5.794,49151.8
+1695253320000,5.794,5.808,5.794,5.807,37761.7
+1695253380000,5.806,5.809,5.803,5.805,18378.4
+1695253440000,5.806,5.819,5.806,5.812,29180.1
+1695253500000,5.812,5.813,5.803,5.806,19678.1
+1695253560000,5.806,5.814,5.805,5.813,18966.2
+1695253620000,5.813,5.835,5.813,5.828,63305.2
+1695253680000,5.828,5.848,5.82,5.82,47462.4
+1695253740000,5.82,5.822,5.8,5.8,28922.7
+1695253800000,5.801,5.804,5.786,5.798,55951.0
+1695253860000,5.797,5.802,5.795,5.797,20648.4
+1695253920000,5.797,5.799,5.791,5.796,27068.2
+1695253980000,5.795,5.799,5.791,5.795,21752.8
+1695254040000,5.795,5.797,5.781,5.784,45069.9
+1695254100000,5.785,5.792,5.774,5.787,61479.7
+1695254160000,5.787,5.796,5.787,5.794,15306.9
+1695254220000,5.795,5.807,5.795,5.805,26985.2
+1695254280000,5.805,5.812,5.803,5.807,27055.1
+1695254340000,5.808,5.824,5.805,5.818,24781.2
+1695254400000,5.818,5.836,5.818,5.831,52021.7
+1695254460000,5.83,5.84,5.828,5.838,63291.0
+1695254520000,5.838,5.847,5.83,5.833,36638.1
+1695254580000,5.832,5.838,5.829,5.831,18817.8
+1695254640000,5.83,5.831,5.813,5.814,55089.8
+1695254700000,5.816,5.816,5.798,5.798,40635.0
+1695254760000,5.798,5.82,5.783,5.819,64144.7
+1695254820000,5.82,5.848,5.815,5.843,44466.7
+1695254880000,5.842,5.867,5.834,5.866,58390.5
+1695254940000,5.866,5.866,5.825,5.825,58455.3
+1695255000000,5.826,5.832,5.79,5.793,74459.5
+1695255060000,5.792,5.793,5.764,5.765,66405.5
+1695255120000,5.765,5.774,5.753,5.765,80444.6
+1695255180000,5.766,5.766,5.755,5.758,33710.6
+1695255240000,5.758,5.761,5.641,5.706,337454.3
+1695255300000,5.706,5.72,5.697,5.714,105539.2
+1695255360000,5.714,5.718,5.695,5.715,73915.6
+1695255420000,5.715,5.733,5.712,5.73,58296.2
+1695255480000,5.729,5.74,5.725,5.727,37545.9
+1695255540000,5.728,5.735,5.719,5.729,46778.3
+1695255600000,5.729,5.742,5.722,5.729,23652.3
+1695255660000,5.73,5.744,5.704,5.74,58064.2
+1695255720000,5.74,5.754,5.732,5.746,54469.0
+1695255780000,5.745,5.748,5.731,5.739,27028.0
+1695255840000,5.739,5.745,5.722,5.722,45687.3
+1695255900000,5.723,5.725,5.715,5.722,15361.2
+1695255960000,5.723,5.726,5.704,5.721,31130.5
+1695256020000,5.722,5.726,5.71,5.712,17212.6
+1695256080000,5.712,5.722,5.712,5.722,13341.9
+1695256140000,5.722,5.734,5.722,5.732,13286.6
+1695256200000,5.733,5.738,5.726,5.726,20416.2
+1695256260000,5.727,5.729,5.71,5.713,15071.1
+1695256320000,5.713,5.714,5.703,5.71,25997.5
+1695256380000,5.709,5.715,5.705,5.707,15376.5
+1695256440000,5.708,5.71,5.691,5.701,33897.8
+1695256500000,5.702,5.707,5.693,5.697,20869.8
+1695256560000,5.696,5.703,5.67,5.677,72864.1
+1695256620000,5.678,5.679,5.656,5.67,53883.8
+1695256680000,5.67,5.673,5.663,5.663,25307.6
+1695256740000,5.664,5.667,5.63,5.644,82893.0
+1695256800000,5.644,5.671,5.644,5.669,87002.4
+1695256860000,5.669,5.673,5.646,5.658,53201.5
+1695256920000,5.659,5.676,5.659,5.667,27324.5
+1695256980000,5.667,5.685,5.665,5.679,18053.0
+1695257040000,5.68,5.689,5.671,5.673,33658.3
+1695257100000,5.674,5.679,5.657,5.661,27696.3
+1695257160000,5.66,5.673,5.633,5.671,66703.3
+1695257220000,5.672,5.695,5.671,5.694,44188.5
+1695257280000,5.693,5.711,5.692,5.708,59855.5
+1695257340000,5.707,5.715,5.7,5.7,49237.3
+1695257400000,5.701,5.704,5.695,5.698,20125.0
+1695257460000,5.698,5.698,5.686,5.689,16508.9
+1695257520000,5.69,5.694,5.685,5.692,10106.0
+1695257580000,5.693,5.701,5.681,5.682,32758.3
+1695257640000,5.683,5.685,5.67,5.679,29062.4
+1695257700000,5.678,5.686,5.677,5.686,13091.6
+1695257760000,5.687,5.695,5.681,5.695,24139.6
+1695257820000,5.696,5.7,5.687,5.689,16784.6
+1695257880000,5.689,5.692,5.678,5.682,11187.3
+1695257940000,5.682,5.682,5.661,5.666,34763.5
+1695258000000,5.666,5.676,5.664,5.669,18006.8
+1695258060000,5.669,5.677,5.669,5.676,9534.4
+1695258120000,5.676,5.678,5.666,5.67,13622.2
+1695258180000,5.669,5.674,5.656,5.658,15562.5
+1695258240000,5.658,5.665,5.653,5.657,15927.7
+1695258300000,5.658,5.662,5.623,5.629,73646.9
+1695258360000,5.629,5.653,5.623,5.651,44682.9
+1695258420000,5.65,5.65,5.63,5.632,17744.3
+1695258480000,5.632,5.641,5.613,5.623,84707.5
+1695258540000,5.624,5.627,5.613,5.623,28747.9
+1695258600000,5.623,5.632,5.618,5.621,33254.4
+1695258660000,5.621,5.621,5.591,5.602,54049.6
+1695258720000,5.602,5.61,5.58,5.589,71468.2
+1695258780000,5.588,5.601,5.586,5.598,35781.8
+1695258840000,5.599,5.604,5.585,5.586,33095.4
+1695258900000,5.586,5.606,5.585,5.606,27434.1
+1695258960000,5.605,5.624,5.593,5.619,38038.8
+1695259020000,5.618,5.618,5.605,5.607,19678.3
+1695259080000,5.607,5.623,5.603,5.613,32013.1
+1695259140000,5.614,5.616,5.606,5.611,15769.6
+1695259200000,5.611,5.615,5.584,5.585,34325.5
+1695259260000,5.586,5.6,5.584,5.592,32496.9
+1695259320000,5.593,5.595,5.557,5.561,77417.7
+1695259380000,5.561,5.572,5.559,5.567,37087.3
+1695259440000,5.567,5.577,5.561,5.563,23100.2
+1695259500000,5.562,5.578,5.562,5.578,13169.3
+1695259560000,5.577,5.591,5.577,5.591,17881.4
+1695259620000,5.591,5.596,5.589,5.591,17653.2
+1695259680000,5.591,5.592,5.583,5.585,16822.2
+1695259740000,5.585,5.591,5.585,5.59,10757.1
+1695259800000,5.59,5.609,5.589,5.606,33895.6
+1695259860000,5.607,5.61,5.59,5.591,19515.0
+1695259920000,5.591,5.596,5.589,5.594,24301.1
+1695259980000,5.595,5.598,5.588,5.594,12004.3
+1695260040000,5.594,5.594,5.575,5.575,22861.1
+1695260100000,5.576,5.579,5.57,5.577,18048.4
+1695260160000,5.578,5.584,5.566,5.567,48019.4
+1695260220000,5.567,5.569,5.557,5.561,30465.8
+1695260280000,5.561,5.561,5.543,5.547,72161.0
+1695260340000,5.548,5.55,5.529,5.533,56075.3
+1695260400000,5.534,5.561,5.534,5.547,52061.0
+1695260460000,5.547,5.562,5.541,5.561,20149.8
+1695260520000,5.561,5.576,5.556,5.557,34990.3
+1695260580000,5.558,5.576,5.552,5.574,48210.2
+1695260640000,5.574,5.587,5.572,5.577,23704.5
+1695260700000,5.577,5.588,5.575,5.579,17030.8
+1695260760000,5.579,5.58,5.573,5.575,16975.9
+1695260820000,5.576,5.584,5.576,5.583,13454.4
+1695260880000,5.583,5.586,5.578,5.586,15915.1
+1695260940000,5.585,5.587,5.579,5.582,11087.7
+1695261000000,5.583,5.598,5.581,5.584,49148.0
+1695261060000,5.583,5.59,5.581,5.584,12694.7
+1695261120000,5.584,5.59,5.582,5.584,8642.6
+1695261180000,5.584,5.589,5.579,5.589,10263.1
+1695261240000,5.589,5.59,5.583,5.586,13049.9
+1695261300000,5.586,5.588,5.581,5.583,19175.6
+1695261360000,5.582,5.588,5.58,5.581,8082.9
+1695261420000,5.581,5.583,5.569,5.569,14017.3
+1695261480000,5.569,5.572,5.563,5.567,8793.9
+1695261540000,5.567,5.569,5.561,5.567,11392.7
+1695261600000,5.567,5.581,5.563,5.58,19694.0
+1695261660000,5.58,5.599,5.578,5.599,33055.7
+1695261720000,5.599,5.606,5.591,5.591,21343.1
+1695261780000,5.592,5.605,5.592,5.599,15925.7
+1695261840000,5.599,5.604,5.593,5.604,17135.6
+1695261900000,5.603,5.61,5.596,5.597,19233.4
+1695261960000,5.597,5.598,5.588,5.59,10610.7
+1695262020000,5.59,5.596,5.587,5.594,10293.1
+1695262080000,5.594,5.601,5.591,5.594,9661.3
+1695262140000,5.593,5.594,5.586,5.586,12314.8
+1695262200000,5.587,5.587,5.563,5.566,35357.3
+1695262260000,5.565,5.574,5.557,5.557,19326.7
+1695262320000,5.558,5.573,5.553,5.573,16590.0
+1695262380000,5.572,5.581,5.564,5.58,11870.9
+1695262440000,5.581,5.593,5.578,5.588,10240.4
+1695262500000,5.588,5.595,5.58,5.581,12725.5
+1695262560000,5.581,5.592,5.57,5.57,14637.7
+1695262620000,5.571,5.574,5.564,5.565,8626.6
+1695262680000,5.565,5.566,5.56,5.561,9752.2
+1695262740000,5.563,5.57,5.555,5.57,13757.5
+1695262800000,5.57,5.571,5.565,5.569,7398.6
+1695262860000,5.568,5.572,5.544,5.544,38876.1
+1695262920000,5.544,5.545,5.514,5.524,92898.1
+1695262980000,5.524,5.527,5.503,5.515,63246.2
+1695263040000,5.515,5.515,5.477,5.494,134354.3
+1695263100000,5.494,5.508,5.493,5.507,43485.5
+1695263160000,5.508,5.51,5.5,5.508,37582.2
+1695263220000,5.507,5.516,5.492,5.497,33896.1
+1695263280000,5.496,5.506,5.483,5.485,21911.5
+1695263340000,5.487,5.503,5.486,5.499,19410.1
+1695263400000,5.499,5.503,5.493,5.496,29815.7
+1695263460000,5.495,5.501,5.411,5.46,234944.7
+1695263520000,5.459,5.472,5.456,5.462,65394.2
+1695263580000,5.462,5.469,5.457,5.464,33714.9
+1695263640000,5.465,5.47,5.453,5.454,24268.9
+1695263700000,5.454,5.464,5.449,5.464,29368.9
+1695263760000,5.463,5.469,5.429,5.441,113104.2
+1695263820000,5.44,5.443,5.413,5.425,134156.0
+1695263880000,5.427,5.434,5.41,5.432,49716.9
+1695263940000,5.431,5.435,5.417,5.423,47399.0
+1695264000000,5.424,5.439,5.42,5.435,43499.4
+1695264060000,5.435,5.436,5.427,5.429,21920.2
+1695264120000,5.428,5.436,5.423,5.436,30487.0
+1695264180000,5.436,5.443,5.432,5.437,24387.4
+1695264240000,5.437,5.441,5.434,5.436,11223.3
+1695264300000,5.435,5.442,5.434,5.442,11746.0
+1695264360000,5.442,5.442,5.43,5.433,14456.3
+1695264420000,5.432,5.433,5.423,5.429,22152.0
+1695264480000,5.43,5.453,5.418,5.451,34651.0
+1695264540000,5.452,5.458,5.446,5.457,25300.5
+1695264600000,5.458,5.463,5.449,5.459,30998.1
+1695264660000,5.459,5.462,5.458,5.459,9679.8
+1695264720000,5.46,5.464,5.457,5.457,17320.9
+1695264780000,5.457,5.458,5.451,5.454,22787.8
+1695264840000,5.454,5.454,5.44,5.45,35142.4
+1695264900000,5.451,5.463,5.449,5.463,12524.2
+1695264960000,5.462,5.474,5.46,5.465,38916.1
+1695265020000,5.465,5.471,5.462,5.468,14310.2
+1695265080000,5.468,5.472,5.464,5.466,19980.9
+1695265140000,5.465,5.469,5.462,5.468,7514.1
+1695265200000,5.468,5.472,5.466,5.467,15527.5
+1695265260000,5.466,5.472,5.463,5.472,20009.4
+1695265320000,5.471,5.478,5.468,5.477,10849.7
+1695265380000,5.478,5.498,5.476,5.498,52315.5
+1695265440000,5.497,5.499,5.486,5.487,19252.1
+1695265500000,5.488,5.488,5.482,5.486,24073.7
+1695265560000,5.485,5.485,5.476,5.478,9184.9
+1695265620000,5.479,5.485,5.478,5.485,9418.3
+1695265680000,5.485,5.501,5.479,5.488,42831.6
+1695265740000,5.488,5.494,5.484,5.485,13558.1
+1695265800000,5.484,5.489,5.479,5.482,11425.2
+1695265860000,5.482,5.485,5.469,5.473,18516.6
+1695265920000,5.474,5.474,5.461,5.465,17119.3
+1695265980000,5.464,5.471,5.463,5.468,17682.3
+1695266040000,5.469,5.471,5.466,5.469,4893.3
+1695266100000,5.47,5.471,5.464,5.466,9110.2
+1695266160000,5.466,5.472,5.466,5.468,7784.4
+1695266220000,5.468,5.471,5.463,5.465,10587.2
+1695266280000,5.465,5.467,5.452,5.453,18058.7
+1695266340000,5.453,5.462,5.45,5.46,10114.7
+1695266400000,5.461,5.466,5.46,5.466,7230.9
+1695266460000,5.464,5.466,5.46,5.463,9761.9
+1695266520000,5.464,5.468,5.461,5.463,8270.8
+1695266580000,5.464,5.471,5.462,5.469,7193.8
+1695266640000,5.468,5.472,5.467,5.471,6150.2
+1695266700000,5.47,5.473,5.469,5.472,5433.0
+1695266760000,5.471,5.478,5.471,5.478,15289.3
+1695266820000,5.478,5.49,5.477,5.489,20384.5
+1695266880000,5.489,5.496,5.489,5.494,22595.3
+1695266940000,5.494,5.494,5.489,5.492,11949.9
+1695267000000,5.493,5.493,5.483,5.484,11051.0
+1695267060000,5.483,5.484,5.48,5.482,8900.6
+1695267120000,5.481,5.482,5.473,5.474,10769.7
+1695267180000,5.473,5.478,5.47,5.478,9317.6
+1695267240000,5.477,5.493,5.476,5.492,21983.0
+1695267300000,5.492,5.505,5.488,5.504,26410.4
+1695267360000,5.505,5.509,5.502,5.506,22221.3
+1695267420000,5.505,5.509,5.494,5.496,18899.3
+1695267480000,5.496,5.507,5.49,5.505,18289.2
+1695267540000,5.505,5.524,5.503,5.514,50576.5
+1695267600000,5.513,5.514,5.503,5.507,19511.1
+1695267660000,5.507,5.527,5.505,5.524,21909.0
+1695267720000,5.524,5.534,5.518,5.521,35793.1
+1695267780000,5.521,5.525,5.509,5.515,27206.8
+1695267840000,5.516,5.522,5.515,5.522,12106.7
+1695267900000,5.522,5.525,5.511,5.511,10866.7
+1695267960000,5.511,5.511,5.503,5.504,14032.9
+1695268020000,5.504,5.515,5.504,5.515,7472.0
+1695268080000,5.515,5.516,5.506,5.509,12275.8
+1695268140000,5.508,5.511,5.502,5.507,11246.2
+1695268200000,5.507,5.508,5.503,5.505,5366.9
+1695268260000,5.505,5.505,5.495,5.497,14967.2
+1695268320000,5.496,5.508,5.495,5.507,10031.4
+1695268380000,5.506,5.508,5.503,5.506,6315.6
+1695268440000,5.507,5.516,5.507,5.515,9743.7
+1695268500000,5.515,5.519,5.51,5.519,4283.1
+1695268560000,5.518,5.519,5.512,5.513,5298.7
+1695268620000,5.514,5.519,5.514,5.517,4972.8
+1695268680000,5.517,5.52,5.515,5.517,3442.7
+1695268740000,5.516,5.516,5.511,5.514,9861.1
+1695268800000,5.514,5.517,5.491,5.496,38673.8
+1695268860000,5.496,5.497,5.467,5.473,52014.2
+1695268920000,5.473,5.476,5.465,5.47,35247.9
+1695268980000,5.471,5.478,5.47,5.476,10072.1
+1695269040000,5.477,5.479,5.469,5.471,14663.1
+1695269100000,5.471,5.472,5.465,5.467,17199.0
+1695269160000,5.467,5.473,5.467,5.469,18712.0
+1695269220000,5.468,5.477,5.467,5.476,20670.6
+1695269280000,5.475,5.499,5.475,5.496,35568.6
+1695269340000,5.498,5.498,5.481,5.491,18964.2
+1695269400000,5.491,5.499,5.488,5.493,12239.2
+1695269460000,5.493,5.494,5.487,5.49,11444.8
+1695269520000,5.489,5.489,5.481,5.484,15834.6
+1695269580000,5.486,5.495,5.484,5.489,9282.8
+1695269640000,5.49,5.494,5.489,5.49,5894.7
+1695269700000,5.489,5.489,5.478,5.484,8526.3
+1695269760000,5.484,5.485,5.48,5.483,6116.1
+1695269820000,5.484,5.487,5.478,5.481,7666.9
+1695269880000,5.481,5.482,5.476,5.481,7767.7
+1695269940000,5.481,5.483,5.478,5.482,7527.5
+1695270000000,5.483,5.499,5.482,5.495,19798.9
+1695270060000,5.494,5.499,5.491,5.497,16118.1
+1695270120000,5.498,5.505,5.494,5.5,16889.3
+1695270180000,5.501,5.508,5.501,5.506,9892.8
+1695270240000,5.507,5.511,5.506,5.507,12615.8
+1695270300000,5.508,5.514,5.506,5.506,11855.2
+1695270360000,5.506,5.513,5.505,5.51,10461.5
+1695270420000,5.509,5.511,5.506,5.508,5684.7
+1695270480000,5.508,5.509,5.498,5.5,18369.5
+1695270540000,5.501,5.506,5.494,5.494,6652.0
+1695270600000,5.494,5.506,5.494,5.505,6526.2
+1695270660000,5.505,5.512,5.502,5.511,8039.8
+1695270720000,5.511,5.515,5.511,5.512,7115.4
+1695270780000,5.513,5.516,5.512,5.513,7411.5
+1695270840000,5.514,5.516,5.51,5.516,7685.4
+1695270900000,5.516,5.516,5.51,5.51,12245.4
+1695270960000,5.51,5.514,5.506,5.514,7766.4
+1695271020000,5.514,5.517,5.51,5.517,8011.6
+1695271080000,5.517,5.52,5.513,5.518,10923.5
+1695271140000,5.518,5.523,5.515,5.519,12064.8
+1695271200000,5.52,5.544,5.518,5.532,72444.7
+1695271260000,5.531,5.538,5.531,5.534,10022.7
+1695271320000,5.534,5.544,5.533,5.543,25761.7
+1695271380000,5.544,5.547,5.541,5.544,23781.5
+1695271440000,5.545,5.553,5.542,5.55,26765.3
+1695271500000,5.55,5.55,5.535,5.535,17271.6
+1695271560000,5.535,5.535,5.513,5.519,71845.4
+1695271620000,5.518,5.52,5.507,5.516,23218.4
+1695271680000,5.517,5.518,5.512,5.515,10800.8
+1695271740000,5.516,5.526,5.508,5.525,39552.6
+1695271800000,5.527,5.529,5.522,5.524,9477.5
+1695271860000,5.524,5.531,5.522,5.53,13404.0
+1695271920000,5.53,5.535,5.529,5.535,7558.6
+1695271980000,5.534,5.546,5.534,5.536,15878.7
+1695272040000,5.537,5.54,5.532,5.533,7625.0
+1695272100000,5.533,5.54,5.531,5.538,5559.4
+1695272160000,5.538,5.54,5.53,5.53,6647.5
+1695272220000,5.531,5.531,5.525,5.527,10336.3
+1695272280000,5.527,5.541,5.523,5.536,14072.9
+1695272340000,5.536,5.544,5.532,5.543,8026.0
+1695272400000,5.542,5.549,5.536,5.543,18051.1
+1695272460000,5.542,5.542,5.529,5.529,17088.6
+1695272520000,5.529,5.531,5.515,5.523,24640.3
+1695272580000,5.524,5.528,5.522,5.524,8005.6
+1695272640000,5.523,5.524,5.51,5.515,13470.3
+1695272700000,5.515,5.518,5.512,5.514,10219.8
+1695272760000,5.514,5.517,5.49,5.495,45095.2
+1695272820000,5.494,5.506,5.493,5.497,19290.5
+1695272880000,5.497,5.514,5.496,5.513,26433.8
+1695272940000,5.513,5.514,5.494,5.497,16901.6
+1695273000000,5.497,5.501,5.493,5.5,18683.9
+1695273060000,5.499,5.502,5.498,5.5,6447.2
+1695273120000,5.498,5.499,5.493,5.496,14179.7
+1695273180000,5.496,5.499,5.49,5.497,15935.3
+1695273240000,5.498,5.498,5.47,5.477,80786.5
+1695273300000,5.477,5.485,5.47,5.482,26926.5
+1695273360000,5.482,5.489,5.482,5.487,13557.4
+1695273420000,5.487,5.49,5.482,5.487,10862.2
+1695273480000,5.486,5.486,5.47,5.47,27705.3
+1695273540000,5.471,5.473,5.454,5.454,66201.1
+1695273600000,5.455,5.458,5.447,5.451,26118.6
+1695273660000,5.452,5.455,5.443,5.454,30293.5
+1695273720000,5.454,5.454,5.446,5.447,15217.8
+1695273780000,5.447,5.448,5.438,5.442,24875.2
+1695273840000,5.443,5.452,5.44,5.447,20422.0
+1695273900000,5.448,5.452,5.431,5.436,26899.8
+1695273960000,5.436,5.441,5.429,5.43,28248.7
+1695274020000,5.43,5.432,5.417,5.422,41654.0
+1695274080000,5.422,5.423,5.41,5.421,38500.1
+1695274140000,5.42,5.425,5.367,5.406,176550.7
+1695274200000,5.407,5.422,5.407,5.422,59212.7
+1695274260000,5.422,5.43,5.422,5.427,28054.5
+1695274320000,5.427,5.442,5.427,5.442,34269.2
+1695274380000,5.442,5.443,5.436,5.44,23529.6
+1695274440000,5.438,5.445,5.436,5.438,11122.2
+1695274500000,5.439,5.447,5.439,5.443,16745.7
+1695274560000,5.443,5.454,5.442,5.451,21261.0
+1695274620000,5.452,5.464,5.45,5.463,31534.4
+1695274680000,5.464,5.464,5.456,5.46,22176.2
+1695274740000,5.461,5.471,5.461,5.464,14439.4
+1695274800000,5.465,5.47,5.463,5.469,15188.6
+1695274860000,5.469,5.469,5.38,5.4,300371.3
+1695274920000,5.4,5.428,5.4,5.427,41022.2
+1695274980000,5.428,5.435,5.425,5.435,22359.8
+1695275040000,5.434,5.448,5.432,5.448,35409.2
+1695275100000,5.448,5.451,5.443,5.444,21734.5
+1695275160000,5.444,5.446,5.441,5.442,18164.5
+1695275220000,5.442,5.45,5.441,5.441,25178.8
+1695275280000,5.441,5.441,5.429,5.438,20157.5
+1695275340000,5.437,5.438,5.421,5.421,15672.0
+1695275400000,5.421,5.423,5.403,5.422,30067.7
+1695275460000,5.422,5.431,5.422,5.43,11964.1
+1695275520000,5.431,5.431,5.424,5.429,8482.9
+1695275580000,5.43,5.432,5.428,5.428,11180.1
+1695275640000,5.428,5.428,5.415,5.42,13854.1
+1695275700000,5.419,5.419,5.415,5.418,4650.5
+1695275760000,5.418,5.423,5.415,5.419,11300.9
+1695275820000,5.42,5.426,5.418,5.42,10317.2
+1695275880000,5.42,5.422,5.407,5.413,17317.4
+1695275940000,5.414,5.42,5.412,5.416,9401.8
+1695276000000,5.416,5.421,5.414,5.418,14036.0
+1695276060000,5.417,5.418,5.391,5.399,40611.2
+1695276120000,5.399,5.408,5.392,5.396,42294.3
+1695276180000,5.397,5.401,5.392,5.392,25436.6
+1695276240000,5.392,5.395,5.378,5.382,31062.3
+1695276300000,5.381,5.383,5.361,5.373,83632.0
+1695276360000,5.374,5.38,5.371,5.378,19331.3
+1695276420000,5.379,5.379,5.368,5.377,21093.8
+1695276480000,5.377,5.377,5.313,5.331,171162.9
+1695276540000,5.33,5.344,5.327,5.341,56293.8
+1695276600000,5.341,5.348,5.332,5.333,38294.1
+1695276660000,5.333,5.346,5.332,5.343,33398.4
+1695276720000,5.342,5.348,5.336,5.337,22419.6
+1695276780000,5.337,5.338,5.321,5.323,30131.0
+1695276840000,5.322,5.334,5.316,5.326,31384.2
+1695276900000,5.326,5.333,5.322,5.329,27485.8
+1695276960000,5.33,5.345,5.329,5.342,19840.5
+1695277020000,5.341,5.341,5.321,5.321,23631.2
+1695277080000,5.321,5.323,5.283,5.294,133528.1
+1695277140000,5.294,5.299,5.277,5.29,74391.9
+1695277200000,5.289,5.294,5.186,5.253,386999.6
+1695277260000,5.253,5.26,5.243,5.256,131774.3
+1695277320000,5.257,5.26,5.241,5.243,61832.8
+1695277380000,5.244,5.254,5.242,5.247,31892.5
+1695277440000,5.247,5.255,5.246,5.252,14912.9
+1695277500000,5.252,5.256,5.249,5.253,22747.2
+1695277560000,5.255,5.259,5.25,5.253,20345.2
+1695277620000,5.253,5.257,5.243,5.246,34796.1
+1695277680000,5.246,5.253,5.246,5.253,17500.0
+1695277740000,5.254,5.254,5.242,5.243,18911.6
+1695277800000,5.242,5.243,5.208,5.229,167874.2
+1695277860000,5.229,5.251,5.209,5.244,91206.9
+1695277920000,5.244,5.248,5.214,5.22,50662.8
+1695277980000,5.219,5.221,5.208,5.21,38365.9
+1695278040000,5.21,5.23,5.209,5.227,45085.2
+1695278100000,5.226,5.227,5.214,5.227,20897.4
+1695278160000,5.227,5.234,5.223,5.227,24187.6
+1695278220000,5.228,5.248,5.227,5.247,38127.5
+1695278280000,5.248,5.254,5.243,5.252,23905.8
+1695278340000,5.254,5.257,5.248,5.252,20603.3
+1695278400000,5.253,5.261,5.251,5.253,27587.7
+1695278460000,5.253,5.254,5.229,5.244,41129.5
+1695278520000,5.244,5.262,5.244,5.258,14650.5
+1695278580000,5.257,5.261,5.25,5.261,19869.8
+1695278640000,5.261,5.274,5.261,5.266,31991.9
+1695278700000,5.266,5.277,5.265,5.277,22110.1
+1695278760000,5.277,5.3,5.27,5.284,153642.8
+1695278820000,5.284,5.3,5.284,5.296,17516.9
+1695278880000,5.295,5.299,5.288,5.293,23338.5
+1695278940000,5.292,5.298,5.289,5.291,23213.2
+1695279000000,5.292,5.295,5.281,5.283,18142.8
+1695279060000,5.282,5.282,5.267,5.279,34339.3
+1695279120000,5.279,5.292,5.278,5.292,27874.5
+1695279180000,5.292,5.297,5.289,5.293,15779.4
+1695279240000,5.292,5.295,5.288,5.291,7759.6
+1695279300000,5.29,5.296,5.287,5.296,11482.5
+1695279360000,5.296,5.305,5.294,5.304,15363.9
+1695279420000,5.304,5.311,5.301,5.306,15552.5
+1695279480000,5.306,5.308,5.299,5.306,20748.5
+1695279540000,5.306,5.307,5.302,5.305,3050.5
+1695279600000,5.305,5.305,5.301,5.303,9146.3
+1695279660000,5.304,5.307,5.299,5.299,9427.3
+1695279720000,5.299,5.3,5.291,5.299,13577.6
+1695279780000,5.299,5.3,5.295,5.296,4819.4
+1695279840000,5.296,5.3,5.289,5.297,16633.6
+1695279900000,5.297,5.299,5.293,5.297,6076.4
+1695279960000,5.297,5.297,5.268,5.27,36895.0
+1695280020000,5.27,5.285,5.261,5.283,41251.4
+1695280080000,5.283,5.283,5.275,5.278,10958.5
+1695280140000,5.278,5.282,5.275,5.281,8431.0
+1695280200000,5.282,5.285,5.278,5.283,14222.3
+1695280260000,5.282,5.286,5.279,5.286,11585.8
+1695280320000,5.287,5.298,5.286,5.298,13828.7
+1695280380000,5.297,5.306,5.295,5.304,24233.4
+1695280440000,5.303,5.303,5.286,5.287,28415.8
+1695280500000,5.287,5.292,5.284,5.29,8601.9
+1695280560000,5.29,5.29,5.282,5.282,7238.1
+1695280620000,5.281,5.284,5.268,5.274,29447.1
+1695280680000,5.275,5.278,5.269,5.277,7829.0
+1695280740000,5.278,5.281,5.276,5.276,8591.5
+1695280800000,5.276,5.28,5.275,5.278,10023.1
+1695280860000,5.277,5.283,5.277,5.281,4222.3
+1695280920000,5.281,5.282,5.276,5.278,4924.6
+1695280980000,5.279,5.282,5.278,5.282,7121.0
+1695281040000,5.282,5.283,5.272,5.278,10512.6
+1695281100000,5.278,5.285,5.274,5.284,6780.3
+1695281160000,5.284,5.295,5.284,5.294,14786.8
+1695281220000,5.294,5.295,5.289,5.292,4171.4
+1695281280000,5.292,5.297,5.291,5.295,6156.5
+1695281340000,5.296,5.305,5.295,5.303,20670.1
+1695281400000,5.304,5.305,5.293,5.295,16505.6
+1695281460000,5.295,5.296,5.28,5.283,15402.1
+1695281520000,5.281,5.285,5.279,5.284,8208.7
+1695281580000,5.285,5.293,5.283,5.292,8712.5
+1695281640000,5.292,5.298,5.291,5.296,4462.1
+1695281700000,5.296,5.298,5.288,5.297,9665.4
+1695281760000,5.297,5.297,5.287,5.29,8186.2
+1695281820000,5.29,5.291,5.281,5.29,14861.1
+1695281880000,5.292,5.295,5.292,5.295,5919.3
+1695281940000,5.295,5.296,5.288,5.293,4845.5
+1695282000000,5.294,5.295,5.292,5.293,2561.3
+1695282060000,5.293,5.295,5.29,5.294,5767.8
+1695282120000,5.293,5.309,5.293,5.308,8552.9
+1695282180000,5.308,5.315,5.305,5.313,21041.8
+1695282240000,5.313,5.321,5.31,5.32,17334.6
+1695282300000,5.319,5.32,5.3,5.3,18148.8
+1695282360000,5.301,5.304,5.294,5.294,10503.8
+1695282420000,5.294,5.294,5.283,5.284,18511.8
+1695282480000,5.285,5.294,5.284,5.294,11213.5
+1695282540000,5.294,5.299,5.283,5.287,18889.5
+1695282600000,5.286,5.294,5.282,5.294,12302.4
+1695282660000,5.293,5.295,5.29,5.295,3698.9
+1695282720000,5.294,5.3,5.29,5.295,10534.8
+1695282780000,5.295,5.309,5.29,5.291,48659.9
+1695282840000,5.291,5.297,5.291,5.295,5289.9
+1695282900000,5.294,5.294,5.286,5.288,6564.2
+1695282960000,5.288,5.289,5.284,5.287,5270.8
+1695283020000,5.287,5.295,5.287,5.294,7130.4
+1695283080000,5.294,5.296,5.291,5.292,4607.0
+1695283140000,5.292,5.292,5.286,5.286,5552.0
+1695283200000,5.287,5.288,5.277,5.283,19210.9
+1695283260000,5.283,5.285,5.25,5.253,60942.4
+1695283320000,5.252,5.264,5.25,5.251,31234.8
+1695283380000,5.251,5.256,5.245,5.247,40169.8
+1695283440000,5.248,5.254,5.244,5.251,20122.0
+1695283500000,5.251,5.253,5.245,5.249,28991.9
+1695283560000,5.248,5.263,5.248,5.259,20689.6
+1695283620000,5.26,5.262,5.251,5.252,13072.4
+1695283680000,5.251,5.268,5.25,5.263,21031.7
+1695283740000,5.263,5.263,5.249,5.253,17175.1
+1695283800000,5.252,5.268,5.252,5.261,21665.3
+1695283860000,5.261,5.271,5.257,5.271,12685.6
+1695283920000,5.271,5.278,5.268,5.276,9412.5
+1695283980000,5.276,5.277,5.271,5.272,9333.1
+1695284040000,5.272,5.276,5.269,5.273,9034.3
+1695284100000,5.272,5.274,5.261,5.268,12549.4
+1695284160000,5.269,5.27,5.261,5.262,10420.1
+1695284220000,5.262,5.262,5.247,5.248,9319.7
+1695284280000,5.247,5.252,5.24,5.241,13949.3
+1695284340000,5.241,5.246,5.237,5.24,19374.5
+1695284400000,5.24,5.249,5.236,5.237,18955.9
+1695284460000,5.238,5.246,5.235,5.237,15632.1
+1695284520000,5.237,5.241,5.235,5.237,8614.8
+1695284580000,5.237,5.241,5.232,5.237,20733.1
+1695284640000,5.237,5.241,5.234,5.235,9675.3
+1695284700000,5.234,5.237,5.23,5.23,15735.2
+1695284760000,5.23,5.24,5.229,5.236,22664.2
+1695284820000,5.235,5.239,5.231,5.232,9014.3
+1695284880000,5.231,5.245,5.23,5.244,15483.0
+1695284940000,5.243,5.249,5.243,5.245,7219.4
+1695285000000,5.245,5.253,5.241,5.249,10539.0
+1695285060000,5.248,5.249,5.241,5.242,9331.2
+1695285120000,5.241,5.241,5.234,5.237,8255.6
+1695285180000,5.238,5.244,5.235,5.239,9519.9
+1695285240000,5.239,5.241,5.235,5.237,12616.8
+1695285300000,5.238,5.248,5.237,5.245,7317.8
+1695285360000,5.246,5.257,5.246,5.253,17404.2
+1695285420000,5.252,5.253,5.241,5.244,20712.4
+1695285480000,5.244,5.249,5.242,5.247,7683.6
+1695285540000,5.246,5.252,5.243,5.252,4865.8
+1695285600000,5.253,5.26,5.252,5.252,10464.7
+1695285660000,5.252,5.254,5.247,5.248,6581.3
+1695285720000,5.248,5.255,5.244,5.252,8740.6
+1695285780000,5.251,5.26,5.246,5.26,19600.5
+1695285840000,5.259,5.264,5.257,5.261,15948.8
+1695285900000,5.261,5.262,5.254,5.257,6140.1
+1695285960000,5.257,5.26,5.253,5.255,5236.6
+1695286020000,5.256,5.257,5.245,5.246,7352.6
+1695286080000,5.248,5.259,5.246,5.257,6786.1
+1695286140000,5.257,5.259,5.253,5.256,6796.5
+1695286200000,5.256,5.257,5.251,5.252,5900.1
+1695286260000,5.252,5.252,5.237,5.238,17203.9
+1695286320000,5.238,5.242,5.233,5.233,12915.0
+1695286380000,5.233,5.236,5.229,5.232,10787.9
+1695286440000,5.231,5.231,5.218,5.221,39245.9
+1695286500000,5.221,5.225,5.199,5.22,93697.7
+1695286560000,5.219,5.221,5.211,5.213,16334.5
+1695286620000,5.214,5.218,5.201,5.217,32744.7
+1695286680000,5.218,5.223,5.21,5.222,19726.2
+1695286740000,5.222,5.223,5.212,5.214,15935.5
+1695286800000,5.214,5.223,5.208,5.222,21383.5
+1695286860000,5.222,5.227,5.22,5.226,16238.3
+1695286920000,5.226,5.227,5.219,5.222,17647.6
+1695286980000,5.222,5.226,5.217,5.223,8246.1
+1695287040000,5.222,5.225,5.215,5.222,19120.8
+1695287100000,5.222,5.23,5.215,5.224,13492.9
+1695287160000,5.223,5.239,5.22,5.236,12647.6
+1695287220000,5.235,5.241,5.232,5.239,8623.8
+1695287280000,5.238,5.241,5.23,5.231,5462.8
+1695287340000,5.231,5.232,5.227,5.23,4661.2
+1695287400000,5.231,5.236,5.23,5.233,9325.3
+1695287460000,5.234,5.243,5.234,5.24,9453.7
+1695287520000,5.239,5.241,5.231,5.231,6033.5
+1695287580000,5.232,5.232,5.226,5.229,6240.8
+1695287640000,5.23,5.232,5.227,5.229,4170.9
+1695287700000,5.229,5.233,5.228,5.231,4650.9
+1695287760000,5.231,5.238,5.229,5.236,5836.4
+1695287820000,5.236,5.243,5.234,5.24,12888.7
+1695287880000,5.24,5.243,5.225,5.228,22708.5
+1695287940000,5.228,5.238,5.215,5.215,17198.7
+1695288000000,5.215,5.217,5.196,5.2,63357.0
+1695288060000,5.2,5.234,5.197,5.233,48704.2
+1695288120000,5.233,5.233,5.203,5.217,40237.6
+1695288180000,5.218,5.231,5.217,5.228,26771.4
+1695288240000,5.226,5.238,5.225,5.231,14842.1
+1695288300000,5.232,5.239,5.23,5.238,23422.5
+1695288360000,5.237,5.24,5.229,5.233,14077.8
+1695288420000,5.232,5.239,5.231,5.232,8421.3
+1695288480000,5.232,5.239,5.227,5.232,11635.2
+1695288540000,5.23,5.239,5.227,5.233,6508.2
+1695288600000,5.233,5.245,5.231,5.244,18835.0
+1695288660000,5.244,5.255,5.229,5.234,33645.0
+1695288720000,5.234,5.234,5.214,5.234,37305.2
+1695288780000,5.234,5.246,5.232,5.246,17128.4
+1695288840000,5.246,5.247,5.23,5.237,15646.9
+1695288900000,5.238,5.24,5.226,5.231,13341.8
+1695288960000,5.23,5.231,5.215,5.221,16877.3
+1695289020000,5.22,5.229,5.216,5.224,20402.0
+1695289080000,5.223,5.225,5.201,5.216,53888.3
+1695289140000,5.216,5.22,5.212,5.213,19186.9
+1695289200000,5.214,5.234,5.213,5.228,18590.2
+1695289260000,5.228,5.229,5.212,5.212,13126.0
+1695289320000,5.212,5.218,5.2,5.214,43751.4
+1695289380000,5.213,5.213,5.157,5.184,183780.7
+1695289440000,5.185,5.199,5.083,5.135,505604.5
+1695289500000,5.135,5.145,5.123,5.128,295194.2
+1695289560000,5.127,5.153,5.127,5.143,108734.2
+1695289620000,5.143,5.15,5.138,5.14,47205.2
+1695289680000,5.139,5.149,5.137,5.141,72261.2
+1695289740000,5.14,5.142,5.137,5.14,24265.2
+1695289800000,5.141,5.144,5.125,5.128,135043.0
+1695289860000,5.127,5.128,5.101,5.109,117815.2
+1695289920000,5.109,5.118,5.084,5.116,129616.5
+1695289980000,5.115,5.118,5.104,5.11,57672.5
+1695290040000,5.11,5.115,5.104,5.109,45730.6
+1695290100000,5.109,5.121,5.095,5.1,48306.1
+1695290160000,5.1,5.115,5.093,5.109,75338.3
+1695290220000,5.109,5.111,5.088,5.094,55142.5
+1695290280000,5.093,5.099,5.087,5.094,43061.1
+1695290340000,5.093,5.098,5.073,5.093,86054.6
+1695290400000,5.093,5.117,5.092,5.116,57126.8
+1695290460000,5.116,5.126,5.112,5.126,47279.8
+1695290520000,5.126,5.13,5.122,5.128,36853.7
+1695290580000,5.128,5.15,5.128,5.138,71115.8
+1695290640000,5.14,5.147,5.12,5.129,51124.5
+1695290700000,5.129,5.139,5.12,5.126,29550.7
+1695290760000,5.125,5.133,5.12,5.128,16859.6
+1695290820000,5.129,5.132,5.122,5.131,17692.5
+1695290880000,5.13,5.141,5.127,5.137,18880.1
+1695290940000,5.138,5.142,5.129,5.129,18828.6
+1695291000000,5.13,5.135,5.128,5.135,11130.6
+1695291060000,5.134,5.14,5.132,5.136,11701.0
+1695291120000,5.135,5.141,5.135,5.139,10596.5
+1695291180000,5.139,5.147,5.138,5.145,14802.4
+1695291240000,5.145,5.147,5.14,5.142,11487.3
+1695291300000,5.142,5.145,5.136,5.141,16850.4
+1695291360000,5.142,5.144,5.126,5.13,16647.4
+1695291420000,5.129,5.134,5.119,5.12,21441.0
+1695291480000,5.12,5.142,5.12,5.142,36455.9
+1695291540000,5.142,5.143,5.132,5.137,12205.8
+1695291600000,5.136,5.149,5.135,5.148,18986.9
+1695291660000,5.147,5.166,5.144,5.157,64103.3
+1695291720000,5.157,5.178,5.157,5.17,50420.5
+1695291780000,5.17,5.172,5.165,5.169,26856.4
+1695291840000,5.168,5.17,5.159,5.161,12642.5
+1695291900000,5.162,5.166,5.152,5.154,11808.4
+1695291960000,5.154,5.159,5.149,5.155,10702.0
+1695292020000,5.155,5.163,5.153,5.159,17579.1
+1695292080000,5.158,5.161,5.155,5.16,9105.7
+1695292140000,5.16,5.161,5.148,5.148,33314.2
+1695292200000,5.149,5.149,5.143,5.146,17055.8
+1695292260000,5.145,5.147,5.126,5.136,39145.6
+1695292320000,5.136,5.144,5.128,5.138,18787.1
+1695292380000,5.138,5.144,5.135,5.135,17143.1
+1695292440000,5.136,5.141,5.134,5.137,11409.4
+1695292500000,5.138,5.148,5.138,5.146,10861.1
+1695292560000,5.146,5.148,5.136,5.136,10760.1
+1695292620000,5.136,5.141,5.136,5.136,9042.5
+1695292680000,5.137,5.148,5.133,5.142,14977.7
+1695292740000,5.142,5.148,5.142,5.145,9486.5
+1695292800000,5.145,5.148,5.143,5.145,14965.2
+1695292860000,5.144,5.147,5.137,5.138,10082.2
+1695292920000,5.138,5.142,5.074,5.108,236432.4
+1695292980000,5.108,5.119,5.102,5.116,52745.8
+1695293040000,5.116,5.117,5.105,5.11,31307.7
+1695293100000,5.11,5.115,5.104,5.106,30488.8
+1695293160000,5.105,5.11,5.09,5.104,46616.8
+1695293220000,5.105,5.11,5.096,5.106,32803.0
+1695293280000,5.106,5.107,5.094,5.097,15902.1
+1695293340000,5.097,5.101,5.089,5.089,25203.4
+1695293400000,5.09,5.096,5.084,5.09,23623.4
+1695293460000,5.089,5.105,5.088,5.094,24474.4
+1695293520000,5.093,5.101,5.085,5.092,34517.7
+1695293580000,5.092,5.103,5.051,5.097,169513.7
+1695293640000,5.098,5.103,5.08,5.082,45322.6
+1695293700000,5.082,5.115,5.081,5.1,111572.9
+1695293760000,5.1,5.102,5.081,5.085,34700.4
+1695293820000,5.084,5.088,5.073,5.085,45393.4
+1695293880000,5.085,5.088,5.072,5.084,52523.6
+1695293940000,5.083,5.091,5.079,5.085,21885.5
+1695294000000,5.085,5.108,5.08,5.106,43462.2
+1695294060000,5.107,5.116,5.1,5.108,41609.9
+1695294120000,5.107,5.113,5.101,5.106,24336.2
+1695294180000,5.107,5.123,5.103,5.121,29088.9
+1695294240000,5.121,5.13,5.117,5.129,26225.3
+1695294300000,5.13,5.13,5.118,5.119,24568.3
+1695294360000,5.119,5.129,5.117,5.127,20175.5
+1695294420000,5.126,5.132,5.11,5.12,30081.8
+1695294480000,5.121,5.126,5.116,5.12,13756.6
+1695294540000,5.121,5.131,5.121,5.124,15978.8
+1695294600000,5.124,5.129,5.123,5.125,8623.0
+1695294660000,5.124,5.129,5.117,5.127,12687.9
+1695294720000,5.128,5.14,5.125,5.135,22473.6
+1695294780000,5.135,5.143,5.135,5.142,14492.1
+1695294840000,5.142,5.146,5.14,5.145,6892.7
+1695294900000,5.144,5.149,5.131,5.135,31349.3
+1695294960000,5.134,5.136,5.123,5.13,20833.5
+1695295020000,5.129,5.132,5.125,5.128,15479.7
+1695295080000,5.129,5.138,5.128,5.136,11586.2
+1695295140000,5.135,5.138,5.131,5.136,16602.6
+1695295200000,5.136,5.137,5.131,5.135,15492.4
+1695295260000,5.135,5.143,5.133,5.139,12495.9
+1695295320000,5.139,5.148,5.135,5.136,33594.1
+1695295380000,5.136,5.145,5.134,5.145,11980.7
+1695295440000,5.143,5.146,5.14,5.144,7642.3
+1695295500000,5.144,5.147,5.138,5.147,14201.7
+1695295560000,5.147,5.154,5.143,5.153,19325.3
+1695295620000,5.153,5.162,5.153,5.155,26309.6
+1695295680000,5.154,5.16,5.147,5.158,23208.2
+1695295740000,5.159,5.163,5.157,5.159,9121.7
+1695295800000,5.16,5.166,5.156,5.156,28424.8
+1695295860000,5.156,5.157,5.145,5.147,21249.1
+1695295920000,5.146,5.151,5.143,5.145,17398.8
+1695295980000,5.146,5.148,5.144,5.146,2459.3
+1695296040000,5.146,5.154,5.145,5.153,9197.7
+1695296100000,5.153,5.155,5.149,5.151,5396.2
+1695296160000,5.151,5.151,5.136,5.136,13857.0
+1695296220000,5.136,5.142,5.134,5.14,10468.9
+1695296280000,5.14,5.14,5.132,5.135,13430.0
+1695296340000,5.135,5.135,5.122,5.125,15110.3
+1695296400000,5.124,5.136,5.124,5.136,18717.7
+1695296460000,5.136,5.143,5.132,5.135,11302.9
+1695296520000,5.135,5.135,5.121,5.125,20696.5
+1695296580000,5.126,5.133,5.126,5.129,5782.5
+1695296640000,5.129,5.136,5.129,5.135,3803.2
+1695296700000,5.135,5.143,5.135,5.139,9811.2
+1695296760000,5.139,5.147,5.138,5.144,11407.0
+1695296820000,5.143,5.157,5.141,5.154,11599.6
+1695296880000,5.154,5.158,5.151,5.154,9464.7
+1695296940000,5.153,5.155,5.149,5.155,4967.4
+1695297000000,5.155,5.156,5.149,5.151,11065.7
+1695297060000,5.151,5.157,5.149,5.156,4186.2
+1695297120000,5.155,5.158,5.152,5.158,5023.4
+1695297180000,5.157,5.164,5.156,5.158,10171.7
+1695297240000,5.157,5.157,5.146,5.146,9807.0
+1695297300000,5.146,5.151,5.145,5.147,9348.8
+1695297360000,5.148,5.166,5.146,5.156,52685.1
+1695297420000,5.155,5.156,5.146,5.15,15631.7
+1695297480000,5.151,5.159,5.15,5.158,9998.3
+1695297540000,5.158,5.165,5.152,5.164,17996.0
+1695297600000,5.162,5.189,5.157,5.183,63444.1
+1695297660000,5.184,5.193,5.174,5.19,43505.3
+1695297720000,5.191,5.206,5.189,5.201,66578.1
+1695297780000,5.201,5.201,5.188,5.194,30824.4
+1695297840000,5.193,5.194,5.181,5.186,32013.2
+1695297900000,5.186,5.19,5.152,5.159,123891.4
+1695297960000,5.159,5.162,5.151,5.153,22266.7
+1695298020000,5.152,5.156,5.149,5.151,14747.3
+1695298080000,5.151,5.156,5.141,5.143,35574.5
+1695298140000,5.142,5.158,5.141,5.153,19418.4
+1695298200000,5.153,5.155,5.142,5.153,12249.5
+1695298260000,5.152,5.158,5.148,5.157,9369.7
+1695298320000,5.157,5.159,5.15,5.151,6894.6
+1695298380000,5.151,5.157,5.147,5.154,5141.0
+1695298440000,5.155,5.156,5.151,5.153,6099.5
+1695298500000,5.154,5.163,5.15,5.158,25802.3
+1695298560000,5.159,5.159,5.145,5.146,8504.5
+1695298620000,5.145,5.146,5.137,5.143,12119.1
+1695298680000,5.143,5.152,5.143,5.147,17343.6
+1695298740000,5.147,5.147,5.132,5.139,22440.3
+1695298800000,5.139,5.144,5.132,5.143,19892.3
+1695298860000,5.142,5.142,5.133,5.136,5765.5
+1695298920000,5.135,5.138,5.13,5.132,12011.1
+1695298980000,5.132,5.136,5.125,5.13,18539.6
+1695299040000,5.13,5.138,5.127,5.137,9856.5
+1695299100000,5.137,5.139,5.133,5.137,10905.6
+1695299160000,5.137,5.14,5.132,5.136,9232.3
+1695299220000,5.135,5.139,5.132,5.135,5948.1
+1695299280000,5.135,5.139,5.132,5.138,10540.5
+1695299340000,5.137,5.137,5.131,5.131,5064.0
+1695299400000,5.132,5.132,5.123,5.123,19515.7
+1695299460000,5.123,5.136,5.119,5.135,25460.5
+1695299520000,5.135,5.138,5.125,5.126,16767.9
+1695299580000,5.126,5.127,5.119,5.122,16193.8
+1695299640000,5.122,5.131,5.117,5.127,21301.2
+1695299700000,5.126,5.151,5.118,5.136,45182.9
+1695299760000,5.136,5.136,5.127,5.128,25656.5
+1695299820000,5.128,5.133,5.123,5.128,8738.0
+1695299880000,5.127,5.137,5.127,5.137,11588.3
+1695299940000,5.136,5.136,5.128,5.133,6128.9
+1695300000000,5.134,5.139,5.132,5.132,11461.5
+1695300060000,5.133,5.148,5.131,5.148,10756.4
+1695300120000,5.149,5.154,5.139,5.153,13095.9
+1695300180000,5.151,5.151,5.144,5.145,9987.4
+1695300240000,5.145,5.147,5.14,5.143,7442.1
+1695300300000,5.143,5.143,5.126,5.129,11891.4
+1695300360000,5.128,5.14,5.124,5.137,22103.5
+1695300420000,5.138,5.143,5.132,5.141,25412.9
+1695300480000,5.141,5.147,5.137,5.147,11137.9
+1695300540000,5.147,5.157,5.146,5.152,10734.0
+1695300600000,5.152,5.157,5.144,5.148,16094.8
+1695300660000,5.148,5.148,5.141,5.141,10242.3
+1695300720000,5.142,5.154,5.141,5.154,6664.1
+1695300780000,5.154,5.154,5.145,5.147,7712.7
+1695300840000,5.147,5.15,5.145,5.145,3828.1
+1695300900000,5.146,5.15,5.144,5.145,7048.3
+1695300960000,5.145,5.15,5.14,5.148,12020.7
+1695301020000,5.147,5.151,5.145,5.149,10674.1
+1695301080000,5.149,5.15,5.141,5.142,8979.5
+1695301140000,5.142,5.145,5.14,5.143,6327.9
+1695301200000,5.143,5.145,5.14,5.144,8220.1
+1695301260000,5.145,5.15,5.143,5.149,5712.9
+1695301320000,5.149,5.153,5.149,5.151,25551.8
+1695301380000,5.151,5.151,5.141,5.147,13807.2
+1695301440000,5.147,5.147,5.141,5.145,7433.0
+1695301500000,5.145,5.148,5.132,5.132,15247.1
+1695301560000,5.131,5.134,5.12,5.121,26269.2
+1695301620000,5.121,5.129,5.113,5.117,33788.1
+1695301680000,5.116,5.121,5.114,5.115,18142.9
+1695301740000,5.114,5.126,5.109,5.124,18404.5
+1695301800000,5.124,5.124,5.106,5.111,24933.1
+1695301860000,5.111,5.115,5.105,5.11,19092.8
+1695301920000,5.109,5.113,5.109,5.109,6880.7
+1695301980000,5.11,5.113,5.104,5.11,29497.9
+1695302040000,5.11,5.116,5.105,5.11,26050.1
+1695302100000,5.111,5.113,5.108,5.111,10380.4
+1695302160000,5.11,5.114,5.104,5.11,18654.1
+1695302220000,5.11,5.111,5.104,5.105,24699.7
+1695302280000,5.105,5.118,5.105,5.109,14277.8
+1695302340000,5.11,5.117,5.106,5.117,24570.9
+1695302400000,5.117,5.118,5.11,5.11,11337.9
+1695302460000,5.11,5.113,5.107,5.11,8852.2
+1695302520000,5.111,5.119,5.108,5.113,13926.8
+1695302580000,5.114,5.115,5.108,5.109,15305.7
+1695302640000,5.109,5.113,5.104,5.105,11218.3
+1695302700000,5.104,5.104,5.093,5.097,42741.1
+1695302760000,5.098,5.106,5.093,5.099,26760.6
+1695302820000,5.098,5.103,5.093,5.101,13275.8
+1695302880000,5.102,5.107,5.099,5.104,8640.0
+1695302940000,5.104,5.118,5.104,5.114,19202.5
+1695303000000,5.114,5.116,5.106,5.108,12124.4
+1695303060000,5.107,5.111,5.101,5.103,8302.7
+1695303120000,5.103,5.117,5.094,5.113,28567.1
+1695303180000,5.112,5.112,5.088,5.092,33574.6
+1695303240000,5.093,5.104,5.071,5.101,86244.5
+1695303300000,5.103,5.112,5.089,5.11,27090.1
+1695303360000,5.11,5.127,5.109,5.11,50636.1
+1695303420000,5.111,5.124,5.106,5.123,35051.2
+1695303480000,5.122,5.122,5.092,5.099,44588.9
+1695303540000,5.098,5.098,5.082,5.088,24332.8
+1695303600000,5.087,5.1,5.084,5.097,24745.9
+1695303660000,5.097,5.099,5.091,5.094,20496.2
+1695303720000,5.093,5.098,5.081,5.085,25153.9
+1695303780000,5.083,5.084,5.077,5.082,22484.6
+1695303840000,5.082,5.084,5.072,5.074,26780.9
+1695303900000,5.074,5.101,5.067,5.098,52595.7
+1695303960000,5.098,5.106,5.082,5.085,36233.5
+1695304020000,5.085,5.094,5.081,5.092,31056.8
+1695304080000,5.093,5.103,5.093,5.096,16143.0
+1695304140000,5.097,5.109,5.095,5.107,14125.1
+1695304200000,5.107,5.108,5.087,5.087,12067.6
+1695304260000,5.088,5.1,5.088,5.1,11385.4
+1695304320000,5.1,5.101,5.091,5.094,9359.1
+1695304380000,5.094,5.101,5.092,5.099,14236.2
+1695304440000,5.098,5.103,5.096,5.103,8397.0
+1695304500000,5.103,5.106,5.094,5.094,15723.6
+1695304560000,5.095,5.105,5.094,5.102,8044.6
+1695304620000,5.102,5.108,5.102,5.108,4268.5
+1695304680000,5.107,5.112,5.103,5.107,10027.8
+1695304740000,5.106,5.111,5.106,5.108,7623.9
+1695304800000,5.108,5.111,5.103,5.106,14524.4
+1695304860000,5.105,5.112,5.102,5.105,16571.4
+1695304920000,5.104,5.112,5.1,5.107,16415.7
+1695304980000,5.107,5.108,5.102,5.103,7377.7
+1695305040000,5.102,5.115,5.101,5.108,29119.6
+1695305100000,5.108,5.109,5.098,5.101,12076.1
+1695305160000,5.1,5.101,5.096,5.099,13559.2
+1695305220000,5.099,5.106,5.099,5.104,11507.9
+1695305280000,5.105,5.109,5.101,5.109,21038.4
+1695305340000,5.109,5.119,5.106,5.117,25170.9
+1695305400000,5.118,5.125,5.116,5.117,30994.6
+1695305460000,5.117,5.12,5.115,5.116,8377.9
+1695305520000,5.116,5.117,5.108,5.11,14817.1
+1695305580000,5.109,5.111,5.103,5.104,10504.1
+1695305640000,5.105,5.112,5.104,5.108,13785.2
+1695305700000,5.108,5.115,5.105,5.112,15004.0
+1695305760000,5.112,5.113,5.109,5.11,3913.7
+1695305820000,5.109,5.12,5.109,5.116,16668.5
+1695305880000,5.117,5.123,5.11,5.115,23731.2
+1695305940000,5.115,5.136,5.114,5.133,36872.3
+1695306000000,5.133,5.135,5.128,5.128,20478.0
+1695306060000,5.128,5.13,5.125,5.127,7939.1
+1695306120000,5.127,5.148,5.127,5.147,47925.6
+1695306180000,5.146,5.146,5.132,5.136,16228.3
+1695306240000,5.137,5.143,5.135,5.136,8520.6
+1695306300000,5.135,5.138,5.127,5.13,12359.1
+1695306360000,5.132,5.134,5.128,5.132,7613.2
+1695306420000,5.133,5.139,5.132,5.137,6520.2
+1695306480000,5.138,5.143,5.137,5.143,9463.1
+1695306540000,5.142,5.143,5.139,5.139,4256.4
+1695306600000,5.139,5.143,5.134,5.138,12342.1
+1695306660000,5.138,5.147,5.136,5.144,17130.0
+1695306720000,5.143,5.15,5.142,5.146,14393.4
+1695306780000,5.146,5.157,5.146,5.155,22433.9
+1695306840000,5.155,5.164,5.154,5.163,15654.7
+1695306900000,5.162,5.164,5.155,5.155,34376.9
+1695306960000,5.155,5.157,5.146,5.151,20496.7
+1695307020000,5.15,5.155,5.145,5.153,15730.3
+1695307080000,5.152,5.155,5.146,5.15,8671.3
+1695307140000,5.15,5.153,5.141,5.143,19196.2
+1695307200000,5.143,5.144,5.135,5.141,19665.4
+1695307260000,5.141,5.141,5.133,5.137,9298.9
+1695307320000,5.138,5.141,5.13,5.131,34016.8
+1695307380000,5.131,5.138,5.129,5.136,8725.4
+1695307440000,5.135,5.14,5.134,5.138,7121.2
+1695307500000,5.139,5.14,5.135,5.136,10035.8
+1695307560000,5.136,5.145,5.136,5.142,7192.6
+1695307620000,5.142,5.142,5.133,5.137,9371.6
+1695307680000,5.137,5.137,5.128,5.132,14647.3
+1695307740000,5.132,5.148,5.132,5.148,10592.8
+1695307800000,5.148,5.15,5.143,5.148,7684.0
+1695307860000,5.148,5.155,5.147,5.155,8947.6
+1695307920000,5.155,5.164,5.155,5.161,19681.7
+1695307980000,5.161,5.162,5.159,5.16,6627.8
+1695308040000,5.161,5.173,5.16,5.169,24222.9
+1695308100000,5.17,5.171,5.162,5.167,23972.5
+1695308160000,5.167,5.167,5.16,5.166,5728.0
+1695308220000,5.165,5.167,5.16,5.163,9307.9
+1695308280000,5.164,5.167,5.16,5.164,12663.3
+1695308340000,5.163,5.167,5.163,5.164,4910.6
+1695308400000,5.164,5.169,5.161,5.164,14455.4
+1695308460000,5.163,5.166,5.157,5.159,10521.0
+1695308520000,5.159,5.161,5.153,5.159,16333.0
+1695308580000,5.158,5.161,5.151,5.151,9336.2
+1695308640000,5.151,5.155,5.151,5.153,7324.2
+1695308700000,5.153,5.156,5.126,5.139,59444.9
+1695308760000,5.139,5.143,5.138,5.14,5804.8
+1695308820000,5.141,5.149,5.14,5.148,12768.8
+1695308880000,5.147,5.154,5.145,5.149,17945.5
+1695308940000,5.15,5.15,5.141,5.143,7342.1
+1695309000000,5.144,5.145,5.14,5.143,8125.7
+1695309060000,5.143,5.148,5.141,5.145,7300.1
+1695309120000,5.144,5.151,5.14,5.149,21512.9
+1695309180000,5.149,5.151,5.145,5.147,8389.3
+1695309240000,5.147,5.149,5.144,5.144,4232.9
+1695309300000,5.145,5.148,5.142,5.146,6642.3
+1695309360000,5.146,5.147,5.138,5.141,5699.0
+1695309420000,5.141,5.141,5.131,5.136,17996.3
+1695309480000,5.137,5.138,5.131,5.136,11085.4
+1695309540000,5.136,5.138,5.134,5.136,3144.9
+1695309600000,5.135,5.136,5.133,5.135,3635.4
+1695309660000,5.136,5.144,5.136,5.142,7647.5
+1695309720000,5.141,5.149,5.141,5.147,6478.6
+1695309780000,5.147,5.153,5.146,5.146,8918.4
+1695309840000,5.146,5.147,5.142,5.146,5342.0
+1695309900000,5.146,5.147,5.142,5.145,4455.3
+1695309960000,5.144,5.149,5.136,5.137,14422.6
+1695310020000,5.138,5.146,5.138,5.14,6300.0
+1695310080000,5.139,5.14,5.134,5.137,5148.7
+1695310140000,5.137,5.141,5.136,5.14,2127.2
+1695310200000,5.139,5.141,5.138,5.138,2894.3
+1695310260000,5.138,5.14,5.135,5.139,9924.6
+1695310320000,5.139,5.14,5.129,5.136,25010.9
+1695310380000,5.135,5.136,5.123,5.124,22857.0
+1695310440000,5.124,5.127,5.123,5.124,7211.1
+1695310500000,5.123,5.126,5.121,5.123,13472.4
+1695310560000,5.122,5.123,5.114,5.116,22013.4
+1695310620000,5.117,5.118,5.115,5.116,5335.1
+1695310680000,5.115,5.124,5.113,5.124,8776.3
+1695310740000,5.124,5.127,5.122,5.123,9481.8
+1695310800000,5.123,5.13,5.118,5.128,22439.7
+1695310860000,5.127,5.147,5.126,5.147,60040.3
+1695310920000,5.147,5.164,5.143,5.163,57746.3
+1695310980000,5.163,5.186,5.142,5.151,149528.1
+1695311040000,5.151,5.151,5.142,5.15,29406.8
+1695311100000,5.149,5.154,5.146,5.15,24527.3
+1695311160000,5.149,5.153,5.147,5.152,10751.8
+1695311220000,5.152,5.152,5.148,5.149,6348.2
+1695311280000,5.15,5.152,5.149,5.151,3934.6
+1695311340000,5.151,5.153,5.149,5.153,4803.6
+1695311400000,5.152,5.161,5.151,5.161,23602.9
+1695311460000,5.161,5.167,5.156,5.164,18251.9
+1695311520000,5.164,5.169,5.162,5.166,9327.0
+1695311580000,5.166,5.175,5.166,5.175,13520.6
+1695311640000,5.175,5.177,5.169,5.171,14206.7
+1695311700000,5.171,5.174,5.164,5.165,13492.0
+1695311760000,5.165,5.172,5.164,5.169,14764.1
+1695311820000,5.17,5.176,5.168,5.176,9508.6
+1695311880000,5.176,5.176,5.17,5.173,8897.6
+1695311940000,5.173,5.177,5.17,5.171,10855.1
+1695312000000,5.173,5.174,5.166,5.168,22943.3
+1695312060000,5.169,5.17,5.163,5.167,17385.1
+1695312120000,5.167,5.17,5.165,5.166,6908.5
+1695312180000,5.166,5.169,5.163,5.165,9851.4
+1695312240000,5.165,5.17,5.164,5.17,6687.8
+1695312300000,5.169,5.173,5.162,5.164,23287.9
+1695312360000,5.163,5.188,5.161,5.181,34321.0
+1695312420000,5.18,5.181,5.173,5.179,17531.2
+1695312480000,5.179,5.179,5.173,5.176,7190.4
+1695312540000,5.177,5.178,5.173,5.174,4526.6
+1695312600000,5.175,5.176,5.164,5.172,7076.7
+1695312660000,5.172,5.172,5.167,5.168,9758.0
+1695312720000,5.168,5.173,5.167,5.171,4973.3
+1695312780000,5.172,5.178,5.172,5.177,7456.9
+1695312840000,5.176,5.188,5.175,5.184,29219.3
+1695312900000,5.183,5.184,5.175,5.177,8429.9
+1695312960000,5.177,5.179,5.173,5.177,5932.7
+1695313020000,5.178,5.181,5.175,5.177,6553.9
+1695313080000,5.177,5.183,5.176,5.183,6237.4
+1695313140000,5.183,5.185,5.179,5.182,12251.8
+1695313200000,5.182,5.185,5.18,5.184,6794.9
+1695313260000,5.185,5.188,5.184,5.188,11875.7
+1695313320000,5.188,5.189,5.18,5.183,9979.4
+1695313380000,5.183,5.184,5.18,5.18,4532.1
+1695313440000,5.181,5.185,5.181,5.183,4434.0
+1695313500000,5.184,5.184,5.176,5.179,17656.1
+1695313560000,5.179,5.183,5.177,5.179,6527.4
+1695313620000,5.179,5.179,5.166,5.167,16953.4
+1695313680000,5.167,5.169,5.164,5.166,13017.6
+1695313740000,5.166,5.168,5.161,5.163,10558.4
+1695313800000,5.163,5.164,5.149,5.15,33533.4
+1695313860000,5.149,5.151,5.141,5.146,28584.9
+1695313920000,5.146,5.155,5.144,5.155,12994.1
+1695313980000,5.155,5.162,5.153,5.162,10284.0
+1695314040000,5.162,5.163,5.161,5.162,3357.3
+1695314100000,5.163,5.165,5.16,5.16,5026.3
+1695314160000,5.161,5.166,5.16,5.164,5831.6
+1695314220000,5.164,5.164,5.153,5.158,9782.1
+1695314280000,5.158,5.163,5.15,5.152,13351.3
+1695314340000,5.153,5.157,5.152,5.155,3788.0
+1695314400000,5.155,5.156,5.147,5.147,11159.9
+1695314460000,5.146,5.15,5.143,5.145,10281.4
+1695314520000,5.144,5.145,5.13,5.136,18379.8
+1695314580000,5.137,5.138,5.134,5.135,4167.9
+1695314640000,5.135,5.142,5.135,5.141,7663.8
+1695314700000,5.141,5.141,5.133,5.133,5967.0
+1695314760000,5.132,5.138,5.13,5.133,17249.4
+1695314820000,5.133,5.136,5.125,5.125,13417.5
+1695314880000,5.127,5.131,5.121,5.131,13720.3
+1695314940000,5.131,5.131,5.127,5.13,8644.8
+1695315000000,5.131,5.133,5.127,5.131,8296.4
+1695315060000,5.131,5.133,5.129,5.129,5121.0
+1695315120000,5.13,5.135,5.13,5.134,5192.5
+1695315180000,5.135,5.137,5.133,5.135,6247.3
+1695315240000,5.135,5.135,5.125,5.127,5147.8
+1695315300000,5.127,5.134,5.125,5.134,9260.0
+1695315360000,5.134,5.136,5.13,5.134,5923.7
+1695315420000,5.134,5.135,5.132,5.135,1600.4
+1695315480000,5.135,5.136,5.126,5.126,4577.9
+1695315540000,5.127,5.133,5.123,5.131,11290.1
+1695315600000,5.131,5.132,5.124,5.124,7472.6
+1695315660000,5.124,5.127,5.12,5.121,15789.9
+1695315720000,5.121,5.128,5.119,5.125,20165.6
+1695315780000,5.125,5.126,5.121,5.123,3113.6
+1695315840000,5.123,5.134,5.123,5.134,8204.7
+1695315900000,5.133,5.136,5.132,5.136,10283.2
+1695315960000,5.136,5.136,5.132,5.135,5733.9
+1695316020000,5.136,5.139,5.136,5.137,5645.6
+1695316080000,5.138,5.145,5.138,5.144,11616.2
+1695316140000,5.144,5.144,5.132,5.133,9057.7
+1695316200000,5.133,5.137,5.129,5.129,6675.7
+1695316260000,5.13,5.142,5.13,5.141,11245.0
+1695316320000,5.141,5.142,5.133,5.134,8469.3
+1695316380000,5.134,5.138,5.132,5.137,8493.0
+1695316440000,5.138,5.141,5.134,5.139,6286.7
+1695316500000,5.139,5.142,5.137,5.141,5510.2
+1695316560000,5.141,5.145,5.137,5.138,10918.6
+1695316620000,5.138,5.142,5.135,5.136,4907.9
+1695316680000,5.136,5.14,5.135,5.136,5289.4
+1695316740000,5.137,5.139,5.136,5.138,3016.2
+1695316800000,5.137,5.138,5.127,5.127,11537.9
+1695316860000,5.128,5.129,5.125,5.126,7307.0
+1695316920000,5.126,5.127,5.121,5.123,5089.3
+1695316980000,5.122,5.125,5.12,5.122,5581.1
+1695317040000,5.122,5.126,5.122,5.126,4109.7
+1695317100000,5.125,5.127,5.121,5.122,11487.6
+1695317160000,5.121,5.124,5.117,5.123,7988.0
+1695317220000,5.123,5.134,5.121,5.132,10569.2
+1695317280000,5.131,5.135,5.13,5.132,3619.4
+1695317340000,5.132,5.134,5.124,5.126,4121.8
+1695317400000,5.127,5.131,5.127,5.128,2136.5
+1695317460000,5.128,5.133,5.128,5.131,2827.2
+1695317520000,5.131,5.133,5.131,5.132,3188.4
+1695317580000,5.133,5.133,5.127,5.127,4101.9
+1695317640000,5.127,5.129,5.125,5.125,5192.8
+1695317700000,5.125,5.131,5.125,5.13,3701.2
+1695317760000,5.131,5.131,5.126,5.13,3804.4
+1695317820000,5.129,5.133,5.129,5.131,4430.3
+1695317880000,5.13,5.131,5.128,5.129,3245.0
+1695317940000,5.129,5.129,5.126,5.126,3672.0
+1695318000000,5.126,5.128,5.122,5.122,7120.9
+1695318060000,5.122,5.127,5.122,5.123,5111.2
+1695318120000,5.123,5.124,5.113,5.116,8595.7
+1695318180000,5.116,5.116,5.106,5.107,29443.5
+1695318240000,5.108,5.115,5.107,5.111,10020.5
+1695318300000,5.111,5.111,5.101,5.107,17443.8
+1695318360000,5.106,5.114,5.103,5.114,18185.2
+1695318420000,5.115,5.115,5.109,5.114,5884.2
+1695318480000,5.115,5.115,5.11,5.111,5069.1
+1695318540000,5.112,5.115,5.111,5.114,3063.4
+1695318600000,5.114,5.119,5.112,5.119,4665.9
+1695318660000,5.118,5.121,5.116,5.12,3231.6
+1695318720000,5.119,5.123,5.118,5.122,4369.4
+1695318780000,5.121,5.123,5.119,5.12,3433.3
+1695318840000,5.12,5.125,5.119,5.122,5152.4
+1695318900000,5.122,5.124,5.118,5.119,13832.4
+1695318960000,5.12,5.12,5.114,5.115,9848.2
+1695319020000,5.116,5.118,5.114,5.114,5189.3
+1695319080000,5.115,5.116,5.113,5.114,1904.3
+1695319140000,5.113,5.115,5.11,5.112,8465.2
+1695319200000,5.112,5.124,5.111,5.121,12534.6
+1695319260000,5.121,5.122,5.116,5.119,7066.4
+1695319320000,5.118,5.124,5.118,5.124,6299.6
+1695319380000,5.123,5.127,5.123,5.127,5373.3
+1695319440000,5.127,5.133,5.126,5.132,7323.4
+1695319500000,5.132,5.137,5.125,5.128,12503.2
+1695319560000,5.128,5.131,5.126,5.131,3719.8
+1695319620000,5.132,5.133,5.129,5.133,4261.1
+1695319680000,5.132,5.132,5.127,5.127,5170.2
+1695319740000,5.128,5.133,5.128,5.132,7352.0
+1695319800000,5.132,5.143,5.132,5.142,18076.6
+1695319860000,5.143,5.147,5.142,5.145,16191.7
+1695319920000,5.145,5.146,5.142,5.143,6900.7
+1695319980000,5.144,5.145,5.132,5.132,16963.4
+1695320040000,5.132,5.132,5.121,5.13,15157.3
+1695320100000,5.129,5.132,5.128,5.13,3828.6
+1695320160000,5.132,5.136,5.132,5.136,3861.7
+1695320220000,5.135,5.14,5.133,5.137,4437.7
+1695320280000,5.137,5.137,5.133,5.137,5637.6
+1695320340000,5.138,5.152,5.138,5.149,27945.4
+1695320400000,5.149,5.152,5.146,5.148,10623.9
+1695320460000,5.149,5.149,5.14,5.143,9610.8
+1695320520000,5.143,5.148,5.143,5.148,4368.0
+1695320580000,5.148,5.154,5.146,5.15,5499.4
+1695320640000,5.15,5.153,5.149,5.153,2377.7
+1695320700000,5.152,5.154,5.149,5.149,10538.8
+1695320760000,5.149,5.152,5.147,5.152,10673.9
+1695320820000,5.152,5.158,5.152,5.158,9605.1
+1695320880000,5.158,5.159,5.155,5.158,3508.5
+1695320940000,5.158,5.159,5.153,5.156,2925.8
+1695321000000,5.155,5.155,5.145,5.147,13203.0
+1695321060000,5.147,5.149,5.144,5.148,8341.8
+1695321120000,5.148,5.155,5.147,5.154,14902.9
+1695321180000,5.155,5.158,5.155,5.157,9733.7
+1695321240000,5.156,5.16,5.154,5.159,6883.2
+1695321300000,5.159,5.161,5.157,5.159,5690.5
+1695321360000,5.16,5.161,5.159,5.16,1732.4
+1695321420000,5.161,5.164,5.159,5.162,11723.4
+1695321480000,5.162,5.173,5.162,5.171,15804.2
+1695321540000,5.171,5.182,5.17,5.177,30999.8
+1695321600000,5.177,5.184,5.177,5.182,19094.4
+1695321660000,5.182,5.185,5.18,5.182,11049.3
+1695321720000,5.182,5.182,5.165,5.168,22297.6
+1695321780000,5.167,5.171,5.166,5.169,6924.4
+1695321840000,5.169,5.169,5.162,5.167,9112.6
+1695321900000,5.167,5.17,5.166,5.167,4297.4
+1695321960000,5.167,5.167,5.163,5.164,6881.4
+1695322020000,5.163,5.163,5.156,5.16,12220.1
+1695322080000,5.16,5.161,5.156,5.16,8804.8
+1695322140000,5.159,5.159,5.145,5.145,20552.7
+1695322200000,5.146,5.156,5.144,5.155,9177.8
+1695322260000,5.155,5.155,5.148,5.149,3763.3
+1695322320000,5.148,5.151,5.146,5.151,3328.3
+1695322380000,5.15,5.162,5.15,5.161,16338.0
+1695322440000,5.162,5.175,5.158,5.169,62342.3
+1695322500000,5.168,5.168,5.154,5.168,19274.9
+1695322560000,5.168,5.177,5.168,5.175,8991.0
+1695322620000,5.175,5.175,5.17,5.17,6790.2
+1695322680000,5.17,5.173,5.17,5.171,5684.1
+1695322740000,5.172,5.174,5.168,5.169,10674.5
+1695322800000,5.169,5.173,5.165,5.167,6518.4
+1695322860000,5.168,5.169,5.158,5.158,9370.0
+1695322920000,5.159,5.164,5.159,5.161,2455.0
+1695322980000,5.161,5.161,5.153,5.158,6267.1
+1695323040000,5.157,5.158,5.156,5.158,1192.0
+1695323100000,5.158,5.16,5.155,5.155,1614.7
+1695323160000,5.156,5.156,5.15,5.15,10494.7
+1695323220000,5.15,5.154,5.149,5.152,2710.9
+1695323280000,5.152,5.154,5.148,5.15,5272.9
+1695323340000,5.15,5.154,5.15,5.15,2671.9
+1695323400000,5.15,5.154,5.147,5.148,4892.6
+1695323460000,5.148,5.151,5.147,5.15,4001.7
+1695323520000,5.15,5.151,5.145,5.145,4954.9
+1695323580000,5.146,5.148,5.137,5.141,14574.8
+1695323640000,5.141,5.141,5.137,5.137,4431.3
+1695323700000,5.137,5.14,5.134,5.138,4546.0
+1695323760000,5.138,5.145,5.132,5.135,14304.2
+1695323820000,5.135,5.139,5.133,5.138,6801.1
+1695323880000,5.138,5.14,5.138,5.139,3888.7
+1695323940000,5.14,5.146,5.137,5.14,13724.7
+1695324000000,5.139,5.148,5.139,5.146,3197.7
+1695324060000,5.147,5.151,5.136,5.139,14189.6
+1695324120000,5.138,5.143,5.138,5.141,4129.9
+1695324180000,5.14,5.142,5.138,5.142,1532.7
+1695324240000,5.142,5.148,5.142,5.146,3835.8
+1695324300000,5.146,5.149,5.144,5.148,2499.0
+1695324360000,5.147,5.149,5.145,5.147,2665.7
+1695324420000,5.147,5.15,5.146,5.148,2243.5
+1695324480000,5.148,5.155,5.145,5.155,3878.6
+1695324540000,5.154,5.158,5.152,5.153,13820.0
+1695324600000,5.153,5.154,5.149,5.15,3242.4
+1695324660000,5.15,5.154,5.15,5.151,4108.6
+1695324720000,5.15,5.15,5.145,5.146,6001.1
+1695324780000,5.145,5.147,5.143,5.144,9249.5
+1695324840000,5.145,5.146,5.143,5.144,3200.1
+1695324900000,5.144,5.144,5.142,5.143,2533.9
+1695324960000,5.143,5.145,5.143,5.144,2778.9
+1695325020000,5.144,5.146,5.143,5.145,1836.4
+1695325080000,5.145,5.145,5.133,5.135,15260.3
+1695325140000,5.135,5.138,5.134,5.134,4204.7
+1695325200000,5.135,5.138,5.132,5.132,2002.3
+1695325260000,5.133,5.134,5.131,5.134,6028.9
+1695325320000,5.133,5.134,5.13,5.133,4975.7
+1695325380000,5.133,5.136,5.132,5.136,3261.4
+1695325440000,5.135,5.135,5.134,5.135,1284.7
+1695325500000,5.135,5.137,5.135,5.135,1642.3
+1695325560000,5.136,5.145,5.135,5.143,4424.5
+1695325620000,5.144,5.15,5.141,5.149,3205.8
+1695325680000,5.15,5.152,5.148,5.148,3270.8
+1695325740000,5.149,5.152,5.147,5.147,6425.0
+1695325800000,5.146,5.148,5.146,5.147,1925.3
+1695325860000,5.148,5.149,5.144,5.144,3494.1
+1695325920000,5.145,5.147,5.143,5.143,3361.1
+1695325980000,5.143,5.143,5.135,5.139,5555.9
+1695326040000,5.139,5.141,5.138,5.139,3141.5
+1695326100000,5.14,5.145,5.14,5.144,3502.8
+1695326160000,5.144,5.145,5.138,5.139,4373.4
+1695326220000,5.14,5.142,5.14,5.14,825.5
+1695326280000,5.14,5.144,5.14,5.142,2886.9
+1695326340000,5.143,5.144,5.141,5.144,5489.6
+1695326400000,5.144,5.147,5.142,5.143,6595.1
+1695326460000,5.143,5.146,5.141,5.145,13211.6
+1695326520000,5.145,5.153,5.145,5.15,8868.5
+1695326580000,5.15,5.151,5.137,5.138,8820.3
+1695326640000,5.138,5.139,5.135,5.135,8959.5
+1695326700000,5.134,5.137,5.129,5.131,8238.2
+1695326760000,5.132,5.139,5.129,5.13,12672.0
+1695326820000,5.13,5.131,5.124,5.125,19637.0
+1695326880000,5.125,5.128,5.123,5.127,8982.0
+1695326940000,5.126,5.134,5.125,5.133,3235.4
+1695327000000,5.133,5.137,5.132,5.136,7914.8
+1695327060000,5.136,5.142,5.135,5.14,5218.9
+1695327120000,5.141,5.15,5.141,5.147,10566.1
+1695327180000,5.146,5.151,5.144,5.15,7092.3
+1695327240000,5.149,5.154,5.149,5.149,5010.5
+1695327300000,5.148,5.15,5.134,5.135,10351.1
+1695327360000,5.135,5.135,5.13,5.133,7601.5
+1695327420000,5.133,5.139,5.133,5.137,4584.0
+1695327480000,5.138,5.143,5.136,5.143,3089.6
+1695327540000,5.143,5.145,5.14,5.142,2671.6
+1695327600000,5.141,5.141,5.129,5.13,3513.8
+1695327660000,5.13,5.13,5.115,5.119,26348.8
+1695327720000,5.119,5.128,5.114,5.116,14202.4
+1695327780000,5.116,5.121,5.114,5.117,7531.9
+1695327840000,5.116,5.118,5.113,5.113,8205.7
+1695327900000,5.114,5.117,5.112,5.114,11037.2
+1695327960000,5.113,5.117,5.103,5.108,24689.7
+1695328020000,5.11,5.114,5.09,5.102,53708.4
+1695328080000,5.102,5.119,5.101,5.118,24766.5
+1695328140000,5.118,5.127,5.114,5.127,10213.8
+1695328200000,5.127,5.127,5.117,5.121,12662.3
+1695328260000,5.12,5.124,5.118,5.123,9608.7
+1695328320000,5.124,5.124,5.118,5.121,6165.8
+1695328380000,5.122,5.129,5.119,5.128,12574.5
+1695328440000,5.128,5.131,5.127,5.13,5825.5
+1695328500000,5.13,5.131,5.122,5.122,7832.2
+1695328560000,5.122,5.123,5.119,5.121,3406.6
+1695328620000,5.121,5.122,5.12,5.122,2079.7
+1695328680000,5.122,5.125,5.122,5.123,3363.3
+1695328740000,5.123,5.124,5.12,5.123,5352.7
+1695328800000,5.122,5.124,5.117,5.121,8571.4
+1695328860000,5.122,5.124,5.118,5.124,4062.4
+1695328920000,5.123,5.124,5.12,5.12,2660.0
+1695328980000,5.12,5.122,5.118,5.118,2983.4
+1695329040000,5.118,5.119,5.116,5.118,1851.1
+1695329100000,5.119,5.128,5.119,5.126,7716.3
+1695329160000,5.126,5.13,5.125,5.128,7599.4
+1695329220000,5.129,5.137,5.126,5.137,7937.9
+1695329280000,5.136,5.136,5.131,5.134,2514.2
+1695329340000,5.133,5.134,5.129,5.132,5282.5
+1695329400000,5.131,5.137,5.131,5.134,3413.9
+1695329460000,5.134,5.135,5.131,5.133,3629.3
+1695329520000,5.133,5.139,5.132,5.138,3744.6
+1695329580000,5.137,5.137,5.131,5.133,3910.3
+1695329640000,5.132,5.135,5.131,5.135,1187.2
+1695329700000,5.134,5.136,5.132,5.134,4798.0
+1695329760000,5.134,5.134,5.132,5.132,2209.5
+1695329820000,5.133,5.134,5.132,5.133,1236.9
+1695329880000,5.133,5.135,5.132,5.133,1804.1
+1695329940000,5.132,5.132,5.127,5.127,1824.1
+1695330000000,5.126,5.128,5.121,5.121,7491.6
+1695330060000,5.121,5.126,5.12,5.122,2822.8
+1695330120000,5.121,5.122,5.116,5.121,5702.1
+1695330180000,5.121,5.121,5.119,5.119,3900.3
+1695330240000,5.119,5.122,5.118,5.121,2237.9
+1695330300000,5.121,5.122,5.119,5.12,1915.1
+1695330360000,5.12,5.126,5.12,5.126,7760.9
+1695330420000,5.125,5.128,5.124,5.128,5109.8
+1695330480000,5.129,5.141,5.129,5.14,6660.4
+1695330540000,5.14,5.14,5.135,5.138,7244.8
+1695330600000,5.138,5.142,5.136,5.14,7224.4
+1695330660000,5.141,5.145,5.141,5.143,5792.8
+1695330720000,5.142,5.148,5.139,5.147,7578.3
+1695330780000,5.146,5.148,5.145,5.147,3671.4
+1695330840000,5.146,5.15,5.146,5.147,7888.1
+1695330900000,5.147,5.148,5.142,5.144,10290.8
+1695330960000,5.144,5.144,5.138,5.138,5951.1
+1695331020000,5.137,5.138,5.135,5.138,4239.7
+1695331080000,5.137,5.139,5.135,5.136,3369.4
+1695331140000,5.136,5.141,5.136,5.139,4081.3
+1695331200000,5.139,5.14,5.136,5.136,1630.6
+1695331260000,5.135,5.135,5.13,5.131,4251.1
+1695331320000,5.132,5.132,5.13,5.132,1582.4
+1695331380000,5.132,5.134,5.13,5.132,1941.6
+1695331440000,5.132,5.132,5.13,5.131,667.0
+1695331500000,5.13,5.13,5.117,5.119,6679.9
+1695331560000,5.119,5.119,5.112,5.113,5286.4
+1695331620000,5.113,5.115,5.106,5.107,10980.0
+1695331680000,5.108,5.108,5.104,5.104,11426.2
+1695331740000,5.105,5.105,5.101,5.102,5793.3
+1695331800000,5.102,5.11,5.102,5.109,12511.9
+1695331860000,5.109,5.112,5.104,5.104,9910.2
+1695331920000,5.104,5.104,5.099,5.099,7919.4
+1695331980000,5.1,5.1,5.096,5.096,7713.6
+1695332040000,5.096,5.099,5.086,5.099,33519.5
+1695332100000,5.098,5.105,5.097,5.097,19716.5
+1695332160000,5.097,5.107,5.097,5.105,5648.3
+1695332220000,5.105,5.113,5.102,5.112,10013.8
+1695332280000,5.112,5.115,5.11,5.114,3888.1
+1695332340000,5.115,5.117,5.114,5.115,5515.1
+1695332400000,5.116,5.121,5.115,5.121,3958.7
+1695332460000,5.121,5.126,5.121,5.125,3473.6
+1695332520000,5.125,5.127,5.125,5.126,2670.2
+1695332580000,5.126,5.132,5.124,5.132,11680.7
+1695332640000,5.132,5.133,5.132,5.132,3541.8
+1695332700000,5.132,5.134,5.131,5.133,3893.0
+1695332760000,5.134,5.134,5.132,5.134,6682.4
+1695332820000,5.134,5.136,5.133,5.135,2317.8
+1695332880000,5.135,5.139,5.134,5.139,5187.9
+1695332940000,5.139,5.141,5.138,5.141,2680.6
+1695333000000,5.14,5.143,5.14,5.143,2413.5
+1695333060000,5.143,5.151,5.143,5.151,7663.4
+1695333120000,5.151,5.154,5.15,5.154,4937.9
+1695333180000,5.153,5.164,5.153,5.162,25825.3
+1695333240000,5.162,5.169,5.161,5.166,9150.9
+1695333300000,5.167,5.176,5.167,5.174,25271.1
+1695333360000,5.173,5.176,5.173,5.175,9178.1
+1695333420000,5.175,5.178,5.172,5.178,16396.3
+1695333480000,5.178,5.184,5.178,5.183,7178.8
+1695333540000,5.183,5.184,5.174,5.174,8961.0
+1695333600000,5.174,5.174,5.158,5.159,25463.6
+1695333660000,5.159,5.173,5.159,5.173,18370.8
+1695333720000,5.174,5.174,5.156,5.16,22703.0
+1695333780000,5.16,5.164,5.159,5.163,4461.1
+1695333840000,5.162,5.17,5.162,5.17,7818.1
+1695333900000,5.169,5.169,5.164,5.167,5068.7
+1695333960000,5.169,5.17,5.167,5.169,3508.6
+1695334020000,5.169,5.17,5.145,5.147,34309.5
+1695334080000,5.147,5.155,5.145,5.154,11004.0
+1695334140000,5.155,5.164,5.155,5.161,8029.2
+1695334200000,5.162,5.162,5.156,5.161,4217.9
+1695334260000,5.161,5.161,5.152,5.155,6167.3
+1695334320000,5.156,5.166,5.156,5.165,6189.6
+1695334380000,5.165,5.165,5.158,5.159,8069.9
+1695334440000,5.16,5.17,5.159,5.168,3558.3
+1695334500000,5.167,5.169,5.16,5.161,8489.1
+1695334560000,5.161,5.163,5.159,5.161,5816.0
+1695334620000,5.161,5.162,5.16,5.161,2365.1
+1695334680000,5.161,5.162,5.158,5.16,4051.3
+1695334740000,5.161,5.163,5.16,5.161,3395.0
+1695334800000,5.161,5.165,5.16,5.162,13521.0
+1695334860000,5.163,5.163,5.153,5.155,12437.6
+1695334920000,5.155,5.159,5.155,5.155,1623.6
+1695334980000,5.156,5.157,5.153,5.156,3546.2
+1695335040000,5.155,5.156,5.152,5.154,6076.9
+1695335100000,5.153,5.154,5.148,5.152,8038.5
+1695335160000,5.152,5.153,5.147,5.149,9662.9
+1695335220000,5.149,5.151,5.147,5.151,5338.3
+1695335280000,5.151,5.16,5.15,5.158,8756.4
+1695335340000,5.158,5.161,5.157,5.158,3005.8
+1695335400000,5.159,5.159,5.154,5.155,3424.5
+1695335460000,5.156,5.161,5.156,5.158,2685.4
+1695335520000,5.158,5.163,5.158,5.158,2718.8
+1695335580000,5.158,5.168,5.158,5.162,9760.0
+1695335640000,5.162,5.166,5.158,5.165,7889.1
+1695335700000,5.165,5.165,5.16,5.16,2115.9
+1695335760000,5.161,5.172,5.161,5.168,5737.5
+1695335820000,5.167,5.168,5.162,5.163,7480.7
+1695335880000,5.162,5.166,5.162,5.163,1636.6
+1695335940000,5.162,5.166,5.162,5.165,5073.0
+1695336000000,5.165,5.166,5.156,5.156,2316.1
+1695336060000,5.156,5.156,5.153,5.153,2990.9
+1695336120000,5.154,5.154,5.15,5.152,4396.8
+1695336180000,5.151,5.156,5.15,5.151,5342.8
+1695336240000,5.151,5.159,5.151,5.157,7487.0
+1695336300000,5.157,5.159,5.154,5.154,2293.6
+1695336360000,5.155,5.158,5.154,5.156,2830.4
+1695336420000,5.156,5.159,5.156,5.158,3835.8
+1695336480000,5.159,5.163,5.158,5.158,6469.2
+1695336540000,5.159,5.16,5.158,5.16,1471.8
+1695336600000,5.16,5.16,5.156,5.157,3060.5
+1695336660000,5.158,5.158,5.156,5.157,866.4
+1695336720000,5.157,5.162,5.157,5.16,3944.8
+1695336780000,5.161,5.161,5.156,5.159,1940.6
+1695336840000,5.158,5.16,5.155,5.16,3180.5
+1695336900000,5.161,5.161,5.156,5.156,1969.9
+1695336960000,5.157,5.157,5.152,5.154,3925.5
+1695337020000,5.155,5.155,5.154,5.155,1172.1
+1695337080000,5.155,5.157,5.151,5.152,4306.6
+1695337140000,5.151,5.152,5.148,5.151,6221.2
+1695337200000,5.151,5.158,5.151,5.156,9115.3
+1695337260000,5.157,5.159,5.156,5.157,3287.0
+1695337320000,5.157,5.157,5.152,5.154,2429.8
+1695337380000,5.154,5.157,5.152,5.155,6809.7
+1695337440000,5.156,5.157,5.15,5.152,7924.0
+1695337500000,5.152,5.153,5.149,5.151,4601.4
+1695337560000,5.152,5.157,5.151,5.157,1598.0
+1695337620000,5.157,5.163,5.156,5.163,4195.7
+1695337680000,5.163,5.163,5.161,5.162,2072.0
+1695337740000,5.161,5.166,5.159,5.166,8428.2
+1695337800000,5.165,5.171,5.165,5.169,7382.9
+1695337860000,5.17,5.172,5.164,5.166,6537.8
+1695337920000,5.165,5.167,5.16,5.16,7569.5
+1695337980000,5.159,5.168,5.159,5.164,13798.8
+1695338040000,5.164,5.166,5.16,5.161,3547.1
+1695338100000,5.16,5.161,5.155,5.156,6559.6
+1695338160000,5.157,5.157,5.148,5.15,10126.7
+1695338220000,5.15,5.154,5.149,5.153,2670.4
+1695338280000,5.153,5.154,5.143,5.147,18362.7
+1695338340000,5.148,5.148,5.142,5.142,4228.6
+1695338400000,5.142,5.147,5.142,5.147,6414.1
+1695338460000,5.147,5.149,5.146,5.148,3331.3
+1695338520000,5.148,5.151,5.146,5.151,8347.6
+1695338580000,5.15,5.154,5.15,5.153,1993.1
+1695338640000,5.154,5.158,5.154,5.157,2708.8
+1695338700000,5.157,5.162,5.156,5.158,7001.7
+1695338760000,5.158,5.164,5.158,5.163,7150.0
+1695338820000,5.163,5.165,5.161,5.163,5718.9
+1695338880000,5.162,5.162,5.157,5.157,4065.5
+1695338940000,5.157,5.16,5.155,5.157,4315.9
+1695339000000,5.157,5.161,5.157,5.159,3635.3
+1695339060000,5.158,5.165,5.158,5.164,10361.0
+1695339120000,5.163,5.163,5.158,5.159,2401.8
+1695339180000,5.158,5.158,5.154,5.154,6145.6
+1695339240000,5.154,5.162,5.144,5.147,37439.2
+1695339300000,5.147,5.148,5.142,5.146,6673.4
+1695339360000,5.146,5.149,5.145,5.146,4452.2
+1695339420000,5.145,5.147,5.136,5.137,7517.7
+1695339480000,5.137,5.138,5.133,5.135,2985.7
+1695339540000,5.134,5.14,5.134,5.135,8737.9
+1695339600000,5.135,5.135,5.128,5.131,6968.6
+1695339660000,5.13,5.131,5.121,5.122,16913.0
+1695339720000,5.123,5.13,5.122,5.127,8407.4
+1695339780000,5.126,5.126,5.123,5.123,2886.5
+1695339840000,5.123,5.132,5.123,5.13,6525.5
+1695339900000,5.129,5.133,5.128,5.129,5958.0
+1695339960000,5.128,5.129,5.122,5.125,7079.0
+1695340020000,5.125,5.127,5.122,5.125,6110.9
+1695340080000,5.125,5.129,5.124,5.125,4148.4
+1695340140000,5.125,5.128,5.123,5.125,6010.5
+1695340200000,5.126,5.126,5.123,5.124,3921.5
+1695340260000,5.124,5.124,5.12,5.122,3270.1
+1695340320000,5.122,5.127,5.119,5.119,7356.4
+1695340380000,5.119,5.124,5.112,5.121,27520.4
+1695340440000,5.122,5.123,5.117,5.118,2978.6
+1695340500000,5.119,5.122,5.118,5.12,6572.8
+1695340560000,5.119,5.123,5.118,5.122,5611.9
+1695340620000,5.122,5.126,5.122,5.123,7608.7
+1695340680000,5.123,5.128,5.122,5.126,7229.5
+1695340740000,5.127,5.128,5.117,5.118,11152.5
+1695340800000,5.118,5.127,5.117,5.125,21955.7
+1695340860000,5.125,5.131,5.124,5.131,11232.7
+1695340920000,5.131,5.134,5.127,5.131,8908.2
+1695340980000,5.13,5.132,5.127,5.131,9223.9
+1695341040000,5.132,5.137,5.126,5.127,11190.1
+1695341100000,5.128,5.129,5.121,5.123,16418.6
+1695341160000,5.122,5.123,5.115,5.115,19452.3
+1695341220000,5.115,5.118,5.113,5.115,12010.4
+1695341280000,5.115,5.124,5.115,5.117,13224.6
+1695341340000,5.116,5.116,5.113,5.114,10729.5
+1695341400000,5.112,5.114,5.109,5.11,10397.2
+1695341460000,5.111,5.114,5.109,5.113,6795.7
+1695341520000,5.113,5.115,5.105,5.105,13795.2
+1695341580000,5.105,5.105,5.089,5.097,38631.1
+1695341640000,5.098,5.098,5.09,5.09,10159.2
+1695341700000,5.089,5.096,5.086,5.094,28577.0
+1695341760000,5.093,5.112,5.092,5.11,22025.9
+1695341820000,5.109,5.114,5.105,5.11,16766.3
+1695341880000,5.11,5.11,5.101,5.105,9633.3
+1695341940000,5.105,5.107,5.099,5.104,13667.3
+1695342000000,5.104,5.104,5.1,5.102,8014.1
+1695342060000,5.102,5.11,5.101,5.104,14849.1
+1695342120000,5.104,5.108,5.1,5.102,11266.5
+1695342180000,5.102,5.103,5.091,5.091,15466.4
+1695342240000,5.091,5.092,5.081,5.084,27751.3
+1695342300000,5.083,5.088,5.08,5.083,17374.6
+1695342360000,5.082,5.084,5.0,5.035,316113.7
+1695342420000,5.035,5.051,5.018,5.05,107522.2
+1695342480000,5.049,5.051,5.037,5.037,41811.5
+1695342540000,5.037,5.041,5.027,5.035,27469.4
+1695342600000,5.036,5.051,5.028,5.048,46751.8
+1695342660000,5.048,5.052,5.041,5.052,20704.4
+1695342720000,5.052,5.064,5.049,5.063,38693.0
+1695342780000,5.062,5.07,5.058,5.064,26847.9
+1695342840000,5.064,5.082,5.063,5.081,23415.9
+1695342900000,5.08,5.089,5.075,5.085,39326.2
+1695342960000,5.085,5.089,5.08,5.084,22062.0
+1695343020000,5.084,5.095,5.08,5.093,12472.6
+1695343080000,5.093,5.102,5.091,5.101,42623.3
+1695343140000,5.102,5.11,5.098,5.107,18537.0
+1695343200000,5.107,5.109,5.097,5.101,13954.4
+1695343260000,5.102,5.103,5.095,5.103,12400.1
+1695343320000,5.104,5.105,5.095,5.096,13331.6
+1695343380000,5.095,5.1,5.094,5.097,5309.8
+1695343440000,5.097,5.099,5.094,5.097,4385.4
+1695343500000,5.096,5.101,5.093,5.095,17823.8
+1695343560000,5.095,5.098,5.091,5.091,8205.0
+1695343620000,5.092,5.093,5.082,5.091,12652.1
+1695343680000,5.09,5.094,5.086,5.091,7439.5
+1695343740000,5.091,5.093,5.085,5.087,5704.0
+1695343800000,5.087,5.09,5.086,5.088,6733.4
+1695343860000,5.089,5.094,5.088,5.09,9666.6
+1695343920000,5.091,5.101,5.091,5.097,6727.9
+1695343980000,5.097,5.111,5.097,5.11,8270.0
+1695344040000,5.11,5.124,5.11,5.124,17100.6
+1695344100000,5.124,5.138,5.12,5.135,24250.1
+1695344160000,5.134,5.134,5.128,5.129,11535.6
+1695344220000,5.13,5.137,5.128,5.136,11331.3
+1695344280000,5.136,5.14,5.132,5.139,8825.3
+1695344340000,5.139,5.145,5.139,5.141,8878.5
+1695344400000,5.14,5.144,5.129,5.13,16314.8
+1695344460000,5.13,5.131,5.118,5.127,15290.8
+1695344520000,5.127,5.128,5.121,5.125,5124.7
+1695344580000,5.125,5.129,5.12,5.121,5859.5
+1695344640000,5.121,5.123,5.116,5.119,6346.4
+1695344700000,5.12,5.122,5.114,5.114,9033.4
+1695344760000,5.115,5.116,5.111,5.114,7924.8
+1695344820000,5.114,5.114,5.105,5.106,8614.8
+1695344880000,5.106,5.111,5.105,5.105,10935.3
+1695344940000,5.105,5.109,5.103,5.104,9076.0
+1695345000000,5.104,5.105,5.091,5.098,27718.0
+1695345060000,5.098,5.098,5.081,5.088,22389.8
+1695345120000,5.088,5.091,5.084,5.086,7321.2
+1695345180000,5.087,5.097,5.085,5.097,6805.6
+1695345240000,5.097,5.099,5.094,5.098,4058.5
+1695345300000,5.098,5.106,5.096,5.106,5823.3
+1695345360000,5.107,5.125,5.107,5.123,16909.9
+1695345420000,5.123,5.126,5.118,5.119,6826.8
+1695345480000,5.119,5.127,5.119,5.124,9511.1
+1695345540000,5.125,5.126,5.116,5.118,6349.4
+1695345600000,5.118,5.12,5.111,5.114,8619.3
+1695345660000,5.113,5.119,5.112,5.113,9039.0
+1695345720000,5.112,5.12,5.112,5.12,6471.4
+1695345780000,5.12,5.126,5.117,5.125,5475.0
+1695345840000,5.126,5.136,5.126,5.126,15656.2
+1695345900000,5.127,5.137,5.124,5.135,16145.7
+1695345960000,5.136,5.143,5.134,5.139,15829.7
+1695346020000,5.138,5.138,5.123,5.126,10177.7
+1695346080000,5.127,5.13,5.124,5.124,5196.0
+1695346140000,5.125,5.129,5.123,5.127,6468.6
+1695346200000,5.127,5.13,5.124,5.126,5119.1
+1695346260000,5.126,5.127,5.118,5.122,7930.3
+1695346320000,5.121,5.13,5.119,5.128,11845.0
+1695346380000,5.127,5.128,5.122,5.124,4744.5
+1695346440000,5.124,5.126,5.117,5.118,7860.3
+1695346500000,5.118,5.121,5.112,5.113,9843.7
+1695346560000,5.112,5.116,5.11,5.113,7787.2
+1695346620000,5.113,5.115,5.111,5.114,3411.2
+1695346680000,5.114,5.115,5.109,5.11,3914.6
+1695346740000,5.11,5.11,5.106,5.108,4956.9
+1695346800000,5.108,5.115,5.108,5.114,7816.2
+1695346860000,5.115,5.127,5.113,5.126,9410.7
+1695346920000,5.125,5.133,5.124,5.133,8594.6
+1695346980000,5.132,5.132,5.123,5.124,12463.3
+1695347040000,5.125,5.129,5.125,5.128,3687.9
+1695347100000,5.128,5.13,5.124,5.126,4884.6
+1695347160000,5.126,5.128,5.124,5.124,2789.0
+1695347220000,5.124,5.126,5.112,5.113,11079.7
+1695347280000,5.112,5.118,5.112,5.117,5268.3
+1695347340000,5.117,5.125,5.116,5.121,6698.3
+1695347400000,5.121,5.121,5.112,5.112,3225.2
+1695347460000,5.113,5.118,5.111,5.111,3800.1
+1695347520000,5.111,5.117,5.111,5.116,1973.2
+1695347580000,5.116,5.116,5.11,5.111,3492.2
+1695347640000,5.111,5.112,5.108,5.108,3400.0
+1695347700000,5.108,5.116,5.107,5.116,3863.2
+1695347760000,5.116,5.116,5.111,5.112,1932.6
+1695347820000,5.111,5.112,5.108,5.11,3057.0
+1695347880000,5.111,5.112,5.107,5.108,3367.6
+1695347940000,5.107,5.108,5.105,5.106,3418.1
+1695348000000,5.106,5.111,5.106,5.109,4484.8
+1695348060000,5.109,5.116,5.109,5.112,8875.1
+1695348120000,5.112,5.112,5.109,5.111,4698.6
+1695348180000,5.112,5.113,5.103,5.109,12142.3
+1695348240000,5.108,5.115,5.106,5.113,3168.9
+1695348300000,5.114,5.12,5.113,5.118,6085.0
+1695348360000,5.118,5.121,5.115,5.121,4724.8
+1695348420000,5.121,5.132,5.121,5.13,10928.3
+1695348480000,5.13,5.131,5.125,5.126,10156.1
+1695348540000,5.125,5.13,5.121,5.123,5860.4
+1695348600000,5.124,5.125,5.119,5.122,3924.3
+1695348660000,5.121,5.121,5.111,5.114,5868.5
+1695348720000,5.114,5.12,5.113,5.116,6227.9
+1695348780000,5.117,5.122,5.116,5.121,2567.8
+1695348840000,5.121,5.123,5.12,5.122,2614.2
+1695348900000,5.123,5.127,5.122,5.123,4601.9
+1695348960000,5.123,5.123,5.117,5.118,6418.0
+1695349020000,5.118,5.12,5.116,5.116,2890.1
+1695349080000,5.117,5.119,5.116,5.117,1851.2
+1695349140000,5.116,5.119,5.115,5.116,2699.8
+1695349200000,5.117,5.119,5.112,5.114,5012.1
+1695349260000,5.114,5.116,5.113,5.115,1233.6
+1695349320000,5.115,5.12,5.112,5.113,3665.2
+1695349380000,5.112,5.114,5.108,5.109,6859.2
+1695349440000,5.109,5.109,5.106,5.106,2583.1
+1695349500000,5.107,5.107,5.103,5.103,4917.2
+1695349560000,5.103,5.116,5.103,5.113,10803.4
+1695349620000,5.113,5.118,5.112,5.118,4058.8
+1695349680000,5.118,5.118,5.112,5.112,2446.4
+1695349740000,5.113,5.117,5.112,5.113,1764.0
+1695349800000,5.114,5.119,5.113,5.119,2654.4
+1695349860000,5.118,5.124,5.117,5.124,3874.7
+1695349920000,5.124,5.133,5.122,5.132,12712.7
+1695349980000,5.132,5.136,5.129,5.13,6672.0
+1695350040000,5.13,5.138,5.13,5.138,10025.4
+1695350100000,5.137,5.139,5.134,5.136,7147.5
+1695350160000,5.137,5.14,5.131,5.133,5298.2
+1695350220000,5.133,5.144,5.132,5.142,7041.5
+1695350280000,5.143,5.145,5.137,5.137,7878.3
+1695350340000,5.138,5.138,5.131,5.131,2508.5
+1695350400000,5.132,5.132,5.125,5.127,6973.0
+1695350460000,5.127,5.127,5.124,5.124,2250.4
+1695350520000,5.125,5.13,5.124,5.126,3978.7
+1695350580000,5.126,5.127,5.12,5.121,5674.2
+1695350640000,5.12,5.121,5.111,5.115,14084.9
+1695350700000,5.115,5.118,5.114,5.118,3926.8
+1695350760000,5.118,5.118,5.108,5.113,14040.8
+1695350820000,5.112,5.124,5.112,5.123,6114.0
+1695350880000,5.123,5.124,5.12,5.12,7151.4
+1695350940000,5.12,5.125,5.116,5.124,6279.6
+1695351000000,5.125,5.128,5.125,5.125,3249.1
+1695351060000,5.125,5.125,5.12,5.123,4809.2
+1695351120000,5.124,5.125,5.122,5.122,3325.1
+1695351180000,5.123,5.123,5.118,5.121,1493.4
+1695351240000,5.121,5.124,5.12,5.121,4697.9
+1695351300000,5.122,5.122,5.116,5.116,1301.1
+1695351360000,5.116,5.116,5.112,5.116,5289.2
+1695351420000,5.117,5.117,5.112,5.113,1793.9
+1695351480000,5.114,5.114,5.11,5.112,4242.1
+1695351540000,5.112,5.118,5.112,5.117,3762.6
+1695351600000,5.118,5.125,5.115,5.115,5235.8
+1695351660000,5.116,5.12,5.115,5.12,2262.2
+1695351720000,5.12,5.124,5.116,5.119,8463.7
+1695351780000,5.119,5.121,5.115,5.117,2810.8
+1695351840000,5.117,5.126,5.117,5.124,4564.9
+1695351900000,5.124,5.132,5.124,5.132,7637.5
+1695351960000,5.132,5.14,5.131,5.138,8124.5
+1695352020000,5.139,5.14,5.136,5.139,4977.6
+1695352080000,5.139,5.148,5.138,5.145,5757.5
+1695352140000,5.145,5.145,5.139,5.143,7672.0
+1695352200000,5.143,5.164,5.143,5.16,52480.9
+1695352260000,5.161,5.175,5.159,5.164,33667.7
+1695352320000,5.164,5.167,5.157,5.158,14137.9
+1695352380000,5.157,5.159,5.146,5.149,27314.1
+1695352440000,5.149,5.158,5.149,5.155,11234.9
+1695352500000,5.154,5.157,5.142,5.143,9468.1
+1695352560000,5.144,5.158,5.142,5.155,18148.5
+1695352620000,5.156,5.159,5.149,5.156,14124.5
+1695352680000,5.157,5.168,5.155,5.162,22591.0
+1695352740000,5.163,5.171,5.162,5.17,12961.2
+1695352800000,5.17,5.178,5.157,5.157,36786.7
+1695352860000,5.158,5.19,5.157,5.189,123918.2
+1695352920000,5.189,5.208,5.186,5.2,89549.2
+1695352980000,5.2,5.201,5.195,5.197,27845.2
+1695353040000,5.197,5.197,5.183,5.19,24523.9
+1695353100000,5.188,5.189,5.184,5.184,17016.4
+1695353160000,5.183,5.194,5.179,5.186,28706.2
+1695353220000,5.188,5.198,5.187,5.196,12469.7
+1695353280000,5.196,5.204,5.185,5.185,23784.6
+1695353340000,5.186,5.196,5.184,5.189,12995.5
+1695353400000,5.19,5.195,5.183,5.192,22880.5
+1695353460000,5.192,5.193,5.188,5.191,6253.6
+1695353520000,5.19,5.195,5.189,5.191,7623.9
+1695353580000,5.191,5.191,5.182,5.182,24327.5
+1695353640000,5.182,5.182,5.174,5.177,8819.5
+1695353700000,5.178,5.179,5.173,5.174,7522.1
+1695353760000,5.174,5.176,5.17,5.173,10306.2
+1695353820000,5.173,5.182,5.173,5.178,9241.6
+1695353880000,5.179,5.184,5.179,5.183,13439.8
+1695353940000,5.183,5.189,5.18,5.188,54326.2
+1695354000000,5.189,5.193,5.178,5.178,18064.6
+1695354060000,5.178,5.179,5.174,5.179,11446.7
+1695354120000,5.178,5.18,5.173,5.176,6556.7
+1695354180000,5.177,5.181,5.175,5.18,6524.9
+1695354240000,5.18,5.18,5.175,5.178,4309.7
+1695354300000,5.177,5.178,5.174,5.178,6472.5
+1695354360000,5.177,5.189,5.177,5.186,10288.5
+1695354420000,5.186,5.189,5.185,5.189,4851.1
+1695354480000,5.188,5.192,5.185,5.186,12325.6
+1695354540000,5.187,5.197,5.187,5.194,13414.3
+1695354600000,5.193,5.194,5.188,5.19,8792.8
+1695354660000,5.19,5.197,5.188,5.192,6050.7
+1695354720000,5.192,5.194,5.186,5.186,3827.3
+1695354780000,5.185,5.187,5.182,5.187,11932.3
+1695354840000,5.186,5.186,5.182,5.185,3881.0
+1695354900000,5.186,5.209,5.186,5.209,31849.2
+1695354960000,5.209,5.212,5.2,5.2,21820.0
+1695355020000,5.2,5.212,5.2,5.207,13072.3
+1695355080000,5.207,5.214,5.206,5.212,10423.8
+1695355140000,5.212,5.221,5.212,5.216,46251.4
+1695355200000,5.216,5.229,5.212,5.225,49562.6
+1695355260000,5.225,5.226,5.2,5.202,37732.3
+1695355320000,5.202,5.204,5.198,5.2,17057.6
+1695355380000,5.201,5.204,5.197,5.202,20261.6
+1695355440000,5.203,5.215,5.2,5.213,12556.3
+1695355500000,5.213,5.214,5.2,5.2,11845.1
+1695355560000,5.201,5.205,5.196,5.197,13524.1
+1695355620000,5.197,5.204,5.192,5.204,14568.1
+1695355680000,5.204,5.204,5.2,5.204,5245.1
+1695355740000,5.203,5.204,5.198,5.2,4632.5
+1695355800000,5.199,5.2,5.193,5.194,10755.7
+1695355860000,5.196,5.198,5.192,5.196,10450.4
+1695355920000,5.196,5.198,5.191,5.191,5993.6
+1695355980000,5.191,5.191,5.181,5.182,16052.0
+1695356040000,5.182,5.186,5.178,5.186,12633.1
+1695356100000,5.185,5.193,5.183,5.184,11327.6
+1695356160000,5.185,5.189,5.182,5.185,6103.8
+1695356220000,5.185,5.192,5.182,5.192,3622.7
+1695356280000,5.193,5.203,5.192,5.202,7946.5
+1695356340000,5.203,5.205,5.201,5.205,7798.0
+1695356400000,5.204,5.204,5.192,5.192,12128.7
+1695356460000,5.192,5.201,5.19,5.2,6772.7
+1695356520000,5.199,5.199,5.194,5.195,5853.1
+1695356580000,5.194,5.196,5.192,5.192,2672.9
+1695356640000,5.192,5.193,5.186,5.186,5998.1
+1695356700000,5.186,5.196,5.185,5.196,7797.3
+1695356760000,5.196,5.198,5.194,5.198,3803.3
+1695356820000,5.199,5.202,5.195,5.195,5959.6
+1695356880000,5.196,5.203,5.196,5.202,5325.7
+1695356940000,5.201,5.202,5.197,5.202,7213.6
+1695357000000,5.203,5.206,5.199,5.199,10527.0
+1695357060000,5.199,5.199,5.187,5.187,4883.8
+1695357120000,5.186,5.19,5.182,5.184,9341.1
+1695357180000,5.185,5.187,5.182,5.187,4113.7
+1695357240000,5.187,5.187,5.177,5.182,14980.2
+1695357300000,5.182,5.186,5.176,5.176,18820.7
+1695357360000,5.176,5.178,5.171,5.176,12475.8
+1695357420000,5.176,5.179,5.175,5.179,8579.3
+1695357480000,5.179,5.185,5.179,5.184,4708.0
+1695357540000,5.184,5.184,5.181,5.182,1881.6
+1695357600000,5.182,5.184,5.178,5.18,5082.9
+1695357660000,5.18,5.181,5.178,5.179,3407.3
+1695357720000,5.179,5.181,5.178,5.18,2391.5
+1695357780000,5.18,5.183,5.178,5.179,5835.7
+1695357840000,5.178,5.181,5.171,5.172,15598.5
+1695357900000,5.171,5.174,5.168,5.173,8653.0
+1695357960000,5.173,5.173,5.16,5.16,12905.7
+1695358020000,5.16,5.165,5.159,5.165,8416.8
+1695358080000,5.165,5.165,5.156,5.16,14573.4
+1695358140000,5.16,5.165,5.159,5.164,2604.5
+1695358200000,5.165,5.176,5.165,5.174,18823.5
+1695358260000,5.174,5.176,5.167,5.174,6571.4
+1695358320000,5.173,5.174,5.17,5.171,3183.4
+1695358380000,5.17,5.173,5.166,5.166,7546.3
+1695358440000,5.166,5.168,5.163,5.167,7173.2
+1695358500000,5.167,5.176,5.167,5.176,18919.6
+1695358560000,5.175,5.181,5.174,5.175,8059.7
+1695358620000,5.174,5.177,5.172,5.177,2865.8
+1695358680000,5.177,5.18,5.173,5.173,3353.7
+1695358740000,5.173,5.176,5.173,5.174,3148.5
+1695358800000,5.173,5.176,5.168,5.17,6944.5
+1695358860000,5.171,5.173,5.167,5.167,4063.7
+1695358920000,5.167,5.174,5.165,5.168,10892.5
+1695358980000,5.167,5.169,5.156,5.159,12382.0
+1695359040000,5.159,5.165,5.159,5.164,5921.1
+1695359100000,5.165,5.168,5.16,5.163,19264.0
+1695359160000,5.164,5.164,5.154,5.156,14207.0
+1695359220000,5.157,5.157,5.15,5.151,13267.6
+1695359280000,5.152,5.152,5.149,5.15,5300.0
+1695359340000,5.149,5.151,5.145,5.147,11242.8
+1695359400000,5.148,5.153,5.142,5.153,15059.8
+1695359460000,5.154,5.155,5.149,5.152,14333.6
+1695359520000,5.152,5.153,5.149,5.153,5700.7
+1695359580000,5.153,5.154,5.148,5.148,3996.5
+1695359640000,5.148,5.15,5.144,5.148,8387.4
+1695359700000,5.148,5.151,5.147,5.15,6972.1
+1695359760000,5.149,5.151,5.143,5.145,6671.5
+1695359820000,5.145,5.15,5.143,5.146,7891.3
+1695359880000,5.147,5.148,5.143,5.146,7483.5
+1695359940000,5.145,5.145,5.139,5.142,6402.5
+1695360000000,5.141,5.143,5.138,5.139,9467.3
+1695360060000,5.14,5.141,5.135,5.138,12484.3
+1695360120000,5.139,5.149,5.139,5.148,5665.3
+1695360180000,5.148,5.152,5.147,5.149,3542.5
+1695360240000,5.149,5.151,5.147,5.15,2354.0
+1695360300000,5.149,5.156,5.146,5.156,6426.0
+1695360360000,5.157,5.158,5.153,5.155,4540.2
+1695360420000,5.156,5.16,5.153,5.16,4069.9
+1695360480000,5.16,5.16,5.155,5.157,4998.6
+1695360540000,5.158,5.161,5.157,5.16,3383.8
+1695360600000,5.16,5.163,5.158,5.163,4188.1
+1695360660000,5.163,5.164,5.159,5.16,4950.2
+1695360720000,5.161,5.161,5.153,5.153,5592.4
+1695360780000,5.154,5.154,5.148,5.15,4404.2
+1695360840000,5.149,5.15,5.146,5.147,4801.6
+1695360900000,5.148,5.155,5.148,5.155,5651.8
+1695360960000,5.154,5.155,5.152,5.155,1675.5
+1695361020000,5.155,5.156,5.153,5.154,1401.6
+1695361080000,5.155,5.155,5.152,5.155,2443.9
+1695361140000,5.156,5.163,5.156,5.16,9172.5
+1695361200000,5.16,5.172,5.16,5.171,13482.2
+1695361260000,5.17,5.171,5.166,5.171,3777.0
+1695361320000,5.17,5.175,5.168,5.169,5142.0
+1695361380000,5.169,5.173,5.162,5.162,9356.8
+1695361440000,5.162,5.165,5.162,5.164,1857.8
+1695361500000,5.165,5.166,5.16,5.161,3357.1
+1695361560000,5.162,5.163,5.161,5.163,1575.6
+1695361620000,5.163,5.185,5.163,5.174,54807.8
+1695361680000,5.175,5.182,5.175,5.182,4072.6
+1695361740000,5.182,5.184,5.179,5.179,5971.6
+1695361800000,5.179,5.183,5.177,5.178,4171.1
+1695361860000,5.177,5.183,5.177,5.182,4997.4
+1695361920000,5.182,5.183,5.179,5.181,4986.8
+1695361980000,5.181,5.184,5.181,5.183,1244.7
+1695362040000,5.183,5.183,5.179,5.18,2451.7
+1695362100000,5.18,5.181,5.172,5.173,12574.8
+1695362160000,5.172,5.181,5.169,5.179,16684.5
+1695362220000,5.179,5.185,5.174,5.175,18659.7
+1695362280000,5.176,5.185,5.174,5.183,21459.9
+1695362340000,5.182,5.186,5.182,5.185,11289.9
+1695362400000,5.186,5.186,5.178,5.184,18026.3
+1695362460000,5.185,5.186,5.179,5.179,13354.0
+1695362520000,5.179,5.183,5.175,5.176,6966.0
+1695362580000,5.177,5.183,5.17,5.171,10958.7
+1695362640000,5.17,5.175,5.168,5.168,12820.3
+1695362700000,5.167,5.17,5.161,5.161,9681.0
+1695362760000,5.161,5.161,5.156,5.16,19013.0
+1695362820000,5.159,5.16,5.154,5.155,4951.0
+1695362880000,5.154,5.155,5.15,5.15,11598.3
+1695362940000,5.151,5.155,5.146,5.148,16265.2
+1695363000000,5.148,5.152,5.14,5.141,11961.8
+1695363060000,5.141,5.141,5.128,5.136,33899.1
+1695363120000,5.137,5.143,5.134,5.134,10919.7
+1695363180000,5.135,5.145,5.135,5.144,17239.7
+1695363240000,5.143,5.145,5.142,5.145,1473.3
+1695363300000,5.145,5.148,5.14,5.143,15239.6
+1695363360000,5.143,5.154,5.143,5.152,6972.9
+1695363420000,5.153,5.157,5.151,5.155,4207.3
+1695363480000,5.155,5.16,5.155,5.157,5283.8
+1695363540000,5.156,5.16,5.154,5.155,4593.0
+1695363600000,5.154,5.172,5.153,5.171,15432.3
+1695363660000,5.17,5.175,5.163,5.163,10777.5
+1695363720000,5.163,5.166,5.154,5.154,7814.7
+1695363780000,5.154,5.155,5.15,5.152,3377.6
+1695363840000,5.153,5.154,5.144,5.147,5688.6
+1695363900000,5.146,5.157,5.143,5.156,17692.5
+1695363960000,5.156,5.158,5.153,5.155,4973.2
+1695364020000,5.155,5.166,5.155,5.163,8277.1
+1695364080000,5.163,5.165,5.161,5.164,2272.2
+1695364140000,5.165,5.166,5.159,5.161,13275.3
+1695364200000,5.16,5.168,5.16,5.164,5473.9
+1695364260000,5.165,5.169,5.165,5.168,2802.4
+1695364320000,5.168,5.17,5.168,5.169,3261.5
+1695364380000,5.169,5.175,5.161,5.163,16081.0
+1695364440000,5.163,5.171,5.16,5.171,5264.2
+1695364500000,5.171,5.178,5.169,5.175,12244.7
+1695364560000,5.175,5.176,5.165,5.167,5095.2
+1695364620000,5.167,5.172,5.165,5.171,4909.5
+1695364680000,5.17,5.175,5.168,5.169,4366.6
+1695364740000,5.169,5.177,5.169,5.174,4294.9
+1695364800000,5.175,5.178,5.175,5.175,2613.0
+1695364860000,5.175,5.178,5.174,5.175,3016.9
+1695364920000,5.175,5.177,5.174,5.175,2600.2
+1695364980000,5.176,5.179,5.174,5.178,5466.1
+1695365040000,5.178,5.179,5.172,5.173,4973.8
+1695365100000,5.173,5.177,5.172,5.172,3736.6
+1695365160000,5.172,5.172,5.163,5.164,8286.8
+1695365220000,5.165,5.17,5.165,5.169,3352.4
+1695365280000,5.169,5.169,5.163,5.167,4490.9
+1695365340000,5.166,5.166,5.158,5.16,8192.6
+1695365400000,5.159,5.159,5.156,5.156,4673.4
+1695365460000,5.156,5.157,5.152,5.152,6152.6
+1695365520000,5.153,5.156,5.152,5.155,4541.5
+1695365580000,5.155,5.161,5.154,5.16,7645.5
+1695365640000,5.16,5.162,5.159,5.161,1327.5
+1695365700000,5.16,5.163,5.158,5.163,2215.5
+1695365760000,5.162,5.164,5.159,5.16,3312.4
+1695365820000,5.159,5.162,5.159,5.159,1762.2
+1695365880000,5.159,5.159,5.147,5.151,13050.9
+1695365940000,5.15,5.156,5.149,5.153,4279.6
+1695366000000,5.152,5.153,5.15,5.152,1699.7
+1695366060000,5.152,5.154,5.15,5.152,8127.2
+1695366120000,5.153,5.154,5.15,5.152,4557.6
+1695366180000,5.152,5.152,5.144,5.148,9904.0
+1695366240000,5.147,5.151,5.145,5.15,4953.7
+1695366300000,5.148,5.151,5.14,5.145,15256.7
+1695366360000,5.144,5.145,5.142,5.143,3810.2
+1695366420000,5.144,5.145,5.141,5.143,3507.4
+1695366480000,5.143,5.145,5.14,5.14,7840.5
+1695366540000,5.141,5.145,5.137,5.137,5605.0
+1695366600000,5.137,5.141,5.132,5.134,15030.0
+1695366660000,5.135,5.138,5.134,5.136,7941.9
+1695366720000,5.136,5.141,5.136,5.139,3571.7
+1695366780000,5.138,5.14,5.132,5.139,12064.9
+1695366840000,5.14,5.145,5.14,5.144,3725.9
+1695366900000,5.145,5.148,5.14,5.141,8710.0
+1695366960000,5.141,5.141,5.135,5.135,5053.5
+1695367020000,5.135,5.14,5.135,5.14,2997.7
+1695367080000,5.14,5.142,5.139,5.14,3320.8
+1695367140000,5.141,5.141,5.134,5.136,6216.9
+1695367200000,5.136,5.141,5.133,5.137,5861.7
+1695367260000,5.137,5.137,5.133,5.134,2906.4
+1695367320000,5.133,5.136,5.132,5.135,10508.5
+1695367380000,5.135,5.136,5.133,5.136,5751.9
+1695367440000,5.134,5.135,5.13,5.133,5924.7
+1695367500000,5.134,5.136,5.121,5.13,30085.0
+1695367560000,5.129,5.129,5.124,5.126,8903.1
+1695367620000,5.126,5.13,5.125,5.128,4038.1
+1695367680000,5.128,5.133,5.126,5.131,6514.5
+1695367740000,5.131,5.132,5.127,5.131,3688.0
+1695367800000,5.131,5.132,5.124,5.126,12050.5
+1695367860000,5.127,5.137,5.121,5.137,17194.9
+1695367920000,5.137,5.14,5.135,5.135,4749.5
+1695367980000,5.135,5.135,5.127,5.127,5926.7
+1695368040000,5.127,5.129,5.122,5.123,8282.6
+1695368100000,5.124,5.126,5.117,5.119,11452.9
+1695368160000,5.119,5.122,5.116,5.119,9707.3
+1695368220000,5.119,5.119,5.111,5.111,14012.6
+1695368280000,5.112,5.121,5.112,5.12,5457.0
+1695368340000,5.121,5.122,5.116,5.119,2878.4
+1695368400000,5.119,5.125,5.119,5.124,7612.9
+1695368460000,5.125,5.126,5.124,5.125,1227.2
+1695368520000,5.126,5.13,5.125,5.13,5252.0
+1695368580000,5.13,5.13,5.124,5.128,6230.4
+1695368640000,5.128,5.14,5.126,5.14,10136.3
+1695368700000,5.139,5.139,5.133,5.137,4981.7
+1695368760000,5.137,5.138,5.127,5.137,11413.5
+1695368820000,5.138,5.146,5.138,5.146,6392.6
+1695368880000,5.145,5.151,5.144,5.15,5032.7
+1695368940000,5.151,5.151,5.142,5.143,7363.0
+1695369000000,5.144,5.148,5.131,5.132,27057.5
+1695369060000,5.132,5.135,5.13,5.13,9648.2
+1695369120000,5.131,5.143,5.131,5.138,15939.5
+1695369180000,5.137,5.143,5.135,5.141,9012.7
+1695369240000,5.141,5.148,5.138,5.147,15646.9
+1695369300000,5.147,5.149,5.141,5.147,13796.8
+1695369360000,5.148,5.152,5.14,5.14,10218.0
+1695369420000,5.141,5.152,5.141,5.149,7597.9
+1695369480000,5.149,5.155,5.148,5.154,6251.2
+1695369540000,5.153,5.158,5.153,5.155,10054.3
+1695369600000,5.155,5.16,5.149,5.149,16612.6
+1695369660000,5.15,5.151,5.144,5.146,7984.3
+1695369720000,5.145,5.145,5.136,5.143,8097.9
+1695369780000,5.143,5.143,5.138,5.14,4479.1
+1695369840000,5.14,5.152,5.139,5.151,12244.5
+1695369900000,5.15,5.152,5.136,5.146,16274.3
+1695369960000,5.145,5.153,5.145,5.149,7978.0
+1695370020000,5.148,5.151,5.147,5.149,6739.2
+1695370080000,5.15,5.155,5.15,5.153,4639.1
+1695370140000,5.152,5.169,5.151,5.167,33305.1
+1695370200000,5.167,5.17,5.155,5.156,16872.7
+1695370260000,5.155,5.166,5.155,5.157,9567.9
+1695370320000,5.156,5.166,5.156,5.159,19808.9
+1695370380000,5.159,5.161,5.156,5.156,5445.1
+1695370440000,5.158,5.163,5.158,5.158,11078.3
+1695370500000,5.158,5.16,5.152,5.154,11269.8
+1695370560000,5.153,5.155,5.147,5.148,3825.8
+1695370620000,5.149,5.15,5.147,5.149,2164.4
+1695370680000,5.148,5.153,5.144,5.146,15017.0
+1695370740000,5.145,5.145,5.138,5.143,16138.6
+1695370800000,5.143,5.145,5.139,5.144,5268.0
+1695370860000,5.144,5.145,5.139,5.141,3098.8
+1695370920000,5.14,5.141,5.132,5.133,3984.7
+1695370980000,5.133,5.133,5.129,5.131,6037.2
+1695371040000,5.131,5.137,5.128,5.131,14812.6
+1695371100000,5.13,5.131,5.123,5.124,7914.4
+1695371160000,5.125,5.13,5.124,5.125,5434.5
+1695371220000,5.126,5.13,5.124,5.127,4938.8
+1695371280000,5.127,5.131,5.126,5.128,6426.9
+1695371340000,5.128,5.134,5.128,5.133,3206.5
+1695371400000,5.133,5.138,5.13,5.138,7513.6
+1695371460000,5.137,5.138,5.13,5.133,3769.4
+1695371520000,5.134,5.136,5.133,5.134,3940.3
+1695371580000,5.133,5.14,5.133,5.14,2211.8
+1695371640000,5.139,5.142,5.135,5.137,6129.5
+1695371700000,5.137,5.139,5.135,5.135,4629.7
+1695371760000,5.135,5.136,5.133,5.133,3433.3
+1695371820000,5.133,5.134,5.132,5.132,1937.3
+1695371880000,5.133,5.134,5.131,5.133,1764.3
+1695371940000,5.133,5.138,5.132,5.136,8527.5
+1695372000000,5.136,5.139,5.134,5.135,3629.8
+1695372060000,5.135,5.139,5.134,5.135,4599.5
+1695372120000,5.135,5.137,5.134,5.137,893.2
+1695372180000,5.136,5.136,5.133,5.133,2878.9
+1695372240000,5.133,5.134,5.131,5.132,1793.0
+1695372300000,5.132,5.134,5.131,5.132,2746.5
+1695372360000,5.132,5.135,5.131,5.131,3555.9
+1695372420000,5.131,5.133,5.131,5.133,1797.0
+1695372480000,5.133,5.133,5.131,5.132,663.1
+1695372540000,5.131,5.133,5.127,5.129,6797.2
+1695372600000,5.129,5.136,5.129,5.136,3997.3
+1695372660000,5.136,5.136,5.131,5.131,10465.0
+1695372720000,5.132,5.136,5.132,5.134,3524.2
+1695372780000,5.134,5.135,5.129,5.135,15233.8
+1695372840000,5.136,5.144,5.13,5.13,11429.2
+1695372900000,5.13,5.135,5.127,5.135,8335.5
+1695372960000,5.134,5.142,5.133,5.139,8711.0
+1695373020000,5.14,5.14,5.128,5.129,14726.2
+1695373080000,5.129,5.131,5.126,5.127,7703.0
+1695373140000,5.128,5.136,5.128,5.132,3205.7
+1695373200000,5.133,5.138,5.133,5.138,3399.8
+1695373260000,5.138,5.139,5.131,5.131,5404.3
+1695373320000,5.132,5.134,5.129,5.129,1465.8
+1695373380000,5.13,5.132,5.125,5.125,3111.4
+1695373440000,5.125,5.127,5.117,5.119,10171.1
+1695373500000,5.119,5.123,5.117,5.121,14172.8
+1695373560000,5.12,5.124,5.12,5.122,6534.6
+1695373620000,5.121,5.124,5.11,5.111,22860.6
+1695373680000,5.11,5.115,5.103,5.104,40187.4
+1695373740000,5.104,5.112,5.103,5.112,9373.8
+1695373800000,5.112,5.115,5.105,5.114,25849.1
+1695373860000,5.113,5.12,5.107,5.108,21880.5
+1695373920000,5.107,5.113,5.1,5.102,12945.5
+1695373980000,5.101,5.104,5.1,5.102,8054.1
+1695374040000,5.102,5.109,5.1,5.101,21016.5
+1695374100000,5.1,5.102,5.093,5.097,32745.8
+1695374160000,5.097,5.108,5.094,5.107,30567.9
+1695374220000,5.108,5.117,5.107,5.117,14184.3
+1695374280000,5.116,5.121,5.109,5.11,33602.4
+1695374340000,5.109,5.114,5.101,5.113,12178.4
+1695374400000,5.113,5.12,5.113,5.12,10090.9
+1695374460000,5.12,5.127,5.11,5.11,13827.9
+1695374520000,5.11,5.11,5.107,5.109,4021.6
+1695374580000,5.109,5.11,5.105,5.11,11004.6
+1695374640000,5.111,5.112,5.106,5.108,2357.9
+1695374700000,5.108,5.112,5.106,5.111,7711.1
+1695374760000,5.112,5.123,5.112,5.119,18961.7
+1695374820000,5.118,5.118,5.11,5.112,2683.9
+1695374880000,5.112,5.117,5.111,5.113,6479.4
+1695374940000,5.114,5.115,5.109,5.11,5460.7
+1695375000000,5.109,5.11,5.106,5.108,15090.0
+1695375060000,5.108,5.124,5.107,5.123,16158.5
+1695375120000,5.123,5.126,5.123,5.124,5013.1
+1695375180000,5.124,5.125,5.119,5.122,18276.3
+1695375240000,5.123,5.132,5.12,5.129,32525.4
+1695375300000,5.129,5.135,5.119,5.135,36869.6
+1695375360000,5.135,5.136,5.133,5.136,8201.4
+1695375420000,5.136,5.14,5.127,5.138,18309.4
+1695375480000,5.139,5.14,5.13,5.138,41495.2
+1695375540000,5.139,5.142,5.133,5.142,23122.0
+1695375600000,5.142,5.147,5.135,5.139,24882.2
+1695375660000,5.138,5.139,5.131,5.131,6186.3
+1695375720000,5.131,5.132,5.128,5.13,7993.3
+1695375780000,5.131,5.135,5.128,5.13,15774.0
+1695375840000,5.131,5.133,5.128,5.128,2887.3
+1695375900000,5.127,5.133,5.122,5.133,10767.3
+1695375960000,5.133,5.133,5.13,5.132,3160.5
+1695376020000,5.131,5.138,5.131,5.138,7788.8
+1695376080000,5.138,5.139,5.13,5.13,3195.2
+1695376140000,5.131,5.133,5.13,5.133,2627.2
+1695376200000,5.132,5.136,5.131,5.135,1923.2
+1695376260000,5.135,5.138,5.133,5.136,3783.8
+1695376320000,5.136,5.141,5.132,5.138,9477.7
+1695376380000,5.138,5.14,5.137,5.14,2113.1
+1695376440000,5.139,5.145,5.138,5.144,3283.2
+1695376500000,5.145,5.147,5.143,5.146,4909.0
+1695376560000,5.145,5.149,5.144,5.145,6114.1
+1695376620000,5.145,5.15,5.144,5.148,4958.7
+1695376680000,5.148,5.151,5.144,5.145,11368.8
+1695376740000,5.146,5.147,5.141,5.142,4219.7
+1695376800000,5.141,5.147,5.141,5.147,5198.4
+1695376860000,5.147,5.151,5.144,5.145,7389.5
+1695376920000,5.145,5.148,5.142,5.147,6053.5
+1695376980000,5.147,5.148,5.14,5.141,4431.2
+1695377040000,5.141,5.146,5.141,5.144,7107.0
+1695377100000,5.145,5.146,5.142,5.143,2280.2
+1695377160000,5.143,5.143,5.135,5.137,10487.7
+1695377220000,5.137,5.141,5.137,5.14,3662.3
+1695377280000,5.139,5.145,5.139,5.143,4269.8
+1695377340000,5.142,5.143,5.14,5.142,924.0
+1695377400000,5.141,5.144,5.14,5.143,2768.6
+1695377460000,5.144,5.147,5.14,5.144,6748.6
+1695377520000,5.143,5.148,5.143,5.147,2849.3
+1695377580000,5.147,5.15,5.145,5.148,2772.1
+1695377640000,5.148,5.155,5.148,5.152,6214.0
+1695377700000,5.152,5.157,5.151,5.155,9035.4
+1695377760000,5.155,5.166,5.149,5.149,55536.7
+1695377820000,5.15,5.154,5.148,5.151,6060.3
+1695377880000,5.152,5.153,5.146,5.147,4336.9
+1695377940000,5.147,5.15,5.136,5.138,8997.7
+1695378000000,5.137,5.142,5.131,5.135,9317.2
+1695378060000,5.134,5.134,5.127,5.128,4716.2
+1695378120000,5.128,5.132,5.128,5.129,3755.6
+1695378180000,5.129,5.132,5.129,5.132,1229.9
+1695378240000,5.131,5.134,5.125,5.13,12579.8
+1695378300000,5.13,5.133,5.129,5.132,4533.2
+1695378360000,5.131,5.141,5.131,5.14,7173.6
+1695378420000,5.14,5.142,5.135,5.142,4579.1
+1695378480000,5.141,5.141,5.138,5.139,2561.1
+1695378540000,5.14,5.141,5.138,5.14,935.8
+1695378600000,5.14,5.14,5.13,5.132,5115.9
+1695378660000,5.133,5.137,5.131,5.134,1472.3
+1695378720000,5.135,5.136,5.128,5.131,4843.7
+1695378780000,5.131,5.135,5.128,5.135,4987.1
+1695378840000,5.136,5.136,5.13,5.132,2860.3
+1695378900000,5.132,5.132,5.126,5.126,2865.6
+1695378960000,5.125,5.126,5.121,5.124,7828.5
+1695379020000,5.124,5.125,5.12,5.124,3290.5
+1695379080000,5.125,5.127,5.121,5.123,2210.1
+1695379140000,5.123,5.135,5.123,5.133,9864.0
+1695379200000,5.134,5.134,5.131,5.132,2686.4
+1695379260000,5.132,5.133,5.13,5.13,4284.7
+1695379320000,5.131,5.132,5.129,5.13,920.6
+1695379380000,5.13,5.136,5.13,5.135,1879.5
+1695379440000,5.135,5.137,5.132,5.136,1308.5
+1695379500000,5.136,5.137,5.133,5.137,1298.7
+1695379560000,5.137,5.14,5.135,5.135,4475.7
+1695379620000,5.136,5.141,5.136,5.14,2432.3
+1695379680000,5.141,5.142,5.138,5.141,2538.2
+1695379740000,5.141,5.141,5.134,5.138,5806.0
+1695379800000,5.138,5.138,5.131,5.135,5982.1
+1695379860000,5.134,5.134,5.131,5.131,1263.4
+1695379920000,5.131,5.139,5.131,5.139,5467.6
+1695379980000,5.139,5.139,5.136,5.137,1650.3
+1695380040000,5.136,5.14,5.136,5.139,1904.0
+1695380100000,5.14,5.142,5.138,5.138,3068.1
+1695380160000,5.137,5.137,5.132,5.132,881.0
+1695380220000,5.132,5.132,5.124,5.129,8708.7
+1695380280000,5.128,5.129,5.124,5.125,4787.3
+1695380340000,5.125,5.133,5.125,5.13,7149.5
+1695380400000,5.131,5.137,5.129,5.135,2803.3
+1695380460000,5.136,5.137,5.132,5.132,1455.4
+1695380520000,5.133,5.14,5.132,5.139,3862.2
+1695380580000,5.139,5.142,5.137,5.14,4599.2
+1695380640000,5.14,5.143,5.138,5.142,4756.1
+1695380700000,5.142,5.144,5.141,5.142,2004.6
+1695380760000,5.141,5.144,5.14,5.143,1987.2
+1695380820000,5.142,5.143,5.137,5.139,6314.6
+1695380880000,5.139,5.14,5.131,5.135,7724.6
+1695380940000,5.135,5.136,5.131,5.132,6576.2
+1695381000000,5.133,5.133,5.131,5.132,1649.0
+1695381060000,5.132,5.139,5.13,5.139,3294.3
+1695381120000,5.138,5.139,5.138,5.138,868.4
+1695381180000,5.138,5.139,5.135,5.136,1099.2
+1695381240000,5.137,5.137,5.132,5.132,1018.9
+1695381300000,5.132,5.133,5.13,5.131,2009.9
+1695381360000,5.131,5.136,5.13,5.133,7165.9
+1695381420000,5.134,5.134,5.131,5.133,1074.1
+1695381480000,5.134,5.136,5.134,5.135,2332.4
+1695381540000,5.135,5.135,5.132,5.133,1268.2
+1695381600000,5.133,5.133,5.129,5.131,1721.5
+1695381660000,5.132,5.133,5.131,5.132,440.0
+1695381720000,5.133,5.133,5.131,5.132,705.7
+1695381780000,5.132,5.136,5.132,5.136,1933.0
+1695381840000,5.136,5.139,5.133,5.136,1593.7
+1695381900000,5.136,5.138,5.135,5.137,1031.8
+1695381960000,5.137,5.141,5.137,5.14,1988.0
+1695382020000,5.14,5.142,5.139,5.139,682.4
+1695382080000,5.14,5.14,5.136,5.138,3627.2
+1695382140000,5.138,5.14,5.136,5.138,2320.7
+1695382200000,5.138,5.14,5.136,5.138,1377.0
+1695382260000,5.137,5.138,5.134,5.136,4179.2
+1695382320000,5.135,5.136,5.134,5.136,569.2
+1695382380000,5.136,5.151,5.135,5.147,16259.8
+1695382440000,5.146,5.148,5.143,5.145,7397.9
+1695382500000,5.146,5.149,5.141,5.146,4980.0
+1695382560000,5.147,5.149,5.142,5.144,3447.8
+1695382620000,5.144,5.145,5.137,5.144,3263.6
+1695382680000,5.144,5.153,5.144,5.15,5091.5
+1695382740000,5.15,5.157,5.15,5.154,5327.0
+1695382800000,5.153,5.155,5.15,5.151,5852.3
+1695382860000,5.151,5.156,5.151,5.156,3341.4
+1695382920000,5.156,5.157,5.152,5.153,2721.7
+1695382980000,5.153,5.155,5.152,5.154,3095.0
+1695383040000,5.154,5.154,5.151,5.152,1725.4
+1695383100000,5.153,5.155,5.152,5.152,1542.3
+1695383160000,5.153,5.153,5.146,5.146,8304.7
+1695383220000,5.147,5.152,5.146,5.152,3478.2
+1695383280000,5.152,5.153,5.149,5.15,2698.2
+1695383340000,5.149,5.152,5.149,5.149,2051.3
+1695383400000,5.15,5.152,5.149,5.15,2201.8
+1695383460000,5.151,5.158,5.15,5.156,12233.8
+1695383520000,5.156,5.157,5.154,5.155,5446.8
+1695383580000,5.156,5.166,5.155,5.162,16721.2
+1695383640000,5.161,5.161,5.156,5.157,4357.0
+1695383700000,5.157,5.158,5.154,5.157,4619.6
+1695383760000,5.157,5.157,5.154,5.154,2103.4
+1695383820000,5.154,5.154,5.146,5.148,5905.7
+1695383880000,5.149,5.153,5.147,5.147,5880.0
+1695383940000,5.147,5.155,5.147,5.155,3649.4
+1695384000000,5.155,5.159,5.153,5.159,6596.7
+1695384060000,5.158,5.158,5.146,5.151,11915.6
+1695384120000,5.152,5.152,5.147,5.147,4624.9
+1695384180000,5.147,5.147,5.145,5.146,8239.0
+1695384240000,5.146,5.15,5.144,5.146,15112.2
+1695384300000,5.146,5.146,5.138,5.138,9814.1
+1695384360000,5.139,5.139,5.133,5.135,7217.2
+1695384420000,5.135,5.138,5.134,5.136,3096.0
+1695384480000,5.136,5.138,5.134,5.136,4260.1
+1695384540000,5.136,5.139,5.135,5.139,3748.2
+1695384600000,5.138,5.14,5.134,5.134,5375.8
+1695384660000,5.134,5.137,5.13,5.132,4994.7
+1695384720000,5.133,5.133,5.126,5.129,8881.7
+1695384780000,5.128,5.133,5.128,5.131,6341.0
+1695384840000,5.131,5.136,5.124,5.128,10292.8
+1695384900000,5.128,5.13,5.126,5.126,3105.5
+1695384960000,5.126,5.131,5.125,5.127,5948.2
+1695385020000,5.128,5.131,5.128,5.13,1101.7
+1695385080000,5.13,5.131,5.128,5.13,2968.7
+1695385140000,5.129,5.13,5.126,5.127,2780.7
+1695385200000,5.127,5.129,5.122,5.122,6680.5
+1695385260000,5.121,5.133,5.117,5.132,26550.2
+1695385320000,5.132,5.144,5.131,5.139,24721.2
+1695385380000,5.139,5.146,5.133,5.133,13102.7
+1695385440000,5.134,5.147,5.134,5.147,18138.2
+1695385500000,5.148,5.155,5.144,5.151,32159.8
+1695385560000,5.151,5.154,5.142,5.153,18362.6
+1695385620000,5.153,5.154,5.144,5.145,9374.3
+1695385680000,5.144,5.152,5.144,5.146,9656.8
+1695385740000,5.146,5.147,5.14,5.141,3732.6
+1695385800000,5.141,5.143,5.136,5.141,7392.6
+1695385860000,5.141,5.141,5.135,5.141,9405.0
+1695385920000,5.141,5.145,5.132,5.143,20353.0
+1695385980000,5.142,5.142,5.134,5.134,19200.8
+1695386040000,5.134,5.141,5.129,5.139,15656.9
+1695386100000,5.139,5.143,5.139,5.142,4911.0
+1695386160000,5.142,5.145,5.134,5.142,20158.7
+1695386220000,5.142,5.149,5.141,5.141,13632.4
+1695386280000,5.14,5.143,5.139,5.14,10408.7
+1695386340000,5.14,5.14,5.136,5.136,2056.3
+1695386400000,5.136,5.145,5.133,5.14,8121.5
+1695386460000,5.14,5.142,5.14,5.141,1665.5
+1695386520000,5.141,5.145,5.14,5.144,9865.9
+1695386580000,5.145,5.145,5.141,5.141,2991.6
+1695386640000,5.142,5.143,5.141,5.141,4894.3
+1695386700000,5.141,5.141,5.133,5.133,12061.3
+1695386760000,5.132,5.134,5.13,5.131,6660.8
+1695386820000,5.132,5.132,5.129,5.131,5054.4
+1695386880000,5.131,5.136,5.128,5.134,16300.1
+1695386940000,5.134,5.134,5.125,5.129,3847.0
+1695387000000,5.129,5.129,5.123,5.124,7808.2
+1695387060000,5.124,5.127,5.12,5.124,10370.1
+1695387120000,5.125,5.125,5.119,5.121,9678.7
+1695387180000,5.121,5.124,5.118,5.119,7275.9
+1695387240000,5.12,5.136,5.12,5.13,22818.1
+1695387300000,5.13,5.135,5.12,5.121,15410.6
+1695387360000,5.12,5.121,5.119,5.12,1380.6
+1695387420000,5.12,5.129,5.119,5.124,11916.0
+1695387480000,5.123,5.126,5.118,5.119,8473.2
+1695387540000,5.119,5.121,5.118,5.119,3845.1
+1695387600000,5.119,5.127,5.116,5.118,13209.2
+1695387660000,5.118,5.124,5.114,5.115,10605.6
+1695387720000,5.115,5.115,5.112,5.112,7925.0
+1695387780000,5.112,5.119,5.111,5.115,17881.2
+1695387840000,5.116,5.122,5.114,5.122,9312.8
+1695387900000,5.122,5.123,5.12,5.123,8662.6
+1695387960000,5.123,5.124,5.12,5.122,9082.6
+1695388020000,5.122,5.123,5.111,5.114,17217.8
+1695388080000,5.113,5.12,5.111,5.114,11227.1
+1695388140000,5.113,5.115,5.111,5.115,5970.9
+1695388200000,5.115,5.12,5.113,5.12,7788.8
+1695388260000,5.12,5.121,5.118,5.119,20527.5
+1695388320000,5.119,5.125,5.118,5.123,14985.6
+1695388380000,5.122,5.124,5.121,5.122,2388.8
+1695388440000,5.122,5.123,5.12,5.123,19008.0
+1695388500000,5.122,5.123,5.121,5.123,1945.7
+1695388560000,5.123,5.123,5.121,5.122,11605.1
+1695388620000,5.123,5.128,5.121,5.127,24580.6
+1695388680000,5.127,5.13,5.124,5.129,7572.0
+1695388740000,5.129,5.132,5.129,5.131,4138.2
+1695388800000,5.13,5.139,5.13,5.139,7414.4
+1695388860000,5.139,5.142,5.136,5.14,18531.7
+1695388920000,5.14,5.141,5.132,5.133,13971.1
+1695388980000,5.133,5.145,5.133,5.137,11064.4
+1695389040000,5.137,5.138,5.136,5.136,2765.1
+1695389100000,5.137,5.139,5.136,5.137,4552.4
+1695389160000,5.138,5.142,5.137,5.14,49207.3
+1695389220000,5.141,5.143,5.135,5.136,8723.0
+1695389280000,5.135,5.136,5.134,5.134,3255.4
+1695389340000,5.134,5.135,5.131,5.133,3735.9
+1695389400000,5.132,5.133,5.125,5.13,20344.3
+1695389460000,5.13,5.131,5.129,5.13,13965.5
+1695389520000,5.131,5.143,5.127,5.14,43820.7
+1695389580000,5.14,5.145,5.139,5.144,13629.8
+1695389640000,5.144,5.151,5.143,5.143,22115.3
+1695389700000,5.144,5.153,5.141,5.142,16919.8
+1695389760000,5.142,5.146,5.14,5.146,5391.2
+1695389820000,5.146,5.146,5.143,5.143,2959.2
+1695389880000,5.143,5.146,5.142,5.142,5512.9
+1695389940000,5.142,5.143,5.134,5.137,5427.1
+1695390000000,5.137,5.137,5.132,5.132,4415.9
+1695390060000,5.132,5.132,5.124,5.127,9339.0
+1695390120000,5.126,5.127,5.122,5.127,5035.4
+1695390180000,5.126,5.127,5.12,5.12,9027.5
+1695390240000,5.12,5.126,5.118,5.124,10203.6
+1695390300000,5.123,5.134,5.122,5.13,13120.7
+1695390360000,5.131,5.142,5.128,5.138,18389.8
+1695390420000,5.138,5.142,5.135,5.139,10812.6
+1695390480000,5.139,5.141,5.135,5.136,6106.6
+1695390540000,5.137,5.14,5.135,5.138,4270.5
+1695390600000,5.139,5.139,5.133,5.138,2922.6
+1695390660000,5.139,5.139,5.133,5.134,2763.8
+1695390720000,5.134,5.138,5.128,5.129,7177.1
+1695390780000,5.129,5.129,5.122,5.123,2790.9
+1695390840000,5.123,5.123,5.111,5.117,22213.2
+1695390900000,5.116,5.12,5.116,5.117,5857.9
+1695390960000,5.117,5.127,5.117,5.126,8038.5
+1695391020000,5.125,5.128,5.122,5.125,4483.6
+1695391080000,5.125,5.133,5.125,5.132,3616.0
+1695391140000,5.132,5.133,5.126,5.13,3252.4
+1695391200000,5.13,5.132,5.125,5.128,6494.9
+1695391260000,5.128,5.13,5.122,5.124,4170.3
+1695391320000,5.123,5.123,5.116,5.118,12914.5
+1695391380000,5.117,5.127,5.116,5.126,11537.5
+1695391440000,5.127,5.144,5.127,5.141,31114.3
+1695391500000,5.141,5.149,5.139,5.149,11679.6
+1695391560000,5.148,5.15,5.142,5.146,30356.6
+1695391620000,5.146,5.146,5.134,5.136,24255.9
+1695391680000,5.136,5.139,5.129,5.13,8627.7
+1695391740000,5.131,5.136,5.131,5.136,2526.3
+1695391800000,5.136,5.137,5.117,5.121,16460.1
+1695391860000,5.12,5.127,5.12,5.124,6894.3
+1695391920000,5.124,5.125,5.119,5.121,5973.9
+1695391980000,5.121,5.129,5.121,5.128,3510.6
+1695392040000,5.128,5.13,5.123,5.123,5359.7
+1695392100000,5.122,5.125,5.118,5.121,6386.6
+1695392160000,5.12,5.122,5.116,5.117,13712.5
+1695392220000,5.118,5.121,5.115,5.115,2997.3
+1695392280000,5.116,5.124,5.115,5.117,13112.6
+1695392340000,5.117,5.12,5.116,5.118,3502.2
+1695392400000,5.118,5.118,5.112,5.113,6285.7
+1695392460000,5.112,5.122,5.111,5.118,10947.1
+1695392520000,5.118,5.125,5.117,5.124,4109.2
+1695392580000,5.124,5.131,5.124,5.131,5049.5
+1695392640000,5.13,5.133,5.126,5.128,6600.4
+1695392700000,5.129,5.13,5.12,5.12,11006.1
+1695392760000,5.119,5.123,5.118,5.12,3384.1
+1695392820000,5.121,5.121,5.114,5.117,3097.7
+1695392880000,5.117,5.118,5.115,5.115,4150.1
+1695392940000,5.115,5.118,5.114,5.116,1403.7
+1695393000000,5.115,5.121,5.112,5.121,11466.6
+1695393060000,5.122,5.126,5.12,5.125,3810.6
+1695393120000,5.126,5.126,5.12,5.122,5084.3
+1695393180000,5.122,5.125,5.118,5.121,6761.7
+1695393240000,5.121,5.124,5.119,5.121,11328.5
+1695393300000,5.121,5.123,5.117,5.118,6859.2
+1695393360000,5.117,5.119,5.115,5.117,6765.7
+1695393420000,5.118,5.121,5.114,5.115,5346.3
+1695393480000,5.116,5.117,5.112,5.113,4076.2
+1695393540000,5.114,5.117,5.11,5.113,7684.6
+1695393600000,5.114,5.116,5.11,5.111,8660.0
+1695393660000,5.111,5.111,5.105,5.109,13558.7
+1695393720000,5.109,5.113,5.109,5.109,4620.9
+1695393780000,5.109,5.11,5.109,5.109,2690.5
+1695393840000,5.108,5.109,5.104,5.105,4463.5
+1695393900000,5.106,5.106,5.1,5.102,9116.1
+1695393960000,5.101,5.107,5.099,5.102,15645.8
+1695394020000,5.102,5.104,5.1,5.103,5439.1
+1695394080000,5.103,5.109,5.102,5.109,9328.2
+1695394140000,5.108,5.108,5.102,5.104,3140.6
+1695394200000,5.104,5.106,5.102,5.105,2038.9
+1695394260000,5.105,5.108,5.098,5.098,6417.6
+1695394320000,5.098,5.1,5.096,5.1,7324.2
+1695394380000,5.101,5.101,5.095,5.097,7084.7
+1695394440000,5.098,5.101,5.097,5.099,3963.9
+1695394500000,5.099,5.106,5.098,5.102,6012.3
+1695394560000,5.103,5.104,5.1,5.102,2926.9
+1695394620000,5.102,5.115,5.102,5.114,7473.5
+1695394680000,5.114,5.123,5.112,5.122,14677.0
+1695394740000,5.122,5.124,5.118,5.12,7025.4
+1695394800000,5.12,5.125,5.116,5.118,5169.2
+1695394860000,5.117,5.12,5.114,5.116,7048.1
+1695394920000,5.116,5.118,5.114,5.114,979.0
+1695394980000,5.113,5.114,5.108,5.109,2995.7
+1695395040000,5.108,5.11,5.104,5.106,15620.5
+1695395100000,5.107,5.111,5.104,5.108,3633.0
+1695395160000,5.109,5.116,5.107,5.115,4526.1
+1695395220000,5.115,5.122,5.115,5.117,8210.7
+1695395280000,5.116,5.12,5.114,5.117,5608.0
+1695395340000,5.116,5.116,5.105,5.107,9997.2
+1695395400000,5.106,5.109,5.1,5.102,4545.6
+1695395460000,5.102,5.102,5.098,5.1,5920.4
+1695395520000,5.1,5.103,5.099,5.1,2590.5
+1695395580000,5.099,5.1,5.093,5.096,9100.4
+1695395640000,5.096,5.104,5.094,5.102,8977.5
+1695395700000,5.101,5.101,5.097,5.099,3417.7
+1695395760000,5.1,5.104,5.1,5.104,4055.4
+1695395820000,5.103,5.11,5.102,5.108,4982.6
+1695395880000,5.108,5.111,5.106,5.107,4939.8
+1695395940000,5.107,5.11,5.104,5.107,3822.2
+1695396000000,5.108,5.114,5.108,5.112,3685.5
+1695396060000,5.112,5.113,5.102,5.105,7326.5
+1695396120000,5.106,5.106,5.099,5.1,3023.7
+1695396180000,5.1,5.102,5.099,5.101,2875.2
+1695396240000,5.102,5.103,5.098,5.103,4548.1
+1695396300000,5.103,5.105,5.101,5.104,3859.2
+1695396360000,5.103,5.103,5.099,5.103,1257.0
+1695396420000,5.103,5.104,5.101,5.103,1713.6
+1695396480000,5.104,5.106,5.102,5.105,2120.2
+1695396540000,5.104,5.104,5.098,5.102,4024.3
+1695396600000,5.102,5.106,5.097,5.102,3647.0
+1695396660000,5.104,5.106,5.102,5.106,3284.1
+1695396720000,5.106,5.108,5.103,5.107,3190.1
+1695396780000,5.106,5.11,5.103,5.11,4030.4
+1695396840000,5.111,5.119,5.111,5.116,7585.8
+1695396900000,5.116,5.116,5.11,5.113,4100.6
+1695396960000,5.112,5.115,5.109,5.11,3833.8
+1695397020000,5.11,5.112,5.106,5.108,6394.2
+1695397080000,5.107,5.109,5.106,5.109,1238.3
+1695397140000,5.109,5.113,5.108,5.113,3745.4
+1695397200000,5.113,5.115,5.113,5.113,2400.3
+1695397260000,5.114,5.114,5.108,5.112,3722.5
+1695397320000,5.113,5.114,5.112,5.112,913.5
+1695397380000,5.112,5.113,5.11,5.113,1781.5
+1695397440000,5.113,5.114,5.11,5.114,1531.3
+1695397500000,5.113,5.113,5.11,5.111,2736.6
+1695397560000,5.112,5.116,5.108,5.109,2453.1
+1695397620000,5.109,5.111,5.107,5.109,4128.3
+1695397680000,5.109,5.109,5.103,5.103,4547.2
+1695397740000,5.104,5.105,5.101,5.101,4793.5
+1695397800000,5.1,5.105,5.1,5.101,2921.8
+1695397860000,5.101,5.104,5.1,5.103,3006.0
+1695397920000,5.102,5.104,5.098,5.1,3606.8
+1695397980000,5.1,5.103,5.1,5.101,1468.4
+1695398040000,5.101,5.101,5.099,5.101,642.8
+1695398100000,5.101,5.103,5.099,5.099,3142.3
+1695398160000,5.099,5.1,5.087,5.089,24946.7
+1695398220000,5.088,5.092,5.087,5.091,11575.2
+1695398280000,5.09,5.093,5.086,5.087,13552.5
+1695398340000,5.086,5.089,5.081,5.086,17470.5
+1695398400000,5.087,5.095,5.087,5.094,14133.8
+1695398460000,5.093,5.102,5.093,5.099,13565.0
+1695398520000,5.098,5.101,5.095,5.098,6719.4
+1695398580000,5.099,5.099,5.092,5.094,9176.3
+1695398640000,5.094,5.094,5.087,5.087,6702.4
+1695398700000,5.087,5.093,5.086,5.086,10442.8
+1695398760000,5.086,5.09,5.086,5.088,2897.1
+1695398820000,5.087,5.087,5.081,5.081,6579.1
+1695398880000,5.081,5.082,5.072,5.073,21942.4
+1695398940000,5.074,5.082,5.069,5.077,20724.5
+1695399000000,5.077,5.08,5.071,5.08,9732.6
+1695399060000,5.079,5.087,5.079,5.084,8810.8
+1695399120000,5.083,5.084,5.077,5.077,4300.9
+1695399180000,5.077,5.085,5.077,5.084,5323.3
+1695399240000,5.084,5.086,5.081,5.085,2593.0
+1695399300000,5.084,5.091,5.082,5.091,3803.4
+1695399360000,5.092,5.093,5.088,5.09,4631.8
+1695399420000,5.09,5.092,5.085,5.092,4883.3
+1695399480000,5.091,5.096,5.089,5.095,10889.8
+1695399540000,5.095,5.098,5.094,5.094,7160.4
+1695399600000,5.095,5.1,5.093,5.095,11419.5
+1695399660000,5.095,5.097,5.092,5.096,5828.8
+1695399720000,5.097,5.102,5.092,5.1,13354.3
+1695399780000,5.101,5.103,5.096,5.097,7224.6
+1695399840000,5.097,5.1,5.096,5.096,5075.3
+1695399900000,5.097,5.097,5.09,5.09,7945.3
+1695399960000,5.091,5.094,5.089,5.091,4687.1
+1695400020000,5.091,5.097,5.09,5.096,9707.5
+1695400080000,5.096,5.097,5.093,5.096,3603.4
+1695400140000,5.096,5.097,5.091,5.092,4648.8
+1695400200000,5.094,5.096,5.089,5.095,8279.1
+1695400260000,5.094,5.099,5.093,5.098,4689.6
+1695400320000,5.098,5.098,5.096,5.097,1300.8
+1695400380000,5.097,5.097,5.091,5.094,3016.0
+1695400440000,5.094,5.095,5.091,5.093,1987.2
+1695400500000,5.094,5.096,5.091,5.096,6922.3
+1695400560000,5.095,5.095,5.093,5.094,2031.4
+1695400620000,5.093,5.098,5.093,5.096,7856.8
+1695400680000,5.098,5.102,5.095,5.099,3987.4
+1695400740000,5.099,5.101,5.097,5.098,3010.2
+1695400800000,5.098,5.102,5.092,5.102,11786.5
+1695400860000,5.102,5.105,5.102,5.105,8577.9
+1695400920000,5.105,5.115,5.105,5.115,17029.2
+1695400980000,5.114,5.115,5.112,5.115,6390.0
+1695401040000,5.116,5.119,5.116,5.119,4071.4
+1695401100000,5.118,5.121,5.116,5.119,8522.5
+1695401160000,5.12,5.122,5.113,5.113,12486.3
+1695401220000,5.113,5.113,5.101,5.104,13689.9
+1695401280000,5.104,5.107,5.102,5.106,5344.5
+1695401340000,5.107,5.113,5.103,5.111,7323.7
+1695401400000,5.112,5.119,5.111,5.115,15461.5
+1695401460000,5.114,5.119,5.114,5.117,5555.8
+1695401520000,5.117,5.119,5.116,5.116,5730.3
+1695401580000,5.116,5.116,5.109,5.112,5651.2
+1695401640000,5.113,5.114,5.105,5.107,6466.7
+1695401700000,5.108,5.112,5.106,5.109,6269.4
+1695401760000,5.108,5.112,5.108,5.11,4899.3
+1695401820000,5.109,5.111,5.106,5.107,5914.1
+1695401880000,5.107,5.108,5.097,5.097,12631.2
+1695401940000,5.097,5.1,5.094,5.095,4015.0
+1695402000000,5.096,5.104,5.095,5.103,13639.1
+1695402060000,5.102,5.108,5.101,5.108,3421.6
+1695402120000,5.108,5.118,5.108,5.118,6252.2
+1695402180000,5.118,5.121,5.113,5.118,8924.4
+1695402240000,5.118,5.122,5.117,5.119,9678.2
+1695402300000,5.118,5.121,5.112,5.116,6406.8
+1695402360000,5.115,5.116,5.106,5.107,6940.5
+1695402420000,5.107,5.112,5.106,5.111,5190.1
+1695402480000,5.112,5.112,5.107,5.111,3322.9
+1695402540000,5.11,5.11,5.105,5.106,4030.4
+1695402600000,5.106,5.106,5.1,5.102,4482.1
+1695402660000,5.102,5.109,5.101,5.109,7900.6
+1695402720000,5.108,5.112,5.107,5.112,2034.2
+1695402780000,5.112,5.114,5.11,5.113,1108.3
+1695402840000,5.112,5.116,5.112,5.114,2217.5
+1695402900000,5.115,5.119,5.114,5.118,3309.9
+1695402960000,5.118,5.122,5.117,5.119,12148.5
+1695403020000,5.119,5.119,5.111,5.111,6628.6
+1695403080000,5.112,5.113,5.104,5.106,8388.1
+1695403140000,5.106,5.107,5.103,5.104,2313.2
+1695403200000,5.104,5.106,5.101,5.102,2425.9
+1695403260000,5.102,5.103,5.101,5.103,2108.7
+1695403320000,5.102,5.104,5.1,5.101,5351.2
+1695403380000,5.101,5.102,5.095,5.095,6624.4
+1695403440000,5.096,5.101,5.095,5.099,6518.6
+1695403500000,5.1,5.101,5.095,5.095,5682.9
+1695403560000,5.095,5.099,5.093,5.096,10999.2
+1695403620000,5.097,5.097,5.094,5.095,2780.2
+1695403680000,5.095,5.1,5.094,5.097,3222.0
+1695403740000,5.098,5.101,5.098,5.101,2648.4
+1695403800000,5.101,5.104,5.1,5.102,3927.9
+1695403860000,5.102,5.104,5.098,5.103,5246.8
+1695403920000,5.103,5.103,5.099,5.1,3007.0
+1695403980000,5.099,5.103,5.098,5.098,6732.0
+1695404040000,5.098,5.103,5.096,5.103,3994.8
+1695404100000,5.104,5.107,5.102,5.103,3456.5
+1695404160000,5.104,5.104,5.096,5.1,8718.6
+1695404220000,5.099,5.1,5.094,5.095,1763.8
+1695404280000,5.095,5.096,5.092,5.094,4363.6
+1695404340000,5.095,5.097,5.093,5.093,3741.4
+1695404400000,5.094,5.094,5.092,5.092,2487.7
+1695404460000,5.092,5.098,5.089,5.095,25864.2
+1695404520000,5.094,5.094,5.087,5.09,5166.3
+1695404580000,5.09,5.09,5.085,5.087,5094.7
+1695404640000,5.087,5.09,5.082,5.084,4817.9
+1695404700000,5.085,5.087,5.082,5.086,6178.6
+1695404760000,5.086,5.086,5.079,5.079,9704.7
+1695404820000,5.079,5.079,5.064,5.065,27781.7
+1695404880000,5.064,5.072,5.064,5.065,18046.3
+1695404940000,5.066,5.075,5.065,5.075,11939.3
+1695405000000,5.074,5.08,5.071,5.079,7682.8
+1695405060000,5.079,5.082,5.074,5.082,12163.3
+1695405120000,5.083,5.084,5.076,5.078,4288.4
+1695405180000,5.077,5.085,5.077,5.084,6396.1
+1695405240000,5.085,5.087,5.082,5.086,4827.3
+1695405300000,5.086,5.091,5.082,5.09,7074.2
+1695405360000,5.091,5.101,5.091,5.098,12933.8
+1695405420000,5.099,5.102,5.097,5.1,5021.1
+1695405480000,5.099,5.1,5.091,5.091,6446.3
+1695405540000,5.092,5.093,5.089,5.091,3235.2
+1695405600000,5.091,5.098,5.091,5.097,4706.2
+1695405660000,5.098,5.107,5.097,5.106,6692.9
+1695405720000,5.106,5.106,5.101,5.104,5108.8
+1695405780000,5.102,5.105,5.101,5.104,3171.0
+1695405840000,5.105,5.11,5.102,5.102,7181.1
+1695405900000,5.103,5.107,5.103,5.106,4011.0
+1695405960000,5.106,5.107,5.101,5.102,6778.6
+1695406020000,5.101,5.104,5.1,5.102,4251.6
+1695406080000,5.101,5.106,5.098,5.105,5642.1
+1695406140000,5.105,5.107,5.102,5.103,2519.4
+1695406200000,5.103,5.111,5.103,5.111,12436.9
+1695406260000,5.112,5.115,5.109,5.115,5343.4
+1695406320000,5.115,5.115,5.111,5.111,4882.4
+1695406380000,5.111,5.114,5.11,5.112,2155.2
+1695406440000,5.113,5.115,5.11,5.114,4560.4
+1695406500000,5.114,5.115,5.112,5.113,1891.2
+1695406560000,5.112,5.112,5.109,5.109,2514.2
+1695406620000,5.11,5.114,5.109,5.112,2422.0
+1695406680000,5.111,5.114,5.111,5.112,3299.2
+1695406740000,5.111,5.114,5.108,5.109,5847.1
+1695406800000,5.109,5.113,5.109,5.112,1199.5
+1695406860000,5.112,5.113,5.111,5.112,2214.0
+1695406920000,5.112,5.112,5.11,5.11,1753.1
+1695406980000,5.11,5.11,5.105,5.105,3915.1
+1695407040000,5.106,5.108,5.106,5.106,3124.3
+1695407100000,5.107,5.114,5.107,5.112,5452.4
+1695407160000,5.112,5.115,5.112,5.114,3305.0
+1695407220000,5.114,5.115,5.11,5.114,4006.4
+1695407280000,5.114,5.114,5.111,5.113,1701.7
+1695407340000,5.113,5.115,5.113,5.114,758.1
+1695407400000,5.115,5.116,5.114,5.115,3386.3
+1695407460000,5.115,5.117,5.113,5.114,3579.8
+1695407520000,5.115,5.116,5.114,5.116,2375.7
+1695407580000,5.115,5.12,5.115,5.118,7257.0
+1695407640000,5.119,5.128,5.118,5.122,20187.8
+1695407700000,5.122,5.123,5.118,5.12,5405.7
+1695407760000,5.121,5.121,5.116,5.117,3673.2
+1695407820000,5.116,5.121,5.116,5.119,2354.9
+1695407880000,5.118,5.118,5.115,5.116,3104.5
+1695407940000,5.116,5.116,5.111,5.116,4816.0
+1695408000000,5.115,5.116,5.114,5.114,1399.2
+1695408060000,5.114,5.116,5.113,5.115,2606.0
+1695408120000,5.115,5.117,5.112,5.114,2584.5
+1695408180000,5.114,5.116,5.112,5.114,2246.8
+1695408240000,5.113,5.114,5.113,5.114,774.6
+1695408300000,5.113,5.113,5.111,5.113,2168.2
+1695408360000,5.113,5.116,5.112,5.114,2756.3
+1695408420000,5.115,5.125,5.115,5.118,15092.6
+1695408480000,5.118,5.126,5.118,5.126,4310.3
+1695408540000,5.126,5.135,5.126,5.135,9397.9
+1695408600000,5.134,5.135,5.127,5.128,15202.2
+1695408660000,5.128,5.133,5.125,5.132,9929.0
+1695408720000,5.131,5.133,5.127,5.131,4288.3
+1695408780000,5.131,5.132,5.125,5.132,4619.2
+1695408840000,5.131,5.131,5.127,5.128,3286.4
+1695408900000,5.128,5.129,5.125,5.128,3121.2
+1695408960000,5.128,5.129,5.124,5.125,2231.5
+1695409020000,5.126,5.131,5.124,5.128,6671.6
+1695409080000,5.127,5.127,5.123,5.124,1485.7
+1695409140000,5.124,5.124,5.12,5.122,4293.5
+1695409200000,5.122,5.123,5.118,5.119,5701.7
+1695409260000,5.119,5.122,5.116,5.122,5929.9
+1695409320000,5.121,5.125,5.119,5.123,6188.3
+1695409380000,5.122,5.124,5.118,5.122,6344.1
+1695409440000,5.123,5.132,5.121,5.131,12273.2
+1695409500000,5.13,5.133,5.127,5.128,6049.4
+1695409560000,5.129,5.135,5.129,5.134,3877.4
+1695409620000,5.134,5.134,5.129,5.133,3223.8
+1695409680000,5.133,5.134,5.131,5.133,1881.0
+1695409740000,5.133,5.133,5.13,5.133,1440.4
+1695409800000,5.134,5.134,5.124,5.124,4340.0
+1695409860000,5.124,5.129,5.124,5.126,3814.2
+1695409920000,5.127,5.127,5.124,5.125,4486.3
+1695409980000,5.124,5.124,5.117,5.121,5516.2
+1695410040000,5.12,5.12,5.117,5.118,3560.5
+1695410100000,5.119,5.12,5.114,5.115,3660.6
+1695410160000,5.115,5.12,5.114,5.117,7059.5
+1695410220000,5.116,5.119,5.116,5.116,2156.0
+1695410280000,5.117,5.122,5.117,5.122,5189.6
+1695410340000,5.123,5.123,5.117,5.119,2400.6
+1695410400000,5.12,5.122,5.117,5.117,2908.7
+1695410460000,5.117,5.122,5.116,5.121,3275.3
+1695410520000,5.12,5.121,5.119,5.12,2025.7
+1695410580000,5.119,5.124,5.118,5.122,1466.5
+1695410640000,5.122,5.127,5.121,5.123,5820.1
+1695410700000,5.123,5.126,5.121,5.122,3364.0
+1695410760000,5.121,5.123,5.121,5.122,917.7
+1695410820000,5.122,5.123,5.117,5.12,1720.9
+1695410880000,5.119,5.12,5.118,5.12,944.2
+1695410940000,5.119,5.119,5.117,5.119,1023.9
+1695411000000,5.119,5.121,5.112,5.113,4524.6
+1695411060000,5.113,5.115,5.108,5.108,5372.3
+1695411120000,5.108,5.112,5.108,5.11,3364.7
+1695411180000,5.11,5.113,5.106,5.107,4332.0
+1695411240000,5.107,5.108,5.106,5.108,1214.3
+1695411300000,5.107,5.108,5.103,5.104,1720.1
+1695411360000,5.103,5.104,5.102,5.102,1720.5
+1695411420000,5.103,5.107,5.103,5.104,2657.2
+1695411480000,5.104,5.111,5.103,5.108,4030.6
+1695411540000,5.109,5.111,5.108,5.11,2015.6
+1695411600000,5.111,5.112,5.109,5.109,2125.4
+1695411660000,5.108,5.108,5.103,5.103,2546.2
+1695411720000,5.104,5.105,5.101,5.101,1493.5
+1695411780000,5.102,5.104,5.101,5.102,1095.7
+1695411840000,5.104,5.105,5.102,5.103,960.4
+1695411900000,5.102,5.104,5.102,5.103,4521.2
+1695411960000,5.102,5.105,5.101,5.103,3544.8
+1695412020000,5.103,5.104,5.102,5.103,1084.1
+1695412080000,5.103,5.107,5.102,5.102,2182.9
+1695412140000,5.103,5.105,5.103,5.104,431.0
+1695412200000,5.103,5.105,5.102,5.102,765.5
+1695412260000,5.102,5.103,5.1,5.101,3564.4
+1695412320000,5.1,5.102,5.1,5.102,1012.4
+1695412380000,5.102,5.104,5.102,5.103,1116.7
+1695412440000,5.102,5.103,5.1,5.101,3307.3
+1695412500000,5.102,5.11,5.102,5.104,6200.4
+1695412560000,5.103,5.104,5.103,5.103,1601.6
+1695412620000,5.104,5.104,5.1,5.101,3350.8
+1695412680000,5.102,5.104,5.101,5.102,1729.5
+1695412740000,5.102,5.103,5.099,5.1,1741.9
+1695412800000,5.1,5.105,5.1,5.103,2579.9
+1695412860000,5.103,5.105,5.102,5.104,1240.0
+1695412920000,5.105,5.109,5.104,5.106,4939.0
+1695412980000,5.106,5.11,5.106,5.108,3053.2
+1695413040000,5.109,5.111,5.109,5.111,2536.5
+1695413100000,5.111,5.115,5.111,5.113,5973.7
+1695413160000,5.114,5.114,5.111,5.112,3208.4
+1695413220000,5.112,5.115,5.112,5.113,1874.3
+1695413280000,5.112,5.114,5.112,5.114,472.6
+1695413340000,5.114,5.116,5.113,5.113,1060.9
+1695413400000,5.114,5.115,5.111,5.115,1478.0
+1695413460000,5.115,5.116,5.112,5.116,3820.6
+1695413520000,5.116,5.116,5.116,5.116,41.5
+1695413580000,5.115,5.115,5.114,5.114,741.5
+1695413640000,5.114,5.116,5.114,5.115,639.5
+1695413700000,5.115,5.119,5.115,5.117,2137.3
+1695413760000,5.117,5.121,5.115,5.116,3424.0
+1695413820000,5.117,5.119,5.115,5.118,1408.9
+1695413880000,5.118,5.119,5.117,5.117,1240.5
+1695413940000,5.118,5.119,5.117,5.118,507.1
+1695414000000,5.118,5.119,5.116,5.116,1623.2
+1695414060000,5.116,5.117,5.113,5.113,2670.5
+1695414120000,5.113,5.113,5.109,5.11,2435.4
+1695414180000,5.111,5.112,5.109,5.11,1396.0
+1695414240000,5.109,5.109,5.104,5.105,1191.2
+1695414300000,5.106,5.106,5.102,5.104,2148.2
+1695414360000,5.103,5.105,5.1,5.1,3394.7
+1695414420000,5.1,5.102,5.099,5.102,1789.7
+1695414480000,5.102,5.102,5.098,5.099,1977.4
+1695414540000,5.099,5.103,5.099,5.1,1719.6
+1695414600000,5.101,5.101,5.096,5.096,4456.0
+1695414660000,5.096,5.098,5.095,5.096,2891.4
+1695414720000,5.097,5.097,5.095,5.095,1837.7
+1695414780000,5.096,5.096,5.095,5.095,1578.4
+1695414840000,5.095,5.097,5.094,5.096,1786.9
+1695414900000,5.095,5.096,5.093,5.096,2905.4
+1695414960000,5.096,5.097,5.094,5.095,1772.2
+1695415020000,5.095,5.096,5.094,5.095,1617.1
+1695415080000,5.095,5.096,5.095,5.096,1427.6
+1695415140000,5.095,5.097,5.094,5.096,4047.7
+1695415200000,5.096,5.097,5.093,5.095,4865.7
+1695415260000,5.095,5.096,5.094,5.095,4119.8
+1695415320000,5.096,5.096,5.093,5.095,1692.3
+1695415380000,5.095,5.095,5.091,5.092,3535.3
+1695415440000,5.093,5.096,5.093,5.094,2075.3
+1695415500000,5.094,5.096,5.093,5.094,2928.0
+1695415560000,5.095,5.097,5.093,5.097,2049.8
+1695415620000,5.096,5.098,5.095,5.096,5340.5
+1695415680000,5.096,5.099,5.095,5.096,1774.2
+1695415740000,5.096,5.098,5.095,5.096,801.6
+1695415800000,5.094,5.098,5.094,5.098,3013.2
+1695415860000,5.097,5.098,5.096,5.097,559.4
+1695415920000,5.097,5.098,5.096,5.097,1124.5
+1695415980000,5.096,5.099,5.095,5.095,5008.5
+1695416040000,5.096,5.096,5.095,5.096,1934.8
+1695416100000,5.097,5.097,5.095,5.095,423.6
+1695416160000,5.095,5.095,5.094,5.094,205.7
+1695416220000,5.095,5.095,5.092,5.095,2141.5
+1695416280000,5.094,5.095,5.093,5.093,314.6
+1695416340000,5.093,5.095,5.092,5.094,2672.3
+1695416400000,5.095,5.095,5.092,5.093,1635.8
+1695416460000,5.093,5.093,5.091,5.092,1919.4
+1695416520000,5.092,5.092,5.087,5.088,4570.4
+1695416580000,5.088,5.089,5.087,5.087,1578.6
+1695416640000,5.087,5.087,5.085,5.086,3702.4
+1695416700000,5.086,5.086,5.085,5.086,1793.1
+1695416760000,5.086,5.086,5.077,5.079,9418.9
+1695416820000,5.078,5.08,5.076,5.079,2830.3
+1695416880000,5.079,5.079,5.078,5.078,2878.7
+1695416940000,5.078,5.079,5.077,5.077,1521.6
+1695417000000,5.077,5.079,5.076,5.078,2569.3
+1695417060000,5.078,5.079,5.078,5.078,3883.1
+1695417120000,5.079,5.08,5.075,5.076,13985.7
+1695417180000,5.078,5.079,5.068,5.071,28733.2
+1695417240000,5.07,5.072,5.067,5.072,14443.6
+1695417300000,5.072,5.074,5.071,5.073,3915.5
+1695417360000,5.073,5.084,5.072,5.082,6901.9
+1695417420000,5.081,5.095,5.079,5.094,9475.0
+1695417480000,5.095,5.1,5.092,5.1,7197.5
+1695417540000,5.1,5.101,5.098,5.1,6725.6
+1695417600000,5.099,5.103,5.099,5.1,6689.4
+1695417660000,5.101,5.102,5.097,5.097,2155.9
+1695417720000,5.097,5.097,5.093,5.094,3329.2
+1695417780000,5.094,5.097,5.094,5.094,3495.7
+1695417840000,5.095,5.096,5.094,5.095,814.6
+1695417900000,5.095,5.098,5.095,5.096,1887.6
+1695417960000,5.096,5.096,5.093,5.093,1686.9
+1695418020000,5.093,5.104,5.093,5.101,5324.1
+1695418080000,5.102,5.105,5.102,5.103,2996.5
+1695418140000,5.103,5.106,5.102,5.106,2926.3
+1695418200000,5.106,5.107,5.104,5.107,3702.0
+1695418260000,5.107,5.108,5.106,5.107,644.2
+1695418320000,5.108,5.114,5.108,5.114,3511.4
+1695418380000,5.114,5.115,5.113,5.114,726.5
+1695418440000,5.114,5.114,5.11,5.112,8511.1
+1695418500000,5.113,5.113,5.103,5.105,6280.6
+1695418560000,5.106,5.107,5.105,5.106,941.6
+1695418620000,5.105,5.105,5.1,5.1,3904.3
+1695418680000,5.101,5.103,5.099,5.102,2932.1
+1695418740000,5.101,5.103,5.101,5.101,1217.8
+1695418800000,5.102,5.106,5.102,5.106,1757.9
+1695418860000,5.105,5.107,5.105,5.106,1789.1
+1695418920000,5.107,5.107,5.105,5.107,1094.8
+1695418980000,5.107,5.109,5.106,5.109,2793.6
+1695419040000,5.11,5.111,5.109,5.109,1075.5
+1695419100000,5.11,5.112,5.11,5.112,342.3
+1695419160000,5.112,5.113,5.112,5.112,425.7
+1695419220000,5.113,5.113,5.112,5.113,1356.9
+1695419280000,5.113,5.113,5.112,5.112,434.3
+1695419340000,5.113,5.113,5.112,5.113,1313.8
+1695419400000,5.114,5.114,5.112,5.112,1822.8
+1695419460000,5.113,5.113,5.112,5.113,149.8
+1695419520000,5.113,5.113,5.111,5.112,2075.9
+1695419580000,5.112,5.113,5.109,5.109,3333.2
+1695419640000,5.11,5.111,5.11,5.111,278.9
+1695419700000,5.111,5.112,5.109,5.112,2610.0
+1695419760000,5.111,5.121,5.111,5.121,6928.9
+1695419820000,5.122,5.125,5.122,5.122,2620.9
+1695419880000,5.122,5.123,5.118,5.119,4626.5
+1695419940000,5.118,5.12,5.116,5.116,3117.8
+1695420000000,5.116,5.118,5.115,5.117,6656.6
+1695420060000,5.117,5.129,5.117,5.126,15367.5
+1695420120000,5.126,5.128,5.124,5.126,3480.3
+1695420180000,5.127,5.132,5.123,5.132,10543.3
+1695420240000,5.132,5.133,5.129,5.13,5600.6
+1695420300000,5.129,5.133,5.128,5.128,7820.0
+1695420360000,5.129,5.129,5.116,5.116,12869.2
+1695420420000,5.116,5.12,5.115,5.119,2595.4
+1695420480000,5.12,5.122,5.118,5.12,6809.2
+1695420540000,5.12,5.12,5.11,5.111,7676.8
+1695420600000,5.111,5.112,5.108,5.109,5693.9
+1695420660000,5.11,5.114,5.11,5.114,4317.3
+1695420720000,5.113,5.118,5.113,5.117,3174.2
+1695420780000,5.117,5.118,5.116,5.117,952.9
+1695420840000,5.118,5.121,5.117,5.12,2055.3
+1695420900000,5.12,5.124,5.119,5.123,2646.8
+1695420960000,5.123,5.123,5.112,5.113,4604.7
+1695421020000,5.114,5.116,5.113,5.114,2721.2
+1695421080000,5.115,5.118,5.114,5.116,5267.1
+1695421140000,5.118,5.128,5.118,5.126,5592.6
+1695421200000,5.127,5.142,5.126,5.139,76543.5
+1695421260000,5.138,5.138,5.124,5.124,10283.4
+1695421320000,5.125,5.127,5.118,5.125,8977.3
+1695421380000,5.124,5.124,5.119,5.119,3589.7
+1695421440000,5.119,5.123,5.117,5.123,3295.7
+1695421500000,5.123,5.123,5.12,5.123,3649.6
+1695421560000,5.123,5.124,5.118,5.119,2262.9
+1695421620000,5.119,5.124,5.118,5.118,3445.8
+1695421680000,5.118,5.119,5.115,5.116,2839.9
+1695421740000,5.117,5.117,5.106,5.108,10100.5
+1695421800000,5.109,5.11,5.106,5.107,6957.1
+1695421860000,5.107,5.113,5.107,5.112,6057.4
+1695421920000,5.112,5.115,5.112,5.115,1804.4
+1695421980000,5.116,5.121,5.116,5.121,1789.3
+1695422040000,5.121,5.122,5.115,5.118,4038.1
+1695422100000,5.118,5.118,5.107,5.108,6391.9
+1695422160000,5.108,5.108,5.103,5.104,4193.9
+1695422220000,5.104,5.108,5.104,5.107,2207.5
+1695422280000,5.107,5.109,5.101,5.101,3540.5
+1695422340000,5.1,5.101,5.097,5.097,3207.8
+1695422400000,5.097,5.1,5.095,5.096,5684.6
+1695422460000,5.096,5.1,5.094,5.095,12430.0
+1695422520000,5.096,5.099,5.091,5.094,18165.9
+1695422580000,5.093,5.098,5.093,5.097,1621.0
+1695422640000,5.097,5.1,5.094,5.099,1266.1
+1695422700000,5.098,5.099,5.09,5.093,7404.9
+1695422760000,5.093,5.093,5.089,5.089,3150.8
+1695422820000,5.09,5.091,5.089,5.091,1942.0
+1695422880000,5.092,5.092,5.089,5.089,690.1
+1695422940000,5.09,5.093,5.088,5.092,2137.8
+1695423000000,5.093,5.094,5.092,5.093,1347.2
+1695423060000,5.093,5.099,5.093,5.097,5847.3
+1695423120000,5.097,5.1,5.095,5.099,3740.9
+1695423180000,5.099,5.101,5.099,5.101,1137.5
+1695423240000,5.101,5.104,5.101,5.103,804.4
+1695423300000,5.102,5.102,5.094,5.096,8168.0
+1695423360000,5.097,5.098,5.096,5.097,1542.9
+1695423420000,5.098,5.099,5.097,5.097,316.3
+1695423480000,5.097,5.098,5.093,5.096,3581.4
+1695423540000,5.097,5.101,5.096,5.101,2166.8
+1695423600000,5.101,5.102,5.096,5.096,3036.8
+1695423660000,5.097,5.101,5.096,5.101,2696.4
+1695423720000,5.102,5.103,5.101,5.103,558.4
+1695423780000,5.102,5.104,5.102,5.104,970.2
+1695423840000,5.104,5.107,5.103,5.106,5479.5
+1695423900000,5.106,5.107,5.104,5.104,5068.6
+1695423960000,5.105,5.106,5.105,5.105,1625.4
+1695424020000,5.105,5.107,5.105,5.106,930.6
+1695424080000,5.106,5.106,5.102,5.103,4226.0
+1695424140000,5.103,5.104,5.101,5.101,642.4
+1695424200000,5.102,5.104,5.097,5.097,9684.7
+1695424260000,5.097,5.098,5.094,5.096,3287.8
+1695424320000,5.096,5.097,5.093,5.097,2192.5
+1695424380000,5.097,5.097,5.093,5.096,2081.3
+1695424440000,5.096,5.096,5.094,5.095,419.8
+1695424500000,5.095,5.101,5.095,5.101,5093.0
+1695424560000,5.1,5.1,5.099,5.1,1023.8
+1695424620000,5.101,5.105,5.101,5.105,1442.5
+1695424680000,5.105,5.106,5.101,5.102,6003.8
+1695424740000,5.101,5.103,5.095,5.1,9198.7
+1695424800000,5.1,5.107,5.1,5.106,6859.3
+1695424860000,5.105,5.106,5.105,5.106,882.4
+1695424920000,5.106,5.107,5.106,5.107,1141.4
+1695424980000,5.107,5.112,5.107,5.109,2409.8
+1695425040000,5.11,5.115,5.11,5.113,3408.6
+1695425100000,5.112,5.112,5.1,5.101,5652.2
+1695425160000,5.1,5.104,5.099,5.101,5576.7
+1695425220000,5.102,5.103,5.1,5.102,1557.8
+1695425280000,5.102,5.106,5.102,5.106,1374.1
+1695425340000,5.105,5.105,5.1,5.101,2108.7
+1695425400000,5.101,5.102,5.099,5.1,1223.7
+1695425460000,5.099,5.099,5.095,5.097,3920.0
+1695425520000,5.097,5.098,5.095,5.096,3605.6
+1695425580000,5.096,5.101,5.096,5.1,2019.7
+1695425640000,5.099,5.099,5.094,5.096,6139.0
+1695425700000,5.096,5.099,5.095,5.099,4004.0
+1695425760000,5.1,5.106,5.1,5.101,5646.8
+1695425820000,5.101,5.101,5.098,5.099,1133.4
+1695425880000,5.099,5.1,5.097,5.097,1952.1
+1695425940000,5.098,5.1,5.098,5.1,1008.4
+1695426000000,5.1,5.101,5.098,5.099,3260.5
+1695426060000,5.1,5.101,5.099,5.1,839.8
+1695426120000,5.099,5.099,5.096,5.097,1977.7
+1695426180000,5.096,5.096,5.091,5.093,4410.3
+1695426240000,5.094,5.098,5.094,5.098,2931.1
+1695426300000,5.098,5.099,5.096,5.099,739.7
+1695426360000,5.099,5.104,5.099,5.103,5595.5
+1695426420000,5.104,5.104,5.102,5.104,926.3
+1695426480000,5.103,5.103,5.097,5.099,3467.5
+1695426540000,5.099,5.103,5.098,5.103,1902.7
+1695426600000,5.103,5.105,5.103,5.103,1743.0
+1695426660000,5.103,5.104,5.103,5.103,665.3
+1695426720000,5.104,5.105,5.1,5.101,7367.4
+1695426780000,5.101,5.104,5.1,5.103,1514.2
+1695426840000,5.103,5.103,5.1,5.101,2163.5
+1695426900000,5.1,5.101,5.097,5.097,4048.8
+1695426960000,5.098,5.1,5.097,5.099,2961.5
+1695427020000,5.099,5.1,5.099,5.099,385.5
+1695427080000,5.099,5.101,5.099,5.099,1109.3
+1695427140000,5.1,5.101,5.097,5.099,3934.8
+1695427200000,5.099,5.114,5.099,5.114,12856.6
+1695427260000,5.114,5.115,5.107,5.11,9436.6
+1695427320000,5.111,5.115,5.108,5.113,4844.1
+1695427380000,5.113,5.123,5.112,5.122,6828.8
+1695427440000,5.121,5.135,5.121,5.135,11044.7
+1695427500000,5.134,5.142,5.134,5.14,11665.9
+1695427560000,5.14,5.143,5.139,5.141,14120.8
+1695427620000,5.141,5.146,5.135,5.14,19626.6
+1695427680000,5.139,5.154,5.138,5.151,12835.5
+1695427740000,5.151,5.154,5.148,5.151,8065.7
+1695427800000,5.151,5.161,5.151,5.16,10738.8
+1695427860000,5.161,5.168,5.157,5.168,15465.0
+1695427920000,5.167,5.167,5.156,5.157,24900.3
+1695427980000,5.157,5.158,5.153,5.156,4459.1
+1695428040000,5.155,5.159,5.153,5.154,7068.2
+1695428100000,5.154,5.162,5.152,5.16,9335.5
+1695428160000,5.16,5.16,5.153,5.154,6221.2
+1695428220000,5.154,5.155,5.143,5.144,9220.7
+1695428280000,5.143,5.151,5.14,5.151,9516.8
+1695428340000,5.151,5.157,5.148,5.157,7330.1
+1695428400000,5.156,5.156,5.148,5.152,4159.8
+1695428460000,5.153,5.162,5.153,5.157,9134.5
+1695428520000,5.158,5.159,5.153,5.158,4032.8
+1695428580000,5.157,5.16,5.15,5.152,8235.1
+1695428640000,5.151,5.154,5.149,5.152,3524.1
+1695428700000,5.151,5.16,5.15,5.156,9502.5
+1695428760000,5.155,5.155,5.147,5.15,4906.9
+1695428820000,5.148,5.149,5.145,5.146,2262.6
+1695428880000,5.146,5.152,5.146,5.15,5611.1
+1695428940000,5.151,5.151,5.146,5.15,4050.5
+1695429000000,5.15,5.15,5.144,5.144,4823.4
+1695429060000,5.144,5.147,5.144,5.147,3054.5
+1695429120000,5.147,5.149,5.137,5.138,8686.5
+1695429180000,5.139,5.14,5.133,5.136,7616.1
+1695429240000,5.136,5.136,5.132,5.132,2226.5
+1695429300000,5.132,5.138,5.132,5.133,6272.0
+1695429360000,5.133,5.133,5.128,5.128,3870.3
+1695429420000,5.129,5.131,5.127,5.128,2142.8
+1695429480000,5.128,5.136,5.127,5.136,2887.1
+1695429540000,5.136,5.14,5.133,5.139,5554.8
+1695429600000,5.14,5.151,5.139,5.147,7515.2
+1695429660000,5.147,5.147,5.142,5.144,5122.7
+1695429720000,5.145,5.15,5.144,5.145,5704.4
+1695429780000,5.145,5.145,5.142,5.142,833.9
+1695429840000,5.142,5.147,5.142,5.147,2077.1
+1695429900000,5.146,5.146,5.14,5.14,3271.5
+1695429960000,5.139,5.142,5.135,5.142,5748.4
+1695430020000,5.142,5.143,5.142,5.142,595.9
+1695430080000,5.143,5.146,5.139,5.146,2462.8
+1695430140000,5.147,5.152,5.147,5.15,4068.2
+1695430200000,5.15,5.156,5.15,5.156,3880.5
+1695430260000,5.156,5.157,5.15,5.152,4950.9
+1695430320000,5.151,5.151,5.142,5.144,4808.2
+1695430380000,5.145,5.147,5.141,5.145,3410.8
+1695430440000,5.144,5.144,5.14,5.144,2953.4
+1695430500000,5.144,5.148,5.142,5.142,1645.7
+1695430560000,5.143,5.143,5.138,5.138,2825.9
+1695430620000,5.139,5.146,5.138,5.145,3636.2
+1695430680000,5.146,5.153,5.146,5.151,3522.5
+1695430740000,5.152,5.156,5.15,5.156,3740.6
+1695430800000,5.155,5.158,5.15,5.151,14308.5
+1695430860000,5.151,5.154,5.149,5.152,1581.2
+1695430920000,5.152,5.153,5.15,5.152,2476.1
+1695430980000,5.152,5.152,5.149,5.151,1397.9
+1695431040000,5.15,5.15,5.144,5.147,2221.3
+1695431100000,5.147,5.147,5.142,5.144,2909.7
+1695431160000,5.144,5.144,5.131,5.133,7695.7
+1695431220000,5.134,5.134,5.121,5.124,21040.7
+1695431280000,5.122,5.126,5.12,5.121,5233.1
+1695431340000,5.121,5.127,5.117,5.118,10174.8
+1695431400000,5.118,5.124,5.118,5.124,4905.3
+1695431460000,5.123,5.139,5.122,5.137,16133.8
+1695431520000,5.138,5.141,5.136,5.138,4173.4
+1695431580000,5.137,5.14,5.134,5.135,4996.2
+1695431640000,5.134,5.135,5.132,5.135,2839.4
+1695431700000,5.135,5.137,5.132,5.136,1773.2
+1695431760000,5.136,5.143,5.136,5.143,3118.1
+1695431820000,5.143,5.146,5.142,5.146,2575.3
+1695431880000,5.147,5.156,5.146,5.154,5436.1
+1695431940000,5.155,5.166,5.154,5.166,14166.2
+1695432000000,5.166,5.169,5.164,5.166,10836.2
+1695432060000,5.167,5.173,5.166,5.168,17507.0
+1695432120000,5.168,5.169,5.151,5.153,10750.5
+1695432180000,5.153,5.153,5.146,5.146,7650.7
+1695432240000,5.146,5.151,5.145,5.151,9210.5
+1695432300000,5.149,5.16,5.149,5.159,13907.9
+1695432360000,5.159,5.161,5.154,5.158,4070.4
+1695432420000,5.158,5.161,5.15,5.155,9626.2
+1695432480000,5.155,5.158,5.153,5.156,5243.0
+1695432540000,5.156,5.163,5.155,5.163,3531.8
+1695432600000,5.163,5.163,5.155,5.156,4895.5
+1695432660000,5.156,5.162,5.152,5.158,8900.0
+1695432720000,5.157,5.167,5.153,5.162,16399.5
+1695432780000,5.162,5.168,5.15,5.157,23532.0
+1695432840000,5.156,5.159,5.153,5.159,4272.6
+1695432900000,5.158,5.158,5.154,5.154,3193.5
+1695432960000,5.154,5.158,5.152,5.154,3161.7
+1695433020000,5.155,5.159,5.154,5.157,4964.3
+1695433080000,5.158,5.168,5.158,5.166,6522.1
+1695433140000,5.166,5.171,5.165,5.169,6055.2
+1695433200000,5.168,5.175,5.159,5.166,37388.0
+1695433260000,5.166,5.17,5.163,5.167,10252.1
+1695433320000,5.166,5.166,5.161,5.161,9768.3
+1695433380000,5.16,5.163,5.155,5.161,24413.4
+1695433440000,5.16,5.16,5.159,5.16,468.0
+1695433500000,5.159,5.159,5.153,5.153,4478.9
+1695433560000,5.153,5.161,5.153,5.161,3919.2
+1695433620000,5.161,5.164,5.158,5.159,7518.2
+1695433680000,5.158,5.159,5.156,5.157,4023.0
+1695433740000,5.158,5.159,5.156,5.158,2687.8
+1695433800000,5.157,5.164,5.157,5.164,3490.2
+1695433860000,5.163,5.165,5.161,5.161,2115.7
+1695433920000,5.161,5.163,5.161,5.161,1068.3
+1695433980000,5.162,5.167,5.161,5.167,2591.8
+1695434040000,5.168,5.171,5.166,5.17,3099.2
+1695434100000,5.17,5.171,5.166,5.167,5039.7
+1695434160000,5.166,5.167,5.154,5.157,5819.3
+1695434220000,5.157,5.158,5.155,5.157,2337.0
+1695434280000,5.157,5.158,5.154,5.157,2601.1
+1695434340000,5.156,5.16,5.155,5.157,1377.1
+1695434400000,5.157,5.166,5.156,5.161,5215.7
+1695434460000,5.162,5.162,5.16,5.16,1215.7
+1695434520000,5.16,5.167,5.16,5.165,5809.8
+1695434580000,5.164,5.164,5.158,5.159,7481.8
+1695434640000,5.16,5.178,5.16,5.175,40106.3
+1695434700000,5.175,5.178,5.172,5.174,8072.0
+1695434760000,5.173,5.174,5.17,5.17,2845.5
+1695434820000,5.17,5.172,5.17,5.171,1202.8
+1695434880000,5.171,5.172,5.168,5.17,2820.6
+1695434940000,5.169,5.169,5.165,5.166,1837.6
+1695435000000,5.166,5.168,5.165,5.165,2479.4
+1695435060000,5.165,5.166,5.163,5.164,1290.1
+1695435120000,5.164,5.164,5.16,5.163,1946.3
+1695435180000,5.163,5.163,5.16,5.16,4524.1
+1695435240000,5.161,5.163,5.157,5.158,1883.3
+1695435300000,5.158,5.159,5.157,5.159,1695.5
+1695435360000,5.159,5.159,5.152,5.152,2888.2
+1695435420000,5.153,5.154,5.136,5.138,20044.6
+1695435480000,5.137,5.138,5.135,5.135,3912.2
+1695435540000,5.135,5.135,5.13,5.131,3965.9
+1695435600000,5.131,5.138,5.13,5.135,8100.2
+1695435660000,5.135,5.138,5.131,5.131,5765.8
+1695435720000,5.131,5.132,5.121,5.123,7750.1
+1695435780000,5.123,5.127,5.122,5.125,3677.7
+1695435840000,5.124,5.129,5.123,5.128,4762.3
+1695435900000,5.128,5.128,5.112,5.112,13021.3
+1695435960000,5.113,5.117,5.111,5.114,7133.0
+1695436020000,5.114,5.118,5.108,5.11,15390.0
+1695436080000,5.11,5.111,5.107,5.107,2881.4
+1695436140000,5.108,5.109,5.106,5.108,3184.0
+1695436200000,5.108,5.115,5.107,5.114,11280.7
+1695436260000,5.114,5.121,5.114,5.116,9604.2
+1695436320000,5.118,5.12,5.117,5.118,3813.3
+1695436380000,5.117,5.122,5.117,5.122,7161.3
+1695436440000,5.122,5.126,5.122,5.123,5029.4
+1695436500000,5.123,5.13,5.123,5.13,6176.2
+1695436560000,5.129,5.131,5.126,5.127,2997.3
+1695436620000,5.126,5.126,5.119,5.119,2942.8
+1695436680000,5.12,5.12,5.115,5.116,3876.4
+1695436740000,5.116,5.118,5.111,5.113,7371.7
+1695436800000,5.113,5.116,5.109,5.116,5455.5
+1695436860000,5.116,5.118,5.114,5.117,3351.5
+1695436920000,5.116,5.117,5.113,5.113,2921.1
+1695436980000,5.114,5.115,5.112,5.115,1861.5
+1695437040000,5.115,5.116,5.113,5.115,2103.1
+1695437100000,5.116,5.121,5.115,5.12,4275.4
+1695437160000,5.12,5.123,5.12,5.122,1323.3
+1695437220000,5.122,5.127,5.122,5.127,2932.5
+1695437280000,5.127,5.128,5.121,5.126,11306.2
+1695437340000,5.125,5.125,5.12,5.121,2087.1
+1695437400000,5.122,5.124,5.12,5.121,9421.8
+1695437460000,5.12,5.12,5.116,5.117,4378.0
+1695437520000,5.117,5.119,5.113,5.119,3472.9
+1695437580000,5.119,5.128,5.118,5.125,6754.0
+1695437640000,5.125,5.13,5.125,5.129,3058.2
+1695437700000,5.13,5.132,5.13,5.132,1635.8
+1695437760000,5.133,5.134,5.131,5.133,2994.5
+1695437820000,5.133,5.133,5.123,5.124,5684.9
+1695437880000,5.123,5.124,5.12,5.122,2072.8
+1695437940000,5.122,5.124,5.121,5.123,730.5
+1695438000000,5.123,5.128,5.123,5.125,3337.2
+1695438060000,5.125,5.127,5.124,5.126,682.8
+1695438120000,5.126,5.128,5.125,5.126,2182.8
+1695438180000,5.127,5.127,5.12,5.12,5809.0
+1695438240000,5.12,5.122,5.091,5.094,64475.3
+1695438300000,5.094,5.103,5.089,5.095,34480.9
+1695438360000,5.094,5.106,5.089,5.106,11374.1
+1695438420000,5.105,5.108,5.102,5.105,11305.0
+1695438480000,5.105,5.11,5.105,5.11,7814.2
+1695438540000,5.11,5.11,5.1,5.107,11098.1
+1695438600000,5.107,5.109,5.1,5.103,9554.3
+1695438660000,5.103,5.106,5.1,5.1,4003.6
+1695438720000,5.099,5.11,5.096,5.106,9393.2
+1695438780000,5.106,5.108,5.102,5.103,1728.1
+1695438840000,5.103,5.104,5.101,5.103,1648.5
+1695438900000,5.103,5.103,5.092,5.093,9673.1
+1695438960000,5.093,5.101,5.092,5.101,9760.5
+1695439020000,5.099,5.109,5.098,5.109,6332.2
+1695439080000,5.108,5.108,5.102,5.104,8871.4
+1695439140000,5.103,5.105,5.1,5.105,1476.0
+1695439200000,5.105,5.106,5.1,5.105,5265.3
+1695439260000,5.105,5.107,5.102,5.102,3732.9
+1695439320000,5.103,5.11,5.103,5.109,7215.2
+1695439380000,5.109,5.114,5.109,5.114,4548.0
+1695439440000,5.113,5.115,5.112,5.114,1318.1
+1695439500000,5.114,5.118,5.104,5.111,23430.9
+1695439560000,5.11,5.116,5.11,5.115,2976.0
+1695439620000,5.115,5.117,5.112,5.114,5742.2
+1695439680000,5.114,5.114,5.112,5.113,1092.3
+1695439740000,5.112,5.113,5.11,5.111,1284.9
+1695439800000,5.11,5.119,5.109,5.117,7906.7
+1695439860000,5.117,5.119,5.114,5.115,1746.7
+1695439920000,5.115,5.117,5.115,5.115,1916.5
+1695439980000,5.115,5.115,5.109,5.109,2586.4
+1695440040000,5.11,5.115,5.11,5.112,4305.8
+1695440100000,5.113,5.116,5.111,5.112,1590.8
+1695440160000,5.112,5.112,5.103,5.103,5728.0
+1695440220000,5.104,5.109,5.102,5.109,3750.6
+1695440280000,5.109,5.109,5.104,5.107,2144.1
+1695440340000,5.105,5.107,5.104,5.105,422.4
+1695440400000,5.104,5.105,5.102,5.102,548.4
+1695440460000,5.103,5.103,5.095,5.096,5837.0
+1695440520000,5.096,5.097,5.093,5.093,3497.0
+1695440580000,5.094,5.103,5.093,5.102,5126.1
+1695440640000,5.102,5.104,5.1,5.104,1024.5
+1695440700000,5.103,5.105,5.1,5.1,2443.8
+1695440760000,5.099,5.099,5.097,5.099,2133.5
+1695440820000,5.098,5.102,5.097,5.101,3004.7
+1695440880000,5.1,5.101,5.098,5.099,1586.6
+1695440940000,5.098,5.098,5.096,5.097,2703.9
+1695441000000,5.096,5.099,5.092,5.097,8045.4
+1695441060000,5.097,5.098,5.096,5.097,3900.1
+1695441120000,5.097,5.097,5.092,5.093,2990.5
+1695441180000,5.092,5.095,5.092,5.093,2584.6
+1695441240000,5.093,5.095,5.092,5.095,1153.8
+1695441300000,5.095,5.103,5.095,5.098,10233.1
+1695441360000,5.098,5.106,5.098,5.106,4862.9
+1695441420000,5.106,5.11,5.105,5.108,2005.2
+1695441480000,5.108,5.11,5.106,5.106,1637.2
+1695441540000,5.107,5.108,5.105,5.105,742.7
+1695441600000,5.105,5.109,5.102,5.106,5351.5
+1695441660000,5.106,5.107,5.096,5.096,2523.4
+1695441720000,5.097,5.097,5.09,5.09,5817.1
+1695441780000,5.09,5.094,5.087,5.089,7091.1
+1695441840000,5.088,5.088,5.081,5.086,15822.1
+1695441900000,5.086,5.089,5.082,5.083,6635.9
+1695441960000,5.084,5.088,5.084,5.086,4130.3
+1695442020000,5.086,5.087,5.083,5.084,2707.0
+1695442080000,5.084,5.092,5.084,5.092,4225.6
+1695442140000,5.093,5.094,5.089,5.09,2736.1
+1695442200000,5.09,5.093,5.089,5.09,3324.5
+1695442260000,5.091,5.091,5.089,5.089,850.5
+1695442320000,5.089,5.092,5.089,5.089,2438.7
+1695442380000,5.09,5.094,5.089,5.092,4678.9
+1695442440000,5.091,5.1,5.091,5.098,3452.3
+1695442500000,5.099,5.099,5.094,5.094,3180.6
+1695442560000,5.094,5.094,5.085,5.086,8468.1
+1695442620000,5.086,5.086,5.078,5.081,16521.1
+1695442680000,5.082,5.083,5.079,5.082,5154.2
+1695442740000,5.083,5.085,5.08,5.084,6948.6
+1695442800000,5.083,5.087,5.078,5.08,9235.7
+1695442860000,5.081,5.082,5.079,5.08,2561.0
+1695442920000,5.08,5.082,5.072,5.072,8164.9
+1695442980000,5.073,5.076,5.073,5.075,2873.3
+1695443040000,5.075,5.077,5.07,5.073,10846.6
+1695443100000,5.073,5.081,5.073,5.081,6269.8
+1695443160000,5.082,5.086,5.081,5.086,4151.4
+1695443220000,5.085,5.094,5.085,5.093,8280.2
+1695443280000,5.094,5.094,5.09,5.09,2065.5
+1695443340000,5.09,5.096,5.09,5.096,2400.3
+1695443400000,5.095,5.097,5.094,5.096,2714.3
+1695443460000,5.096,5.106,5.095,5.103,15027.1
+1695443520000,5.103,5.106,5.102,5.104,2965.0
+1695443580000,5.104,5.111,5.104,5.111,3552.4
+1695443640000,5.111,5.114,5.11,5.11,6659.4
+1695443700000,5.111,5.112,5.108,5.109,3654.6
+1695443760000,5.108,5.112,5.108,5.112,1464.9
+1695443820000,5.111,5.115,5.11,5.113,6222.2
+1695443880000,5.113,5.115,5.11,5.114,1981.7
+1695443940000,5.115,5.115,5.108,5.108,6882.6
+1695444000000,5.108,5.111,5.108,5.11,1017.7
+1695444060000,5.109,5.109,5.099,5.101,14163.9
+1695444120000,5.101,5.103,5.1,5.103,1898.6
+1695444180000,5.103,5.11,5.103,5.11,5392.7
+1695444240000,5.109,5.112,5.109,5.11,1929.8
+1695444300000,5.111,5.116,5.111,5.115,4135.4
+1695444360000,5.114,5.116,5.108,5.108,4175.6
+1695444420000,5.107,5.108,5.105,5.107,2829.6
+1695444480000,5.106,5.11,5.102,5.11,5168.5
+1695444540000,5.11,5.114,5.109,5.114,572.7
+1695444600000,5.114,5.116,5.113,5.113,1177.3
+1695444660000,5.113,5.12,5.112,5.117,5578.4
+1695444720000,5.118,5.12,5.115,5.117,1038.2
+1695444780000,5.116,5.116,5.112,5.114,2868.7
+1695444840000,5.113,5.115,5.108,5.114,5594.6
+1695444900000,5.116,5.116,5.112,5.116,2218.5
+1695444960000,5.116,5.116,5.111,5.112,5061.3
+1695445020000,5.113,5.12,5.113,5.114,5435.5
+1695445080000,5.115,5.118,5.114,5.118,1573.3
+1695445140000,5.118,5.121,5.117,5.119,2758.6
+1695445200000,5.119,5.121,5.117,5.12,2603.6
+1695445260000,5.12,5.121,5.118,5.119,3878.6
+1695445320000,5.12,5.12,5.118,5.119,550.2
+1695445380000,5.118,5.118,5.11,5.111,2790.5
+1695445440000,5.11,5.111,5.106,5.106,2443.3
+1695445500000,5.107,5.109,5.105,5.109,4333.2
+1695445560000,5.109,5.11,5.103,5.106,5325.6
+1695445620000,5.107,5.11,5.107,5.107,801.7
+1695445680000,5.107,5.111,5.107,5.111,1805.3
+1695445740000,5.111,5.111,5.108,5.11,2320.9
+1695445800000,5.111,5.117,5.11,5.117,4588.3
+1695445860000,5.118,5.12,5.117,5.117,3499.5
+1695445920000,5.117,5.119,5.115,5.115,945.5
+1695445980000,5.116,5.116,5.112,5.113,710.3
+1695446040000,5.112,5.118,5.112,5.118,1001.9
+1695446100000,5.118,5.118,5.116,5.117,1838.0
+1695446160000,5.117,5.119,5.116,5.118,2487.5
+1695446220000,5.118,5.118,5.116,5.117,703.5
+1695446280000,5.116,5.12,5.116,5.118,1160.5
+1695446340000,5.118,5.125,5.118,5.124,7988.7
+1695446400000,5.124,5.125,5.123,5.123,1273.2
+1695446460000,5.122,5.123,5.113,5.12,6934.5
+1695446520000,5.12,5.121,5.116,5.121,1568.8
+1695446580000,5.12,5.123,5.119,5.122,3286.3
+1695446640000,5.122,5.126,5.122,5.126,6087.3
+1695446700000,5.126,5.126,5.121,5.124,5431.5
+1695446760000,5.123,5.124,5.121,5.124,1972.8
+1695446820000,5.124,5.126,5.122,5.123,2263.8
+1695446880000,5.122,5.122,5.118,5.121,2308.6
+1695446940000,5.121,5.123,5.118,5.119,3457.4
+1695447000000,5.119,5.124,5.119,5.12,2860.0
+1695447060000,5.12,5.123,5.119,5.123,3986.2
+1695447120000,5.123,5.123,5.119,5.12,1912.2
+1695447180000,5.12,5.121,5.119,5.12,822.3
+1695447240000,5.12,5.12,5.118,5.119,1290.8
+1695447300000,5.119,5.122,5.119,5.121,1611.5
+1695447360000,5.121,5.121,5.118,5.119,626.3
+1695447420000,5.119,5.122,5.119,5.119,875.4
+1695447480000,5.119,5.12,5.119,5.12,877.3
+1695447540000,5.12,5.12,5.119,5.119,280.5
+1695447600000,5.119,5.123,5.119,5.122,2739.4
+1695447660000,5.122,5.122,5.117,5.119,5505.1
+1695447720000,5.119,5.119,5.112,5.114,7111.1
+1695447780000,5.114,5.115,5.109,5.111,5798.0
+1695447840000,5.11,5.113,5.106,5.112,9696.3
+1695447900000,5.112,5.116,5.111,5.111,4418.1
+1695447960000,5.111,5.112,5.111,5.111,1314.9
+1695448020000,5.111,5.115,5.111,5.111,5628.8
+1695448080000,5.111,5.111,5.104,5.104,4310.8
+1695448140000,5.103,5.104,5.102,5.104,3791.6
+1695448200000,5.105,5.107,5.104,5.105,2899.0
+1695448260000,5.106,5.106,5.104,5.105,3697.3
+1695448320000,5.105,5.105,5.101,5.103,3586.8
+1695448380000,5.102,5.104,5.101,5.102,2227.1
+1695448440000,5.103,5.104,5.097,5.098,4786.7
+1695448500000,5.097,5.104,5.097,5.103,4934.7
+1695448560000,5.102,5.103,5.101,5.102,390.0
+1695448620000,5.102,5.106,5.102,5.104,4389.4
+1695448680000,5.104,5.105,5.103,5.104,971.3
+1695448740000,5.105,5.105,5.104,5.104,798.1
+1695448800000,5.105,5.111,5.103,5.106,8305.3
+1695448860000,5.106,5.108,5.106,5.107,229.7
+1695448920000,5.107,5.112,5.107,5.11,4841.5
+1695448980000,5.11,5.111,5.106,5.109,5831.5
+1695449040000,5.109,5.111,5.107,5.107,3328.5
+1695449100000,5.107,5.11,5.107,5.109,1744.6
+1695449160000,5.11,5.115,5.11,5.114,5831.2
+1695449220000,5.113,5.117,5.113,5.116,2404.6
+1695449280000,5.117,5.123,5.116,5.121,3524.6
+1695449340000,5.121,5.123,5.12,5.12,3790.7
+1695449400000,5.119,5.123,5.116,5.118,5652.3
+1695449460000,5.117,5.118,5.107,5.109,7254.2
+1695449520000,5.108,5.113,5.108,5.111,1528.9
+1695449580000,5.112,5.119,5.112,5.117,3664.8
+1695449640000,5.117,5.118,5.113,5.115,11722.2
+1695449700000,5.116,5.116,5.114,5.114,1217.3
+1695449760000,5.114,5.114,5.109,5.111,3582.0
+1695449820000,5.11,5.115,5.11,5.115,1419.6
+1695449880000,5.115,5.116,5.113,5.114,818.4
+1695449940000,5.115,5.116,5.115,5.115,167.4
+1695450000000,5.116,5.117,5.113,5.113,2449.8
+1695450060000,5.112,5.112,5.106,5.108,4519.0
+1695450120000,5.109,5.111,5.109,5.11,1416.3
+1695450180000,5.111,5.114,5.11,5.112,4052.2
+1695450240000,5.112,5.118,5.112,5.113,2539.0
+1695450300000,5.113,5.114,5.112,5.112,854.0
+1695450360000,5.111,5.118,5.106,5.118,20510.8
+1695450420000,5.118,5.122,5.114,5.119,12662.8
+1695450480000,5.118,5.118,5.108,5.112,4429.3
+1695450540000,5.112,5.125,5.111,5.122,20699.1
+1695450600000,5.121,5.125,5.115,5.124,19687.4
+1695450660000,5.124,5.131,5.117,5.13,25427.9
+1695450720000,5.13,5.13,5.118,5.124,11091.1
+1695450780000,5.124,5.128,5.116,5.117,13813.4
+1695450840000,5.117,5.129,5.116,5.129,7522.7
+1695450900000,5.128,5.128,5.116,5.118,8944.5
+1695450960000,5.118,5.132,5.117,5.121,22178.2
+1695451020000,5.12,5.12,5.112,5.116,4521.7
+1695451080000,5.116,5.124,5.112,5.118,15139.0
+1695451140000,5.118,5.122,5.117,5.121,3290.1
+1695451200000,5.121,5.123,5.121,5.122,604.6
+1695451260000,5.123,5.124,5.12,5.121,1715.2
+1695451320000,5.121,5.122,5.119,5.12,1180.1
+1695451380000,5.12,5.12,5.115,5.115,2216.6
+1695451440000,5.114,5.114,5.109,5.113,3520.0
+1695451500000,5.113,5.116,5.108,5.109,3717.2
+1695451560000,5.109,5.11,5.104,5.108,4469.4
+1695451620000,5.107,5.112,5.107,5.111,2771.4
+1695451680000,5.11,5.111,5.108,5.11,2089.6
+1695451740000,5.109,5.113,5.109,5.113,885.4
+1695451800000,5.113,5.116,5.112,5.113,6935.7
+1695451860000,5.113,5.114,5.112,5.113,1332.2
+1695451920000,5.114,5.114,5.113,5.114,2605.4
+1695451980000,5.114,5.125,5.114,5.124,10945.2
+1695452040000,5.123,5.128,5.117,5.128,12744.4
+1695452100000,5.128,5.131,5.121,5.127,14402.5
+1695452160000,5.127,5.131,5.126,5.127,2595.9
+1695452220000,5.126,5.126,5.117,5.117,6192.6
+1695452280000,5.117,5.119,5.113,5.118,7264.5
+1695452340000,5.118,5.12,5.109,5.12,28711.8
+1695452400000,5.12,5.122,5.118,5.122,2751.5
+1695452460000,5.121,5.126,5.119,5.119,14605.7
+1695452520000,5.118,5.121,5.109,5.109,7753.1
+1695452580000,5.108,5.121,5.106,5.108,25335.3
+1695452640000,5.107,5.119,5.106,5.109,29885.1
+1695452700000,5.108,5.11,5.108,5.109,924.0
+1695452760000,5.11,5.116,5.109,5.109,9610.8
+1695452820000,5.108,5.11,5.107,5.109,2013.0
+1695452880000,5.108,5.108,5.105,5.108,4013.0
+1695452940000,5.108,5.113,5.108,5.112,3949.2
+1695453000000,5.112,5.115,5.109,5.109,6572.1
+1695453060000,5.109,5.112,5.109,5.112,1037.9
+1695453120000,5.112,5.113,5.11,5.11,1017.4
+1695453180000,5.109,5.109,5.105,5.107,1681.7
+1695453240000,5.106,5.106,5.105,5.106,680.8
+1695453300000,5.106,5.107,5.105,5.106,1085.1
+1695453360000,5.105,5.105,5.101,5.104,6366.4
+1695453420000,5.104,5.104,5.098,5.103,6524.3
+1695453480000,5.103,5.103,5.098,5.099,1416.5
+1695453540000,5.099,5.1,5.095,5.095,3133.1
+1695453600000,5.096,5.1,5.094,5.095,6984.2
+1695453660000,5.094,5.097,5.092,5.092,6935.1
+1695453720000,5.092,5.095,5.092,5.093,2572.9
+1695453780000,5.094,5.094,5.092,5.092,2111.9
+1695453840000,5.093,5.093,5.085,5.085,17389.6
+1695453900000,5.085,5.089,5.085,5.085,3795.7
+1695453960000,5.085,5.085,5.078,5.079,14425.8
+1695454020000,5.079,5.083,5.076,5.08,14529.0
+1695454080000,5.081,5.084,5.08,5.081,5472.1
+1695454140000,5.082,5.089,5.082,5.088,5523.4
+1695454200000,5.09,5.094,5.09,5.091,3628.9
+1695454260000,5.091,5.095,5.091,5.093,3261.4
+1695454320000,5.094,5.097,5.094,5.095,2486.3
+1695454380000,5.096,5.096,5.092,5.094,1359.5
+1695454440000,5.096,5.097,5.095,5.096,995.5
+1695454500000,5.096,5.099,5.095,5.099,2843.6
+1695454560000,5.098,5.1,5.096,5.1,1151.1
+1695454620000,5.098,5.099,5.096,5.097,1191.6
+1695454680000,5.098,5.098,5.097,5.098,504.0
+1695454740000,5.098,5.098,5.091,5.091,2241.1
+1695454800000,5.091,5.092,5.085,5.085,5000.0
+1695454860000,5.086,5.086,5.081,5.083,3889.0
+1695454920000,5.083,5.086,5.081,5.084,2092.1
+1695454980000,5.084,5.091,5.084,5.09,3321.4
+1695455040000,5.091,5.091,5.089,5.089,1850.3
+1695455100000,5.09,5.093,5.087,5.087,2412.9
+1695455160000,5.088,5.091,5.088,5.09,901.6
+1695455220000,5.09,5.09,5.087,5.088,1336.0
+1695455280000,5.088,5.09,5.087,5.087,3183.3
+1695455340000,5.088,5.09,5.087,5.089,1966.0
+1695455400000,5.089,5.09,5.083,5.083,6863.6
+1695455460000,5.083,5.086,5.082,5.085,4175.9
+1695455520000,5.086,5.087,5.085,5.087,2531.2
+1695455580000,5.086,5.09,5.082,5.082,10925.5
+1695455640000,5.083,5.085,5.083,5.084,880.5
+1695455700000,5.083,5.085,5.083,5.085,603.6
+1695455760000,5.085,5.092,5.085,5.088,21505.2
+1695455820000,5.088,5.09,5.087,5.087,2882.6
+1695455880000,5.087,5.089,5.085,5.086,6909.1
+1695455940000,5.087,5.09,5.085,5.089,6807.4
+1695456000000,5.089,5.095,5.088,5.094,3920.6
+1695456060000,5.095,5.096,5.093,5.094,2756.0
+1695456120000,5.094,5.097,5.085,5.086,7369.1
+1695456180000,5.086,5.088,5.084,5.085,4437.4
+1695456240000,5.085,5.088,5.084,5.086,3021.5
+1695456300000,5.086,5.087,5.084,5.084,3467.9
+1695456360000,5.084,5.087,5.084,5.084,4082.1
+1695456420000,5.084,5.085,5.083,5.083,3569.2
+1695456480000,5.083,5.09,5.082,5.089,4919.7
+1695456540000,5.089,5.095,5.089,5.094,3064.1
+1695456600000,5.095,5.095,5.088,5.089,3013.7
+1695456660000,5.09,5.093,5.089,5.09,1400.1
+1695456720000,5.089,5.09,5.086,5.088,1338.1
+1695456780000,5.088,5.092,5.086,5.088,3482.5
+1695456840000,5.087,5.091,5.086,5.088,2222.1
+1695456900000,5.087,5.088,5.083,5.084,2522.3
+1695456960000,5.085,5.09,5.085,5.087,1598.5
+1695457020000,5.087,5.088,5.082,5.086,3804.8
+1695457080000,5.087,5.088,5.083,5.086,2259.5
+1695457140000,5.087,5.087,5.084,5.085,906.3
+1695457200000,5.085,5.09,5.085,5.09,2137.8
+1695457260000,5.091,5.091,5.088,5.088,977.1
+1695457320000,5.088,5.088,5.085,5.086,1980.8
+1695457380000,5.086,5.088,5.086,5.087,522.3
+1695457440000,5.087,5.087,5.085,5.086,4905.9
+1695457500000,5.087,5.09,5.084,5.09,3011.5
+1695457560000,5.091,5.095,5.091,5.093,4149.3
+1695457620000,5.094,5.097,5.094,5.097,1873.3
+1695457680000,5.097,5.1,5.097,5.098,3127.1
+1695457740000,5.098,5.1,5.097,5.099,2057.2
+1695457800000,5.099,5.101,5.098,5.098,4190.5
+1695457860000,5.099,5.1,5.099,5.099,1146.9
+1695457920000,5.1,5.102,5.097,5.098,4778.0
+1695457980000,5.097,5.102,5.097,5.098,4876.3
+1695458040000,5.099,5.101,5.097,5.101,2695.4
+1695458100000,5.102,5.102,5.098,5.099,1326.3
+1695458160000,5.098,5.102,5.096,5.102,9939.7
+1695458220000,5.103,5.105,5.102,5.104,2352.9
+1695458280000,5.104,5.105,5.103,5.103,1163.5
+1695458340000,5.104,5.107,5.103,5.105,4899.0
+1695458400000,5.105,5.108,5.104,5.107,977.5
+1695458460000,5.108,5.109,5.107,5.108,1543.9
+1695458520000,5.108,5.11,5.107,5.109,2538.6
+1695458580000,5.109,5.113,5.109,5.111,4577.0
+1695458640000,5.112,5.115,5.111,5.112,1896.8
+1695458700000,5.113,5.114,5.109,5.111,4211.4
+1695458760000,5.111,5.112,5.108,5.112,3172.7
+1695458820000,5.112,5.113,5.107,5.107,2683.1
+1695458880000,5.107,5.11,5.105,5.109,4185.3
+1695458940000,5.108,5.113,5.107,5.109,2405.5
+1695459000000,5.108,5.112,5.107,5.111,1716.7
+1695459060000,5.111,5.113,5.11,5.111,2156.4
+1695459120000,5.111,5.113,5.109,5.111,2230.5
+1695459180000,5.11,5.11,5.107,5.107,1765.3
+1695459240000,5.108,5.108,5.106,5.106,1809.0
+1695459300000,5.106,5.107,5.104,5.104,1968.5
+1695459360000,5.105,5.106,5.104,5.105,3519.8
+1695459420000,5.105,5.11,5.105,5.109,3676.0
+1695459480000,5.11,5.111,5.108,5.111,2170.4
+1695459540000,5.11,5.11,5.106,5.107,3843.1
+1695459600000,5.108,5.109,5.106,5.108,3448.6
+1695459660000,5.108,5.108,5.105,5.105,1814.5
+1695459720000,5.106,5.106,5.099,5.1,3710.3
+1695459780000,5.1,5.101,5.096,5.098,5221.0
+1695459840000,5.099,5.101,5.098,5.101,1284.7
+1695459900000,5.102,5.108,5.1,5.108,4799.0
+1695459960000,5.108,5.113,5.107,5.111,5580.5
+1695460020000,5.111,5.115,5.109,5.113,5131.8
+1695460080000,5.113,5.119,5.111,5.117,5542.1
+1695460140000,5.117,5.119,5.115,5.118,2348.7
+1695460200000,5.117,5.118,5.113,5.116,5281.9
+1695460260000,5.116,5.116,5.112,5.112,2504.6
+1695460320000,5.112,5.112,5.104,5.104,830.9
+1695460380000,5.105,5.107,5.1,5.102,2421.7
+1695460440000,5.102,5.104,5.102,5.104,1461.5
+1695460500000,5.104,5.104,5.101,5.103,3017.9
+1695460560000,5.103,5.105,5.102,5.104,813.6
+1695460620000,5.104,5.104,5.101,5.102,4331.9
+1695460680000,5.103,5.105,5.101,5.105,1942.2
+1695460740000,5.104,5.105,5.102,5.103,1004.8
+1695460800000,5.104,5.105,5.103,5.104,999.7
+1695460860000,5.103,5.104,5.1,5.101,2929.5
+1695460920000,5.101,5.103,5.101,5.103,1790.5
+1695460980000,5.103,5.103,5.101,5.101,339.8
+1695461040000,5.101,5.103,5.1,5.103,2539.5
+1695461100000,5.104,5.104,5.101,5.101,1707.6
+1695461160000,5.101,5.101,5.099,5.099,3781.3
+1695461220000,5.1,5.102,5.099,5.102,2101.8
+1695461280000,5.103,5.103,5.1,5.101,2254.9
+1695461340000,5.102,5.103,5.101,5.101,2822.3
+1695461400000,5.101,5.105,5.101,5.101,2849.7
+1695461460000,5.102,5.103,5.101,5.102,877.4
+1695461520000,5.101,5.102,5.1,5.101,1476.3
+1695461580000,5.101,5.102,5.1,5.101,950.9
+1695461640000,5.102,5.104,5.102,5.103,2926.6
+1695461700000,5.103,5.103,5.102,5.103,188.5
+1695461760000,5.103,5.106,5.103,5.105,3185.6
+1695461820000,5.104,5.105,5.102,5.105,1941.8
+1695461880000,5.105,5.106,5.104,5.105,501.0
+1695461940000,5.105,5.112,5.105,5.111,5837.3
+1695462000000,5.111,5.117,5.111,5.115,6901.1
+1695462060000,5.115,5.116,5.105,5.105,5857.0
+1695462120000,5.105,5.106,5.104,5.106,663.6
+1695462180000,5.107,5.108,5.107,5.108,872.4
+1695462240000,5.109,5.112,5.109,5.111,2985.6
+1695462300000,5.111,5.117,5.111,5.113,4624.1
+1695462360000,5.113,5.116,5.112,5.113,2967.4
+1695462420000,5.112,5.112,5.106,5.106,2038.0
+1695462480000,5.106,5.108,5.104,5.108,3378.7
+1695462540000,5.108,5.109,5.105,5.107,3668.4
+1695462600000,5.106,5.109,5.105,5.106,2160.2
+1695462660000,5.106,5.106,5.103,5.103,2497.8
+1695462720000,5.103,5.105,5.103,5.104,2018.2
+1695462780000,5.104,5.105,5.103,5.104,540.2
+1695462840000,5.104,5.104,5.099,5.1,3438.1
+1695462900000,5.1,5.101,5.096,5.098,2718.3
+1695462960000,5.098,5.1,5.097,5.097,2707.0
+1695463020000,5.098,5.099,5.097,5.099,1108.7
+1695463080000,5.099,5.099,5.097,5.097,869.7
+1695463140000,5.098,5.101,5.098,5.1,2162.1
+1695463200000,5.099,5.104,5.099,5.102,3842.5
+1695463260000,5.103,5.103,5.098,5.1,1465.3
+1695463320000,5.1,5.103,5.1,5.101,1760.1
+1695463380000,5.101,5.104,5.1,5.101,3814.3
+1695463440000,5.1,5.1,5.099,5.1,850.1
+1695463500000,5.099,5.099,5.095,5.095,2739.1
+1695463560000,5.096,5.1,5.096,5.097,2602.8
+1695463620000,5.096,5.098,5.096,5.097,182.6
+1695463680000,5.097,5.098,5.096,5.097,447.3
+1695463740000,5.097,5.098,5.095,5.097,670.0
+1695463800000,5.097,5.097,5.096,5.097,1032.1
+1695463860000,5.096,5.097,5.096,5.097,1170.8
+1695463920000,5.096,5.096,5.09,5.091,8852.0
+1695463980000,5.091,5.094,5.09,5.092,1604.7
+1695464040000,5.092,5.095,5.092,5.095,2763.2
+1695464100000,5.094,5.094,5.092,5.092,826.8
+1695464160000,5.092,5.093,5.089,5.091,11787.3
+1695464220000,5.091,5.092,5.085,5.087,8948.9
+1695464280000,5.088,5.089,5.085,5.088,4439.1
+1695464340000,5.088,5.088,5.087,5.088,538.0
+1695464400000,5.089,5.09,5.088,5.089,1845.3
+1695464460000,5.089,5.092,5.089,5.09,1520.8
+1695464520000,5.091,5.092,5.088,5.092,4956.6
+1695464580000,5.091,5.092,5.09,5.091,1285.9
+1695464640000,5.092,5.093,5.088,5.088,2985.6
+1695464700000,5.088,5.088,5.087,5.088,371.5
+1695464760000,5.087,5.088,5.087,5.088,918.3
+1695464820000,5.088,5.09,5.087,5.09,1779.7
+1695464880000,5.089,5.09,5.088,5.09,797.7
+1695464940000,5.09,5.092,5.088,5.092,1452.8
+1695465000000,5.091,5.095,5.09,5.091,2770.4
+1695465060000,5.091,5.091,5.09,5.091,175.3
+1695465120000,5.091,5.092,5.09,5.091,997.8
+1695465180000,5.091,5.091,5.089,5.089,449.3
+1695465240000,5.089,5.091,5.086,5.09,5000.9
+1695465300000,5.09,5.092,5.09,5.091,1722.9
+1695465360000,5.091,5.091,5.088,5.091,1706.6
+1695465420000,5.09,5.09,5.088,5.09,986.9
+1695465480000,5.09,5.091,5.089,5.089,1362.2
+1695465540000,5.09,5.091,5.088,5.088,1508.9
+1695465600000,5.088,5.088,5.082,5.085,4354.9
+1695465660000,5.084,5.085,5.081,5.081,4401.4
+1695465720000,5.082,5.088,5.082,5.086,3395.2
+1695465780000,5.086,5.086,5.083,5.084,1128.8
+1695465840000,5.084,5.085,5.082,5.084,1577.9
+1695465900000,5.085,5.085,5.081,5.083,2971.5
+1695465960000,5.083,5.086,5.083,5.085,2893.9
+1695466020000,5.085,5.085,5.081,5.085,2661.0
+1695466080000,5.085,5.088,5.081,5.088,4142.7
+1695466140000,5.088,5.089,5.085,5.085,2493.6
+1695466200000,5.085,5.088,5.084,5.085,5890.0
+1695466260000,5.084,5.085,5.083,5.084,648.0
+1695466320000,5.083,5.084,5.082,5.084,968.8
+1695466380000,5.084,5.084,5.081,5.082,3084.8
+1695466440000,5.083,5.084,5.082,5.083,326.8
+1695466500000,5.083,5.084,5.082,5.084,1039.4
+1695466560000,5.083,5.084,5.082,5.083,900.9
+1695466620000,5.083,5.084,5.081,5.081,6044.8
+1695466680000,5.081,5.083,5.081,5.083,2681.8
+1695466740000,5.083,5.084,5.082,5.083,1363.5
+1695466800000,5.082,5.084,5.081,5.082,1935.1
+1695466860000,5.082,5.083,5.081,5.082,846.7
+1695466920000,5.082,5.087,5.082,5.084,4672.9
+1695466980000,5.084,5.089,5.084,5.089,5138.5
+1695467040000,5.089,5.089,5.087,5.088,842.8
+1695467100000,5.088,5.088,5.085,5.088,8105.6
+1695467160000,5.087,5.094,5.087,5.094,11040.3
+1695467220000,5.093,5.094,5.092,5.093,2818.3
+1695467280000,5.093,5.094,5.092,5.094,1237.2
+1695467340000,5.093,5.096,5.093,5.095,4080.9
+1695467400000,5.095,5.096,5.093,5.096,3093.3
+1695467460000,5.095,5.096,5.092,5.092,3233.8
+1695467520000,5.091,5.095,5.09,5.093,4485.1
+1695467580000,5.093,5.095,5.091,5.092,2943.4
+1695467640000,5.093,5.094,5.087,5.091,7251.5
+1695467700000,5.091,5.094,5.091,5.093,1817.1
+1695467760000,5.093,5.094,5.09,5.091,4821.9
+1695467820000,5.091,5.096,5.089,5.093,5143.2
+1695467880000,5.094,5.095,5.093,5.094,895.2
+1695467940000,5.094,5.094,5.091,5.093,2172.8
+1695468000000,5.093,5.095,5.093,5.094,932.6
+1695468060000,5.094,5.098,5.093,5.097,5049.5
+1695468120000,5.096,5.097,5.094,5.095,1505.2
+1695468180000,5.095,5.097,5.094,5.095,1887.6
+1695468240000,5.095,5.095,5.092,5.093,2663.0
+1695468300000,5.094,5.094,5.09,5.092,1396.5
+1695468360000,5.091,5.095,5.09,5.093,4516.2
+1695468420000,5.094,5.098,5.094,5.094,2858.8
+1695468480000,5.095,5.095,5.094,5.095,445.6
+1695468540000,5.096,5.096,5.092,5.093,4500.6
+1695468600000,5.094,5.097,5.094,5.097,952.7
+1695468660000,5.096,5.097,5.095,5.096,1263.1
+1695468720000,5.096,5.097,5.093,5.093,1229.7
+1695468780000,5.094,5.099,5.094,5.099,3769.8
+1695468840000,5.098,5.098,5.094,5.095,3018.2
+1695468900000,5.096,5.098,5.094,5.096,3689.5
+1695468960000,5.097,5.098,5.096,5.098,809.0
+1695469020000,5.098,5.099,5.096,5.098,1683.3
+1695469080000,5.098,5.098,5.095,5.097,1457.4
+1695469140000,5.097,5.097,5.096,5.097,184.0
+1695469200000,5.097,5.098,5.096,5.098,1991.5
+1695469260000,5.098,5.099,5.097,5.098,1999.2
+1695469320000,5.098,5.1,5.096,5.1,5326.0
+1695469380000,5.1,5.102,5.098,5.099,3804.9
+1695469440000,5.099,5.099,5.092,5.094,1586.8
+1695469500000,5.093,5.093,5.09,5.09,3955.2
+1695469560000,5.09,5.094,5.089,5.092,3698.3
+1695469620000,5.093,5.093,5.091,5.093,523.5
+1695469680000,5.092,5.092,5.091,5.092,131.5
+1695469740000,5.092,5.092,5.091,5.092,216.5
+1695469800000,5.092,5.096,5.091,5.093,4024.3
+1695469860000,5.093,5.093,5.091,5.093,741.1
+1695469920000,5.093,5.093,5.091,5.092,283.5
+1695469980000,5.092,5.099,5.092,5.098,4179.4
+1695470040000,5.099,5.106,5.096,5.104,10619.9
+1695470100000,5.104,5.106,5.103,5.104,1940.2
+1695470160000,5.105,5.105,5.1,5.1,2356.2
+1695470220000,5.101,5.106,5.1,5.1,4474.7
+1695470280000,5.1,5.103,5.097,5.098,2125.2
+1695470340000,5.099,5.099,5.096,5.097,774.4
+1695470400000,5.098,5.104,5.098,5.104,3295.4
+1695470460000,5.104,5.104,5.1,5.102,4249.4
+1695470520000,5.102,5.108,5.1,5.104,4701.0
+1695470580000,5.103,5.105,5.102,5.104,850.3
+1695470640000,5.104,5.107,5.104,5.105,3129.4
+1695470700000,5.105,5.108,5.105,5.106,2904.9
+1695470760000,5.106,5.106,5.105,5.105,80.4
+1695470820000,5.105,5.106,5.104,5.104,8691.7
+1695470880000,5.104,5.104,5.096,5.098,4394.8
+1695470940000,5.097,5.098,5.091,5.092,3278.4
+1695471000000,5.093,5.094,5.09,5.092,2629.0
+1695471060000,5.091,5.092,5.09,5.091,1542.8
+1695471120000,5.091,5.091,5.087,5.088,4266.2
+1695471180000,5.089,5.09,5.087,5.089,2504.2
+1695471240000,5.09,5.09,5.088,5.09,342.7
+1695471300000,5.09,5.091,5.089,5.09,1728.3
+1695471360000,5.089,5.09,5.088,5.088,2728.5
+1695471420000,5.09,5.09,5.085,5.087,4371.8
+1695471480000,5.087,5.089,5.087,5.089,379.5
+1695471540000,5.089,5.089,5.085,5.088,2179.9
+1695471600000,5.088,5.091,5.086,5.089,4410.7
+1695471660000,5.088,5.09,5.086,5.088,2947.6
+1695471720000,5.088,5.096,5.087,5.096,11789.9
+1695471780000,5.095,5.097,5.092,5.095,2403.0
+1695471840000,5.095,5.099,5.094,5.097,6121.9
+1695471900000,5.096,5.096,5.092,5.094,4047.1
+1695471960000,5.094,5.098,5.094,5.095,1213.6
+1695472020000,5.096,5.096,5.092,5.092,1075.0
+1695472080000,5.093,5.094,5.091,5.092,2558.3
+1695472140000,5.092,5.099,5.086,5.099,12217.9
+1695472200000,5.098,5.098,5.096,5.096,5162.5
+1695472260000,5.095,5.098,5.091,5.097,8755.1
+1695472320000,5.098,5.099,5.089,5.091,7297.3
+1695472380000,5.091,5.091,5.086,5.087,1893.4
+1695472440000,5.088,5.094,5.088,5.093,2603.3
+1695472500000,5.094,5.096,5.094,5.096,2674.5
+1695472560000,5.096,5.096,5.086,5.086,8501.0
+1695472620000,5.087,5.089,5.084,5.089,8737.5
+1695472680000,5.088,5.091,5.088,5.091,1796.3
+1695472740000,5.09,5.092,5.087,5.092,8525.9
+1695472800000,5.091,5.094,5.09,5.092,4168.0
+1695472860000,5.093,5.095,5.082,5.082,16280.5
+1695472920000,5.082,5.085,5.081,5.082,15470.1
+1695472980000,5.083,5.084,5.081,5.082,3315.0
+1695473040000,5.081,5.093,5.081,5.092,15140.8
+1695473100000,5.092,5.094,5.082,5.082,12705.2
+1695473160000,5.083,5.086,5.081,5.086,6868.6
+1695473220000,5.086,5.086,5.08,5.081,6766.1
+1695473280000,5.081,5.081,5.078,5.079,7119.4
+1695473340000,5.079,5.085,5.076,5.076,10806.7
+1695473400000,5.075,5.077,5.072,5.074,9560.0
+1695473460000,5.073,5.077,5.072,5.077,6145.4
+1695473520000,5.077,5.077,5.07,5.07,9458.8
+1695473580000,5.069,5.082,5.068,5.082,15705.7
+1695473640000,5.081,5.081,5.077,5.077,15583.7
+1695473700000,5.077,5.084,5.071,5.073,18411.2
+1695473760000,5.073,5.076,5.072,5.073,8038.1
+1695473820000,5.072,5.074,5.072,5.074,1510.4
+1695473880000,5.073,5.081,5.073,5.075,15074.1
+1695473940000,5.075,5.076,5.072,5.072,5889.8
+1695474000000,5.072,5.079,5.072,5.076,7702.2
+1695474060000,5.077,5.079,5.077,5.077,1206.5
+1695474120000,5.078,5.079,5.073,5.076,3639.3
+1695474180000,5.077,5.079,5.076,5.078,6181.8
+1695474240000,5.079,5.079,5.072,5.076,8855.1
+1695474300000,5.076,5.076,5.074,5.074,3716.8
+1695474360000,5.074,5.078,5.074,5.076,4297.4
+1695474420000,5.076,5.076,5.074,5.075,753.7
+1695474480000,5.075,5.08,5.075,5.08,2368.6
+1695474540000,5.08,5.08,5.078,5.079,2791.5
+1695474600000,5.079,5.08,5.071,5.074,9854.3
+1695474660000,5.074,5.075,5.073,5.073,1710.1
+1695474720000,5.074,5.075,5.072,5.074,1477.4
+1695474780000,5.074,5.078,5.073,5.074,5677.6
+1695474840000,5.074,5.077,5.074,5.077,1833.7
+1695474900000,5.076,5.078,5.075,5.076,4456.3
+1695474960000,5.077,5.08,5.076,5.08,4742.1
+1695475020000,5.08,5.08,5.074,5.075,2946.2
+1695475080000,5.076,5.076,5.072,5.072,1123.1
+1695475140000,5.073,5.075,5.072,5.072,2961.2
+1695475200000,5.072,5.074,5.071,5.074,3224.3
+1695475260000,5.074,5.075,5.072,5.073,2158.7
+1695475320000,5.073,5.075,5.073,5.074,362.9
+1695475380000,5.074,5.074,5.072,5.074,1547.6
+1695475440000,5.074,5.077,5.073,5.077,3587.9
+1695475500000,5.077,5.079,5.076,5.079,2641.2
+1695475560000,5.079,5.084,5.079,5.081,3911.3
+1695475620000,5.081,5.081,5.081,5.081,139.9
+1695475680000,5.081,5.085,5.081,5.082,3174.7
+1695475740000,5.083,5.083,5.08,5.081,892.5
+1695475800000,5.08,5.082,5.08,5.08,1630.0
+1695475860000,5.08,5.08,5.077,5.077,2188.7
+1695475920000,5.078,5.082,5.077,5.08,3808.5
+1695475980000,5.08,5.083,5.079,5.082,995.9
+1695476040000,5.082,5.085,5.082,5.085,911.1
+1695476100000,5.085,5.085,5.081,5.083,3195.7
+1695476160000,5.084,5.085,5.082,5.085,1272.8
+1695476220000,5.085,5.085,5.083,5.084,664.3
+1695476280000,5.084,5.085,5.081,5.082,2585.3
+1695476340000,5.082,5.082,5.08,5.08,1158.8
+1695476400000,5.08,5.08,5.072,5.073,4679.4
+1695476460000,5.074,5.076,5.074,5.076,1789.4
+1695476520000,5.075,5.076,5.071,5.072,3079.2
+1695476580000,5.073,5.074,5.071,5.073,1648.7
+1695476640000,5.074,5.076,5.072,5.074,1442.2
+1695476700000,5.074,5.074,5.051,5.055,72752.1
+1695476760000,5.055,5.055,5.039,5.044,58918.9
+1695476820000,5.044,5.052,5.041,5.05,12890.4
+1695476880000,5.05,5.051,5.044,5.05,8329.0
+1695476940000,5.05,5.05,5.046,5.048,4390.3
+1695477000000,5.048,5.048,5.036,5.042,15734.1
+1695477060000,5.041,5.045,5.04,5.044,8469.6
+1695477120000,5.045,5.046,5.042,5.044,9769.0
+1695477180000,5.043,5.045,5.037,5.038,9052.9
+1695477240000,5.037,5.046,5.037,5.046,9742.6
+1695477300000,5.045,5.05,5.041,5.049,9157.9
+1695477360000,5.049,5.054,5.048,5.053,6779.6
+1695477420000,5.053,5.054,5.047,5.05,9622.2
+1695477480000,5.051,5.051,5.045,5.046,5134.9
+1695477540000,5.046,5.05,5.045,5.048,6038.2
+1695477600000,5.048,5.048,5.045,5.045,4873.6
+1695477660000,5.044,5.045,5.04,5.04,4636.9
+1695477720000,5.041,5.044,5.037,5.04,8365.7
+1695477780000,5.04,5.044,5.039,5.043,4169.3
+1695477840000,5.043,5.045,5.042,5.043,3130.4
+1695477900000,5.044,5.046,5.043,5.043,1841.0
+1695477960000,5.044,5.049,5.043,5.049,9019.0
+1695478020000,5.049,5.054,5.047,5.054,2652.8
+1695478080000,5.054,5.058,5.054,5.058,4802.5
+1695478140000,5.058,5.059,5.056,5.058,4540.5
+1695478200000,5.058,5.061,5.058,5.058,9795.5
+1695478260000,5.058,5.061,5.054,5.056,6081.2
+1695478320000,5.056,5.056,5.048,5.049,7570.5
+1695478380000,5.049,5.05,5.047,5.048,1754.9
+1695478440000,5.047,5.048,5.04,5.043,6031.8
+1695478500000,5.042,5.045,5.041,5.041,6917.2
+1695478560000,5.042,5.045,5.039,5.041,3847.4
+1695478620000,5.041,5.042,5.036,5.04,14955.3
+1695478680000,5.041,5.041,5.037,5.039,5898.4
+1695478740000,5.04,5.042,5.036,5.036,6702.4
+1695478800000,5.036,5.039,5.03,5.032,12145.0
+1695478860000,5.031,5.038,5.029,5.038,26659.8
+1695478920000,5.038,5.04,5.035,5.036,3773.7
+1695478980000,5.035,5.038,5.035,5.037,991.3
+1695479040000,5.037,5.041,5.036,5.037,3892.4
+1695479100000,5.038,5.042,5.037,5.041,4474.7
+1695479160000,5.04,5.041,5.036,5.039,4175.1
+1695479220000,5.038,5.038,5.02,5.022,39770.1
+1695479280000,5.022,5.031,5.021,5.027,11146.5
+1695479340000,5.027,5.029,5.026,5.026,2731.2
+1695479400000,5.025,5.03,5.025,5.03,4275.3
+1695479460000,5.03,5.032,5.027,5.028,3173.2
+1695479520000,5.027,5.028,5.018,5.019,15651.0
+1695479580000,5.019,5.019,5.01,5.01,34959.2
+1695479640000,5.011,5.012,5.004,5.01,26827.5
+1695479700000,5.01,5.016,5.009,5.014,16361.7
+1695479760000,5.012,5.016,5.01,5.012,10731.4
+1695479820000,5.013,5.015,5.003,5.013,19579.4
+1695479880000,5.013,5.015,5.008,5.014,12009.3
+1695479940000,5.014,5.021,5.011,5.02,14248.5
+1695480000000,5.021,5.028,5.02,5.026,7624.1
+1695480060000,5.027,5.027,5.02,5.024,18935.6
+1695480120000,5.023,5.028,5.023,5.027,6225.0
+1695480180000,5.027,5.031,5.027,5.029,12461.5
+1695480240000,5.029,5.033,5.028,5.033,6582.8
+1695480300000,5.032,5.036,5.031,5.035,8956.3
+1695480360000,5.035,5.038,5.034,5.036,6035.0
+1695480420000,5.036,5.036,5.031,5.032,6300.2
+1695480480000,5.033,5.035,5.026,5.026,4347.8
+1695480540000,5.026,5.026,5.019,5.019,7197.6
+1695480600000,5.019,5.02,5.013,5.015,9421.9
+1695480660000,5.015,5.022,5.015,5.022,8910.8
+1695480720000,5.022,5.022,5.014,5.014,3025.7
+1695480780000,5.014,5.018,5.014,5.017,2633.4
+1695480840000,5.017,5.018,5.012,5.013,4144.8
+1695480900000,5.014,5.017,5.002,5.006,29871.8
+1695480960000,5.005,5.011,5.004,5.01,8964.1
+1695481020000,5.01,5.016,5.009,5.013,10148.2
+1695481080000,5.014,5.015,5.012,5.013,2411.7
+1695481140000,5.013,5.013,5.01,5.011,4439.8
+1695481200000,5.011,5.018,5.01,5.018,10230.0
+1695481260000,5.018,5.02,5.007,5.007,28987.9
+1695481320000,5.008,5.012,5.008,5.01,5368.5
+1695481380000,5.011,5.014,5.01,5.012,4308.3
+1695481440000,5.012,5.013,5.011,5.012,1731.5
+1695481500000,5.013,5.013,5.004,5.007,7152.6
+1695481560000,5.007,5.011,5.005,5.01,5801.2
+1695481620000,5.009,5.011,5.004,5.01,10949.3
+1695481680000,5.011,5.018,5.011,5.017,12603.8
+1695481740000,5.017,5.018,5.014,5.017,2094.7
+1695481800000,5.018,5.018,5.015,5.017,3273.1
+1695481860000,5.017,5.017,5.01,5.013,4046.2
+1695481920000,5.014,5.016,5.011,5.015,4387.3
+1695481980000,5.015,5.015,5.008,5.013,3949.5
+1695482040000,5.012,5.014,5.009,5.013,1644.5
+1695482100000,5.013,5.013,5.007,5.011,6669.1
+1695482160000,5.011,5.02,5.011,5.02,5041.2
+1695482220000,5.019,5.023,5.018,5.022,5493.0
+1695482280000,5.022,5.023,5.019,5.021,3912.2
+1695482340000,5.022,5.025,5.018,5.02,5281.3
+1695482400000,5.021,5.024,5.021,5.024,1738.7
+1695482460000,5.023,5.024,5.012,5.014,7741.3
+1695482520000,5.013,5.013,5.0,5.0,40549.9
+1695482580000,5.0,5.006,5.0,5.003,18171.1
+1695482640000,5.002,5.003,4.92,4.949,364324.7
+1695482700000,4.948,4.951,4.932,4.935,65117.1
+1695482760000,4.935,4.944,4.934,4.941,33554.0
+1695482820000,4.941,4.945,4.937,4.943,18719.6
+1695482880000,4.942,4.943,4.938,4.942,14187.6
+1695482940000,4.942,4.943,4.936,4.943,16627.4
+1695483000000,4.943,4.945,4.936,4.939,23523.9
+1695483060000,4.939,4.947,4.939,4.946,21447.2
+1695483120000,4.946,4.946,4.941,4.946,7768.3
+1695483180000,4.945,4.946,4.94,4.942,14951.5
+1695483240000,4.943,4.949,4.94,4.944,20845.0
+1695483300000,4.943,4.945,4.941,4.943,9378.6
+1695483360000,4.943,4.944,4.941,4.943,14433.9
+1695483420000,4.942,4.944,4.939,4.939,8669.8
+1695483480000,4.94,4.941,4.93,4.93,14587.9
+1695483540000,4.93,4.931,4.92,4.93,32346.6
+1695483600000,4.931,4.935,4.929,4.929,15484.4
+1695483660000,4.93,4.932,4.918,4.923,17716.1
+1695483720000,4.924,4.928,4.892,4.913,135566.6
+1695483780000,4.912,4.918,4.91,4.915,14126.8
+1695483840000,4.915,4.916,4.911,4.915,9559.6
+1695483900000,4.915,4.93,4.915,4.93,13277.8
+1695483960000,4.93,4.933,4.926,4.93,19580.8
+1695484020000,4.929,4.933,4.927,4.932,9159.8
+1695484080000,4.932,4.936,4.93,4.934,16234.5
+1695484140000,4.935,4.945,4.935,4.941,14871.6
+1695484200000,4.942,4.945,4.936,4.943,17457.4
+1695484260000,4.944,4.955,4.944,4.953,23399.2
+1695484320000,4.954,4.957,4.95,4.953,21023.2
+1695484380000,4.953,4.955,4.951,4.954,6941.6
+1695484440000,4.955,4.957,4.953,4.953,4018.9
+1695484500000,4.954,4.963,4.95,4.95,19451.0
+1695484560000,4.951,4.952,4.938,4.94,22449.8
+1695484620000,4.94,4.944,4.937,4.944,6978.6
+1695484680000,4.945,4.949,4.943,4.948,5801.7
+1695484740000,4.948,4.954,4.948,4.952,10558.9
+1695484800000,4.952,4.954,4.948,4.95,11852.5
+1695484860000,4.95,4.953,4.944,4.947,10411.8
+1695484920000,4.946,4.947,4.942,4.942,3530.6
+1695484980000,4.943,4.943,4.927,4.929,20182.6
+1695485040000,4.929,4.933,4.926,4.932,9336.7
+1695485100000,4.933,4.934,4.931,4.931,9437.2
+1695485160000,4.931,4.937,4.927,4.931,17684.0
+1695485220000,4.93,4.934,4.93,4.934,3376.7
+1695485280000,4.934,4.936,4.933,4.933,7494.7
+1695485340000,4.933,4.939,4.93,4.939,9734.0
+1695485400000,4.938,4.942,4.93,4.93,18553.6
+1695485460000,4.93,4.93,4.918,4.921,12379.0
+1695485520000,4.921,4.928,4.918,4.928,16117.3
+1695485580000,4.928,4.931,4.925,4.93,5017.2
+1695485640000,4.929,4.932,4.929,4.931,1168.0
+1695485700000,4.931,4.94,4.929,4.938,8535.7
+1695485760000,4.939,4.942,4.934,4.941,6005.1
+1695485820000,4.94,4.944,4.932,4.933,7219.3
+1695485880000,4.932,4.934,4.924,4.926,7591.3
+1695485940000,4.928,4.932,4.926,4.929,6370.4
+1695486000000,4.93,4.933,4.928,4.931,4086.0
+1695486060000,4.931,4.933,4.93,4.931,4883.0
+1695486120000,4.931,4.934,4.931,4.934,4443.6
+1695486180000,4.935,4.938,4.934,4.938,4023.3
+1695486240000,4.937,4.94,4.937,4.94,4444.1
+1695486300000,4.939,4.94,4.929,4.93,6118.1
+1695486360000,4.929,4.933,4.927,4.932,6779.3
+1695486420000,4.932,4.936,4.932,4.936,1566.8
+1695486480000,4.935,4.941,4.935,4.938,5592.3
+1695486540000,4.938,4.943,4.938,4.942,2902.3
+1695486600000,4.942,4.945,4.941,4.944,5837.4
+1695486660000,4.944,4.945,4.941,4.943,4515.4
+1695486720000,4.943,4.946,4.942,4.946,3832.5
+1695486780000,4.945,4.945,4.939,4.94,5556.8
+1695486840000,4.94,4.941,4.938,4.941,2578.0
+1695486900000,4.941,4.944,4.94,4.94,2452.0
+1695486960000,4.939,4.939,4.93,4.935,6293.8
+1695487020000,4.935,4.938,4.934,4.934,2493.0
+1695487080000,4.934,4.942,4.934,4.941,2114.3
+1695487140000,4.94,4.94,4.932,4.933,1706.2
+1695487200000,4.934,4.942,4.934,4.942,4356.8
+1695487260000,4.941,4.947,4.941,4.945,1704.5
+1695487320000,4.945,4.947,4.94,4.941,5330.5
+1695487380000,4.941,4.948,4.941,4.948,2324.4
+1695487440000,4.947,4.95,4.946,4.95,4536.7
+1695487500000,4.95,4.953,4.949,4.949,6579.7
+1695487560000,4.949,4.953,4.949,4.952,5582.3
+1695487620000,4.952,4.953,4.95,4.953,3153.7
+1695487680000,4.953,4.957,4.953,4.955,8249.4
+1695487740000,4.956,4.961,4.954,4.958,10685.4
+1695487800000,4.959,4.959,4.953,4.954,3830.6
+1695487860000,4.954,4.956,4.952,4.956,4589.2
+1695487920000,4.956,4.959,4.956,4.958,3586.2
+1695487980000,4.957,4.96,4.957,4.959,1806.9
+1695488040000,4.958,4.962,4.956,4.959,5131.2
+1695488100000,4.96,4.965,4.958,4.96,11903.0
+1695488160000,4.96,4.96,4.953,4.953,4721.9
+1695488220000,4.954,4.96,4.954,4.958,4127.6
+1695488280000,4.958,4.961,4.956,4.96,3777.8
+1695488340000,4.961,4.963,4.96,4.962,1987.5
+1695488400000,4.961,4.962,4.957,4.958,5963.6
+1695488460000,4.958,4.962,4.958,4.962,5020.7
+1695488520000,4.962,4.964,4.96,4.962,6309.7
+1695488580000,4.963,4.969,4.962,4.967,17265.2
+1695488640000,4.966,4.97,4.965,4.968,10790.2
+1695488700000,4.968,4.974,4.967,4.973,9477.5
+1695488760000,4.973,4.975,4.969,4.97,9032.7
+1695488820000,4.97,4.976,4.968,4.976,12693.5
+1695488880000,4.976,4.996,4.975,4.993,31887.1
+1695488940000,4.994,5.007,4.994,5.006,29337.1
+1695489000000,5.006,5.007,4.991,4.991,26053.4
+1695489060000,4.992,4.992,4.984,4.991,15962.0
+1695489120000,4.991,4.998,4.991,4.993,7828.7
+1695489180000,4.993,4.995,4.988,4.988,6072.6
+1695489240000,4.988,4.996,4.988,4.995,3017.3
+1695489300000,4.995,4.999,4.992,4.992,18329.4
+1695489360000,4.993,4.995,4.989,4.994,6768.3
+1695489420000,4.994,5.003,4.991,5.002,12171.7
+1695489480000,5.002,5.003,4.999,5.002,3047.8
+1695489540000,5.002,5.007,4.999,5.007,4111.1
+1695489600000,5.007,5.01,5.006,5.01,6625.8
+1695489660000,5.01,5.01,5.006,5.008,4098.4
+1695489720000,5.007,5.007,4.996,4.998,7530.0
+1695489780000,4.998,5.003,4.998,5.003,2102.0
+1695489840000,5.002,5.005,5.002,5.003,3466.0
+1695489900000,5.002,5.005,5.0,5.005,2692.8
+1695489960000,5.005,5.015,5.005,5.012,9832.2
+1695490020000,5.011,5.016,5.01,5.015,4966.9
+1695490080000,5.015,5.018,5.013,5.018,4367.6
+1695490140000,5.017,5.02,5.016,5.019,4518.2
+1695490200000,5.018,5.02,5.015,5.02,7352.5
+1695490260000,5.02,5.035,5.02,5.032,18228.9
+1695490320000,5.032,5.035,5.028,5.031,11071.5
+1695490380000,5.031,5.036,5.029,5.029,9650.0
+1695490440000,5.03,5.031,5.019,5.02,15387.4
+1695490500000,5.02,5.024,5.02,5.021,6071.4
+1695490560000,5.022,5.025,5.021,5.021,4180.8
+1695490620000,5.021,5.021,5.016,5.021,11378.6
+1695490680000,5.02,5.023,5.018,5.023,3847.0
+1695490740000,5.022,5.025,5.022,5.022,5282.5
+1695490800000,5.022,5.022,5.007,5.011,11143.2
+1695490860000,5.011,5.014,5.008,5.011,7294.3
+1695490920000,5.01,5.014,5.009,5.013,7804.6
+1695490980000,5.014,5.022,5.014,5.022,7443.3
+1695491040000,5.021,5.023,5.019,5.023,1562.6
+1695491100000,5.023,5.028,5.023,5.026,3736.4
+1695491160000,5.025,5.026,5.014,5.014,5541.0
+1695491220000,5.014,5.021,5.013,5.021,4337.0
+1695491280000,5.02,5.022,5.018,5.022,1747.9
+1695491340000,5.022,5.023,5.02,5.021,815.6
+1695491400000,5.022,5.034,5.022,5.032,10303.2
+1695491460000,5.033,5.036,5.031,5.031,9337.8
+1695491520000,5.031,5.032,5.024,5.025,5260.2
+1695491580000,5.025,5.032,5.024,5.032,3354.0
+1695491640000,5.031,5.031,5.023,5.023,2505.9
+1695491700000,5.022,5.023,5.019,5.022,5570.3
+1695491760000,5.022,5.024,5.02,5.021,4722.5
+1695491820000,5.021,5.023,5.018,5.019,2500.1
+1695491880000,5.019,5.021,5.015,5.015,8661.7
+1695491940000,5.016,5.016,5.011,5.014,4077.4
+1695492000000,5.014,5.023,5.012,5.019,11562.1
+1695492060000,5.018,5.023,5.018,5.023,3881.1
+1695492120000,5.023,5.03,5.023,5.03,3668.4
+1695492180000,5.03,5.034,5.029,5.034,4391.8
+1695492240000,5.033,5.035,5.031,5.033,8749.6
+1695492300000,5.033,5.041,5.032,5.034,11184.7
+1695492360000,5.034,5.037,5.029,5.036,7626.8
+1695492420000,5.037,5.042,5.036,5.042,5536.3
+1695492480000,5.042,5.043,5.038,5.039,7544.1
+1695492540000,5.039,5.045,5.039,5.042,6382.5
+1695492600000,5.041,5.047,5.04,5.044,6361.2
+1695492660000,5.045,5.047,5.032,5.033,20175.4
+1695492720000,5.034,5.041,5.034,5.039,2581.6
+1695492780000,5.039,5.04,5.037,5.04,1228.8
+1695492840000,5.041,5.042,5.033,5.035,7539.1
+1695492900000,5.034,5.038,5.034,5.036,1268.9
+1695492960000,5.036,5.036,5.024,5.026,9217.8
+1695493020000,5.026,5.033,5.026,5.033,9006.4
+1695493080000,5.033,5.033,5.028,5.03,4798.9
+1695493140000,5.03,5.032,5.027,5.028,3555.2
+1695493200000,5.027,5.027,5.023,5.024,5617.1
+1695493260000,5.023,5.025,5.021,5.023,4021.1
+1695493320000,5.022,5.022,5.019,5.021,2892.2
+1695493380000,5.021,5.022,5.019,5.02,3418.6
+1695493440000,5.02,5.028,5.02,5.028,5021.0
+1695493500000,5.028,5.028,5.025,5.026,1840.7
+1695493560000,5.026,5.027,5.025,5.027,970.5
+1695493620000,5.026,5.026,5.022,5.025,3108.3
+1695493680000,5.025,5.035,5.025,5.034,4878.8
+1695493740000,5.035,5.039,5.032,5.039,4711.9
+1695493800000,5.038,5.042,5.038,5.038,2317.8
+1695493860000,5.039,5.039,5.031,5.031,2512.3
+1695493920000,5.031,5.032,5.027,5.028,6640.9
+1695493980000,5.028,5.033,5.027,5.03,2631.9
+1695494040000,5.03,5.03,5.028,5.028,622.0
+1695494100000,5.029,5.038,5.029,5.034,5031.4
+1695494160000,5.034,5.035,5.032,5.032,750.4
+1695494220000,5.033,5.034,5.032,5.032,1640.9
+1695494280000,5.033,5.034,5.032,5.034,258.8
+1695494340000,5.034,5.034,5.032,5.033,763.9
+1695494400000,5.033,5.033,5.028,5.028,2289.7
+1695494460000,5.029,5.029,5.026,5.028,2035.3
+1695494520000,5.028,5.029,5.025,5.029,7242.6
+1695494580000,5.029,5.031,5.028,5.029,2171.1
+1695494640000,5.029,5.029,5.027,5.027,279.1
+1695494700000,5.027,5.027,5.019,5.021,11958.1
+1695494760000,5.021,5.028,5.02,5.027,11698.8
+1695494820000,5.027,5.029,5.026,5.027,2359.7
+1695494880000,5.027,5.028,5.024,5.028,1656.0
+1695494940000,5.028,5.032,5.028,5.03,1975.6
+1695495000000,5.03,5.035,5.026,5.034,7243.7
+1695495060000,5.035,5.038,5.034,5.037,3860.2
+1695495120000,5.038,5.039,5.035,5.037,3319.0
+1695495180000,5.037,5.037,5.033,5.034,2584.6
+1695495240000,5.034,5.035,5.03,5.033,4607.9
+1695495300000,5.033,5.033,5.028,5.028,4276.2
+1695495360000,5.029,5.031,5.027,5.027,11116.5
+1695495420000,5.027,5.028,5.026,5.027,1800.2
+1695495480000,5.027,5.03,5.025,5.026,5951.7
+1695495540000,5.026,5.03,5.025,5.027,2991.6
+1695495600000,5.026,5.027,5.018,5.02,10711.3
+1695495660000,5.02,5.024,5.018,5.021,6497.6
+1695495720000,5.022,5.027,5.02,5.026,4638.5
+1695495780000,5.027,5.028,5.026,5.027,3337.5
+1695495840000,5.027,5.031,5.026,5.03,4429.1
+1695495900000,5.029,5.03,5.028,5.029,2597.9
+1695495960000,5.03,5.038,5.029,5.038,9495.1
+1695496020000,5.037,5.043,5.036,5.042,16991.7
+1695496080000,5.043,5.044,5.041,5.042,1880.2
+1695496140000,5.042,5.044,5.038,5.039,4774.0
+1695496200000,5.039,5.044,5.038,5.043,3460.1
+1695496260000,5.043,5.056,5.038,5.05,24714.8
+1695496320000,5.05,5.054,5.043,5.045,19754.1
+1695496380000,5.045,5.054,5.04,5.047,47186.1
+1695496440000,5.047,5.048,5.038,5.038,14601.1
+1695496500000,5.037,5.038,5.032,5.037,15568.6
+1695496560000,5.036,5.041,5.033,5.033,5816.3
+1695496620000,5.034,5.048,5.034,5.048,12413.2
+1695496680000,5.047,5.054,5.041,5.053,20370.6
+1695496740000,5.054,5.056,5.042,5.043,12677.8
+1695496800000,5.044,5.05,5.039,5.04,29860.0
+1695496860000,5.039,5.04,5.038,5.039,1095.8
+1695496920000,5.038,5.039,5.035,5.039,5155.6
+1695496980000,5.039,5.039,5.034,5.037,5203.1
+1695497040000,5.036,5.037,5.031,5.031,2399.9
+1695497100000,5.033,5.034,5.033,5.033,843.7
+1695497160000,5.034,5.034,5.025,5.026,13255.1
+1695497220000,5.025,5.028,5.025,5.028,1182.6
+1695497280000,5.028,5.029,5.027,5.027,3126.4
+1695497340000,5.028,5.039,5.027,5.039,11765.3
+1695497400000,5.04,5.044,5.031,5.044,19491.7
+1695497460000,5.044,5.044,5.032,5.036,6389.6
+1695497520000,5.036,5.037,5.035,5.036,764.9
+1695497580000,5.036,5.044,5.035,5.044,6310.2
+1695497640000,5.043,5.044,5.042,5.043,2027.4
+1695497700000,5.043,5.052,5.04,5.047,42402.0
+1695497760000,5.048,5.049,5.041,5.046,8774.4
+1695497820000,5.046,5.049,5.044,5.044,4008.7
+1695497880000,5.045,5.046,5.043,5.045,1734.9
+1695497940000,5.045,5.052,5.045,5.052,10137.8
+1695498000000,5.051,5.051,5.048,5.048,4023.6
+1695498060000,5.048,5.048,5.04,5.04,3047.9
+1695498120000,5.04,5.046,5.039,5.042,11541.7
+1695498180000,5.042,5.042,5.041,5.041,1013.6
+1695498240000,5.041,5.046,5.039,5.042,6317.7
+1695498300000,5.042,5.043,5.037,5.037,3436.5
+1695498360000,5.037,5.045,5.036,5.045,12609.2
+1695498420000,5.046,5.052,5.046,5.049,6680.1
+1695498480000,5.049,5.05,5.045,5.049,3745.9
+1695498540000,5.048,5.051,5.048,5.049,2088.9
+1695498600000,5.049,5.053,5.041,5.053,13402.7
+1695498660000,5.053,5.053,5.041,5.042,4578.5
+1695498720000,5.042,5.043,5.038,5.038,7467.2
+1695498780000,5.039,5.039,5.035,5.035,2150.7
+1695498840000,5.034,5.04,5.028,5.036,24312.0
+1695498900000,5.035,5.036,5.029,5.031,7090.1
+1695498960000,5.03,5.039,5.028,5.039,11431.5
+1695499020000,5.038,5.04,5.033,5.037,6598.4
+1695499080000,5.036,5.037,5.032,5.037,9283.3
+1695499140000,5.037,5.04,5.037,5.039,2138.9
+1695499200000,5.04,5.046,5.04,5.046,4962.2
+1695499260000,5.046,5.046,5.038,5.039,9373.9
+1695499320000,5.039,5.042,5.037,5.037,4160.5
+1695499380000,5.038,5.038,5.033,5.034,4202.6
+1695499440000,5.033,5.044,5.032,5.043,6654.0
+1695499500000,5.043,5.044,5.039,5.04,5653.7
+1695499560000,5.04,5.04,5.031,5.034,13603.7
+1695499620000,5.034,5.036,5.033,5.035,1570.7
+1695499680000,5.036,5.038,5.035,5.037,6042.7
+1695499740000,5.037,5.047,5.033,5.047,7670.7
+1695499800000,5.047,5.048,5.041,5.044,22986.2
+1695499860000,5.044,5.046,5.041,5.041,2954.6
+1695499920000,5.04,5.043,5.037,5.039,5917.2
+1695499980000,5.039,5.042,5.038,5.039,3917.4
+1695500040000,5.039,5.04,5.038,5.04,588.1
+1695500100000,5.039,5.04,5.038,5.038,761.5
+1695500160000,5.039,5.043,5.035,5.038,13646.1
+1695500220000,5.038,5.045,5.034,5.044,6865.2
+1695500280000,5.044,5.051,5.04,5.05,16790.4
+1695500340000,5.051,5.054,5.036,5.036,15181.6
+1695500400000,5.035,5.041,5.028,5.035,20906.4
+1695500460000,5.036,5.036,5.034,5.035,3923.9
+1695500520000,5.036,5.036,5.027,5.029,5341.9
+1695500580000,5.029,5.029,5.027,5.029,1747.2
+1695500640000,5.028,5.031,5.026,5.031,3241.2
+1695500700000,5.031,5.035,5.029,5.029,6021.7
+1695500760000,5.03,5.055,5.03,5.054,58367.8
+1695500820000,5.054,5.057,5.05,5.054,14893.9
+1695500880000,5.053,5.053,5.034,5.035,21187.1
+1695500940000,5.034,5.036,5.034,5.036,3693.0
+1695501000000,5.035,5.037,5.032,5.033,9055.4
+1695501060000,5.032,5.038,5.029,5.029,9605.7
+1695501120000,5.03,5.047,5.029,5.046,22968.1
+1695501180000,5.046,5.047,5.045,5.046,2459.9
+1695501240000,5.047,5.048,5.031,5.038,19920.7
+1695501300000,5.037,5.037,5.027,5.036,15479.9
+1695501360000,5.036,5.043,5.032,5.032,34713.9
+1695501420000,5.033,5.034,5.03,5.031,3949.7
+1695501480000,5.031,5.031,5.023,5.026,7649.1
+1695501540000,5.026,5.027,5.019,5.025,12764.6
+1695501600000,5.025,5.027,5.022,5.024,5282.9
+1695501660000,5.024,5.029,5.023,5.027,4856.1
+1695501720000,5.027,5.032,5.026,5.03,4699.3
+1695501780000,5.031,5.031,5.027,5.028,1956.7
+1695501840000,5.028,5.03,5.028,5.03,1506.9
+1695501900000,5.03,5.031,5.029,5.03,359.5
+1695501960000,5.031,5.031,5.024,5.027,7267.7
+1695502020000,5.028,5.031,5.027,5.029,1900.0
+1695502080000,5.03,5.031,5.028,5.03,1984.4
+1695502140000,5.031,5.031,5.028,5.03,836.3
+1695502200000,5.029,5.031,5.028,5.029,1336.0
+1695502260000,5.029,5.031,5.027,5.031,1723.3
+1695502320000,5.031,5.032,5.029,5.031,2081.4
+1695502380000,5.031,5.035,5.031,5.034,1755.6
+1695502440000,5.034,5.035,5.032,5.033,1014.7
+1695502500000,5.032,5.033,5.031,5.031,1540.1
+1695502560000,5.031,5.033,5.03,5.03,1502.6
+1695502620000,5.03,5.033,5.03,5.032,3403.2
+1695502680000,5.032,5.033,5.032,5.033,374.6
+1695502740000,5.032,5.032,5.03,5.031,378.5
+1695502800000,5.031,5.033,5.031,5.033,513.7
+1695502860000,5.033,5.034,5.03,5.034,1759.5
+1695502920000,5.034,5.034,5.032,5.033,422.0
+1695502980000,5.033,5.033,5.03,5.032,2176.9
+1695503040000,5.031,5.033,5.03,5.033,346.6
+1695503100000,5.033,5.035,5.032,5.034,1171.6
+1695503160000,5.035,5.035,5.033,5.034,1159.6
+1695503220000,5.034,5.034,5.031,5.033,389.5
+1695503280000,5.033,5.035,5.033,5.035,1289.9
+1695503340000,5.034,5.035,5.032,5.035,5456.1
+1695503400000,5.035,5.037,5.035,5.037,1989.0
+1695503460000,5.037,5.039,5.037,5.037,1897.5
+1695503520000,5.038,5.041,5.037,5.041,2058.9
+1695503580000,5.04,5.041,5.038,5.039,1032.7
+1695503640000,5.039,5.045,5.039,5.044,6936.5
+1695503700000,5.044,5.046,5.044,5.046,693.3
+1695503760000,5.046,5.05,5.046,5.048,4786.1
+1695503820000,5.048,5.049,5.048,5.049,516.1
+1695503880000,5.049,5.049,5.043,5.046,3535.2
+1695503940000,5.047,5.047,5.046,5.047,218.1
+1695504000000,5.047,5.048,5.045,5.045,1909.2
+1695504060000,5.046,5.046,5.044,5.046,1942.6
+1695504120000,5.045,5.045,5.041,5.043,6545.1
+1695504180000,5.043,5.046,5.041,5.046,1907.6
+1695504240000,5.046,5.047,5.044,5.046,2792.9
+1695504300000,5.046,5.047,5.044,5.046,1734.1
+1695504360000,5.046,5.046,5.044,5.045,667.6
+1695504420000,5.044,5.046,5.043,5.046,1250.4
+1695504480000,5.046,5.047,5.043,5.043,1404.1
+1695504540000,5.043,5.043,5.042,5.042,183.4
+1695504600000,5.042,5.044,5.041,5.044,2119.9
+1695504660000,5.043,5.043,5.038,5.039,2992.6
+1695504720000,5.039,5.04,5.036,5.037,1777.1
+1695504780000,5.038,5.038,5.035,5.036,939.0
+1695504840000,5.035,5.036,5.035,5.036,420.4
+1695504900000,5.036,5.037,5.035,5.035,2297.7
+1695504960000,5.034,5.035,5.031,5.031,2247.5
+1695505020000,5.032,5.034,5.031,5.034,1070.3
+1695505080000,5.034,5.035,5.033,5.035,458.0
+1695505140000,5.035,5.038,5.034,5.038,4162.5
+1695505200000,5.038,5.042,5.038,5.041,4787.1
+1695505260000,5.04,5.044,5.04,5.044,1786.8
+1695505320000,5.044,5.046,5.041,5.041,5905.3
+1695505380000,5.041,5.041,5.036,5.036,2197.4
+1695505440000,5.036,5.037,5.032,5.034,4360.8
+1695505500000,5.036,5.037,5.034,5.034,707.1
+1695505560000,5.035,5.038,5.035,5.038,463.5
+1695505620000,5.038,5.039,5.037,5.039,714.9
+1695505680000,5.039,5.041,5.039,5.04,1253.3
+1695505740000,5.04,5.041,5.04,5.041,131.9
+1695505800000,5.04,5.042,5.039,5.042,309.0
+1695505860000,5.042,5.042,5.042,5.042,95.0
+1695505920000,5.041,5.042,5.038,5.039,2726.6
+1695505980000,5.038,5.039,5.038,5.038,222.8
+1695506040000,5.039,5.041,5.039,5.041,481.6
+1695506100000,5.041,5.041,5.038,5.041,1989.6
+1695506160000,5.04,5.041,5.04,5.041,533.1
+1695506220000,5.041,5.041,5.04,5.041,255.1
+1695506280000,5.041,5.042,5.04,5.042,1980.3
+1695506340000,5.041,5.042,5.04,5.041,1391.8
+1695506400000,5.042,5.042,5.041,5.041,668.5
+1695506460000,5.042,5.042,5.041,5.041,809.7
+1695506520000,5.042,5.047,5.041,5.046,7214.3
+1695506580000,5.047,5.047,5.045,5.045,1520.5
+1695506640000,5.045,5.048,5.045,5.047,636.7
+1695506700000,5.047,5.048,5.047,5.047,689.2
+1695506760000,5.048,5.05,5.048,5.05,6326.3
+1695506820000,5.05,5.05,5.048,5.05,2787.8
+1695506880000,5.05,5.05,5.049,5.05,475.9
+1695506940000,5.05,5.051,5.049,5.05,1988.9
+1695507000000,5.051,5.051,5.049,5.049,2637.6
+1695507060000,5.05,5.051,5.05,5.051,1359.3
+1695507120000,5.05,5.051,5.05,5.05,1823.3
+1695507180000,5.051,5.051,5.05,5.051,460.8
+1695507240000,5.051,5.051,5.048,5.048,2127.3
+1695507300000,5.048,5.049,5.044,5.045,3688.7
+1695507360000,5.045,5.046,5.042,5.044,2780.1
+1695507420000,5.044,5.044,5.043,5.044,256.2
+1695507480000,5.043,5.045,5.043,5.045,571.2
+1695507540000,5.044,5.044,5.042,5.042,847.1
+1695507600000,5.043,5.043,5.041,5.041,1332.7
+1695507660000,5.042,5.044,5.041,5.042,1932.6
+1695507720000,5.042,5.042,5.038,5.04,4953.3
+1695507780000,5.04,5.045,5.04,5.043,4020.0
+1695507840000,5.043,5.044,5.043,5.044,275.6
+1695507900000,5.044,5.044,5.041,5.041,752.3
+1695507960000,5.042,5.043,5.041,5.042,452.6
+1695508020000,5.042,5.044,5.039,5.044,5356.6
+1695508080000,5.045,5.047,5.044,5.047,1650.8
+1695508140000,5.047,5.049,5.047,5.048,1761.3
+1695508200000,5.048,5.049,5.046,5.046,3499.1
+1695508260000,5.046,5.048,5.046,5.048,548.8
+1695508320000,5.048,5.048,5.047,5.048,542.4
+1695508380000,5.048,5.048,5.044,5.045,1841.9
+1695508440000,5.045,5.048,5.045,5.046,1657.7
+1695508500000,5.046,5.046,5.04,5.043,1999.0
+1695508560000,5.043,5.045,5.043,5.044,1833.9
+1695508620000,5.044,5.044,5.042,5.043,747.9
+1695508680000,5.044,5.045,5.04,5.04,5557.7
+1695508740000,5.041,5.043,5.04,5.042,1713.5
+1695508800000,5.043,5.043,5.037,5.038,1323.4
+1695508860000,5.038,5.042,5.036,5.041,6478.9
+1695508920000,5.042,5.042,5.039,5.04,597.5
+1695508980000,5.04,5.043,5.039,5.041,2387.1
+1695509040000,5.041,5.043,5.041,5.042,642.7
+1695509100000,5.042,5.049,5.038,5.048,7251.7
+1695509160000,5.048,5.05,5.046,5.049,2110.8
+1695509220000,5.049,5.052,5.048,5.049,2924.3
+1695509280000,5.049,5.05,5.049,5.049,1263.6
+1695509340000,5.049,5.051,5.048,5.05,1017.7
+1695509400000,5.049,5.051,5.048,5.05,2750.8
+1695509460000,5.05,5.051,5.048,5.048,777.7
+1695509520000,5.048,5.048,5.043,5.046,2981.4
+1695509580000,5.046,5.046,5.038,5.04,5618.5
+1695509640000,5.04,5.042,5.038,5.041,2152.2
+1695509700000,5.04,5.04,5.035,5.037,4453.1
+1695509760000,5.037,5.039,5.036,5.038,1193.3
+1695509820000,5.037,5.038,5.035,5.035,1340.1
+1695509880000,5.036,5.037,5.034,5.037,1627.0
+1695509940000,5.036,5.039,5.035,5.039,1435.6
+1695510000000,5.039,5.043,5.039,5.039,5424.3
+1695510060000,5.04,5.042,5.039,5.04,818.9
+1695510120000,5.039,5.039,5.036,5.036,1887.1
+1695510180000,5.036,5.039,5.033,5.038,4983.5
+1695510240000,5.037,5.043,5.037,5.042,2618.5
+1695510300000,5.043,5.047,5.042,5.045,2711.8
+1695510360000,5.046,5.056,5.046,5.054,12386.0
+1695510420000,5.053,5.056,5.053,5.055,1612.5
+1695510480000,5.055,5.057,5.055,5.057,742.2
+1695510540000,5.057,5.06,5.056,5.059,2599.1
+1695510600000,5.06,5.063,5.059,5.063,6797.8
+1695510660000,5.063,5.067,5.063,5.067,6673.4
+1695510720000,5.066,5.066,5.056,5.062,9023.6
+1695510780000,5.061,5.07,5.059,5.068,8267.6
+1695510840000,5.069,5.07,5.065,5.065,4733.8
+1695510900000,5.066,5.075,5.066,5.07,20946.5
+1695510960000,5.07,5.071,5.068,5.07,3090.9
+1695511020000,5.069,5.075,5.069,5.075,5028.9
+1695511080000,5.074,5.078,5.073,5.075,3881.4
+1695511140000,5.076,5.079,5.075,5.076,3024.8
+1695511200000,5.077,5.08,5.076,5.076,8565.7
+1695511260000,5.076,5.077,5.067,5.067,13762.7
+1695511320000,5.067,5.073,5.066,5.071,9721.1
+1695511380000,5.07,5.071,5.067,5.067,1119.5
+1695511440000,5.067,5.069,5.067,5.067,1765.7
+1695511500000,5.067,5.071,5.066,5.068,3441.0
+1695511560000,5.069,5.069,5.065,5.066,5349.4
+1695511620000,5.066,5.066,5.06,5.061,8237.9
+1695511680000,5.061,5.061,5.053,5.055,12603.2
+1695511740000,5.055,5.058,5.055,5.058,3594.6
+1695511800000,5.057,5.058,5.055,5.056,4026.5
+1695511860000,5.056,5.063,5.056,5.062,5622.4
+1695511920000,5.062,5.063,5.062,5.063,331.3
+1695511980000,5.062,5.067,5.062,5.065,2652.7
+1695512040000,5.066,5.066,5.062,5.065,3831.3
+1695512100000,5.064,5.066,5.063,5.065,3164.0
+1695512160000,5.065,5.068,5.065,5.067,2005.5
+1695512220000,5.067,5.069,5.062,5.064,3642.4
+1695512280000,5.063,5.063,5.06,5.06,1673.9
+1695512340000,5.059,5.059,5.056,5.056,731.5
+1695512400000,5.056,5.057,5.055,5.055,1595.3
+1695512460000,5.056,5.056,5.054,5.055,2374.2
+1695512520000,5.055,5.056,5.052,5.052,1788.2
+1695512580000,5.052,5.054,5.045,5.048,6097.6
+1695512640000,5.048,5.054,5.047,5.054,7569.2
+1695512700000,5.054,5.056,5.053,5.055,923.3
+1695512760000,5.055,5.056,5.05,5.05,2547.4
+1695512820000,5.05,5.055,5.05,5.054,1478.0
+1695512880000,5.055,5.055,5.052,5.053,476.5
+1695512940000,5.053,5.054,5.052,5.053,674.0
+1695513000000,5.054,5.057,5.049,5.057,5650.5
+1695513060000,5.057,5.058,5.055,5.055,1228.1
+1695513120000,5.056,5.056,5.054,5.055,519.3
+1695513180000,5.056,5.057,5.056,5.057,574.5
+1695513240000,5.057,5.058,5.055,5.056,619.2
+1695513300000,5.055,5.057,5.055,5.056,618.0
+1695513360000,5.056,5.056,5.054,5.055,579.8
+1695513420000,5.054,5.055,5.05,5.05,2987.2
+1695513480000,5.05,5.055,5.05,5.052,2546.9
+1695513540000,5.052,5.053,5.05,5.05,1170.0
+1695513600000,5.051,5.054,5.049,5.052,9376.7
+1695513660000,5.052,5.055,5.05,5.051,7494.8
+1695513720000,5.05,5.052,5.047,5.048,2823.1
+1695513780000,5.047,5.054,5.043,5.05,14731.4
+1695513840000,5.05,5.054,5.048,5.052,6795.1
+1695513900000,5.053,5.06,5.049,5.059,12067.4
+1695513960000,5.059,5.063,5.057,5.063,9791.2
+1695514020000,5.063,5.075,5.062,5.073,8240.4
+1695514080000,5.073,5.074,5.067,5.07,11818.5
+1695514140000,5.07,5.074,5.069,5.073,3859.1
+1695514200000,5.072,5.077,5.071,5.075,5320.7
+1695514260000,5.075,5.075,5.067,5.067,3753.8
+1695514320000,5.068,5.068,5.064,5.064,2254.0
+1695514380000,5.065,5.065,5.056,5.058,11400.9
+1695514440000,5.058,5.061,5.058,5.059,1826.0
+1695514500000,5.06,5.06,5.052,5.055,5361.6
+1695514560000,5.054,5.054,5.052,5.052,2108.1
+1695514620000,5.052,5.057,5.052,5.054,1785.3
+1695514680000,5.055,5.055,5.05,5.05,4637.7
+1695514740000,5.05,5.057,5.049,5.056,3231.9
+1695514800000,5.057,5.068,5.057,5.066,7814.0
+1695514860000,5.066,5.074,5.065,5.074,2913.8
+1695514920000,5.074,5.075,5.067,5.07,6067.3
+1695514980000,5.071,5.077,5.071,5.075,5137.9
+1695515040000,5.074,5.074,5.066,5.069,3356.1
+1695515100000,5.069,5.072,5.069,5.071,2933.2
+1695515160000,5.071,5.073,5.07,5.071,2551.0
+1695515220000,5.071,5.071,5.066,5.067,2954.4
+1695515280000,5.066,5.066,5.065,5.066,1835.7
+1695515340000,5.066,5.067,5.064,5.067,681.8
+1695515400000,5.067,5.068,5.067,5.067,2821.5
+1695515460000,5.067,5.071,5.067,5.07,2136.1
+1695515520000,5.07,5.074,5.068,5.07,2000.7
+1695515580000,5.07,5.072,5.067,5.07,2657.2
+1695515640000,5.069,5.07,5.065,5.067,2884.2
+1695515700000,5.067,5.072,5.067,5.07,3079.8
+1695515760000,5.07,5.074,5.07,5.074,1283.9
+1695515820000,5.075,5.079,5.073,5.075,5728.9
+1695515880000,5.076,5.078,5.074,5.074,2388.1
+1695515940000,5.075,5.075,5.071,5.071,2012.0
+1695516000000,5.072,5.076,5.072,5.075,6855.6
+1695516060000,5.074,5.074,5.069,5.069,3786.0
+1695516120000,5.069,5.069,5.064,5.069,6310.2
+1695516180000,5.07,5.07,5.064,5.067,3161.1
+1695516240000,5.068,5.069,5.065,5.065,967.9
+1695516300000,5.065,5.066,5.059,5.062,3390.1
+1695516360000,5.063,5.063,5.053,5.055,5931.3
+1695516420000,5.056,5.057,5.053,5.056,2228.5
+1695516480000,5.057,5.062,5.057,5.062,783.7
+1695516540000,5.063,5.072,5.063,5.072,2854.9
+1695516600000,5.073,5.076,5.072,5.075,3222.6
+1695516660000,5.076,5.078,5.074,5.076,2332.9
+1695516720000,5.076,5.08,5.074,5.076,4218.7
+1695516780000,5.076,5.078,5.074,5.075,1422.5
+1695516840000,5.076,5.077,5.075,5.075,986.3
+1695516900000,5.074,5.08,5.074,5.077,5843.4
+1695516960000,5.077,5.077,5.071,5.072,1941.2
+1695517020000,5.072,5.078,5.072,5.078,2501.2
+1695517080000,5.078,5.084,5.077,5.082,5863.7
+1695517140000,5.082,5.09,5.081,5.087,10744.3
+1695517200000,5.087,5.09,5.079,5.08,5214.8
+1695517260000,5.08,5.08,5.076,5.076,1683.2
+1695517320000,5.077,5.079,5.075,5.076,5034.1
+1695517380000,5.075,5.076,5.072,5.072,2606.6
+1695517440000,5.072,5.075,5.068,5.07,4936.5
+1695517500000,5.07,5.07,5.061,5.061,4685.2
+1695517560000,5.06,5.061,5.057,5.057,3160.0
+1695517620000,5.058,5.059,5.057,5.058,1458.7
+1695517680000,5.058,5.058,5.05,5.051,4807.4
+1695517740000,5.05,5.054,5.049,5.049,8011.8
+1695517800000,5.05,5.053,5.049,5.049,5443.4
+1695517860000,5.05,5.054,5.049,5.052,2451.9
+1695517920000,5.052,5.063,5.05,5.063,6273.9
+1695517980000,5.062,5.062,5.06,5.06,1294.8
+1695518040000,5.06,5.063,5.058,5.063,6853.4
+1695518100000,5.062,5.062,5.058,5.058,3541.5
+1695518160000,5.059,5.061,5.059,5.059,1713.9
+1695518220000,5.06,5.063,5.059,5.059,4636.5
+1695518280000,5.059,5.059,5.055,5.056,3182.2
+1695518340000,5.055,5.055,5.05,5.051,1676.8
+1695518400000,5.05,5.055,5.049,5.05,4706.5
+1695518460000,5.051,5.059,5.051,5.057,8076.8
+1695518520000,5.057,5.067,5.056,5.066,5691.9
+1695518580000,5.066,5.068,5.064,5.067,1715.8
+1695518640000,5.067,5.068,5.059,5.06,4109.8
+1695518700000,5.061,5.062,5.059,5.059,2572.9
+1695518760000,5.06,5.061,5.058,5.061,798.4
+1695518820000,5.061,5.061,5.058,5.06,2341.1
+1695518880000,5.06,5.06,5.058,5.059,1005.0
+1695518940000,5.06,5.067,5.06,5.067,4431.6
+1695519000000,5.067,5.068,5.066,5.067,710.8
+1695519060000,5.067,5.076,5.067,5.076,3766.5
+1695519120000,5.076,5.076,5.074,5.074,1527.7
+1695519180000,5.074,5.075,5.072,5.073,4551.9
+1695519240000,5.074,5.081,5.074,5.081,7910.4
+1695519300000,5.08,5.081,5.078,5.078,1056.5
+1695519360000,5.077,5.077,5.072,5.072,3414.9
+1695519420000,5.072,5.077,5.072,5.077,1490.6
+1695519480000,5.078,5.079,5.077,5.078,1393.3
+1695519540000,5.078,5.08,5.078,5.079,2113.9
+1695519600000,5.079,5.079,5.072,5.073,3744.3
+1695519660000,5.072,5.072,5.066,5.066,4081.5
+1695519720000,5.066,5.066,5.059,5.063,7521.6
+1695519780000,5.063,5.066,5.063,5.066,1050.8
+1695519840000,5.066,5.068,5.066,5.068,714.5
+1695519900000,5.067,5.068,5.058,5.059,2609.1
+1695519960000,5.059,5.069,5.059,5.068,7448.1
+1695520020000,5.069,5.07,5.066,5.067,719.2
+1695520080000,5.066,5.07,5.066,5.069,1690.0
+1695520140000,5.069,5.069,5.066,5.066,719.9
+1695520200000,5.067,5.069,5.067,5.069,887.7
+1695520260000,5.069,5.069,5.063,5.063,2350.7
+1695520320000,5.064,5.066,5.062,5.062,921.7
+1695520380000,5.063,5.066,5.063,5.065,1284.8
+1695520440000,5.064,5.064,5.063,5.063,152.3
+1695520500000,5.063,5.064,5.062,5.063,902.7
+1695520560000,5.063,5.064,5.061,5.063,3105.9
+1695520620000,5.062,5.065,5.06,5.061,2267.3
+1695520680000,5.062,5.065,5.061,5.065,647.8
+1695520740000,5.065,5.066,5.063,5.065,440.3
+1695520800000,5.065,5.065,5.062,5.063,1123.5
+1695520860000,5.062,5.065,5.062,5.063,1492.5
+1695520920000,5.064,5.064,5.061,5.061,1801.2
+1695520980000,5.061,5.063,5.059,5.063,1798.0
+1695521040000,5.064,5.065,5.063,5.064,1275.4
+1695521100000,5.064,5.066,5.063,5.063,1270.7
+1695521160000,5.064,5.064,5.063,5.064,598.4
+1695521220000,5.063,5.065,5.062,5.063,413.9
+1695521280000,5.063,5.063,5.062,5.063,202.4
+1695521340000,5.063,5.066,5.063,5.064,1619.3
+1695521400000,5.064,5.065,5.063,5.063,905.8
+1695521460000,5.064,5.064,5.063,5.064,1270.0
+1695521520000,5.065,5.066,5.064,5.065,1166.6
+1695521580000,5.066,5.067,5.065,5.065,294.8
+1695521640000,5.065,5.065,5.062,5.063,1491.3
+1695521700000,5.063,5.063,5.062,5.062,1384.8
+1695521760000,5.063,5.063,5.06,5.06,1558.2
+1695521820000,5.06,5.06,5.059,5.06,1270.8
+1695521880000,5.06,5.066,5.06,5.066,2735.3
+1695521940000,5.067,5.071,5.066,5.071,5182.9
+1695522000000,5.071,5.075,5.071,5.074,730.4
+1695522060000,5.075,5.075,5.071,5.071,2702.1
+1695522120000,5.072,5.072,5.07,5.071,1184.8
+1695522180000,5.071,5.074,5.069,5.071,2076.9
+1695522240000,5.072,5.072,5.071,5.071,84.1
+1695522300000,5.072,5.072,5.069,5.07,3386.0
+1695522360000,5.07,5.072,5.069,5.069,1014.7
+1695522420000,5.07,5.071,5.069,5.069,267.3
+1695522480000,5.069,5.069,5.069,5.069,280.6
+1695522540000,5.07,5.07,5.069,5.07,534.7
+1695522600000,5.071,5.071,5.068,5.069,1374.7
+1695522660000,5.068,5.069,5.065,5.065,4718.1
+1695522720000,5.065,5.065,5.062,5.063,1288.1
+1695522780000,5.062,5.062,5.061,5.062,1050.1
+1695522840000,5.061,5.064,5.06,5.064,1059.3
+1695522900000,5.064,5.064,5.06,5.06,1658.6
+1695522960000,5.06,5.062,5.06,5.061,756.0
+1695523020000,5.061,5.066,5.061,5.066,1702.8
+1695523080000,5.066,5.066,5.063,5.063,1382.0
+1695523140000,5.064,5.064,5.062,5.062,973.5
+1695523200000,5.062,5.063,5.061,5.061,816.8
+1695523260000,5.061,5.062,5.06,5.061,1539.5
+1695523320000,5.061,5.062,5.059,5.06,599.7
+1695523380000,5.06,5.062,5.058,5.062,1518.4
+1695523440000,5.061,5.061,5.06,5.061,1011.7
+1695523500000,5.061,5.062,5.059,5.061,1649.2
+1695523560000,5.061,5.062,5.058,5.061,4478.8
+1695523620000,5.062,5.062,5.059,5.061,1535.3
+1695523680000,5.06,5.061,5.06,5.061,56.7
+1695523740000,5.061,5.061,5.06,5.061,187.8
+1695523800000,5.06,5.066,5.059,5.066,5109.7
+1695523860000,5.065,5.065,5.06,5.061,2980.3
+1695523920000,5.061,5.062,5.058,5.058,2516.3
+1695523980000,5.059,5.067,5.059,5.065,6166.7
+1695524040000,5.065,5.066,5.062,5.062,1273.2
+1695524100000,5.062,5.064,5.062,5.064,552.5
+1695524160000,5.065,5.067,5.065,5.067,248.6
+1695524220000,5.067,5.067,5.065,5.066,785.9
+1695524280000,5.066,5.066,5.064,5.064,338.3
+1695524340000,5.065,5.065,5.063,5.065,822.2
+1695524400000,5.065,5.065,5.064,5.065,182.0
+1695524460000,5.065,5.065,5.06,5.06,2656.4
+1695524520000,5.061,5.063,5.061,5.062,1732.2
+1695524580000,5.063,5.063,5.062,5.062,314.8
+1695524640000,5.062,5.062,5.058,5.061,2200.7
+1695524700000,5.061,5.063,5.059,5.059,2234.2
+1695524760000,5.059,5.06,5.057,5.058,1481.2
+1695524820000,5.058,5.059,5.055,5.056,1572.4
+1695524880000,5.056,5.057,5.051,5.052,6321.9
+1695524940000,5.053,5.053,5.053,5.053,228.6
+1695525000000,5.053,5.054,5.053,5.053,482.2
+1695525060000,5.053,5.055,5.053,5.055,819.1
+1695525120000,5.054,5.055,5.051,5.053,1256.2
+1695525180000,5.052,5.054,5.052,5.052,553.1
+1695525240000,5.053,5.053,5.05,5.05,1926.8
+1695525300000,5.051,5.051,5.049,5.049,1703.1
+1695525360000,5.049,5.05,5.049,5.049,2746.8
+1695525420000,5.049,5.049,5.046,5.048,2403.9
+1695525480000,5.049,5.049,5.046,5.046,2623.9
+1695525540000,5.046,5.048,5.043,5.043,2326.0
+1695525600000,5.043,5.043,5.039,5.042,5445.2
+1695525660000,5.043,5.045,5.042,5.043,3936.9
+1695525720000,5.043,5.046,5.043,5.044,2468.1
+1695525780000,5.044,5.044,5.042,5.044,1413.6
+1695525840000,5.043,5.043,5.041,5.042,213.1
+1695525900000,5.042,5.044,5.041,5.041,3291.8
+1695525960000,5.042,5.042,5.041,5.041,502.2
+1695526020000,5.041,5.042,5.039,5.042,2820.6
+1695526080000,5.041,5.042,5.041,5.041,943.3
+1695526140000,5.041,5.041,5.037,5.037,6344.5
+1695526200000,5.038,5.038,5.029,5.035,25269.2
+1695526260000,5.035,5.038,5.034,5.035,6760.2
+1695526320000,5.035,5.041,5.034,5.041,3841.4
+1695526380000,5.041,5.047,5.04,5.047,3812.7
+1695526440000,5.047,5.052,5.046,5.052,3338.0
+1695526500000,5.052,5.056,5.052,5.056,3419.1
+1695526560000,5.056,5.056,5.05,5.051,4304.4
+1695526620000,5.051,5.051,5.047,5.048,2233.8
+1695526680000,5.048,5.05,5.046,5.049,1990.0
+1695526740000,5.049,5.051,5.048,5.049,1019.6
+1695526800000,5.049,5.049,5.041,5.041,1752.9
+1695526860000,5.041,5.042,5.041,5.042,429.0
+1695526920000,5.041,5.041,5.039,5.039,2438.2
+1695526980000,5.039,5.041,5.039,5.041,709.8
+1695527040000,5.041,5.043,5.041,5.043,524.5
+1695527100000,5.043,5.044,5.043,5.044,765.2
+1695527160000,5.044,5.046,5.044,5.046,371.0
+1695527220000,5.047,5.05,5.047,5.05,2169.9
+1695527280000,5.05,5.051,5.05,5.051,622.9
+1695527340000,5.052,5.052,5.048,5.05,2946.7
+1695527400000,5.05,5.05,5.044,5.044,2300.8
+1695527460000,5.044,5.044,5.042,5.042,885.6
+1695527520000,5.042,5.042,5.04,5.04,754.6
+1695527580000,5.04,5.04,5.031,5.036,12974.4
+1695527640000,5.036,5.036,5.033,5.034,2993.4
+1695527700000,5.034,5.037,5.034,5.037,2121.7
+1695527760000,5.036,5.037,5.033,5.033,3059.5
+1695527820000,5.034,5.037,5.034,5.036,920.5
+1695527880000,5.036,5.037,5.035,5.036,945.8
+1695527940000,5.036,5.036,5.034,5.034,303.4
+1695528000000,5.035,5.035,5.032,5.034,2752.5
+1695528060000,5.034,5.034,5.032,5.032,1406.2
+1695528120000,5.032,5.033,5.03,5.03,2175.5
+1695528180000,5.03,5.031,5.03,5.031,880.9
+1695528240000,5.032,5.039,5.032,5.039,5807.8
+1695528300000,5.039,5.046,5.039,5.044,3813.0
+1695528360000,5.045,5.046,5.044,5.044,1124.2
+1695528420000,5.044,5.046,5.044,5.044,873.3
+1695528480000,5.044,5.045,5.041,5.045,2023.8
+1695528540000,5.046,5.047,5.045,5.047,1983.7
+1695528600000,5.047,5.047,5.046,5.046,318.7
+1695528660000,5.047,5.047,5.045,5.045,2852.5
+1695528720000,5.046,5.046,5.045,5.046,100.2
+1695528780000,5.046,5.046,5.045,5.046,145.4
+1695528840000,5.046,5.046,5.043,5.043,3838.2
+1695528900000,5.043,5.044,5.043,5.043,136.7
+1695528960000,5.044,5.045,5.042,5.044,3045.1
+1695529020000,5.044,5.045,5.043,5.043,560.3
+1695529080000,5.043,5.043,5.043,5.043,100.9
+1695529140000,5.043,5.043,5.037,5.04,7737.9
+1695529200000,5.04,5.041,5.039,5.041,661.2
+1695529260000,5.042,5.042,5.038,5.039,896.1
+1695529320000,5.038,5.041,5.038,5.04,2770.0
+1695529380000,5.04,5.041,5.04,5.041,167.9
+1695529440000,5.042,5.042,5.035,5.035,2760.7
+1695529500000,5.036,5.038,5.035,5.038,1075.3
+1695529560000,5.038,5.039,5.038,5.039,457.6
+1695529620000,5.038,5.039,5.036,5.037,2556.9
+1695529680000,5.036,5.037,5.034,5.037,1358.5
+1695529740000,5.037,5.039,5.036,5.036,1060.9
+1695529800000,5.037,5.037,5.035,5.036,1426.4
+1695529860000,5.037,5.04,5.036,5.04,234.4
+1695529920000,5.041,5.043,5.032,5.033,4745.5
+1695529980000,5.033,5.034,5.031,5.031,2677.0
+1695530040000,5.032,5.036,5.031,5.036,759.0
+1695530100000,5.035,5.036,5.035,5.036,574.2
+1695530160000,5.036,5.036,5.029,5.029,2564.4
+1695530220000,5.029,5.031,5.029,5.03,1015.8
+1695530280000,5.03,5.035,5.03,5.033,2751.1
+1695530340000,5.033,5.033,5.03,5.032,1897.2
+1695530400000,5.032,5.033,5.031,5.033,856.4
+1695530460000,5.032,5.034,5.032,5.033,973.2
+1695530520000,5.033,5.034,5.031,5.034,2471.2
+1695530580000,5.034,5.034,5.027,5.028,4293.2
+1695530640000,5.028,5.03,5.027,5.029,383.1
+1695530700000,5.029,5.036,5.029,5.036,4815.0
+1695530760000,5.036,5.044,5.036,5.044,1835.7
+1695530820000,5.044,5.046,5.044,5.044,2578.2
+1695530880000,5.045,5.048,5.045,5.048,702.5
+1695530940000,5.047,5.048,5.046,5.047,1473.7
+1695531000000,5.047,5.06,5.047,5.059,14626.2
+1695531060000,5.06,5.062,5.056,5.06,4699.9
+1695531120000,5.059,5.062,5.059,5.062,578.4
+1695531180000,5.062,5.062,5.055,5.059,14618.1
+1695531240000,5.058,5.058,5.049,5.049,5119.1
+1695531300000,5.051,5.051,5.049,5.05,2021.5
+1695531360000,5.05,5.05,5.048,5.048,1033.6
+1695531420000,5.049,5.05,5.047,5.047,1653.2
+1695531480000,5.047,5.06,5.044,5.06,10377.3
+1695531540000,5.059,5.064,5.055,5.064,16774.1
+1695531600000,5.064,5.07,5.053,5.058,19739.8
+1695531660000,5.058,5.06,5.055,5.058,2577.0
+1695531720000,5.059,5.06,5.055,5.056,3299.3
+1695531780000,5.056,5.057,5.055,5.056,1093.5
+1695531840000,5.056,5.056,5.046,5.046,9115.5
+1695531900000,5.047,5.058,5.046,5.055,7384.5
+1695531960000,5.054,5.054,5.049,5.049,1827.7
+1695532020000,5.049,5.065,5.049,5.055,14360.2
+1695532080000,5.055,5.057,5.052,5.057,4181.1
+1695532140000,5.057,5.057,5.056,5.056,191.6
+1695532200000,5.057,5.057,5.055,5.055,1011.5
+1695532260000,5.055,5.056,5.054,5.054,579.6
+1695532320000,5.055,5.067,5.055,5.06,20211.2
+1695532380000,5.06,5.06,5.05,5.05,9128.1
+1695532440000,5.049,5.05,5.044,5.044,1896.2
+1695532500000,5.044,5.05,5.042,5.042,4261.0
+1695532560000,5.042,5.043,5.038,5.041,6945.4
+1695532620000,5.039,5.043,5.035,5.043,7492.8
+1695532680000,5.042,5.048,5.034,5.048,16727.8
+1695532740000,5.048,5.05,5.047,5.05,1322.0
+1695532800000,5.049,5.051,5.042,5.049,13185.1
+1695532860000,5.049,5.05,5.046,5.046,2861.0
+1695532920000,5.046,5.049,5.046,5.047,1271.6
+1695532980000,5.047,5.049,5.041,5.042,5135.9
+1695533040000,5.042,5.043,5.04,5.04,556.4
+1695533100000,5.04,5.04,5.039,5.04,2324.7
+1695533160000,5.038,5.041,5.032,5.037,21938.2
+1695533220000,5.038,5.045,5.038,5.044,1677.5
+1695533280000,5.045,5.045,5.043,5.044,567.9
+1695533340000,5.044,5.044,5.041,5.041,569.3
+1695533400000,5.041,5.042,5.036,5.036,3238.0
+1695533460000,5.036,5.041,5.033,5.039,4579.1
+1695533520000,5.04,5.043,5.035,5.043,6499.2
+1695533580000,5.042,5.043,5.042,5.043,186.8
+1695533640000,5.043,5.043,5.043,5.043,47.4
+1695533700000,5.043,5.046,5.043,5.046,3883.4
+1695533760000,5.047,5.048,5.038,5.039,6842.3
+1695533820000,5.039,5.039,5.036,5.036,679.2
+1695533880000,5.037,5.039,5.033,5.033,9924.0
+1695533940000,5.034,5.034,5.03,5.031,5327.5
+1695534000000,5.031,5.031,5.019,5.03,22275.7
+1695534060000,5.03,5.032,5.025,5.028,7674.8
+1695534120000,5.028,5.034,5.028,5.033,10985.1
+1695534180000,5.034,5.038,5.034,5.038,2539.0
+1695534240000,5.038,5.04,5.035,5.035,1797.7
+1695534300000,5.036,5.038,5.027,5.037,14237.3
+1695534360000,5.037,5.04,5.037,5.04,1155.7
+1695534420000,5.04,5.04,5.039,5.039,360.6
+1695534480000,5.04,5.042,5.029,5.031,10636.3
+1695534540000,5.031,5.035,5.031,5.034,1109.9
+1695534600000,5.033,5.035,5.033,5.033,859.7
+1695534660000,5.034,5.034,5.03,5.03,860.9
+1695534720000,5.03,5.03,5.028,5.028,613.5
+1695534780000,5.029,5.03,5.028,5.029,523.9
+1695534840000,5.028,5.032,5.026,5.03,8974.9
+1695534900000,5.029,5.035,5.026,5.032,34516.1
+1695534960000,5.032,5.035,5.025,5.027,14898.8
+1695535020000,5.026,5.036,5.025,5.028,23286.3
+1695535080000,5.027,5.033,5.026,5.027,15550.2
+1695535140000,5.028,5.029,5.026,5.026,1772.5
+1695535200000,5.026,5.03,5.026,5.027,3490.8
+1695535260000,5.027,5.033,5.023,5.023,18368.1
+1695535320000,5.023,5.033,5.023,5.027,24511.8
+1695535380000,5.027,5.03,5.024,5.024,1220.7
+1695535440000,5.025,5.03,5.022,5.023,19243.0
+1695535500000,5.023,5.023,5.022,5.022,2215.1
+1695535560000,5.023,5.023,5.02,5.022,1515.0
+1695535620000,5.022,5.023,5.02,5.021,1070.9
+1695535680000,5.021,5.025,5.021,5.025,457.7
+1695535740000,5.025,5.025,5.024,5.024,849.9
+1695535800000,5.025,5.027,5.022,5.022,2610.2
+1695535860000,5.023,5.029,5.022,5.029,10407.6
+1695535920000,5.03,5.032,5.027,5.028,14595.6
+1695535980000,5.028,5.037,5.028,5.034,8202.4
+1695536040000,5.034,5.036,5.025,5.03,19650.3
+1695536100000,5.029,5.034,5.022,5.029,44816.4
+1695536160000,5.03,5.036,5.025,5.029,18667.9
+1695536220000,5.029,5.035,5.023,5.035,30301.4
+1695536280000,5.035,5.037,5.028,5.036,18881.7
+1695536340000,5.036,5.038,5.03,5.033,12427.0
+1695536400000,5.032,5.032,5.027,5.027,2702.5
+1695536460000,5.027,5.029,5.026,5.028,3399.9
+1695536520000,5.028,5.036,5.028,5.036,2186.0
+1695536580000,5.036,5.039,5.034,5.034,1893.4
+1695536640000,5.033,5.036,5.033,5.035,1246.6
+1695536700000,5.036,5.04,5.035,5.04,766.9
+1695536760000,5.041,5.046,5.041,5.042,8581.3
+1695536820000,5.042,5.042,5.041,5.041,273.8
+1695536880000,5.042,5.043,5.041,5.042,1056.3
+1695536940000,5.041,5.043,5.041,5.043,539.0
+1695537000000,5.042,5.042,5.041,5.042,995.1
+1695537060000,5.043,5.043,5.041,5.042,414.2
+1695537120000,5.043,5.046,5.038,5.04,17806.3
+1695537180000,5.041,5.058,5.041,5.048,63150.5
+1695537240000,5.049,5.059,5.049,5.059,28615.4
+1695537300000,5.059,5.06,5.047,5.059,31466.0
+1695537360000,5.059,5.059,5.053,5.053,5272.0
+1695537420000,5.053,5.057,5.053,5.057,5796.8
+1695537480000,5.057,5.06,5.051,5.058,23747.4
+1695537540000,5.058,5.064,5.051,5.051,29346.5
+1695537600000,5.051,5.055,5.05,5.053,8736.6
+1695537660000,5.054,5.058,5.048,5.055,34139.7
+1695537720000,5.055,5.06,5.053,5.056,30650.1
+1695537780000,5.056,5.057,5.051,5.056,6541.9
+1695537840000,5.056,5.057,5.05,5.053,24118.1
+1695537900000,5.054,5.063,5.051,5.056,28119.5
+1695537960000,5.056,5.057,5.046,5.047,24845.1
+1695538020000,5.047,5.05,5.046,5.05,752.6
+1695538080000,5.049,5.05,5.046,5.046,1333.5
+1695538140000,5.046,5.049,5.043,5.049,6128.9
+1695538200000,5.049,5.049,5.046,5.047,1149.9
+1695538260000,5.048,5.049,5.046,5.046,634.4
+1695538320000,5.047,5.049,5.047,5.049,1352.4
+1695538380000,5.05,5.052,5.043,5.048,26306.5
+1695538440000,5.049,5.053,5.048,5.052,12948.7
+1695538500000,5.051,5.054,5.05,5.053,1813.9
+1695538560000,5.053,5.057,5.053,5.056,6943.7
+1695538620000,5.056,5.058,5.055,5.057,1099.0
+1695538680000,5.056,5.056,5.054,5.055,653.1
+1695538740000,5.055,5.055,5.052,5.052,1579.1
+1695538800000,5.052,5.053,5.052,5.053,261.1
+1695538860000,5.052,5.054,5.043,5.044,30393.0
+1695538920000,5.045,5.058,5.045,5.058,18619.1
+1695538980000,5.058,5.06,5.055,5.056,2457.0
+1695539040000,5.055,5.057,5.053,5.057,5247.2
+1695539100000,5.056,5.057,5.054,5.055,1067.7
+1695539160000,5.055,5.055,5.053,5.055,2058.8
+1695539220000,5.054,5.054,5.052,5.053,673.2
+1695539280000,5.052,5.055,5.052,5.053,4135.4
+1695539340000,5.053,5.059,5.053,5.059,7852.3
+1695539400000,5.059,5.063,5.056,5.061,20450.5
+1695539460000,5.061,5.065,5.055,5.064,23818.1
+1695539520000,5.064,5.069,5.057,5.066,33964.2
+1695539580000,5.066,5.069,5.06,5.064,39379.9
+1695539640000,5.064,5.069,5.06,5.063,55771.5
+1695539700000,5.063,5.065,5.06,5.062,10782.6
+1695539760000,5.062,5.065,5.062,5.063,2427.3
+1695539820000,5.063,5.064,5.056,5.059,8289.3
+1695539880000,5.06,5.065,5.06,5.065,1654.8
+1695539940000,5.065,5.07,5.065,5.068,3173.5
+1695540000000,5.068,5.075,5.067,5.074,9130.8
+1695540060000,5.075,5.076,5.073,5.076,2531.3
+1695540120000,5.076,5.081,5.076,5.081,4159.2
+1695540180000,5.081,5.084,5.08,5.083,5000.4
+1695540240000,5.083,5.086,5.083,5.086,4770.4
+1695540300000,5.086,5.095,5.083,5.092,25767.6
+1695540360000,5.091,5.097,5.091,5.093,12065.9
+1695540420000,5.094,5.098,5.092,5.097,3997.7
+1695540480000,5.097,5.119,5.097,5.112,86372.9
+1695540540000,5.111,5.115,5.107,5.114,18716.0
+1695540600000,5.114,5.115,5.107,5.111,16807.6
+1695540660000,5.112,5.128,5.109,5.127,49703.8
+1695540720000,5.127,5.128,5.119,5.124,91634.6
+1695540780000,5.123,5.132,5.122,5.131,37339.4
+1695540840000,5.131,5.136,5.128,5.135,28927.8
+1695540900000,5.134,5.134,5.12,5.126,22034.7
+1695540960000,5.127,5.132,5.126,5.129,20081.5
+1695541020000,5.129,5.13,5.122,5.124,12353.4
+1695541080000,5.124,5.124,5.113,5.115,10406.9
+1695541140000,5.115,5.115,5.11,5.111,9420.9
+1695541200000,5.112,5.113,5.099,5.103,25729.1
+1695541260000,5.103,5.109,5.103,5.107,11461.7
+1695541320000,5.108,5.114,5.108,5.114,6483.0
+1695541380000,5.115,5.116,5.107,5.112,11364.0
+1695541440000,5.112,5.112,5.106,5.106,8294.9
+1695541500000,5.106,5.106,5.096,5.098,12105.1
+1695541560000,5.098,5.099,5.091,5.094,11371.0
+1695541620000,5.094,5.103,5.094,5.1,6391.1
+1695541680000,5.101,5.112,5.101,5.11,8472.8
+1695541740000,5.109,5.115,5.107,5.113,13272.9
+1695541800000,5.112,5.114,5.11,5.114,4108.2
+1695541860000,5.113,5.114,5.11,5.112,5322.0
+1695541920000,5.113,5.114,5.11,5.113,3605.5
+1695541980000,5.114,5.12,5.111,5.12,26233.8
+1695542040000,5.119,5.119,5.115,5.116,6423.8
+1695542100000,5.115,5.116,5.11,5.111,5130.0
+1695542160000,5.11,5.112,5.104,5.105,8436.7
+1695542220000,5.106,5.106,5.102,5.103,5380.2
+1695542280000,5.103,5.107,5.101,5.107,3598.5
+1695542340000,5.107,5.11,5.104,5.11,4530.2
+1695542400000,5.109,5.11,5.105,5.106,5289.8
+1695542460000,5.106,5.115,5.104,5.113,8030.1
+1695542520000,5.114,5.119,5.109,5.109,12618.4
+1695542580000,5.11,5.11,5.098,5.098,8344.8
+1695542640000,5.098,5.1,5.093,5.097,17007.8
+1695542700000,5.097,5.097,5.089,5.09,8447.4
+1695542760000,5.091,5.104,5.086,5.099,28253.9
+1695542820000,5.1,5.101,5.089,5.091,6191.5
+1695542880000,5.091,5.093,5.084,5.086,17823.2
+1695542940000,5.087,5.087,5.078,5.079,15865.4
+1695543000000,5.079,5.081,5.076,5.081,16155.1
+1695543060000,5.081,5.084,5.079,5.084,4493.1
+1695543120000,5.084,5.092,5.084,5.091,4816.1
+1695543180000,5.091,5.096,5.088,5.094,10652.8
+1695543240000,5.093,5.096,5.091,5.093,3418.3
+1695543300000,5.093,5.093,5.083,5.089,14551.7
+1695543360000,5.089,5.09,5.082,5.09,8120.5
+1695543420000,5.09,5.092,5.089,5.091,2169.9
+1695543480000,5.091,5.091,5.082,5.083,7099.9
+1695543540000,5.083,5.084,5.08,5.081,4147.2
+1695543600000,5.081,5.084,5.08,5.08,4233.5
+1695543660000,5.079,5.082,5.079,5.082,1915.9
+1695543720000,5.082,5.085,5.081,5.085,3107.8
+1695543780000,5.085,5.087,5.076,5.076,9163.3
+1695543840000,5.077,5.077,5.071,5.073,4439.0
+1695543900000,5.073,5.081,5.072,5.079,9686.0
+1695543960000,5.078,5.079,5.075,5.076,2827.1
+1695544020000,5.075,5.078,5.074,5.078,3463.3
+1695544080000,5.079,5.082,5.078,5.081,3247.8
+1695544140000,5.081,5.086,5.081,5.083,4411.9
+1695544200000,5.083,5.085,5.081,5.081,6044.3
+1695544260000,5.081,5.082,5.072,5.072,3922.0
+1695544320000,5.073,5.077,5.071,5.077,5260.4
+1695544380000,5.077,5.077,5.075,5.076,1233.0
+1695544440000,5.076,5.077,5.075,5.076,460.0
+1695544500000,5.077,5.078,5.077,5.078,1057.9
+1695544560000,5.078,5.081,5.078,5.081,2292.0
+1695544620000,5.08,5.082,5.076,5.077,4170.9
+1695544680000,5.077,5.077,5.076,5.077,453.5
+1695544740000,5.076,5.078,5.076,5.077,1240.5
+1695544800000,5.076,5.076,5.07,5.07,6538.6
+1695544860000,5.071,5.072,5.07,5.072,1980.8
+1695544920000,5.071,5.072,5.07,5.071,2380.7
+1695544980000,5.07,5.074,5.069,5.074,2359.2
+1695545040000,5.074,5.074,5.071,5.072,955.8
+1695545100000,5.073,5.073,5.065,5.069,9594.1
+1695545160000,5.07,5.077,5.069,5.073,7546.7
+1695545220000,5.072,5.072,5.069,5.07,1860.9
+1695545280000,5.071,5.071,5.07,5.071,926.6
+1695545340000,5.071,5.071,5.07,5.07,325.7
+1695545400000,5.071,5.079,5.069,5.079,23005.4
+1695545460000,5.079,5.079,5.069,5.072,23890.3
+1695545520000,5.073,5.079,5.066,5.068,33285.4
+1695545580000,5.067,5.078,5.065,5.068,61621.7
+1695545640000,5.069,5.074,5.068,5.071,25178.0
+1695545700000,5.072,5.072,5.071,5.071,747.7
+1695545760000,5.071,5.073,5.071,5.073,1284.3
+1695545820000,5.073,5.073,5.072,5.073,396.5
+1695545880000,5.073,5.075,5.069,5.075,17930.5
+1695545940000,5.075,5.079,5.067,5.072,26683.9
+1695546000000,5.073,5.075,5.071,5.072,4119.5
+1695546060000,5.073,5.078,5.073,5.076,3963.4
+1695546120000,5.076,5.079,5.075,5.079,10485.2
+1695546180000,5.078,5.083,5.076,5.082,32467.0
+1695546240000,5.082,5.084,5.081,5.083,9487.8
+1695546300000,5.082,5.086,5.079,5.082,12273.8
+1695546360000,5.082,5.086,5.081,5.084,5137.6
+1695546420000,5.084,5.087,5.084,5.085,1848.3
+1695546480000,5.086,5.088,5.085,5.088,7242.9
+1695546540000,5.087,5.091,5.085,5.085,18455.0
+1695546600000,5.085,5.085,5.082,5.084,3758.7
+1695546660000,5.083,5.088,5.082,5.088,10861.9
+1695546720000,5.088,5.09,5.081,5.081,21970.9
+1695546780000,5.082,5.087,5.08,5.081,11413.2
+1695546840000,5.082,5.084,5.08,5.081,1712.7
+1695546900000,5.081,5.085,5.081,5.084,3961.0
+1695546960000,5.084,5.084,5.08,5.08,1971.5
+1695547020000,5.08,5.081,5.078,5.079,2241.6
+1695547080000,5.078,5.079,5.077,5.077,1877.4
+1695547140000,5.078,5.079,5.077,5.079,6477.0
+1695547200000,5.079,5.08,5.075,5.077,4068.8
+1695547260000,5.077,5.079,5.076,5.078,2774.9
+1695547320000,5.078,5.081,5.075,5.075,15461.1
+1695547380000,5.076,5.077,5.074,5.075,1410.1
+1695547440000,5.074,5.075,5.066,5.068,9592.1
+1695547500000,5.069,5.071,5.067,5.07,3890.2
+1695547560000,5.07,5.076,5.069,5.069,20755.4
+1695547620000,5.068,5.07,5.066,5.069,3018.3
+1695547680000,5.069,5.069,5.067,5.068,423.0
+1695547740000,5.069,5.071,5.066,5.069,5407.9
+1695547800000,5.069,5.075,5.068,5.07,11065.4
+1695547860000,5.07,5.075,5.066,5.068,15526.1
+1695547920000,5.068,5.071,5.066,5.069,8085.0
+1695547980000,5.069,5.072,5.062,5.065,13159.0
+1695548040000,5.065,5.065,5.063,5.064,825.6
+1695548100000,5.064,5.066,5.056,5.06,9773.0
+1695548160000,5.059,5.06,5.036,5.043,78010.7
+1695548220000,5.043,5.043,5.038,5.043,9494.8
+1695548280000,5.043,5.047,5.042,5.046,4075.4
+1695548340000,5.046,5.048,5.045,5.046,5747.0
+1695548400000,5.046,5.048,5.043,5.047,6009.0
+1695548460000,5.047,5.05,5.047,5.05,4919.6
+1695548520000,5.05,5.051,5.049,5.049,1704.4
+1695548580000,5.048,5.049,5.048,5.048,233.1
+1695548640000,5.049,5.049,5.047,5.048,2159.7
+1695548700000,5.049,5.049,5.037,5.039,21139.5
+1695548760000,5.039,5.046,5.039,5.044,6756.7
+1695548820000,5.043,5.044,5.04,5.04,3131.0
+1695548880000,5.04,5.046,5.04,5.043,5872.9
+1695548940000,5.044,5.046,5.043,5.043,2119.3
+1695549000000,5.043,5.043,5.041,5.043,2450.8
+1695549060000,5.043,5.045,5.042,5.045,456.7
+1695549120000,5.044,5.046,5.043,5.045,4744.0
+1695549180000,5.045,5.046,5.044,5.046,2139.2
+1695549240000,5.046,5.046,5.043,5.045,1303.3
+1695549300000,5.045,5.046,5.043,5.045,2380.8
+1695549360000,5.045,5.045,5.041,5.043,2847.1
+1695549420000,5.043,5.043,5.04,5.042,1913.2
+1695549480000,5.041,5.042,5.04,5.04,533.1
+1695549540000,5.04,5.042,5.04,5.042,2427.1
+1695549600000,5.043,5.043,5.04,5.041,8225.6
+1695549660000,5.041,5.042,5.032,5.039,13945.5
+1695549720000,5.039,5.042,5.037,5.042,7221.8
+1695549780000,5.041,5.047,5.041,5.045,4611.3
+1695549840000,5.045,5.047,5.043,5.046,4252.0
+1695549900000,5.045,5.045,5.043,5.044,816.2
+1695549960000,5.043,5.044,5.038,5.038,2915.8
+1695550020000,5.039,5.039,5.034,5.035,2980.7
+1695550080000,5.035,5.035,5.026,5.03,21395.7
+1695550140000,5.03,5.033,5.029,5.033,4290.4
+1695550200000,5.032,5.033,5.03,5.032,5506.8
+1695550260000,5.033,5.033,5.03,5.033,2563.6
+1695550320000,5.033,5.033,5.032,5.033,1815.4
+1695550380000,5.033,5.034,5.03,5.033,2269.8
+1695550440000,5.033,5.034,5.03,5.032,1787.4
+1695550500000,5.032,5.033,5.029,5.03,5549.6
+1695550560000,5.031,5.033,5.029,5.032,5921.3
+1695550620000,5.032,5.033,5.03,5.03,4990.5
+1695550680000,5.031,5.034,5.031,5.034,2324.8
+1695550740000,5.033,5.038,5.033,5.037,7484.6
+1695550800000,5.037,5.04,5.037,5.038,4142.5
+1695550860000,5.038,5.04,5.036,5.039,7002.6
+1695550920000,5.04,5.04,5.037,5.038,1980.5
+1695550980000,5.039,5.039,5.035,5.037,2658.7
+1695551040000,5.036,5.041,5.036,5.039,3928.8
+1695551100000,5.038,5.039,5.037,5.038,1145.8
+1695551160000,5.038,5.043,5.038,5.041,2709.8
+1695551220000,5.042,5.047,5.042,5.046,4971.0
+1695551280000,5.046,5.049,5.046,5.048,2844.6
+1695551340000,5.048,5.053,5.04,5.043,39136.2
+1695551400000,5.043,5.051,5.041,5.049,13174.6
+1695551460000,5.048,5.052,5.043,5.048,26425.8
+1695551520000,5.048,5.051,5.043,5.048,16555.3
+1695551580000,5.048,5.051,5.041,5.041,26414.8
+1695551640000,5.041,5.049,5.041,5.047,36872.7
+1695551700000,5.047,5.047,5.043,5.044,2920.1
+1695551760000,5.045,5.046,5.044,5.046,306.5
+1695551820000,5.045,5.046,5.045,5.046,438.7
+1695551880000,5.046,5.048,5.045,5.047,3432.4
+1695551940000,5.047,5.048,5.045,5.047,1478.8
+1695552000000,5.048,5.051,5.046,5.049,11008.8
+1695552060000,5.049,5.051,5.045,5.045,15850.5
+1695552120000,5.044,5.044,5.037,5.038,2054.4
+1695552180000,5.038,5.038,5.034,5.034,5314.4
+1695552240000,5.034,5.034,5.029,5.03,6023.5
+1695552300000,5.03,5.031,5.029,5.03,2890.2
+1695552360000,5.032,5.033,5.029,5.033,5924.4
+1695552420000,5.032,5.032,5.029,5.031,1482.1
+1695552480000,5.03,5.033,5.03,5.033,1538.1
+1695552540000,5.033,5.034,5.031,5.031,1908.2
+1695552600000,5.031,5.033,5.029,5.029,2863.0
+1695552660000,5.029,5.032,5.029,5.029,3007.6
+1695552720000,5.03,5.032,5.03,5.031,888.8
+1695552780000,5.032,5.039,5.031,5.039,5334.7
+1695552840000,5.04,5.041,5.035,5.035,2308.7
+1695552900000,5.035,5.037,5.03,5.035,7744.0
+1695552960000,5.035,5.04,5.035,5.04,2182.5
+1695553020000,5.039,5.041,5.039,5.04,1834.7
+1695553080000,5.039,5.04,5.038,5.038,1760.5
+1695553140000,5.038,5.038,5.034,5.035,955.1
+1695553200000,5.035,5.037,5.034,5.035,1384.7
+1695553260000,5.034,5.035,5.034,5.034,1163.0
+1695553320000,5.034,5.037,5.034,5.037,953.3
+1695553380000,5.037,5.038,5.036,5.038,1726.4
+1695553440000,5.038,5.038,5.037,5.038,1221.7
+1695553500000,5.038,5.038,5.037,5.037,852.8
+1695553560000,5.038,5.039,5.036,5.038,3297.3
+1695553620000,5.038,5.038,5.037,5.037,355.4
+1695553680000,5.038,5.038,5.037,5.037,240.6
+1695553740000,5.037,5.038,5.037,5.037,337.7
+1695553800000,5.038,5.042,5.038,5.042,2440.2
+1695553860000,5.043,5.044,5.041,5.043,3422.3
+1695553920000,5.043,5.046,5.042,5.046,3185.7
+1695553980000,5.046,5.047,5.045,5.046,2397.1
+1695554040000,5.047,5.048,5.046,5.047,784.3
+1695554100000,5.047,5.047,5.045,5.047,3614.1
+1695554160000,5.046,5.046,5.044,5.044,2355.2
+1695554220000,5.044,5.045,5.041,5.042,2129.3
+1695554280000,5.042,5.045,5.041,5.043,2609.1
+1695554340000,5.044,5.046,5.041,5.042,1257.2
+1695554400000,5.042,5.047,5.042,5.047,2770.2
+1695554460000,5.046,5.048,5.046,5.048,803.9
+1695554520000,5.048,5.05,5.046,5.048,4064.1
+1695554580000,5.048,5.051,5.046,5.047,2087.7
+1695554640000,5.047,5.05,5.047,5.05,578.3
+1695554700000,5.05,5.053,5.049,5.05,5386.9
+1695554760000,5.05,5.051,5.05,5.05,712.5
+1695554820000,5.05,5.05,5.049,5.05,236.8
+1695554880000,5.05,5.051,5.048,5.048,1282.0
+1695554940000,5.048,5.05,5.045,5.049,2220.8
+1695555000000,5.049,5.05,5.049,5.05,1368.2
+1695555060000,5.051,5.054,5.049,5.054,5444.0
+1695555120000,5.053,5.053,5.051,5.051,772.7
+1695555180000,5.052,5.052,5.05,5.05,623.6
+1695555240000,5.051,5.052,5.047,5.048,3893.3
+1695555300000,5.048,5.049,5.048,5.048,718.4
+1695555360000,5.048,5.05,5.048,5.05,1040.2
+1695555420000,5.049,5.05,5.044,5.046,3857.3
+1695555480000,5.045,5.046,5.038,5.04,5523.5
+1695555540000,5.04,5.041,5.039,5.041,3866.5
+1695555600000,5.04,5.041,5.04,5.04,1055.4
+1695555660000,5.04,5.041,5.04,5.04,327.6
+1695555720000,5.04,5.04,5.037,5.038,2274.4
+1695555780000,5.037,5.037,5.033,5.034,3844.5
+1695555840000,5.034,5.036,5.033,5.035,1115.7
+1695555900000,5.036,5.036,5.034,5.035,988.0
+1695555960000,5.035,5.036,5.035,5.035,1273.4
+1695556020000,5.036,5.04,5.036,5.039,3770.8
+1695556080000,5.04,5.042,5.036,5.042,4049.7
+1695556140000,5.042,5.044,5.042,5.043,2898.3
+1695556200000,5.044,5.048,5.043,5.047,1894.8
+1695556260000,5.047,5.048,5.047,5.048,2204.4
+1695556320000,5.047,5.048,5.045,5.046,1026.4
+1695556380000,5.047,5.05,5.046,5.047,1954.6
+1695556440000,5.048,5.049,5.043,5.043,2942.2
+1695556500000,5.044,5.044,5.043,5.043,539.6
+1695556560000,5.043,5.044,5.037,5.037,3564.6
+1695556620000,5.037,5.039,5.034,5.034,5082.5
+1695556680000,5.035,5.037,5.034,5.036,2623.7
+1695556740000,5.036,5.037,5.035,5.037,1169.6
+1695556800000,5.037,5.04,5.037,5.038,3844.0
+1695556860000,5.038,5.041,5.038,5.041,1490.9
+1695556920000,5.041,5.043,5.038,5.043,3798.9
+1695556980000,5.043,5.045,5.041,5.041,4348.0
+1695557040000,5.042,5.044,5.04,5.04,5566.4
+1695557100000,5.039,5.039,5.035,5.035,4611.6
+1695557160000,5.035,5.039,5.035,5.039,4524.1
+1695557220000,5.039,5.043,5.037,5.043,5675.5
+1695557280000,5.043,5.048,5.039,5.048,8228.2
+1695557340000,5.047,5.051,5.045,5.049,13226.7
+1695557400000,5.05,5.051,5.043,5.048,16418.7
+1695557460000,5.049,5.05,5.043,5.047,7036.7
+1695557520000,5.046,5.049,5.043,5.043,6872.5
+1695557580000,5.043,5.044,5.04,5.044,4761.2
+1695557640000,5.044,5.046,5.042,5.043,1764.2
+1695557700000,5.042,5.044,5.042,5.042,2503.8
+1695557760000,5.042,5.042,5.04,5.04,2023.1
+1695557820000,5.04,5.042,5.039,5.039,303.4
+1695557880000,5.039,5.04,5.036,5.037,3973.5
+1695557940000,5.038,5.038,5.036,5.037,1934.6
+1695558000000,5.037,5.04,5.033,5.038,24508.4
+1695558060000,5.039,5.045,5.039,5.044,2850.0
+1695558120000,5.044,5.045,5.043,5.044,618.0
+1695558180000,5.044,5.045,5.036,5.04,7735.5
+1695558240000,5.039,5.051,5.039,5.048,9615.3
+1695558300000,5.049,5.051,5.049,5.051,2915.6
+1695558360000,5.05,5.053,5.045,5.051,19837.7
+1695558420000,5.052,5.054,5.044,5.054,23897.6
+1695558480000,5.053,5.055,5.049,5.049,12350.2
+1695558540000,5.049,5.049,5.033,5.033,5815.4
+1695558600000,5.032,5.034,5.029,5.03,15358.7
+1695558660000,5.03,5.035,5.028,5.033,10836.0
+1695558720000,5.033,5.034,5.032,5.033,4920.5
+1695558780000,5.034,5.038,5.032,5.037,2791.5
+1695558840000,5.037,5.039,5.033,5.036,3413.8
+1695558900000,5.036,5.04,5.035,5.04,1754.3
+1695558960000,5.041,5.042,5.039,5.041,2602.6
+1695559020000,5.041,5.041,5.037,5.039,6551.6
+1695559080000,5.04,5.045,5.04,5.045,1713.4
+1695559140000,5.044,5.047,5.04,5.046,13381.6
+1695559200000,5.046,5.05,5.043,5.046,7958.5
+1695559260000,5.046,5.046,5.037,5.042,5235.9
+1695559320000,5.042,5.046,5.042,5.042,6224.7
+1695559380000,5.042,5.046,5.042,5.042,6860.0
+1695559440000,5.042,5.042,5.037,5.037,3361.6
+1695559500000,5.038,5.042,5.035,5.038,11338.9
+1695559560000,5.038,5.043,5.038,5.04,12728.4
+1695559620000,5.04,5.044,5.039,5.041,5334.0
+1695559680000,5.041,5.042,5.04,5.04,2291.3
+1695559740000,5.04,5.046,5.039,5.044,4899.4
+1695559800000,5.045,5.046,5.043,5.043,1631.6
+1695559860000,5.043,5.047,5.043,5.044,9375.9
+1695559920000,5.043,5.047,5.043,5.043,4907.6
+1695559980000,5.042,5.05,5.041,5.049,8322.0
+1695560040000,5.05,5.053,5.045,5.05,30708.4
+1695560100000,5.049,5.051,5.045,5.049,9420.9
+1695560160000,5.048,5.048,5.042,5.047,11075.8
+1695560220000,5.048,5.059,5.047,5.054,29294.6
+1695560280000,5.055,5.055,5.048,5.053,12487.8
+1695560340000,5.053,5.053,5.046,5.046,5021.4
+1695560400000,5.046,5.051,5.044,5.046,5813.6
+1695560460000,5.046,5.051,5.044,5.049,5395.2
+1695560520000,5.049,5.049,5.046,5.047,701.9
+1695560580000,5.048,5.048,5.046,5.047,958.8
+1695560640000,5.048,5.053,5.046,5.047,15475.3
+1695560700000,5.046,5.048,5.045,5.045,2021.9
+1695560760000,5.045,5.048,5.041,5.047,7483.5
+1695560820000,5.047,5.048,5.043,5.044,9519.8
+1695560880000,5.043,5.049,5.042,5.044,8225.6
+1695560940000,5.044,5.044,5.041,5.043,653.0
+1695561000000,5.042,5.042,5.036,5.036,3029.5
+1695561060000,5.037,5.04,5.033,5.036,9161.2
+1695561120000,5.035,5.042,5.034,5.034,5683.1
+1695561180000,5.035,5.039,5.034,5.036,6025.2
+1695561240000,5.036,5.036,5.035,5.036,862.2
+1695561300000,5.036,5.036,5.032,5.033,2762.3
+1695561360000,5.032,5.033,5.03,5.031,5725.0
+1695561420000,5.032,5.036,5.032,5.032,6616.7
+1695561480000,5.033,5.034,5.033,5.033,1841.3
+1695561540000,5.033,5.034,5.032,5.032,954.0
+1695561600000,5.032,5.034,5.031,5.031,2328.6
+1695561660000,5.031,5.031,5.028,5.028,3778.9
+1695561720000,5.027,5.028,5.024,5.026,4176.6
+1695561780000,5.024,5.025,5.023,5.023,1938.2
+1695561840000,5.023,5.029,5.023,5.027,5889.1
+1695561900000,5.027,5.027,5.025,5.027,3770.8
+1695561960000,5.026,5.027,5.024,5.024,1852.4
+1695562020000,5.025,5.026,5.024,5.026,843.0
+1695562080000,5.026,5.03,5.025,5.028,4937.2
+1695562140000,5.028,5.03,5.023,5.027,14152.5
+1695562200000,5.026,5.029,5.024,5.027,8691.8
+1695562260000,5.027,5.031,5.027,5.03,1119.7
+1695562320000,5.031,5.038,5.029,5.037,3040.2
+1695562380000,5.037,5.045,5.036,5.041,15766.5
+1695562440000,5.04,5.045,5.036,5.039,24105.6
+1695562500000,5.04,5.045,5.039,5.045,9354.2
+1695562560000,5.044,5.053,5.04,5.044,24595.3
+1695562620000,5.044,5.045,5.039,5.044,11457.3
+1695562680000,5.044,5.046,5.036,5.036,16896.2
+1695562740000,5.036,5.037,5.035,5.037,1371.0
+1695562800000,5.038,5.038,5.028,5.028,7068.4
+1695562860000,5.029,5.03,5.028,5.029,2061.6
+1695562920000,5.028,5.033,5.026,5.029,17790.7
+1695562980000,5.028,5.028,5.023,5.024,4248.6
+1695563040000,5.023,5.028,5.016,5.018,21052.6
+1695563100000,5.017,5.026,5.017,5.025,21621.6
+1695563160000,5.025,5.026,5.021,5.022,5904.0
+1695563220000,5.023,5.028,5.022,5.023,4425.1
+1695563280000,5.023,5.028,5.022,5.024,7132.6
+1695563340000,5.024,5.027,5.022,5.023,5243.4
+1695563400000,5.024,5.028,5.021,5.021,3827.1
+1695563460000,5.022,5.022,5.018,5.018,3288.1
+1695563520000,5.018,5.025,5.018,5.025,6057.8
+1695563580000,5.026,5.033,5.026,5.031,3351.5
+1695563640000,5.032,5.033,5.031,5.032,838.5
+1695563700000,5.031,5.039,5.029,5.038,17871.5
+1695563760000,5.038,5.039,5.032,5.036,15892.4
+1695563820000,5.035,5.036,5.027,5.027,10492.5
+1695563880000,5.027,5.031,5.024,5.029,10909.1
+1695563940000,5.03,5.037,5.027,5.032,27241.1
+1695564000000,5.032,5.036,5.025,5.028,55799.9
+1695564060000,5.028,5.033,5.026,5.027,30045.4
+1695564120000,5.026,5.029,5.003,5.012,130445.8
+1695564180000,5.011,5.016,5.009,5.013,19917.0
+1695564240000,5.014,5.016,5.012,5.012,11134.7
+1695564300000,5.013,5.017,5.01,5.011,38496.6
+1695564360000,5.012,5.017,5.008,5.015,98996.6
+1695564420000,5.015,5.018,5.011,5.013,70536.6
+1695564480000,5.013,5.016,5.01,5.015,16050.0
+1695564540000,5.016,5.023,5.015,5.021,18301.5
+1695564600000,5.022,5.033,5.018,5.03,19747.4
+1695564660000,5.03,5.031,5.021,5.021,8500.0
+1695564720000,5.021,5.025,5.019,5.02,4041.4
+1695564780000,5.02,5.025,5.02,5.022,9520.5
+1695564840000,5.021,5.024,5.019,5.023,4481.9
+1695564900000,5.023,5.023,5.007,5.012,66354.2
+1695564960000,5.011,5.011,5.007,5.008,7388.8
+1695565020000,5.009,5.012,5.007,5.012,38880.4
+1695565080000,5.012,5.013,5.0,5.01,41472.8
+1695565140000,5.01,5.014,5.007,5.009,37403.9
+1695565200000,5.008,5.012,4.981,4.986,59818.3
+1695565260000,4.987,4.999,4.987,4.995,12483.2
+1695565320000,4.994,4.999,4.993,4.998,3129.4
+1695565380000,4.999,5.017,4.998,5.012,70795.9
+1695565440000,5.012,5.013,5.01,5.01,2396.6
+1695565500000,5.011,5.015,5.005,5.015,18752.3
+1695565560000,5.016,5.02,5.015,5.019,8185.9
+1695565620000,5.019,5.021,5.019,5.02,2491.5
+1695565680000,5.021,5.022,5.015,5.022,6448.3
+1695565740000,5.022,5.024,5.015,5.023,16096.1
+1695565800000,5.024,5.025,5.018,5.024,9379.7
+1695565860000,5.025,5.025,5.016,5.016,9855.2
+1695565920000,5.017,5.018,5.011,5.013,6035.4
+1695565980000,5.013,5.017,5.003,5.003,18808.5
+1695566040000,5.004,5.011,5.002,5.006,15102.5
+1695566100000,5.006,5.011,5.005,5.007,10793.1
+1695566160000,5.008,5.009,5.001,5.001,9429.9
+1695566220000,5.001,5.003,4.997,5.001,19689.3
+1695566280000,5.001,5.004,4.997,5.001,7840.1
+1695566340000,5.002,5.009,5.002,5.009,14080.2
+1695566400000,5.01,5.01,5.008,5.01,2694.0
+1695566460000,5.01,5.01,5.009,5.009,980.3
+1695566520000,5.009,5.01,5.009,5.01,1688.0
+1695566580000,5.01,5.011,5.006,5.009,8398.7
+1695566640000,5.009,5.014,5.008,5.013,4406.7
+1695566700000,5.013,5.013,5.01,5.011,3601.6
+1695566760000,5.011,5.014,5.008,5.013,8207.3
+1695566820000,5.012,5.018,5.008,5.018,9192.6
+1695566880000,5.018,5.02,5.013,5.013,6251.3
+1695566940000,5.014,5.015,5.013,5.014,805.8
+1695567000000,5.014,5.019,5.012,5.012,8353.9
+1695567060000,5.012,5.012,5.005,5.006,4990.2
+1695567120000,5.005,5.01,5.005,5.006,4536.3
+1695567180000,5.007,5.007,4.998,4.999,22407.6
+1695567240000,4.999,5.002,4.998,4.999,3450.1
+1695567300000,5.0,5.003,4.999,5.001,4030.5
+1695567360000,5.0,5.003,4.999,5.0,5803.4
+1695567420000,4.999,5.0,4.996,4.997,2690.6
+1695567480000,4.997,5.002,4.996,4.996,6813.6
+1695567540000,4.996,4.998,4.991,4.993,5454.2
+1695567600000,4.992,5.005,4.992,5.0,16483.3
+1695567660000,5.0,5.002,4.998,5.001,1165.4
+1695567720000,5.001,5.01,5.0,5.009,3202.8
+1695567780000,5.009,5.014,5.007,5.013,7478.7
+1695567840000,5.014,5.014,5.007,5.013,6311.7
+1695567900000,5.013,5.015,5.007,5.01,11510.7
+1695567960000,5.009,5.015,5.006,5.014,3940.4
+1695568020000,5.015,5.017,5.01,5.011,6907.3
+1695568080000,5.011,5.013,5.01,5.011,2800.5
+1695568140000,5.012,5.016,5.012,5.013,3981.7
+1695568200000,5.013,5.013,5.009,5.009,3876.1
+1695568260000,5.009,5.009,5.006,5.006,2037.6
+1695568320000,5.006,5.01,5.002,5.004,18804.6
+1695568380000,5.003,5.003,5.001,5.002,635.8
+1695568440000,5.001,5.002,5.001,5.002,187.8
+1695568500000,5.002,5.004,4.998,5.003,13934.3
+1695568560000,5.002,5.002,5.0,5.001,2220.0
+1695568620000,5.0,5.006,4.999,5.005,9872.2
+1695568680000,5.004,5.007,5.003,5.006,5781.1
+1695568740000,5.005,5.006,5.001,5.001,8085.3
+1695568800000,5.001,5.006,5.001,5.003,7541.0
+1695568860000,5.004,5.004,5.002,5.003,2845.2
+1695568920000,5.004,5.006,5.002,5.004,3804.4
+1695568980000,5.003,5.005,5.003,5.004,1256.7
+1695569040000,5.003,5.006,5.002,5.004,2623.3
+1695569100000,5.004,5.006,5.002,5.002,4717.7
+1695569160000,5.002,5.005,5.001,5.005,2800.7
+1695569220000,5.005,5.008,5.0,5.003,28251.0
+1695569280000,5.004,5.009,5.003,5.008,11253.1
+1695569340000,5.008,5.009,5.005,5.007,4839.4
+1695569400000,5.007,5.008,5.005,5.005,3669.1
+1695569460000,5.005,5.011,5.005,5.008,4279.2
+1695569520000,5.007,5.007,5.001,5.001,3581.8
+1695569580000,5.0,5.006,5.0,5.006,4364.6
+1695569640000,5.006,5.011,5.006,5.011,1249.7
+1695569700000,5.01,5.017,5.006,5.011,38914.8
+1695569760000,5.01,5.015,5.01,5.015,15361.3
+1695569820000,5.014,5.018,5.009,5.014,13325.7
+1695569880000,5.014,5.015,5.013,5.015,2276.2
+1695569940000,5.014,5.018,5.014,5.016,3712.0
+1695570000000,5.017,5.033,5.017,5.031,50336.3
+1695570060000,5.03,5.036,5.028,5.034,51975.1
+1695570120000,5.034,5.034,5.025,5.027,14338.6
+1695570180000,5.026,5.027,5.025,5.025,1456.7
+1695570240000,5.024,5.028,5.024,5.026,4712.1
+1695570300000,5.027,5.028,5.024,5.024,10981.2
+1695570360000,5.025,5.028,5.022,5.022,4263.9
+1695570420000,5.023,5.026,5.021,5.021,3706.2
+1695570480000,5.021,5.025,5.019,5.021,12481.5
+1695570540000,5.022,5.038,5.022,5.031,13285.4
+1695570600000,5.032,5.042,5.032,5.042,7315.1
+1695570660000,5.042,5.042,5.036,5.04,14853.8
+1695570720000,5.04,5.044,5.035,5.043,11236.4
+1695570780000,5.043,5.05,5.041,5.048,24666.3
+1695570840000,5.048,5.051,5.043,5.048,15109.3
+1695570900000,5.048,5.052,5.041,5.047,29447.6
+1695570960000,5.047,5.056,5.047,5.056,14501.6
+1695571020000,5.056,5.057,5.043,5.043,10495.7
+1695571080000,5.044,5.051,5.043,5.049,10685.2
+1695571140000,5.049,5.05,5.048,5.05,2650.9
+1695571200000,5.049,5.049,5.043,5.043,13141.2
+1695571260000,5.044,5.047,5.037,5.045,11275.3
+1695571320000,5.044,5.059,5.042,5.051,31177.2
+1695571380000,5.052,5.052,5.046,5.049,4467.2
+1695571440000,5.049,5.053,5.047,5.049,3367.9
+1695571500000,5.049,5.051,5.047,5.05,3442.8
+1695571560000,5.049,5.053,5.049,5.052,6645.0
+1695571620000,5.052,5.054,5.05,5.052,6753.2
+1695571680000,5.052,5.053,5.051,5.052,1228.7
+1695571740000,5.052,5.054,5.052,5.052,952.1
+1695571800000,5.053,5.057,5.052,5.056,7570.9
+1695571860000,5.057,5.063,5.056,5.061,9616.8
+1695571920000,5.062,5.078,5.061,5.075,32843.5
+1695571980000,5.076,5.081,5.074,5.075,18350.7
+1695572040000,5.075,5.08,5.073,5.074,12258.2
+1695572100000,5.074,5.085,5.074,5.085,8274.1
+1695572160000,5.084,5.086,5.082,5.083,7107.4
+1695572220000,5.083,5.1,5.083,5.1,16655.0
+1695572280000,5.1,5.105,5.096,5.104,31822.2
+1695572340000,5.104,5.113,5.102,5.11,27613.6
+1695572400000,5.11,5.116,5.108,5.112,26077.8
+1695572460000,5.112,5.113,5.09,5.09,24814.0
+1695572520000,5.09,5.111,5.09,5.109,46706.9
+1695572580000,5.11,5.114,5.099,5.102,30328.9
+1695572640000,5.101,5.101,5.092,5.097,16056.6
+1695572700000,5.097,5.097,5.091,5.092,15792.2
+1695572760000,5.092,5.098,5.09,5.096,9830.7
+1695572820000,5.097,5.103,5.094,5.103,6439.5
+1695572880000,5.103,5.107,5.101,5.107,6237.2
+1695572940000,5.106,5.106,5.095,5.099,12121.0
+1695573000000,5.099,5.099,5.093,5.094,11614.9
+1695573060000,5.095,5.097,5.089,5.089,9036.5
+1695573120000,5.089,5.089,5.084,5.087,15591.2
+1695573180000,5.087,5.087,5.073,5.077,15813.0
+1695573240000,5.077,5.078,5.072,5.075,11037.5
+1695573300000,5.075,5.076,5.063,5.063,12730.8
+1695573360000,5.064,5.066,5.053,5.056,18037.7
+1695573420000,5.057,5.069,5.057,5.065,13054.6
+1695573480000,5.066,5.071,5.066,5.068,6594.6
+1695573540000,5.068,5.07,5.06,5.061,7538.1
+1695573600000,5.06,5.07,5.06,5.068,8278.5
+1695573660000,5.069,5.074,5.068,5.07,9157.0
+1695573720000,5.07,5.074,5.069,5.073,6590.0
+1695573780000,5.073,5.074,5.066,5.067,8780.5
+1695573840000,5.068,5.071,5.064,5.065,3778.7
+1695573900000,5.066,5.075,5.066,5.073,6036.0
+1695573960000,5.073,5.081,5.073,5.08,6491.5
+1695574020000,5.08,5.096,5.079,5.095,10772.0
+1695574080000,5.095,5.099,5.09,5.091,7478.7
+1695574140000,5.092,5.093,5.079,5.082,11502.2
+1695574200000,5.082,5.084,5.08,5.08,3938.1
+1695574260000,5.081,5.081,5.077,5.08,3698.7
+1695574320000,5.079,5.08,5.071,5.072,6244.5
+1695574380000,5.071,5.078,5.07,5.078,3754.0
+1695574440000,5.078,5.085,5.078,5.084,8538.7
+1695574500000,5.083,5.088,5.08,5.088,4627.7
+1695574560000,5.087,5.09,5.085,5.087,5005.5
+1695574620000,5.087,5.087,5.08,5.082,5229.4
+1695574680000,5.081,5.081,5.079,5.08,1202.2
+1695574740000,5.081,5.081,5.076,5.077,4201.5
+1695574800000,5.077,5.078,5.075,5.075,5230.0
+1695574860000,5.076,5.076,5.07,5.071,4601.0
+1695574920000,5.071,5.071,5.064,5.068,12073.1
+1695574980000,5.067,5.072,5.066,5.071,5554.6
+1695575040000,5.071,5.072,5.068,5.068,1138.2
+1695575100000,5.069,5.071,5.068,5.071,6616.0
+1695575160000,5.072,5.091,5.072,5.083,30508.9
+1695575220000,5.082,5.083,5.075,5.077,5791.6
+1695575280000,5.077,5.089,5.077,5.089,8854.3
+1695575340000,5.088,5.09,5.086,5.087,5617.6
+1695575400000,5.087,5.095,5.087,5.094,7940.2
+1695575460000,5.095,5.095,5.085,5.088,11260.1
+1695575520000,5.088,5.09,5.088,5.089,971.0
+1695575580000,5.089,5.09,5.087,5.089,1797.5
+1695575640000,5.09,5.096,5.084,5.085,15727.9
+1695575700000,5.086,5.089,5.082,5.089,6530.1
+1695575760000,5.089,5.092,5.088,5.091,3743.7
+1695575820000,5.091,5.091,5.085,5.089,2432.9
+1695575880000,5.089,5.097,5.089,5.097,4047.0
+1695575940000,5.096,5.097,5.083,5.087,13151.7
+1695576000000,5.087,5.092,5.087,5.089,3637.7
+1695576060000,5.09,5.09,5.084,5.084,2371.7
+1695576120000,5.084,5.084,5.08,5.081,2625.3
+1695576180000,5.082,5.084,5.082,5.083,577.0
+1695576240000,5.083,5.084,5.079,5.079,2426.1
+1695576300000,5.079,5.079,5.073,5.074,7987.8
+1695576360000,5.073,5.073,5.07,5.072,6512.6
+1695576420000,5.072,5.076,5.07,5.075,2516.4
+1695576480000,5.076,5.081,5.076,5.081,1751.9
+1695576540000,5.081,5.083,5.079,5.08,2177.8
+1695576600000,5.08,5.08,5.074,5.074,644.0
+1695576660000,5.074,5.075,5.074,5.075,498.8
+1695576720000,5.074,5.074,5.07,5.072,1498.9
+1695576780000,5.071,5.071,5.065,5.065,2982.1
+1695576840000,5.066,5.07,5.066,5.067,1737.8
+1695576900000,5.067,5.068,5.064,5.066,5769.0
+1695576960000,5.067,5.069,5.062,5.063,5215.0
+1695577020000,5.063,5.072,5.063,5.07,4722.3
+1695577080000,5.071,5.071,5.066,5.067,1823.8
+1695577140000,5.067,5.069,5.064,5.065,4543.5
+1695577200000,5.066,5.069,5.063,5.063,5255.3
+1695577260000,5.064,5.064,5.057,5.057,4665.6
+1695577320000,5.057,5.061,5.056,5.059,7000.6
+1695577380000,5.059,5.066,5.058,5.065,1693.9
+1695577440000,5.064,5.068,5.064,5.067,3762.8
+1695577500000,5.067,5.077,5.067,5.075,5506.6
+1695577560000,5.075,5.076,5.068,5.071,5654.7
+1695577620000,5.072,5.083,5.072,5.082,5013.6
+1695577680000,5.082,5.093,5.082,5.09,11237.1
+1695577740000,5.09,5.092,5.087,5.09,5939.5
+1695577800000,5.091,5.093,5.086,5.086,8047.9
+1695577860000,5.086,5.089,5.085,5.088,2518.2
+1695577920000,5.088,5.092,5.085,5.086,6998.6
+1695577980000,5.086,5.097,5.084,5.094,16082.4
+1695578040000,5.093,5.096,5.089,5.094,9285.3
+1695578100000,5.094,5.097,5.083,5.087,22364.4
+1695578160000,5.086,5.086,5.081,5.082,6949.3
+1695578220000,5.083,5.086,5.083,5.084,4969.0
+1695578280000,5.084,5.084,5.078,5.079,4460.1
+1695578340000,5.079,5.083,5.079,5.08,3145.7
+1695578400000,5.081,5.085,5.08,5.081,4080.7
+1695578460000,5.08,5.081,5.077,5.077,4622.7
+1695578520000,5.078,5.08,5.075,5.077,5174.9
+1695578580000,5.078,5.08,5.076,5.078,2234.5
+1695578640000,5.078,5.079,5.076,5.077,3266.0
+1695578700000,5.078,5.088,5.078,5.086,7271.6
+1695578760000,5.087,5.09,5.084,5.086,9799.9
+1695578820000,5.088,5.094,5.088,5.091,10083.5
+1695578880000,5.092,5.093,5.088,5.089,5267.8
+1695578940000,5.09,5.09,5.088,5.09,1557.0
+1695579000000,5.09,5.091,5.083,5.086,5938.9
+1695579060000,5.085,5.087,5.081,5.081,3868.5
+1695579120000,5.08,5.08,5.075,5.077,4221.5
+1695579180000,5.078,5.078,5.076,5.078,1410.1
+1695579240000,5.078,5.08,5.073,5.075,4338.1
+1695579300000,5.075,5.075,5.063,5.063,8015.1
+1695579360000,5.064,5.065,5.059,5.064,8763.2
+1695579420000,5.064,5.068,5.062,5.065,6283.0
+1695579480000,5.065,5.066,5.063,5.064,1280.6
+1695579540000,5.063,5.069,5.063,5.067,4496.7
+1695579600000,5.066,5.066,5.05,5.051,19926.0
+1695579660000,5.051,5.054,5.029,5.034,44665.8
+1695579720000,5.034,5.044,5.026,5.041,36924.3
+1695579780000,5.044,5.045,5.038,5.044,7460.9
+1695579840000,5.043,5.048,5.043,5.046,8023.9
+1695579900000,5.046,5.046,5.039,5.042,9602.2
+1695579960000,5.042,5.042,5.037,5.038,5129.9
+1695580020000,5.039,5.045,5.039,5.044,10468.4
+1695580080000,5.045,5.05,5.044,5.048,3673.7
+1695580140000,5.047,5.05,5.046,5.049,1813.9
+1695580200000,5.049,5.049,5.041,5.044,10616.9
+1695580260000,5.043,5.049,5.041,5.049,6890.2
+1695580320000,5.049,5.058,5.048,5.056,8857.5
+1695580380000,5.056,5.059,5.052,5.052,5411.5
+1695580440000,5.051,5.055,5.051,5.055,2219.5
+1695580500000,5.056,5.057,5.052,5.055,2730.5
+1695580560000,5.056,5.056,5.051,5.052,2717.4
+1695580620000,5.052,5.053,5.048,5.049,2186.4
+1695580680000,5.049,5.053,5.048,5.051,2800.1
+1695580740000,5.051,5.058,5.051,5.057,3043.3
+1695580800000,5.058,5.06,5.054,5.054,4526.2
+1695580860000,5.054,5.057,5.054,5.057,633.9
+1695580920000,5.057,5.057,5.055,5.056,1441.8
+1695580980000,5.055,5.056,5.055,5.056,622.4
+1695581040000,5.056,5.057,5.055,5.056,237.5
+1695581100000,5.056,5.058,5.047,5.048,11870.9
+1695581160000,5.048,5.056,5.048,5.056,1623.1
+1695581220000,5.055,5.059,5.055,5.056,1462.3
+1695581280000,5.057,5.059,5.055,5.058,1117.1
+1695581340000,5.058,5.059,5.054,5.055,3800.2
+1695581400000,5.056,5.058,5.054,5.058,3183.8
+1695581460000,5.057,5.057,5.054,5.054,1057.5
+1695581520000,5.054,5.055,5.053,5.055,972.7
+1695581580000,5.055,5.055,5.052,5.054,1507.0
+1695581640000,5.053,5.055,5.052,5.055,818.2
+1695581700000,5.054,5.066,5.054,5.066,3711.2
+1695581760000,5.065,5.068,5.063,5.068,5136.5
+1695581820000,5.067,5.074,5.065,5.072,7296.3
+1695581880000,5.071,5.073,5.07,5.072,2295.4
+1695581940000,5.072,5.074,5.071,5.074,10911.6
+1695582000000,5.073,5.073,5.059,5.061,9036.6
+1695582060000,5.06,5.063,5.059,5.061,3011.8
+1695582120000,5.061,5.062,5.054,5.054,2406.1
+1695582180000,5.054,5.054,5.046,5.049,4874.5
+1695582240000,5.049,5.052,5.049,5.051,5182.7
+1695582300000,5.051,5.051,5.048,5.051,3342.2
+1695582360000,5.051,5.052,5.051,5.052,479.0
+1695582420000,5.052,5.054,5.048,5.053,6179.1
+1695582480000,5.053,5.054,5.052,5.053,656.8
+1695582540000,5.053,5.054,5.053,5.053,1100.2
+1695582600000,5.054,5.054,5.046,5.046,5752.0
+1695582660000,5.046,5.048,5.045,5.046,2177.9
+1695582720000,5.045,5.046,5.039,5.04,2719.4
+1695582780000,5.04,5.042,5.034,5.034,6521.0
+1695582840000,5.034,5.038,5.034,5.038,2653.7
+1695582900000,5.038,5.038,5.031,5.031,5084.5
+1695582960000,5.031,5.032,5.025,5.027,7475.2
+1695583020000,5.028,5.031,5.026,5.027,2697.3
+1695583080000,5.026,5.029,5.022,5.022,3603.7
+1695583140000,5.023,5.028,5.022,5.023,5057.4
+1695583200000,5.024,5.027,5.024,5.026,3564.5
+1695583260000,5.026,5.027,5.024,5.027,1633.8
+1695583320000,5.027,5.029,5.024,5.025,3436.4
+1695583380000,5.024,5.03,5.024,5.028,6663.3
+1695583440000,5.028,5.032,5.025,5.025,5800.9
+1695583500000,5.025,5.027,5.023,5.025,5069.9
+1695583560000,5.025,5.025,5.012,5.013,7150.5
+1695583620000,5.013,5.019,5.007,5.018,23033.8
+1695583680000,5.018,5.021,5.012,5.02,10559.1
+1695583740000,5.021,5.023,5.013,5.019,6957.3
+1695583800000,5.018,5.027,5.016,5.026,9102.4
+1695583860000,5.026,5.035,5.026,5.033,5703.2
+1695583920000,5.033,5.034,5.028,5.028,6108.1
+1695583980000,5.028,5.034,5.028,5.03,4517.1
+1695584040000,5.031,5.034,5.03,5.031,2938.8
+1695584100000,5.031,5.035,5.03,5.035,4183.5
+1695584160000,5.034,5.035,5.032,5.032,2497.5
+1695584220000,5.032,5.032,5.027,5.028,2206.3
+1695584280000,5.028,5.028,5.024,5.025,3882.7
+1695584340000,5.025,5.03,5.025,5.028,2370.9
+1695584400000,5.028,5.028,5.024,5.027,2426.3
+1695584460000,5.027,5.027,5.022,5.022,1533.3
+1695584520000,5.021,5.023,5.02,5.022,2035.4
+1695584580000,5.022,5.023,5.021,5.022,665.7
+1695584640000,5.021,5.023,5.02,5.023,1137.2
+1695584700000,5.022,5.03,5.022,5.03,1116.6
+1695584760000,5.03,5.031,5.029,5.029,1236.9
+1695584820000,5.03,5.033,5.028,5.033,5196.8
+1695584880000,5.033,5.034,5.03,5.031,1159.6
+1695584940000,5.031,5.034,5.03,5.033,1317.0
+1695585000000,5.033,5.036,5.032,5.035,1732.4
+1695585060000,5.035,5.038,5.032,5.034,5235.0
+1695585120000,5.033,5.034,5.031,5.034,1418.6
+1695585180000,5.034,5.034,5.033,5.034,425.2
+1695585240000,5.033,5.034,5.031,5.034,954.0
+1695585300000,5.034,5.039,5.034,5.035,4527.2
+1695585360000,5.035,5.035,5.029,5.029,7451.6
+1695585420000,5.03,5.03,5.025,5.025,2134.8
+1695585480000,5.026,5.027,5.023,5.024,2903.9
+1695585540000,5.024,5.024,5.021,5.022,2647.8
+1695585600000,5.023,5.025,5.021,5.022,3263.0
+1695585660000,5.023,5.027,5.022,5.027,1790.0
+1695585720000,5.027,5.032,5.027,5.032,1214.5
+1695585780000,5.032,5.033,5.029,5.029,1113.1
+1695585840000,5.029,5.03,5.028,5.028,1196.3
+1695585900000,5.028,5.028,5.025,5.025,1268.5
+1695585960000,5.026,5.027,5.024,5.027,4793.7
+1695586020000,5.026,5.028,5.025,5.028,2818.6
+1695586080000,5.027,5.028,5.026,5.026,273.8
+1695586140000,5.027,5.029,5.026,5.027,1551.1
+1695586200000,5.027,5.029,5.026,5.026,3956.3
+1695586260000,5.027,5.029,5.027,5.028,915.7
+1695586320000,5.028,5.03,5.026,5.03,783.3
+1695586380000,5.03,5.033,5.03,5.032,1465.2
+1695586440000,5.031,5.031,5.027,5.03,1284.8
+1695586500000,5.03,5.039,5.029,5.037,12704.3
+1695586560000,5.038,5.04,5.036,5.04,1595.6
+1695586620000,5.039,5.04,5.036,5.038,2245.0
+1695586680000,5.038,5.041,5.038,5.041,1477.5
+1695586740000,5.041,5.041,5.035,5.035,3228.2
+1695586800000,5.034,5.034,5.029,5.03,4611.5
+1695586860000,5.03,5.031,5.026,5.027,2990.9
+1695586920000,5.028,5.03,5.021,5.022,5078.0
+1695586980000,5.021,5.028,5.02,5.027,4927.3
+1695587040000,5.027,5.028,5.026,5.026,913.6
+1695587100000,5.027,5.03,5.027,5.028,3802.5
+1695587160000,5.028,5.032,5.027,5.03,2840.7
+1695587220000,5.031,5.032,5.03,5.032,707.5
+1695587280000,5.032,5.032,5.029,5.03,1134.2
+1695587340000,5.03,5.031,5.028,5.029,843.6
+1695587400000,5.028,5.03,5.028,5.03,1462.3
+1695587460000,5.03,5.033,5.03,5.033,2547.3
+1695587520000,5.032,5.032,5.028,5.029,2962.1
+1695587580000,5.029,5.035,5.029,5.035,4091.3
+1695587640000,5.035,5.042,5.035,5.041,4067.1
+1695587700000,5.042,5.045,5.041,5.042,4097.4
+1695587760000,5.041,5.044,5.041,5.042,2284.4
+1695587820000,5.042,5.047,5.042,5.045,2992.8
+1695587880000,5.045,5.047,5.044,5.046,2203.3
+1695587940000,5.047,5.049,5.047,5.047,1763.4
+1695588000000,5.047,5.048,5.045,5.046,1582.9
+1695588060000,5.046,5.047,5.046,5.047,1156.1
+1695588120000,5.047,5.062,5.047,5.059,18970.6
+1695588180000,5.059,5.059,5.053,5.054,3384.9
+1695588240000,5.053,5.055,5.05,5.055,5024.6
+1695588300000,5.054,5.055,5.049,5.051,2519.5
+1695588360000,5.051,5.053,5.05,5.053,2047.4
+1695588420000,5.053,5.06,5.053,5.06,7088.4
+1695588480000,5.059,5.059,5.056,5.056,3001.5
+1695588540000,5.055,5.055,5.052,5.053,2740.6
+1695588600000,5.052,5.054,5.05,5.053,2931.2
+1695588660000,5.054,5.054,5.052,5.052,562.3
+1695588720000,5.053,5.058,5.052,5.052,3602.2
+1695588780000,5.053,5.059,5.052,5.057,2738.3
+1695588840000,5.057,5.058,5.056,5.056,422.0
+1695588900000,5.057,5.058,5.056,5.057,1044.7
+1695588960000,5.057,5.057,5.056,5.056,169.2
+1695589020000,5.057,5.062,5.057,5.061,2069.4
+1695589080000,5.063,5.071,5.062,5.071,6877.5
+1695589140000,5.071,5.077,5.069,5.076,7693.6
+1695589200000,5.075,5.075,5.061,5.063,11349.3
+1695589260000,5.063,5.063,5.058,5.058,3424.5
+1695589320000,5.058,5.059,5.054,5.058,2739.6
+1695589380000,5.057,5.058,5.054,5.054,869.8
+1695589440000,5.054,5.06,5.053,5.059,8475.6
+1695589500000,5.06,5.066,5.06,5.065,3972.0
+1695589560000,5.064,5.065,5.063,5.064,2333.7
+1695589620000,5.064,5.064,5.057,5.058,3851.7
+1695589680000,5.056,5.056,5.051,5.052,2744.0
+1695589740000,5.051,5.052,5.05,5.052,391.7
+1695589800000,5.052,5.053,5.051,5.053,575.2
+1695589860000,5.052,5.054,5.052,5.053,1401.1
+1695589920000,5.054,5.054,5.047,5.049,3428.3
+1695589980000,5.049,5.049,5.044,5.044,2633.9
+1695590040000,5.044,5.045,5.039,5.04,3218.2
+1695590100000,5.04,5.04,5.037,5.037,2766.3
+1695590160000,5.038,5.039,5.038,5.039,4053.0
+1695590220000,5.039,5.043,5.039,5.041,4230.5
+1695590280000,5.041,5.043,5.04,5.042,1480.6
+1695590340000,5.041,5.041,5.04,5.041,312.0
+1695590400000,5.041,5.041,5.039,5.039,689.5
+1695590460000,5.04,5.04,5.038,5.038,1821.2
+1695590520000,5.038,5.041,5.038,5.039,825.5
+1695590580000,5.04,5.044,5.04,5.044,3153.0
+1695590640000,5.045,5.048,5.045,5.048,434.9
+1695590700000,5.048,5.05,5.046,5.05,1247.4
+1695590760000,5.05,5.057,5.05,5.055,5012.2
+1695590820000,5.055,5.057,5.055,5.057,88.4
+1695590880000,5.056,5.059,5.056,5.058,1066.7
+1695590940000,5.059,5.059,5.057,5.058,797.1
+1695591000000,5.058,5.061,5.057,5.061,1717.2
+1695591060000,5.061,5.061,5.061,5.061,637.8
+1695591120000,5.06,5.061,5.06,5.061,318.7
+1695591180000,5.061,5.062,5.06,5.062,502.3
+1695591240000,5.061,5.062,5.061,5.061,609.2
+1695591300000,5.062,5.066,5.062,5.066,2376.3
+1695591360000,5.065,5.066,5.064,5.065,1757.7
+1695591420000,5.065,5.066,5.062,5.064,2726.6
+1695591480000,5.064,5.064,5.062,5.062,526.5
+1695591540000,5.062,5.063,5.061,5.061,1150.7
+1695591600000,5.062,5.063,5.061,5.063,1359.1
+1695591660000,5.064,5.066,5.064,5.066,1142.8
+1695591720000,5.066,5.066,5.065,5.065,228.5
+1695591780000,5.066,5.066,5.064,5.064,1519.1
+1695591840000,5.063,5.066,5.063,5.063,1557.3
+1695591900000,5.064,5.066,5.063,5.065,580.0
+1695591960000,5.064,5.064,5.06,5.06,1913.4
+1695592020000,5.06,5.069,5.06,5.069,3374.9
+1695592080000,5.068,5.07,5.067,5.069,789.7
+1695592140000,5.068,5.069,5.067,5.068,602.0
+1695592200000,5.069,5.071,5.069,5.07,2283.2
+1695592260000,5.07,5.071,5.067,5.067,1041.4
+1695592320000,5.067,5.072,5.066,5.067,6362.8
+1695592380000,5.067,5.071,5.065,5.07,2555.5
+1695592440000,5.071,5.073,5.07,5.071,2219.6
+1695592500000,5.071,5.074,5.071,5.073,458.2
+1695592560000,5.073,5.075,5.073,5.074,510.8
+1695592620000,5.074,5.078,5.074,5.078,1519.8
+1695592680000,5.077,5.08,5.077,5.08,4697.5
+1695592740000,5.079,5.083,5.077,5.081,4687.5
+1695592800000,5.081,5.086,5.081,5.081,7753.0
+1695592860000,5.082,5.082,5.08,5.08,1112.5
+1695592920000,5.08,5.08,5.08,5.08,478.3
+1695592980000,5.08,5.08,5.079,5.08,603.3
+1695593040000,5.079,5.079,5.068,5.072,14178.8
+1695593100000,5.071,5.071,5.068,5.068,5780.5
+1695593160000,5.067,5.069,5.067,5.067,502.6
+1695593220000,5.068,5.068,5.064,5.064,3549.5
+1695593280000,5.064,5.064,5.055,5.06,11112.7
+1695593340000,5.059,5.061,5.058,5.06,2531.9
+1695593400000,5.06,5.064,5.06,5.064,2149.6
+1695593460000,5.064,5.067,5.064,5.067,642.9
+1695593520000,5.067,5.07,5.066,5.07,2496.4
+1695593580000,5.069,5.069,5.066,5.066,2238.1
+1695593640000,5.066,5.066,5.063,5.064,1783.7
+1695593700000,5.064,5.064,5.063,5.063,684.2
+1695593760000,5.063,5.064,5.062,5.064,680.8
+1695593820000,5.065,5.072,5.064,5.072,2799.7
+1695593880000,5.071,5.074,5.071,5.074,2751.1
+1695593940000,5.073,5.075,5.072,5.073,1313.1
+1695594000000,5.074,5.077,5.074,5.076,1584.8
+1695594060000,5.077,5.077,5.075,5.076,955.9
+1695594120000,5.077,5.082,5.077,5.079,1626.7
+1695594180000,5.079,5.079,5.078,5.078,310.0
+1695594240000,5.079,5.081,5.078,5.078,2002.1
+1695594300000,5.079,5.082,5.078,5.081,2728.3
+1695594360000,5.081,5.081,5.079,5.079,935.0
+1695594420000,5.079,5.081,5.079,5.081,418.5
+1695594480000,5.08,5.085,5.08,5.083,3373.5
+1695594540000,5.084,5.086,5.083,5.086,3286.7
+1695594600000,5.085,5.092,5.085,5.09,4636.5
+1695594660000,5.091,5.094,5.091,5.092,2031.2
+1695594720000,5.092,5.097,5.091,5.097,3697.5
+1695594780000,5.097,5.097,5.093,5.093,5715.9
+1695594840000,5.093,5.093,5.086,5.088,5581.4
+1695594900000,5.088,5.094,5.087,5.091,3100.2
+1695594960000,5.091,5.091,5.087,5.09,3625.6
+1695595020000,5.089,5.097,5.089,5.097,3263.4
+1695595080000,5.098,5.1,5.098,5.099,2813.5
+1695595140000,5.098,5.098,5.095,5.097,2749.1
+1695595200000,5.098,5.098,5.09,5.09,7954.1
+1695595260000,5.09,5.09,5.088,5.089,2533.0
+1695595320000,5.089,5.092,5.089,5.091,2029.0
+1695595380000,5.091,5.095,5.091,5.094,2600.0
+1695595440000,5.095,5.096,5.094,5.095,765.7
+1695595500000,5.095,5.097,5.09,5.09,4595.3
+1695595560000,5.089,5.092,5.088,5.091,1035.0
+1695595620000,5.092,5.095,5.084,5.086,6921.9
+1695595680000,5.085,5.085,5.078,5.081,6523.7
+1695595740000,5.081,5.081,5.077,5.079,3909.8
+1695595800000,5.08,5.087,5.079,5.084,19535.1
+1695595860000,5.085,5.092,5.081,5.091,21434.1
+1695595920000,5.091,5.092,5.09,5.09,1055.2
+1695595980000,5.091,5.091,5.081,5.085,4160.8
+1695596040000,5.086,5.088,5.086,5.087,1864.6
+1695596100000,5.087,5.087,5.085,5.087,1213.7
+1695596160000,5.087,5.092,5.087,5.092,2001.4
+1695596220000,5.093,5.096,5.089,5.096,4454.8
+1695596280000,5.097,5.1,5.095,5.1,1973.6
+1695596340000,5.099,5.1,5.095,5.097,8072.5
+1695596400000,5.097,5.097,5.088,5.094,6130.6
+1695596460000,5.094,5.094,5.084,5.085,5618.2
+1695596520000,5.085,5.088,5.085,5.086,1903.6
+1695596580000,5.085,5.085,5.081,5.083,8208.6
+1695596640000,5.083,5.083,5.082,5.083,2441.4
+1695596700000,5.084,5.088,5.082,5.083,4879.3
+1695596760000,5.083,5.084,5.082,5.084,2098.9
+1695596820000,5.085,5.085,5.078,5.078,6604.5
+1695596880000,5.079,5.08,5.077,5.077,2559.0
+1695596940000,5.077,5.079,5.077,5.078,2158.2
+1695597000000,5.078,5.078,5.075,5.077,4028.6
+1695597060000,5.077,5.08,5.072,5.072,4596.4
+1695597120000,5.073,5.076,5.071,5.073,2419.8
+1695597180000,5.072,5.074,5.07,5.071,2522.4
+1695597240000,5.071,5.071,5.067,5.068,3411.3
+1695597300000,5.068,5.07,5.066,5.066,3487.5
+1695597360000,5.066,5.068,5.063,5.063,4515.5
+1695597420000,5.063,5.066,5.061,5.063,2997.1
+1695597480000,5.064,5.067,5.064,5.064,3138.7
+1695597540000,5.064,5.065,5.061,5.062,1700.0
+1695597600000,5.061,5.063,5.059,5.063,2577.8
+1695597660000,5.062,5.063,5.058,5.058,5305.2
+1695597720000,5.058,5.06,5.057,5.059,1033.3
+1695597780000,5.06,5.063,5.059,5.063,3293.8
+1695597840000,5.063,5.064,5.058,5.058,3546.4
+1695597900000,5.058,5.063,5.056,5.063,4111.5
+1695597960000,5.063,5.067,5.062,5.066,2997.6
+1695598020000,5.066,5.067,5.023,5.023,47811.9
+1695598080000,5.022,5.035,5.01,5.035,38157.9
+1695598140000,5.034,5.041,5.034,5.041,13946.4
+1695598200000,5.041,5.045,5.034,5.043,16956.8
+1695598260000,5.043,5.048,5.04,5.046,7364.0
+1695598320000,5.046,5.05,5.039,5.041,7812.0
+1695598380000,5.042,5.044,5.032,5.032,5780.9
+1695598440000,5.031,5.035,5.028,5.03,7993.9
+1695598500000,5.03,5.031,5.021,5.028,7143.7
+1695598560000,5.028,5.029,5.024,5.028,4611.7
+1695598620000,5.029,5.032,5.027,5.03,4661.2
+1695598680000,5.03,5.033,5.025,5.032,3906.6
+1695598740000,5.032,5.032,5.025,5.026,6514.3
+1695598800000,5.025,5.03,5.021,5.028,7982.1
+1695598860000,5.029,5.032,5.024,5.026,5489.8
+1695598920000,5.026,5.027,5.019,5.024,5777.6
+1695598980000,5.023,5.026,5.016,5.024,5400.2
+1695599040000,5.024,5.03,5.024,5.028,1835.5
+1695599100000,5.027,5.03,5.027,5.027,923.2
+1695599160000,5.028,5.028,5.018,5.021,4410.6
+1695599220000,5.021,5.026,5.019,5.02,5425.3
+1695599280000,5.02,5.02,5.013,5.013,6641.6
+1695599340000,5.013,5.016,5.009,5.01,8519.4
+1695599400000,5.01,5.014,5.007,5.007,8759.5
+1695599460000,5.007,5.009,5.0,5.004,19227.2
+1695599520000,5.005,5.009,5.004,5.008,4016.8
+1695599580000,5.009,5.012,5.009,5.009,4153.3
+1695599640000,5.009,5.014,5.008,5.014,3624.1
+1695599700000,5.013,5.015,5.01,5.014,5347.3
+1695599760000,5.014,5.016,5.012,5.016,4264.0
+1695599820000,5.015,5.016,5.014,5.016,2291.3
+1695599880000,5.016,5.016,5.012,5.012,2900.4
+1695599940000,5.012,5.022,5.006,5.008,17422.8
+1695600000000,5.008,5.02,5.005,5.014,40991.6
+1695600060000,5.014,5.016,5.003,5.013,50212.1
+1695600120000,5.012,5.021,5.006,5.011,39920.2
+1695600180000,5.011,5.017,5.004,5.011,42269.2
+1695600240000,5.011,5.011,5.003,5.008,16544.3
+1695600300000,5.008,5.009,5.004,5.005,5909.2
+1695600360000,5.005,5.007,4.996,4.997,25639.1
+1695600420000,4.997,5.0,4.993,4.995,16256.8
+1695600480000,4.995,4.996,4.99,4.991,7907.2
+1695600540000,4.991,4.993,4.985,4.989,13467.9
+1695600600000,4.988,4.988,4.962,4.964,43752.2
+1695600660000,4.964,4.973,4.962,4.972,15430.2
+1695600720000,4.972,4.98,4.971,4.98,15542.6
+1695600780000,4.98,4.985,4.979,4.98,8302.0
+1695600840000,4.98,4.984,4.978,4.981,4784.8
+1695600900000,4.982,4.985,4.976,4.985,8602.2
+1695600960000,4.985,4.99,4.984,4.99,6320.1
+1695601020000,4.989,4.991,4.988,4.988,4814.6
+1695601080000,4.988,4.991,4.987,4.987,4628.4
+1695601140000,4.987,4.989,4.981,4.982,4644.5
+1695601200000,4.982,4.988,4.977,4.977,6330.9
+1695601260000,4.978,4.98,4.966,4.966,18908.8
+1695601320000,4.965,4.968,4.927,4.936,66152.3
+1695601380000,4.937,4.965,4.917,4.965,53722.8
+1695601440000,4.965,4.974,4.955,4.959,40548.8
+1695601500000,4.96,4.961,4.953,4.958,10885.8
+1695601560000,4.957,4.963,4.955,4.958,14484.0
+1695601620000,4.957,4.958,4.95,4.954,6830.3
+1695601680000,4.954,4.96,4.954,4.958,4366.1
+1695601740000,4.957,4.962,4.956,4.959,5010.4
+1695601800000,4.96,4.96,4.95,4.95,5604.3
+1695601860000,4.95,4.95,4.943,4.943,10233.9
+1695601920000,4.943,4.95,4.943,4.95,5270.9
+1695601980000,4.95,4.951,4.941,4.941,4846.4
+1695602040000,4.941,4.942,4.926,4.931,10292.3
+1695602100000,4.932,4.936,4.928,4.931,8699.5
+1695602160000,4.93,4.948,4.929,4.945,9279.4
+1695602220000,4.945,4.945,4.933,4.935,5217.5
+1695602280000,4.933,4.933,4.93,4.931,5271.1
+1695602340000,4.93,4.939,4.93,4.936,7697.6
+1695602400000,4.936,4.943,4.936,4.941,10484.5
+1695602460000,4.94,4.944,4.937,4.939,4458.0
+1695602520000,4.939,4.95,4.937,4.95,5244.2
+1695602580000,4.95,4.965,4.95,4.963,8384.6
+1695602640000,4.963,4.969,4.963,4.969,8274.5
+1695602700000,4.969,4.975,4.965,4.973,12399.6
+1695602760000,4.972,4.972,4.965,4.969,5923.2
+1695602820000,4.97,4.986,4.97,4.986,11080.7
+1695602880000,4.986,4.996,4.984,4.988,12495.5
+1695602940000,4.987,4.988,4.983,4.986,4760.7
+1695603000000,4.986,4.987,4.98,4.986,5806.4
+1695603060000,4.987,4.987,4.981,4.985,7197.2
+1695603120000,4.984,4.989,4.982,4.989,5452.3
+1695603180000,4.989,4.997,4.989,4.997,8119.6
+1695603240000,4.998,4.998,4.99,4.991,2808.4
+1695603300000,4.991,5.0,4.99,5.0,5422.0
+1695603360000,5.0,5.01,4.998,5.008,8774.8
+1695603420000,5.008,5.013,5.006,5.012,5764.7
+1695603480000,5.011,5.017,5.011,5.016,2433.0
+1695603540000,5.017,5.019,5.014,5.018,6192.9
+1695603600000,5.019,5.02,5.014,5.016,5572.9
+1695603660000,5.016,5.024,5.014,5.024,7415.9
+1695603720000,5.024,5.029,5.017,5.029,9220.8
+1695603780000,5.03,5.036,5.024,5.032,14460.4
+1695603840000,5.033,5.046,5.033,5.044,6607.8
+1695603900000,5.045,5.047,5.037,5.045,12097.3
+1695603960000,5.044,5.047,5.042,5.044,4653.7
+1695604020000,5.045,5.053,5.045,5.053,35475.4
+1695604080000,5.053,5.057,5.049,5.053,16949.1
+1695604140000,5.052,5.053,5.047,5.049,8314.8
+1695604200000,5.05,5.052,5.042,5.046,9779.9
+1695604260000,5.046,5.046,5.036,5.04,9454.0
+1695604320000,5.039,5.039,5.033,5.035,5143.1
+1695604380000,5.035,5.044,5.035,5.041,7481.4
+1695604440000,5.041,5.042,5.034,5.034,3580.1
+1695604500000,5.035,5.037,5.026,5.029,7664.6
+1695604560000,5.029,5.032,5.028,5.03,5961.4
+1695604620000,5.03,5.03,5.024,5.024,5473.2
+1695604680000,5.025,5.027,5.021,5.021,3823.5
+1695604740000,5.022,5.025,5.02,5.023,1636.5
+1695604800000,5.023,5.023,5.02,5.022,2869.5
+1695604860000,5.022,5.024,5.018,5.021,2569.6
+1695604920000,5.021,5.025,5.02,5.022,4456.5
+1695604980000,5.022,5.023,5.022,5.023,319.4
+1695605040000,5.022,5.024,5.02,5.023,1899.4
+1695605100000,5.022,5.027,5.022,5.026,2348.6
+1695605160000,5.026,5.028,5.023,5.026,2585.0
+1695605220000,5.025,5.027,5.023,5.023,3067.5
+1695605280000,5.022,5.024,5.02,5.021,2650.0
+1695605340000,5.023,5.024,5.02,5.023,4060.5
+1695605400000,5.022,5.024,5.021,5.023,1869.3
+1695605460000,5.024,5.027,5.023,5.024,2049.1
+1695605520000,5.023,5.023,5.016,5.016,2983.5
+1695605580000,5.016,5.019,5.015,5.017,2813.4
+1695605640000,5.016,5.018,5.016,5.017,671.2
+1695605700000,5.018,5.018,5.015,5.016,1810.4
+1695605760000,5.016,5.017,5.015,5.016,1182.3
+1695605820000,5.015,5.018,5.011,5.012,4487.3
+1695605880000,5.012,5.013,5.009,5.011,3600.1
+1695605940000,5.011,5.011,5.009,5.01,1418.9
+1695606000000,5.01,5.012,5.009,5.01,3521.7
+1695606060000,5.009,5.01,5.005,5.009,4127.1
+1695606120000,5.009,5.011,5.005,5.007,6047.1
+1695606180000,5.007,5.007,5.005,5.006,1101.7
+1695606240000,5.006,5.008,5.004,5.007,2460.7
+1695606300000,5.006,5.007,5.004,5.007,1794.2
+1695606360000,5.007,5.007,4.994,4.994,9067.9
+1695606420000,4.994,4.994,4.989,4.989,4537.5
+1695606480000,4.989,4.999,4.989,4.999,4087.0
+1695606540000,4.999,5.001,4.998,4.998,4458.5
+1695606600000,4.998,5.0,4.998,5.0,1611.2
+1695606660000,4.999,5.001,4.999,4.999,2313.5
+1695606720000,4.999,4.999,4.993,4.993,2040.5
+1695606780000,4.994,4.996,4.987,4.989,6349.8
+1695606840000,4.988,4.988,4.979,4.981,7852.7
+1695606900000,4.981,4.981,4.975,4.978,13286.7
+1695606960000,4.979,4.98,4.97,4.971,6675.3
+1695607020000,4.971,4.973,4.97,4.97,2335.2
+1695607080000,4.97,4.97,4.963,4.966,5589.6
+1695607140000,4.966,4.97,4.965,4.969,2270.7
+1695607200000,4.969,4.976,4.967,4.974,4524.8
+1695607260000,4.975,4.978,4.974,4.978,3946.9
+1695607320000,4.978,4.981,4.977,4.981,2737.0
+1695607380000,4.981,4.988,4.98,4.987,4147.2
+1695607440000,4.987,4.988,4.98,4.986,7412.2
+1695607500000,4.986,4.988,4.986,4.988,1106.8
+1695607560000,4.989,5.003,4.989,5.001,9515.4
+1695607620000,5.0,5.003,4.997,4.997,8040.8
+1695607680000,4.996,5.001,4.996,5.001,3184.9
+1695607740000,5.001,5.002,5.001,5.001,1312.5
+1695607800000,5.001,5.004,5.001,5.002,1446.8
+1695607860000,5.003,5.012,5.002,5.011,3964.8
+1695607920000,5.012,5.015,5.005,5.011,11106.4
+1695607980000,5.011,5.011,5.008,5.009,1902.9
+1695608040000,5.009,5.011,5.007,5.007,3697.5
+1695608100000,5.008,5.011,5.008,5.009,1118.1
+1695608160000,5.01,5.016,5.01,5.016,815.3
+1695608220000,5.016,5.018,5.014,5.014,1535.3
+1695608280000,5.015,5.016,5.009,5.009,2882.2
+1695608340000,5.009,5.015,5.008,5.011,2705.4
+1695608400000,5.011,5.011,5.006,5.006,2023.9
+1695608460000,5.006,5.006,4.992,4.993,9399.6
+1695608520000,4.992,5.0,4.992,5.0,4053.2
+1695608580000,4.999,5.0,4.994,4.995,1175.6
+1695608640000,4.995,4.996,4.995,4.995,175.4
+1695608700000,4.995,4.995,4.993,4.994,1953.9
+1695608760000,4.994,4.995,4.994,4.994,418.9
+1695608820000,4.994,4.998,4.992,4.997,2791.8
+1695608880000,4.997,5.001,4.997,5.001,1308.4
+1695608940000,5.002,5.003,4.999,5.0,1831.5
+1695609000000,5.0,5.001,4.998,4.999,1266.8
+1695609060000,4.999,4.999,4.993,4.997,4993.6
+1695609120000,4.997,4.997,4.994,4.996,1071.0
+1695609180000,4.996,5.0,4.996,5.0,844.0
+1695609240000,4.999,5.001,4.999,5.0,752.1
+1695609300000,5.001,5.003,5.0,5.003,1167.7
+1695609360000,5.002,5.004,5.001,5.002,1135.6
+1695609420000,5.002,5.004,5.002,5.004,66.7
+1695609480000,5.004,5.005,5.003,5.005,932.4
+1695609540000,5.005,5.01,5.005,5.01,4793.3
+1695609600000,5.01,5.011,5.005,5.007,3311.0
+1695609660000,5.006,5.006,5.001,5.004,2779.1
+1695609720000,5.004,5.006,5.002,5.006,944.1
+1695609780000,5.006,5.006,5.004,5.005,366.1
+1695609840000,5.005,5.005,5.004,5.005,328.0
+1695609900000,5.004,5.009,5.004,5.008,942.7
+1695609960000,5.008,5.01,5.008,5.01,351.8
+1695610020000,5.009,5.011,5.009,5.009,986.8
+1695610080000,5.009,5.01,5.009,5.01,270.1
+1695610140000,5.01,5.011,5.008,5.008,1585.1
+1695610200000,5.008,5.009,5.007,5.007,457.7
+1695610260000,5.007,5.009,5.007,5.007,672.7
+1695610320000,5.007,5.007,5.005,5.006,662.9
+1695610380000,5.006,5.011,5.005,5.009,3788.0
+1695610440000,5.01,5.013,5.01,5.011,2003.4
+1695610500000,5.011,5.016,5.011,5.014,1285.4
+1695610560000,5.014,5.015,5.013,5.014,1677.7
+1695610620000,5.015,5.015,5.014,5.015,136.0
+1695610680000,5.015,5.019,5.014,5.017,2546.0
+1695610740000,5.016,5.018,5.014,5.017,3808.3
+1695610800000,5.016,5.027,5.016,5.026,4617.9
+1695610860000,5.026,5.026,5.02,5.021,5226.3
+1695610920000,5.02,5.021,5.016,5.016,1651.8
+1695610980000,5.017,5.017,5.013,5.017,2691.7
+1695611040000,5.017,5.019,5.016,5.018,309.6
+1695611100000,5.018,5.032,5.018,5.032,10307.7
+1695611160000,5.033,5.044,5.032,5.041,11275.1
+1695611220000,5.041,5.043,5.038,5.038,4697.6
+1695611280000,5.037,5.039,5.036,5.037,5113.3
+1695611340000,5.037,5.038,5.035,5.037,1064.0
+1695611400000,5.037,5.045,5.037,5.044,2630.8
+1695611460000,5.044,5.05,5.044,5.05,8659.5
+1695611520000,5.05,5.05,5.04,5.04,3362.3
+1695611580000,5.04,5.04,5.033,5.035,2491.9
+1695611640000,5.035,5.037,5.034,5.035,643.8
+1695611700000,5.035,5.038,5.035,5.037,2653.8
+1695611760000,5.037,5.042,5.037,5.042,1430.4
+1695611820000,5.042,5.045,5.041,5.041,3021.9
+1695611880000,5.041,5.045,5.041,5.045,1729.3
+1695611940000,5.045,5.046,5.044,5.046,1504.6
+1695612000000,5.046,5.049,5.046,5.049,1556.6
+1695612060000,5.048,5.049,5.047,5.048,1699.9
+1695612120000,5.048,5.049,5.045,5.046,1725.5
+1695612180000,5.046,5.046,5.043,5.043,2312.0
+1695612240000,5.044,5.052,5.043,5.051,4939.8
+1695612300000,5.05,5.053,5.047,5.047,6855.6
+1695612360000,5.046,5.051,5.046,5.051,5917.7
+1695612420000,5.051,5.052,5.049,5.05,4748.4
+1695612480000,5.051,5.055,5.05,5.055,2555.3
+1695612540000,5.056,5.058,5.055,5.057,1737.8
+1695612600000,5.057,5.062,5.057,5.062,4929.1
+1695612660000,5.061,5.076,5.061,5.075,32858.4
+1695612720000,5.074,5.074,5.056,5.057,9771.1
+1695612780000,5.055,5.059,5.053,5.055,6619.5
+1695612840000,5.055,5.064,5.055,5.063,5395.5
+1695612900000,5.063,5.068,5.061,5.064,5982.0
+1695612960000,5.065,5.065,5.05,5.05,15215.6
+1695613020000,5.049,5.049,5.037,5.042,19951.3
+1695613080000,5.043,5.048,5.043,5.048,1552.9
+1695613140000,5.049,5.049,5.044,5.044,1857.1
+1695613200000,5.044,5.044,5.043,5.044,2434.8
+1695613260000,5.043,5.05,5.043,5.05,2935.8
+1695613320000,5.049,5.049,5.045,5.045,2090.9
+1695613380000,5.045,5.046,5.039,5.041,3703.3
+1695613440000,5.042,5.049,5.04,5.046,4740.7
+1695613500000,5.047,5.051,5.047,5.051,2990.5
+1695613560000,5.051,5.052,5.047,5.051,2738.0
+1695613620000,5.05,5.05,5.046,5.046,885.4
+1695613680000,5.047,5.047,5.044,5.044,663.9
+1695613740000,5.046,5.046,5.04,5.04,2968.7
+1695613800000,5.04,5.043,5.04,5.043,2034.1
+1695613860000,5.042,5.046,5.042,5.046,501.6
+1695613920000,5.046,5.046,5.043,5.045,1872.0
+1695613980000,5.045,5.052,5.045,5.05,4333.4
+1695614040000,5.049,5.051,5.042,5.042,2483.4
+1695614100000,5.042,5.043,5.04,5.041,773.3
+1695614160000,5.041,5.043,5.04,5.043,1988.0
+1695614220000,5.044,5.044,5.041,5.044,2294.1
+1695614280000,5.044,5.046,5.043,5.044,1700.3
+1695614340000,5.044,5.053,5.043,5.053,3975.5
+1695614400000,5.053,5.061,5.053,5.059,7813.2
+1695614460000,5.06,5.061,5.053,5.055,3225.3
+1695614520000,5.055,5.059,5.05,5.058,4418.8
+1695614580000,5.058,5.067,5.058,5.066,6099.1
+1695614640000,5.066,5.074,5.064,5.072,9663.2
+1695614700000,5.072,5.074,5.07,5.071,10965.8
+1695614760000,5.07,5.071,5.055,5.055,5368.4
+1695614820000,5.055,5.058,5.047,5.058,12695.6
+1695614880000,5.058,5.058,5.053,5.053,5280.6
+1695614940000,5.054,5.059,5.054,5.058,1409.8
+1695615000000,5.059,5.06,5.055,5.057,4233.5
+1695615060000,5.057,5.06,5.055,5.055,4337.1
+1695615120000,5.055,5.055,5.047,5.05,3849.6
+1695615180000,5.049,5.049,5.046,5.047,2148.9
+1695615240000,5.048,5.05,5.048,5.05,1473.7
+1695615300000,5.05,5.05,5.048,5.049,1124.9
+1695615360000,5.049,5.055,5.047,5.055,4136.4
+1695615420000,5.055,5.07,5.055,5.069,4809.8
+1695615480000,5.069,5.074,5.061,5.074,8934.3
+1695615540000,5.074,5.075,5.071,5.074,4619.2
+1695615600000,5.074,5.076,5.071,5.075,7094.8
+1695615660000,5.074,5.074,5.069,5.071,4616.0
+1695615720000,5.072,5.072,5.064,5.067,2408.8
+1695615780000,5.068,5.074,5.068,5.071,5074.5
+1695615840000,5.071,5.072,5.069,5.07,4481.2
+1695615900000,5.07,5.072,5.058,5.063,5826.0
+1695615960000,5.064,5.067,5.064,5.066,1417.1
+1695616020000,5.067,5.067,5.063,5.064,1634.6
+1695616080000,5.063,5.064,5.063,5.064,399.4
+1695616140000,5.064,5.064,5.06,5.06,2149.1
+1695616200000,5.061,5.064,5.06,5.062,4468.2
+1695616260000,5.063,5.066,5.062,5.064,881.7
+1695616320000,5.064,5.064,5.058,5.06,2643.6
+1695616380000,5.059,5.06,5.058,5.06,1102.8
+1695616440000,5.06,5.063,5.059,5.061,3346.3
+1695616500000,5.06,5.062,5.059,5.059,2246.2
+1695616560000,5.059,5.061,5.056,5.061,2406.4
+1695616620000,5.06,5.062,5.058,5.058,2948.2
+1695616680000,5.058,5.058,5.053,5.053,2434.8
+1695616740000,5.053,5.055,5.05,5.052,8193.2
+1695616800000,5.052,5.054,5.05,5.053,2931.8
+1695616860000,5.053,5.053,5.049,5.053,3661.9
+1695616920000,5.052,5.053,5.05,5.053,975.8
+1695616980000,5.052,5.053,5.051,5.052,1204.6
+1695617040000,5.051,5.052,5.043,5.043,5258.2
+1695617100000,5.043,5.047,5.042,5.047,5667.6
+1695617160000,5.047,5.049,5.043,5.043,1175.7
+1695617220000,5.044,5.047,5.044,5.046,2074.7
+1695617280000,5.045,5.046,5.042,5.042,785.8
+1695617340000,5.043,5.044,5.04,5.044,2903.7
+1695617400000,5.044,5.049,5.044,5.046,3003.4
+1695617460000,5.046,5.047,5.046,5.047,316.6
+1695617520000,5.047,5.049,5.046,5.046,1389.9
+1695617580000,5.047,5.048,5.047,5.048,542.8
+1695617640000,5.049,5.06,5.049,5.059,4955.4
+1695617700000,5.059,5.06,5.052,5.052,3413.5
+1695617760000,5.052,5.052,5.05,5.051,832.6
+1695617820000,5.051,5.054,5.05,5.051,1809.6
+1695617880000,5.051,5.052,5.049,5.05,670.4
+1695617940000,5.05,5.051,5.049,5.051,352.0
+1695618000000,5.051,5.051,5.043,5.043,3243.9
+1695618060000,5.043,5.048,5.043,5.047,1869.3
+1695618120000,5.048,5.051,5.046,5.05,7714.3
+1695618180000,5.05,5.051,5.042,5.042,8766.4
+1695618240000,5.042,5.048,5.042,5.046,3961.8
+1695618300000,5.047,5.047,5.042,5.043,2955.7
+1695618360000,5.043,5.044,5.043,5.043,1779.7
+1695618420000,5.043,5.044,5.04,5.04,2099.8
+1695618480000,5.041,5.043,5.04,5.043,1030.4
+1695618540000,5.042,5.044,5.042,5.042,1240.8
+1695618600000,5.043,5.046,5.038,5.039,7647.3
+1695618660000,5.04,5.043,5.04,5.041,1461.7
+1695618720000,5.042,5.044,5.041,5.044,1382.9
+1695618780000,5.043,5.044,5.043,5.044,77.7
+1695618840000,5.043,5.043,5.034,5.036,2922.1
+1695618900000,5.037,5.037,5.03,5.032,4360.7
+1695618960000,5.031,5.032,5.029,5.031,697.8
+1695619020000,5.031,5.031,5.027,5.029,5415.8
+1695619080000,5.03,5.033,5.03,5.033,1302.5
+1695619140000,5.033,5.038,5.033,5.037,2528.6
+1695619200000,5.037,5.038,5.036,5.038,650.0
+1695619260000,5.038,5.041,5.035,5.038,3250.8
+1695619320000,5.037,5.038,5.036,5.038,624.5
+1695619380000,5.037,5.037,5.022,5.023,6487.4
+1695619440000,5.023,5.026,5.021,5.022,2577.6
+1695619500000,5.022,5.026,5.02,5.021,3845.3
+1695619560000,5.02,5.022,5.017,5.017,1713.0
+1695619620000,5.017,5.019,5.014,5.014,3564.8
+1695619680000,5.014,5.018,5.014,5.017,1597.1
+1695619740000,5.017,5.017,5.007,5.009,10675.6
+1695619800000,5.01,5.013,5.009,5.01,3433.3
+1695619860000,5.011,5.014,5.007,5.008,8033.9
+1695619920000,5.008,5.012,5.006,5.011,4791.8
+1695619980000,5.012,5.019,5.012,5.014,8351.6
+1695620040000,5.013,5.017,5.012,5.014,2748.0
+1695620100000,5.014,5.019,5.014,5.018,2007.9
+1695620160000,5.018,5.019,5.016,5.017,943.2
+1695620220000,5.017,5.02,5.017,5.019,944.0
+1695620280000,5.019,5.02,5.019,5.02,576.2
+1695620340000,5.019,5.02,5.017,5.017,2479.8
+1695620400000,5.018,5.023,5.016,5.023,3062.8
+1695620460000,5.024,5.028,5.023,5.028,4606.2
+1695620520000,5.028,5.034,5.028,5.031,7747.1
+1695620580000,5.031,5.034,5.026,5.028,3692.2
+1695620640000,5.028,5.028,5.024,5.025,3801.4
+1695620700000,5.024,5.027,5.023,5.026,1853.6
+1695620760000,5.026,5.028,5.023,5.027,1763.6
+1695620820000,5.027,5.028,5.021,5.021,2267.6
+1695620880000,5.02,5.023,5.016,5.018,7163.6
+1695620940000,5.018,5.021,5.015,5.021,1344.1
+1695621000000,5.02,5.024,5.02,5.023,1396.9
+1695621060000,5.023,5.025,5.023,5.025,1154.7
+1695621120000,5.025,5.031,5.025,5.027,1223.8
+1695621180000,5.027,5.027,5.023,5.024,1281.0
+1695621240000,5.024,5.024,5.017,5.019,4473.5
+1695621300000,5.02,5.02,5.011,5.018,14420.0
+1695621360000,5.018,5.019,5.018,5.018,397.3
+1695621420000,5.018,5.021,5.015,5.018,2213.8
+1695621480000,5.018,5.018,5.008,5.011,5343.9
+1695621540000,5.011,5.011,5.007,5.008,3092.4
+1695621600000,5.009,5.013,5.008,5.008,4751.2
+1695621660000,5.008,5.01,5.003,5.007,7183.0
+1695621720000,5.007,5.013,5.006,5.009,3070.0
+1695621780000,5.009,5.01,5.005,5.006,2998.0
+1695621840000,5.006,5.008,5.005,5.005,3786.1
+1695621900000,5.005,5.008,5.005,5.005,1789.4
+1695621960000,5.005,5.005,4.991,4.993,16922.6
+1695622020000,4.993,4.999,4.986,4.999,10526.6
+1695622080000,4.998,5.0,4.993,4.993,6013.5
+1695622140000,4.993,4.995,4.988,4.99,4173.5
+1695622200000,4.99,4.992,4.981,4.983,14420.4
+1695622260000,4.983,4.985,4.979,4.982,10245.7
+1695622320000,4.982,4.985,4.979,4.985,2913.6
+1695622380000,4.984,4.987,4.978,4.986,3956.5
+1695622440000,4.985,4.986,4.981,4.982,2006.4
+1695622500000,4.981,4.987,4.979,4.986,4667.7
+1695622560000,4.986,4.991,4.982,4.99,5831.7
+1695622620000,4.989,4.991,4.985,4.985,4025.5
+1695622680000,4.985,4.99,4.981,4.983,6929.0
+1695622740000,4.983,4.983,4.971,4.973,14320.0
+1695622800000,4.972,4.98,4.972,4.979,6178.8
+1695622860000,4.979,4.988,4.979,4.986,8494.7
+1695622920000,4.985,4.986,4.976,4.981,4274.6
+1695622980000,4.981,4.981,4.975,4.977,5282.9
+1695623040000,4.977,4.978,4.975,4.976,1993.8
+1695623100000,4.976,4.984,4.976,4.978,14566.0
+1695623160000,4.978,4.988,4.978,4.986,5614.9
+1695623220000,4.986,4.989,4.983,4.986,3517.0
+1695623280000,4.986,4.986,4.981,4.983,2006.3
+1695623340000,4.983,4.986,4.981,4.984,1645.6
+1695623400000,4.983,4.989,4.983,4.989,2572.9
+1695623460000,4.988,4.996,4.988,4.992,5772.6
+1695623520000,4.992,5.003,4.991,4.996,7650.8
+1695623580000,4.997,4.997,4.992,4.993,1855.8
+1695623640000,4.994,4.995,4.992,4.992,1524.6
+1695623700000,4.992,4.996,4.991,4.996,2513.5
+1695623760000,4.996,4.999,4.994,4.994,2350.7
+1695623820000,4.993,4.997,4.993,4.995,1446.7
+1695623880000,4.994,4.997,4.992,4.995,2649.9
+1695623940000,4.994,4.996,4.992,4.992,575.9
+1695624000000,4.993,4.999,4.992,4.995,4887.1
+1695624060000,4.996,5.003,4.994,5.001,5709.9
+1695624120000,5.002,5.002,4.995,4.997,5604.9
+1695624180000,4.997,5.001,4.996,5.0,2082.0
+1695624240000,5.0,5.004,5.0,5.002,1439.9
+1695624300000,5.002,5.003,4.999,5.0,1471.0
+1695624360000,5.0,5.001,4.998,5.0,2571.5
+1695624420000,4.999,5.001,4.998,5.0,1547.8
+1695624480000,5.0,5.0,4.995,4.999,2722.2
+1695624540000,4.999,4.999,4.998,4.999,108.6
+1695624600000,4.999,5.001,4.996,4.996,1447.2
+1695624660000,4.996,4.998,4.994,4.998,1473.7
+1695624720000,4.998,4.998,4.996,4.997,461.1
+1695624780000,4.997,4.997,4.996,4.997,559.8
+1695624840000,4.997,4.997,4.993,4.994,3104.7
+1695624900000,4.994,4.994,4.985,4.989,7269.7
+1695624960000,4.99,4.99,4.985,4.986,1625.1
+1695625020000,4.987,4.991,4.985,4.985,2489.8
+1695625080000,4.986,4.987,4.981,4.987,4302.5
+1695625140000,4.987,4.991,4.984,4.99,3079.6
+1695625200000,4.99,4.99,4.984,4.984,2769.9
+1695625260000,4.985,4.99,4.985,4.99,1315.5
+1695625320000,4.99,4.996,4.99,4.996,3044.6
+1695625380000,4.996,5.005,4.994,5.003,4588.0
+1695625440000,5.004,5.008,5.004,5.007,4891.5
+1695625500000,5.007,5.012,5.006,5.009,4825.8
+1695625560000,5.009,5.012,5.007,5.011,4601.8
+1695625620000,5.011,5.011,5.001,5.005,4316.6
+1695625680000,5.005,5.01,5.005,5.01,1750.5
+1695625740000,5.01,5.012,5.008,5.011,4123.2
+1695625800000,5.01,5.013,5.01,5.013,758.5
+1695625860000,5.013,5.013,5.011,5.011,954.2
+1695625920000,5.011,5.011,5.007,5.007,2267.0
+1695625980000,5.007,5.008,5.003,5.004,3968.7
+1695626040000,5.005,5.009,5.004,5.009,3517.7
+1695626100000,5.009,5.011,5.007,5.008,1962.6
+1695626160000,5.008,5.012,5.008,5.011,2323.6
+1695626220000,5.012,5.013,5.01,5.012,1874.5
+1695626280000,5.013,5.02,5.008,5.018,6590.1
+1695626340000,5.019,5.023,5.018,5.022,5711.5
+1695626400000,5.022,5.024,5.022,5.023,2047.0
+1695626460000,5.022,5.023,5.017,5.018,4941.1
+1695626520000,5.019,5.02,5.017,5.019,2396.6
+1695626580000,5.019,5.025,5.019,5.02,4711.3
+1695626640000,5.02,5.028,5.019,5.027,3791.8
+1695626700000,5.027,5.031,5.026,5.028,2530.5
+1695626760000,5.028,5.028,5.024,5.024,3152.1
+1695626820000,5.025,5.026,5.021,5.021,1632.1
+1695626880000,5.021,5.023,5.021,5.021,1711.7
+1695626940000,5.02,5.022,5.017,5.021,2844.8
+1695627000000,5.021,5.021,5.014,5.014,2728.3
+1695627060000,5.014,5.015,5.011,5.012,2615.1
+1695627120000,5.012,5.016,5.012,5.012,1878.6
+1695627180000,5.013,5.019,5.011,5.018,3865.9
+1695627240000,5.018,5.021,5.017,5.019,1563.0
+1695627300000,5.019,5.021,5.019,5.021,3381.5
+1695627360000,5.021,5.027,5.021,5.024,3896.6
+1695627420000,5.025,5.033,5.023,5.033,3825.6
+1695627480000,5.033,5.033,5.03,5.031,2766.5
+1695627540000,5.031,5.035,5.031,5.033,1169.8
+1695627600000,5.033,5.036,5.033,5.035,1856.5
+1695627660000,5.036,5.04,5.035,5.04,2685.8
+1695627720000,5.039,5.039,5.036,5.036,931.3
+1695627780000,5.037,5.039,5.036,5.036,1309.3
+1695627840000,5.036,5.037,5.033,5.034,3685.3
+1695627900000,5.035,5.048,5.035,5.047,9800.0
+1695627960000,5.047,5.052,5.045,5.047,8780.4
+1695628020000,5.047,5.047,5.042,5.043,3932.7
+1695628080000,5.042,5.044,5.038,5.041,3776.3
+1695628140000,5.042,5.044,5.037,5.04,4924.3
+1695628200000,5.041,5.047,5.04,5.042,3308.5
+1695628260000,5.042,5.044,5.038,5.038,1897.3
+1695628320000,5.037,5.04,5.035,5.04,2117.8
+1695628380000,5.04,5.041,5.038,5.038,1311.4
+1695628440000,5.038,5.041,5.038,5.038,1921.6
+1695628500000,5.038,5.038,5.034,5.035,2682.5
+1695628560000,5.036,5.037,5.034,5.036,2142.1
+1695628620000,5.034,5.034,5.029,5.029,4898.6
+1695628680000,5.03,5.034,5.03,5.033,1444.2
+1695628740000,5.033,5.033,5.024,5.026,3215.0
+1695628800000,5.026,5.029,5.023,5.025,6343.8
+1695628860000,5.026,5.028,5.024,5.026,3788.1
+1695628920000,5.026,5.029,5.021,5.023,4581.3
+1695628980000,5.022,5.022,5.019,5.02,4704.9
+1695629040000,5.021,5.025,5.019,5.02,6647.5
+1695629100000,5.02,5.022,5.014,5.014,4003.8
+1695629160000,5.015,5.017,5.013,5.014,6122.5
+1695629220000,5.014,5.026,5.014,5.024,9605.7
+1695629280000,5.024,5.027,5.024,5.025,2150.6
+1695629340000,5.025,5.033,5.024,5.033,13125.5
+1695629400000,5.032,5.033,5.029,5.029,4815.3
+1695629460000,5.03,5.035,5.03,5.035,2875.9
+1695629520000,5.035,5.037,5.034,5.035,2505.8
+1695629580000,5.034,5.034,5.033,5.034,432.3
+1695629640000,5.034,5.034,5.031,5.032,1717.6
+1695629700000,5.032,5.032,5.026,5.029,2945.8
+1695629760000,5.028,5.028,5.021,5.021,4130.1
+1695629820000,5.022,5.024,5.016,5.022,7842.2
+1695629880000,5.023,5.023,5.007,5.007,11131.4
+1695629940000,5.007,5.017,5.006,5.016,3198.2
+1695630000000,5.016,5.018,5.012,5.014,6507.2
+1695630060000,5.014,5.026,5.014,5.026,4526.4
+1695630120000,5.025,5.027,5.017,5.02,3071.1
+1695630180000,5.021,5.024,5.02,5.023,1417.8
+1695630240000,5.023,5.029,5.022,5.027,2856.6
+1695630300000,5.027,5.033,5.027,5.029,7807.3
+1695630360000,5.029,5.03,5.026,5.028,4854.7
+1695630420000,5.027,5.029,5.025,5.025,2061.6
+1695630480000,5.025,5.028,5.02,5.027,3285.1
+1695630540000,5.028,5.032,5.027,5.032,3079.2
+1695630600000,5.032,5.036,5.031,5.034,4375.3
+1695630660000,5.033,5.033,5.029,5.03,3331.7
+1695630720000,5.03,5.031,5.029,5.03,2150.5
+1695630780000,5.03,5.034,5.03,5.034,2533.3
+1695630840000,5.033,5.035,5.028,5.028,9150.5
+1695630900000,5.028,5.03,5.027,5.029,2205.5
+1695630960000,5.029,5.029,5.026,5.028,2068.5
+1695631020000,5.028,5.028,5.021,5.023,4583.0
+1695631080000,5.024,5.024,5.022,5.023,588.3
+1695631140000,5.022,5.024,5.021,5.022,2535.9
+1695631200000,5.021,5.021,5.016,5.016,6403.3
+1695631260000,5.017,5.018,5.012,5.014,7242.3
+1695631320000,5.014,5.016,5.011,5.016,2493.7
+1695631380000,5.016,5.017,5.014,5.016,1844.4
+1695631440000,5.015,5.016,5.014,5.014,1446.7
+1695631500000,5.014,5.033,5.014,5.029,8968.9
+1695631560000,5.029,5.031,5.027,5.03,2157.2
+1695631620000,5.029,5.032,5.026,5.026,3480.1
+1695631680000,5.027,5.029,5.026,5.027,1492.0
+1695631740000,5.028,5.04,5.028,5.04,5950.4
+1695631800000,5.04,5.046,5.04,5.043,7253.9
+1695631860000,5.044,5.047,5.042,5.042,4624.5
+1695631920000,5.041,5.043,5.037,5.037,3725.4
+1695631980000,5.037,5.043,5.035,5.043,2986.9
+1695632040000,5.042,5.046,5.042,5.043,2682.2
+1695632100000,5.043,5.047,5.04,5.04,3770.6
+1695632160000,5.04,5.047,5.039,5.045,2154.9
+1695632220000,5.045,5.047,5.039,5.039,1856.9
+1695632280000,5.038,5.038,5.037,5.038,984.0
+1695632340000,5.038,5.042,5.036,5.042,1523.8
+1695632400000,5.043,5.045,5.039,5.044,4758.5
+1695632460000,5.043,5.048,5.043,5.047,1537.8
+1695632520000,5.046,5.047,5.044,5.046,2040.6
+1695632580000,5.045,5.047,5.045,5.047,953.3
+1695632640000,5.048,5.049,5.041,5.041,3422.8
+1695632700000,5.041,5.043,5.037,5.038,4228.2
+1695632760000,5.038,5.039,5.034,5.035,1777.8
+1695632820000,5.034,5.036,5.033,5.034,1783.2
+1695632880000,5.033,5.036,5.028,5.03,8107.4
+1695632940000,5.029,5.032,5.027,5.027,4464.0
+1695633000000,5.028,5.028,5.021,5.026,6590.6
+1695633060000,5.026,5.026,5.024,5.025,2167.4
+1695633120000,5.026,5.032,5.025,5.028,9557.9
+1695633180000,5.028,5.031,5.027,5.028,1883.2
+1695633240000,5.028,5.033,5.027,5.029,15419.2
+1695633300000,5.029,5.029,5.025,5.025,1874.6
+1695633360000,5.025,5.026,5.024,5.026,4191.2
+1695633420000,5.026,5.031,5.023,5.029,7830.6
+1695633480000,5.031,5.038,5.03,5.032,15009.9
+1695633540000,5.032,5.033,5.027,5.028,1647.4
+1695633600000,5.028,5.031,5.025,5.031,4816.9
+1695633660000,5.03,5.036,5.029,5.029,6490.4
+1695633720000,5.03,5.034,5.026,5.033,4772.3
+1695633780000,5.034,5.047,5.033,5.039,28714.0
+1695633840000,5.038,5.048,5.034,5.046,19314.2
+1695633900000,5.047,5.051,5.038,5.05,39112.0
+1695633960000,5.051,5.057,5.045,5.046,19706.0
+1695634020000,5.045,5.045,5.038,5.04,6906.8
+1695634080000,5.04,5.042,5.039,5.04,2890.4
+1695634140000,5.04,5.044,5.035,5.036,9866.6
+1695634200000,5.036,5.041,5.027,5.027,10080.5
+1695634260000,5.028,5.028,5.026,5.026,889.9
+1695634320000,5.027,5.027,5.025,5.027,1612.4
+1695634380000,5.027,5.027,5.025,5.026,423.8
+1695634440000,5.026,5.026,5.025,5.025,961.7
+1695634500000,5.026,5.026,5.023,5.025,4338.5
+1695634560000,5.024,5.024,5.022,5.022,1515.5
+1695634620000,5.022,5.024,5.022,5.022,2375.4
+1695634680000,5.023,5.024,5.016,5.023,12619.2
+1695634740000,5.024,5.034,5.019,5.028,21976.0
+1695634800000,5.03,5.038,5.023,5.033,28639.8
+1695634860000,5.033,5.034,5.029,5.034,12315.5
+1695634920000,5.035,5.038,5.029,5.038,10562.0
+1695634980000,5.038,5.045,5.035,5.038,16077.8
+1695635040000,5.038,5.045,5.036,5.045,20253.4
+1695635100000,5.046,5.048,5.037,5.046,48160.7
+1695635160000,5.046,5.046,5.038,5.04,10062.2
+1695635220000,5.04,5.048,5.039,5.047,4924.7
+1695635280000,5.046,5.049,5.042,5.047,12903.7
+1695635340000,5.047,5.053,5.047,5.051,15968.9
+1695635400000,5.05,5.054,5.044,5.053,7980.0
+1695635460000,5.054,5.056,5.048,5.054,15190.1
+1695635520000,5.054,5.055,5.04,5.041,13505.7
+1695635580000,5.041,5.05,5.041,5.045,18901.9
+1695635640000,5.045,5.045,5.037,5.039,4648.0
+1695635700000,5.039,5.039,5.033,5.039,9670.5
+1695635760000,5.038,5.041,5.032,5.036,22744.7
+1695635820000,5.036,5.036,5.03,5.03,3725.3
+1695635880000,5.031,5.032,5.03,5.031,1243.7
+1695635940000,5.031,5.039,5.031,5.031,11539.3
+1695636000000,5.032,5.04,5.031,5.037,19528.8
+1695636060000,5.036,5.038,5.031,5.033,15984.0
+1695636120000,5.033,5.033,5.031,5.031,1610.9
+1695636180000,5.032,5.037,5.03,5.036,9124.5
+1695636240000,5.036,5.037,5.03,5.031,5711.7
+1695636300000,5.031,5.035,5.029,5.03,11133.2
+1695636360000,5.029,5.031,5.029,5.03,2685.9
+1695636420000,5.03,5.04,5.028,5.033,10947.3
+1695636480000,5.034,5.038,5.031,5.031,7459.5
+1695636540000,5.032,5.047,5.032,5.042,27426.5
+1695636600000,5.042,5.049,5.04,5.049,12256.0
+1695636660000,5.049,5.049,5.04,5.048,15405.6
+1695636720000,5.049,5.051,5.043,5.047,22358.8
+1695636780000,5.046,5.053,5.043,5.046,33724.8
+1695636840000,5.046,5.054,5.045,5.052,10215.7
+1695636900000,5.052,5.055,5.052,5.054,1449.2
+1695636960000,5.054,5.055,5.053,5.055,2135.1
+1695637020000,5.054,5.055,5.045,5.051,33917.4
+1695637080000,5.051,5.055,5.044,5.046,11934.5
+1695637140000,5.046,5.057,5.046,5.057,16713.6
+1695637200000,5.057,5.059,5.045,5.053,37426.8
+1695637260000,5.052,5.053,5.048,5.052,4947.3
+1695637320000,5.051,5.055,5.05,5.052,6028.5
+1695637380000,5.052,5.055,5.05,5.053,5695.2
+1695637440000,5.054,5.057,5.049,5.056,7181.8
+1695637500000,5.056,5.065,5.05,5.061,47028.4
+1695637560000,5.062,5.064,5.055,5.057,9228.7
+1695637620000,5.055,5.056,5.048,5.05,6993.3
+1695637680000,5.049,5.049,5.047,5.048,2485.9
+1695637740000,5.048,5.053,5.046,5.046,7556.6
+1695637800000,5.046,5.046,5.04,5.04,3106.4
+1695637860000,5.04,5.041,5.036,5.038,5663.2
+1695637920000,5.038,5.038,5.034,5.036,2772.7
+1695637980000,5.036,5.043,5.036,5.038,9918.0
+1695638040000,5.038,5.04,5.034,5.034,24246.7
+1695638100000,5.035,5.035,5.032,5.032,5126.4
+1695638160000,5.033,5.036,5.032,5.034,5674.7
+1695638220000,5.034,5.034,5.031,5.032,1762.7
+1695638280000,5.032,5.037,5.031,5.034,5419.1
+1695638340000,5.033,5.037,5.03,5.032,13381.5
+1695638400000,5.032,5.032,5.028,5.032,4945.5
+1695638460000,5.032,5.044,5.029,5.042,27168.9
+1695638520000,5.042,5.056,5.042,5.056,31687.7
+1695638580000,5.056,5.058,5.047,5.053,45631.6
+1695638640000,5.052,5.054,5.047,5.054,25105.1
+1695638700000,5.054,5.06,5.049,5.06,26497.7
+1695638760000,5.06,5.061,5.056,5.06,10275.9
+1695638820000,5.06,5.061,5.053,5.055,12927.9
+1695638880000,5.056,5.056,5.048,5.055,7465.0
+1695638940000,5.055,5.06,5.049,5.058,7662.8
+1695639000000,5.058,5.059,5.052,5.057,9283.5
+1695639060000,5.056,5.061,5.053,5.058,19283.6
+1695639120000,5.058,5.059,5.052,5.055,3047.7
+1695639180000,5.056,5.06,5.054,5.059,3646.1
+1695639240000,5.06,5.06,5.053,5.056,9158.3
+1695639300000,5.057,5.059,5.053,5.058,4739.0
+1695639360000,5.058,5.061,5.053,5.058,10914.4
+1695639420000,5.057,5.057,5.048,5.055,16088.3
+1695639480000,5.056,5.058,5.049,5.057,3812.9
+1695639540000,5.058,5.059,5.051,5.057,5177.1
+1695639600000,5.058,5.06,5.055,5.06,7959.8
+1695639660000,5.06,5.062,5.059,5.062,395.9
+1695639720000,5.062,5.063,5.059,5.06,10393.1
+1695639780000,5.059,5.061,5.059,5.059,6947.9
+1695639840000,5.059,5.061,5.058,5.059,4079.8
+1695639900000,5.058,5.06,5.056,5.056,7665.8
+1695639960000,5.057,5.058,5.05,5.051,10587.9
+1695640020000,5.052,5.055,5.048,5.048,7088.1
+1695640080000,5.049,5.052,5.047,5.047,5004.8
+1695640140000,5.048,5.048,5.047,5.047,561.2
+1695640200000,5.048,5.051,5.047,5.049,4006.9
+1695640260000,5.05,5.05,5.045,5.045,6435.5
+1695640320000,5.044,5.045,5.04,5.04,3374.5
+1695640380000,5.039,5.044,5.039,5.041,6775.1
+1695640440000,5.041,5.042,5.04,5.04,1701.7
+1695640500000,5.04,5.041,5.039,5.041,3755.8
+1695640560000,5.04,5.041,5.038,5.039,2524.8
+1695640620000,5.038,5.04,5.035,5.038,10622.4
+1695640680000,5.038,5.038,5.037,5.037,441.5
+1695640740000,5.037,5.037,5.034,5.035,1831.0
+1695640800000,5.034,5.036,5.032,5.035,9570.9
+1695640860000,5.034,5.045,5.034,5.04,33110.7
+1695640920000,5.039,5.039,5.028,5.029,17308.5
+1695640980000,5.029,5.036,5.027,5.031,18491.3
+1695641040000,5.032,5.032,5.029,5.031,1141.8
+1695641100000,5.031,5.035,5.029,5.031,15539.5
+1695641160000,5.031,5.032,5.021,5.021,20695.1
+1695641220000,5.022,5.024,5.016,5.017,12884.3
+1695641280000,5.018,5.018,5.016,5.018,1645.9
+1695641340000,5.018,5.031,5.018,5.023,21532.9
+1695641400000,5.022,5.023,5.018,5.02,4180.6
+1695641460000,5.019,5.028,5.016,5.02,12925.0
+1695641520000,5.021,5.027,5.018,5.018,9654.8
+1695641580000,5.019,5.02,5.016,5.017,1543.9
+1695641640000,5.016,5.017,5.011,5.012,5643.5
+1695641700000,5.012,5.021,5.011,5.013,25976.4
+1695641760000,5.013,5.022,5.012,5.021,17009.9
+1695641820000,5.021,5.028,5.02,5.022,6543.9
+1695641880000,5.021,5.022,5.017,5.018,2465.6
+1695641940000,5.02,5.033,5.02,5.033,6431.3
+1695642000000,5.032,5.038,5.027,5.038,19914.3
+1695642060000,5.038,5.046,5.037,5.042,51721.8
+1695642120000,5.043,5.046,5.037,5.042,33309.9
+1695642180000,5.041,5.042,5.037,5.038,13229.6
+1695642240000,5.038,5.043,5.036,5.038,17097.4
+1695642300000,5.038,5.043,5.038,5.042,5402.2
+1695642360000,5.042,5.045,5.035,5.042,15191.6
+1695642420000,5.042,5.051,5.042,5.048,14141.5
+1695642480000,5.047,5.05,5.039,5.043,12898.3
+1695642540000,5.044,5.045,5.039,5.042,7383.2
+1695642600000,5.042,5.043,5.037,5.042,5118.9
+1695642660000,5.042,5.043,5.04,5.041,2173.3
+1695642720000,5.04,5.041,5.038,5.04,2270.0
+1695642780000,5.041,5.042,5.038,5.04,5528.0
+1695642840000,5.041,5.043,5.029,5.034,24976.5
+1695642900000,5.032,5.032,5.022,5.022,10689.2
+1695642960000,5.022,5.028,5.018,5.019,27236.5
+1695643020000,5.019,5.023,5.017,5.018,5508.4
+1695643080000,5.018,5.024,5.018,5.018,5491.2
+1695643140000,5.019,5.024,5.018,5.019,6598.1
+1695643200000,5.02,5.026,5.018,5.023,20834.5
+1695643260000,5.023,5.028,5.021,5.025,7437.0
+1695643320000,5.025,5.03,5.024,5.028,30562.7
+1695643380000,5.029,5.029,5.022,5.023,5142.5
+1695643440000,5.023,5.029,5.02,5.027,11957.1
+1695643500000,5.028,5.028,5.025,5.027,3889.6
+1695643560000,5.027,5.027,5.025,5.027,2577.3
+1695643620000,5.025,5.026,5.024,5.024,2402.9
+1695643680000,5.024,5.025,5.022,5.022,2281.0
+1695643740000,5.022,5.026,5.019,5.023,10848.8
+1695643800000,5.023,5.024,5.022,5.022,2706.3
+1695643860000,5.022,5.024,5.022,5.023,1419.8
+1695643920000,5.023,5.023,5.022,5.022,2092.4
+1695643980000,5.021,5.023,5.015,5.015,13843.9
+1695644040000,5.016,5.027,5.014,5.022,42239.4
+1695644100000,5.022,5.022,5.015,5.022,14007.1
+1695644160000,5.023,5.029,5.021,5.028,23484.7
+1695644220000,5.028,5.028,5.018,5.024,28179.4
+1695644280000,5.024,5.034,5.019,5.03,62840.8
+1695644340000,5.03,5.04,5.03,5.037,22634.0
+1695644400000,5.037,5.037,5.027,5.034,15585.6
+1695644460000,5.034,5.035,5.026,5.034,19004.3
+1695644520000,5.033,5.034,5.026,5.033,16971.5
+1695644580000,5.034,5.041,5.032,5.041,29461.2
+1695644640000,5.04,5.043,5.038,5.042,55184.0
+1695644700000,5.042,5.049,5.034,5.035,48532.1
+1695644760000,5.035,5.043,5.033,5.042,13876.4
+1695644820000,5.042,5.042,5.029,5.037,18625.2
+1695644880000,5.037,5.037,5.024,5.025,29738.8
+1695644940000,5.025,5.026,5.017,5.02,17324.3
+1695645000000,5.02,5.023,5.014,5.014,17784.3
+1695645060000,5.013,5.017,5.005,5.005,50929.6
+1695645120000,5.006,5.008,4.996,5.001,36596.6
+1695645180000,5.002,5.008,4.991,5.004,50844.1
+1695645240000,5.003,5.006,4.996,4.996,8689.0
+1695645300000,4.996,5.005,4.994,5.0,16122.0
+1695645360000,4.999,5.004,4.998,5.003,13379.7
+1695645420000,5.003,5.014,4.999,5.012,14264.1
+1695645480000,5.012,5.017,5.011,5.015,10817.8
+1695645540000,5.015,5.015,5.009,5.015,23420.0
+1695645600000,5.014,5.015,5.009,5.012,10852.9
+1695645660000,5.012,5.014,5.008,5.014,7747.2
+1695645720000,5.013,5.015,5.013,5.014,4830.0
+1695645780000,5.013,5.017,5.013,5.017,3748.8
+1695645840000,5.017,5.02,5.015,5.019,9843.0
+1695645900000,5.019,5.019,5.005,5.01,18007.1
+1695645960000,5.01,5.011,4.992,4.994,48868.3
+1695646020000,4.994,4.998,4.986,4.991,27720.9
+1695646080000,4.992,4.996,4.987,4.992,29096.2
+1695646140000,4.992,4.997,4.989,4.993,12284.1
+1695646200000,4.993,4.996,4.991,4.992,10630.8
+1695646260000,4.992,4.997,4.992,4.993,4923.3
+1695646320000,4.993,5.001,4.991,4.994,59910.8
+1695646380000,4.993,4.994,4.989,4.993,34010.7
+1695646440000,4.993,4.994,4.992,4.994,1875.8
+1695646500000,4.993,5.01,4.988,5.009,86715.1
+1695646560000,5.009,5.017,5.008,5.013,29763.8
+1695646620000,5.013,5.016,5.009,5.015,12604.8
+1695646680000,5.014,5.015,5.002,5.006,16867.6
+1695646740000,5.006,5.014,5.005,5.013,9168.4
+1695646800000,5.013,5.02,5.005,5.015,28050.3
+1695646860000,5.016,5.02,5.01,5.013,15472.6
+1695646920000,5.013,5.014,5.001,5.003,14000.5
+1695646980000,5.004,5.004,4.996,5.001,21013.5
+1695647040000,5.002,5.006,4.998,5.002,5540.7
+1695647100000,5.003,5.004,5.002,5.003,4195.5
+1695647160000,5.003,5.003,4.998,5.0,6093.2
+1695647220000,5.0,5.005,4.999,5.003,12142.4
+1695647280000,5.003,5.008,5.003,5.005,7566.6
+1695647340000,5.005,5.009,4.994,4.995,24899.9
+1695647400000,4.994,4.994,4.986,4.988,47314.3
+1695647460000,4.988,4.992,4.985,4.988,17856.0
+1695647520000,4.987,4.993,4.983,4.984,16044.2
+1695647580000,4.983,4.987,4.981,4.983,16000.7
+1695647640000,4.983,4.991,4.982,4.988,12505.9
+1695647700000,4.987,5.002,4.986,5.0,11642.6
+1695647760000,5.001,5.003,4.996,5.002,9873.2
+1695647820000,5.003,5.004,4.998,4.999,10691.8
+1695647880000,4.999,5.001,4.995,4.999,8574.5
+1695647940000,4.999,5.0,4.991,4.996,9409.2
+1695648000000,4.997,5.003,4.997,5.002,4575.5
+1695648060000,5.003,5.003,5.002,5.003,3068.9
+1695648120000,5.003,5.004,4.997,4.998,8614.5
+1695648180000,4.998,4.998,4.994,4.995,5546.6
+1695648240000,4.996,4.996,4.994,4.995,5045.5
+1695648300000,4.996,5.0,4.994,4.994,8268.8
+1695648360000,4.993,4.994,4.993,4.994,393.6
+1695648420000,4.994,4.994,4.993,4.993,1035.9
+1695648480000,4.993,4.996,4.991,4.996,6992.6
+1695648540000,4.996,4.996,4.993,4.994,2233.3
+1695648600000,4.995,5.0,4.991,4.992,9315.5
+1695648660000,4.992,4.997,4.991,4.991,5501.1
+1695648720000,4.991,4.997,4.991,4.993,9401.9
+1695648780000,4.993,4.999,4.993,4.993,3892.8
+1695648840000,4.993,5.0,4.992,4.998,4291.5
+1695648900000,4.997,5.009,4.997,5.005,16503.7
+1695648960000,5.006,5.008,5.005,5.005,6702.5
+1695649020000,5.005,5.006,5.003,5.003,3720.3
+1695649080000,5.003,5.003,4.991,4.992,3201.9
+1695649140000,4.993,4.995,4.99,4.991,8762.2
+1695649200000,4.992,4.995,4.99,4.991,7245.7
+1695649260000,4.99,4.991,4.989,4.989,4286.0
+1695649320000,4.989,4.996,4.989,4.993,3846.6
+1695649380000,4.993,4.998,4.992,4.994,9082.7
+1695649440000,4.994,4.996,4.99,4.99,6232.4
+1695649500000,4.99,4.995,4.988,4.995,7618.3
+1695649560000,4.994,4.995,4.99,4.993,3515.0
+1695649620000,4.993,4.999,4.993,4.994,4651.5
+1695649680000,4.994,4.994,4.992,4.992,726.7
+1695649740000,4.993,5.006,4.992,5.003,12955.2
+1695649800000,5.003,5.004,4.997,5.001,10066.4
+1695649860000,5.001,5.001,4.994,4.994,3041.0
+1695649920000,4.993,4.995,4.99,4.991,6433.6
+1695649980000,4.992,5.002,4.991,4.999,9228.4
+1695650040000,4.999,5.01,4.997,5.005,12046.2
+1695650100000,5.004,5.005,4.999,5.004,9347.2
+1695650160000,5.004,5.008,5.004,5.006,6814.2
+1695650220000,5.006,5.016,5.005,5.016,12458.8
+1695650280000,5.016,5.016,5.007,5.015,13583.8
+1695650340000,5.014,5.02,5.009,5.019,23829.0
+1695650400000,5.019,5.02,5.012,5.019,17243.9
+1695650460000,5.019,5.034,5.013,5.034,19386.4
+1695650520000,5.034,5.044,5.03,5.037,59379.1
+1695650580000,5.036,5.039,5.027,5.038,47422.2
+1695650640000,5.039,5.042,5.031,5.032,34926.7
+1695650700000,5.032,5.036,5.029,5.033,14645.4
+1695650760000,5.033,5.037,5.03,5.033,19935.5
+1695650820000,5.033,5.036,5.027,5.033,11150.7
+1695650880000,5.033,5.036,5.028,5.034,14425.4
+1695650940000,5.035,5.036,5.03,5.034,5836.5
+1695651000000,5.035,5.04,5.035,5.038,8593.7
+1695651060000,5.038,5.038,5.032,5.037,7122.9
+1695651120000,5.037,5.038,5.027,5.028,5894.2
+1695651180000,5.028,5.029,5.02,5.026,15481.6
+1695651240000,5.025,5.025,5.016,5.02,8248.9
+1695651300000,5.019,5.019,5.01,5.01,11932.7
+1695651360000,5.011,5.016,5.006,5.008,8895.0
+1695651420000,5.008,5.014,5.008,5.01,9210.9
+1695651480000,5.01,5.012,5.007,5.01,7595.6
+1695651540000,5.01,5.015,5.009,5.011,11805.3
+1695651600000,5.01,5.011,5.007,5.007,3879.4
+1695651660000,5.007,5.008,5.002,5.006,7430.9
+1695651720000,5.005,5.008,5.0,5.007,9803.4
+1695651780000,5.006,5.014,5.003,5.014,8865.1
+1695651840000,5.013,5.033,5.013,5.031,18396.1
+1695651900000,5.032,5.038,5.027,5.036,13050.1
+1695651960000,5.036,5.042,5.031,5.035,30126.3
+1695652020000,5.035,5.039,5.031,5.035,25258.0
+1695652080000,5.035,5.035,5.026,5.03,10739.8
+1695652140000,5.031,5.031,5.022,5.024,8107.2
+1695652200000,5.024,5.025,5.019,5.025,7397.4
+1695652260000,5.025,5.027,5.018,5.027,7166.3
+1695652320000,5.026,5.029,5.025,5.027,1824.0
+1695652380000,5.027,5.029,5.027,5.029,999.8
+1695652440000,5.028,5.034,5.028,5.033,5346.4
+1695652500000,5.034,5.035,5.03,5.034,7907.3
+1695652560000,5.033,5.034,5.03,5.034,3163.0
+1695652620000,5.035,5.04,5.029,5.029,19915.4
+1695652680000,5.028,5.028,5.021,5.022,10128.2
+1695652740000,5.021,5.023,5.021,5.022,1353.5
+1695652800000,5.022,5.022,5.021,5.021,1914.7
+1695652860000,5.02,5.026,5.019,5.023,8625.1
+1695652920000,5.023,5.031,5.022,5.028,8731.3
+1695652980000,5.029,5.033,5.016,5.016,18760.9
+1695653040000,5.017,5.02,5.017,5.019,7581.5
+1695653100000,5.018,5.028,5.018,5.024,9596.3
+1695653160000,5.024,5.026,5.023,5.025,3272.7
+1695653220000,5.024,5.025,5.018,5.019,4761.2
+1695653280000,5.019,5.025,5.018,5.022,4850.2
+1695653340000,5.022,5.022,5.014,5.018,15793.0
+1695653400000,5.018,5.032,5.018,5.031,31379.3
+1695653460000,5.03,5.034,5.029,5.034,7767.4
+1695653520000,5.033,5.035,5.029,5.032,8536.0
+1695653580000,5.032,5.033,5.019,5.019,8620.8
+1695653640000,5.02,5.024,5.02,5.021,5270.9
+1695653700000,5.021,5.024,5.021,5.022,1504.3
+1695653760000,5.021,5.022,5.019,5.02,3772.4
+1695653820000,5.02,5.022,5.02,5.021,576.6
+1695653880000,5.022,5.027,5.022,5.025,3022.6
+1695653940000,5.025,5.025,5.021,5.024,4057.8
+1695654000000,5.025,5.026,5.022,5.025,4223.5
+1695654060000,5.024,5.027,5.023,5.026,2939.2
+1695654120000,5.026,5.034,5.025,5.03,5947.2
+1695654180000,5.031,5.033,5.03,5.03,1962.9
+1695654240000,5.031,5.034,5.03,5.034,1075.7
+1695654300000,5.033,5.036,5.032,5.036,1562.4
+1695654360000,5.035,5.039,5.033,5.037,4369.0
+1695654420000,5.037,5.042,5.033,5.038,8533.1
+1695654480000,5.039,5.04,5.03,5.034,8126.1
+1695654540000,5.035,5.038,5.034,5.038,4957.2
+1695654600000,5.037,5.042,5.037,5.041,5255.6
+1695654660000,5.041,5.043,5.038,5.038,2971.5
+1695654720000,5.038,5.039,5.034,5.037,2352.2
+1695654780000,5.038,5.04,5.036,5.036,2320.0
+1695654840000,5.035,5.036,5.03,5.031,3346.6
+1695654900000,5.031,5.034,5.029,5.031,5022.3
+1695654960000,5.031,5.034,5.03,5.033,1080.2
+1695655020000,5.033,5.037,5.033,5.036,2620.2
+1695655080000,5.038,5.042,5.038,5.039,3018.0
+1695655140000,5.039,5.041,5.035,5.037,5262.5
+1695655200000,5.037,5.041,5.037,5.04,1925.2
+1695655260000,5.041,5.058,5.041,5.057,23139.8
+1695655320000,5.057,5.06,5.056,5.058,10067.2
+1695655380000,5.058,5.059,5.054,5.055,5473.5
+1695655440000,5.055,5.06,5.054,5.057,5745.2
+1695655500000,5.057,5.058,5.049,5.049,9553.8
+1695655560000,5.049,5.053,5.042,5.052,6838.0
+1695655620000,5.053,5.059,5.05,5.05,11108.5
+1695655680000,5.049,5.053,5.048,5.053,1686.9
+1695655740000,5.054,5.054,5.048,5.054,3439.8
+1695655800000,5.056,5.059,5.049,5.052,6585.0
+1695655860000,5.051,5.055,5.038,5.047,22290.6
+1695655920000,5.047,5.057,5.047,5.056,4805.7
+1695655980000,5.057,5.06,5.056,5.06,7962.7
+1695656040000,5.06,5.062,5.058,5.06,9229.1
+1695656100000,5.06,5.063,5.06,5.062,3595.1
+1695656160000,5.062,5.063,5.056,5.059,5577.5
+1695656220000,5.06,5.06,5.048,5.052,4778.1
+1695656280000,5.052,5.054,5.051,5.052,4050.1
+1695656340000,5.051,5.056,5.05,5.056,5416.5
+1695656400000,5.055,5.058,5.054,5.055,3571.4
+1695656460000,5.056,5.06,5.056,5.06,1468.8
+1695656520000,5.061,5.063,5.058,5.06,4637.0
+1695656580000,5.061,5.064,5.059,5.059,4640.8
+1695656640000,5.06,5.061,5.059,5.06,1927.8
+1695656700000,5.06,5.062,5.06,5.062,3350.8
+1695656760000,5.062,5.067,5.059,5.063,9325.3
+1695656820000,5.064,5.079,5.059,5.077,37566.1
+1695656880000,5.077,5.079,5.072,5.073,19504.1
+1695656940000,5.073,5.075,5.063,5.066,12141.4
+1695657000000,5.066,5.069,5.066,5.069,4643.8
+1695657060000,5.068,5.075,5.068,5.075,4727.4
+1695657120000,5.075,5.075,5.071,5.073,5695.6
+1695657180000,5.072,5.073,5.065,5.066,4919.2
+1695657240000,5.066,5.068,5.057,5.058,7170.5
+1695657300000,5.058,5.067,5.058,5.066,8384.5
+1695657360000,5.066,5.066,5.061,5.061,3976.3
+1695657420000,5.061,5.07,5.061,5.067,10736.3
+1695657480000,5.066,5.07,5.066,5.067,5766.8
+1695657540000,5.067,5.075,5.067,5.072,7052.0
+1695657600000,5.073,5.075,5.067,5.074,8410.0
+1695657660000,5.075,5.085,5.075,5.083,24217.7
+1695657720000,5.082,5.088,5.081,5.086,18719.0
+1695657780000,5.085,5.093,5.085,5.091,13170.1
+1695657840000,5.09,5.099,5.09,5.099,16314.3
+1695657900000,5.099,5.109,5.098,5.109,27167.2
+1695657960000,5.109,5.11,5.097,5.107,29609.9
+1695658020000,5.107,5.11,5.096,5.096,23309.9
+1695658080000,5.095,5.095,5.082,5.087,18178.8
+1695658140000,5.087,5.088,5.073,5.078,30064.6
+1695658200000,5.078,5.082,5.07,5.076,26331.5
+1695658260000,5.077,5.089,5.077,5.086,9879.9
+1695658320000,5.086,5.091,5.078,5.081,15426.3
+1695658380000,5.082,5.089,5.081,5.086,11269.5
+1695658440000,5.086,5.09,5.08,5.083,6006.4
+1695658500000,5.084,5.084,5.074,5.077,7864.6
+1695658560000,5.076,5.077,5.069,5.072,6587.5
+1695658620000,5.073,5.08,5.066,5.08,13549.8
+1695658680000,5.08,5.088,5.079,5.088,4047.0
+1695658740000,5.088,5.089,5.079,5.08,9957.3
+1695658800000,5.079,5.082,5.072,5.074,5249.7
+1695658860000,5.073,5.082,5.073,5.079,6455.5
+1695658920000,5.079,5.079,5.07,5.075,6148.7
+1695658980000,5.075,5.075,5.065,5.067,3012.0
+1695659040000,5.066,5.066,5.059,5.061,21684.4
+1695659100000,5.062,5.065,5.06,5.063,9137.7
+1695659160000,5.064,5.064,5.06,5.063,8309.9
+1695659220000,5.064,5.066,5.061,5.062,4938.3
+1695659280000,5.063,5.072,5.062,5.066,6347.0
+1695659340000,5.066,5.072,5.066,5.071,1229.3
+1695659400000,5.071,5.071,5.068,5.069,2423.7
+1695659460000,5.069,5.073,5.068,5.069,2100.3
+1695659520000,5.07,5.071,5.066,5.066,1807.0
+1695659580000,5.066,5.07,5.066,5.066,2193.1
+1695659640000,5.067,5.069,5.061,5.063,5570.9
+1695659700000,5.062,5.063,5.055,5.055,6574.9
+1695659760000,5.055,5.059,5.054,5.056,2765.4
+1695659820000,5.055,5.058,5.051,5.056,12721.0
+1695659880000,5.057,5.06,5.056,5.06,3607.4
+1695659940000,5.059,5.064,5.059,5.061,2920.7
+1695660000000,5.062,5.062,5.055,5.06,7302.3
+1695660060000,5.059,5.062,5.059,5.059,1850.1
+1695660120000,5.06,5.062,5.058,5.061,1710.8
+1695660180000,5.06,5.064,5.059,5.063,2549.4
+1695660240000,5.064,5.064,5.058,5.059,4451.9
+1695660300000,5.059,5.06,5.057,5.058,896.7
+1695660360000,5.058,5.058,5.054,5.057,6586.8
+1695660420000,5.056,5.059,5.055,5.059,1504.9
+1695660480000,5.058,5.072,5.058,5.07,9418.0
+1695660540000,5.071,5.085,5.07,5.083,28988.7
+1695660600000,5.084,5.084,5.066,5.068,32759.3
+1695660660000,5.068,5.068,5.065,5.065,2592.6
+1695660720000,5.065,5.067,5.062,5.062,2786.3
+1695660780000,5.061,5.064,5.059,5.063,4714.3
+1695660840000,5.064,5.068,5.064,5.068,2488.5
+1695660900000,5.067,5.07,5.065,5.069,3018.0
+1695660960000,5.069,5.069,5.064,5.065,1945.6
+1695661020000,5.065,5.069,5.056,5.057,6815.0
+1695661080000,5.057,5.059,5.056,5.058,2343.9
+1695661140000,5.058,5.058,5.055,5.056,1719.4
+1695661200000,5.055,5.059,5.055,5.059,3942.6
+1695661260000,5.06,5.063,5.059,5.062,2808.9
+1695661320000,5.063,5.07,5.061,5.066,6538.8
+1695661380000,5.066,5.068,5.064,5.064,3385.1
+1695661440000,5.064,5.064,5.061,5.061,2050.2
+1695661500000,5.06,5.064,5.059,5.06,5499.9
+1695661560000,5.061,5.066,5.061,5.066,2412.9
+1695661620000,5.065,5.068,5.065,5.066,3345.9
+1695661680000,5.066,5.076,5.065,5.074,6256.0
+1695661740000,5.072,5.074,5.069,5.072,2456.9
+1695661800000,5.072,5.077,5.071,5.075,9758.0
+1695661860000,5.075,5.076,5.07,5.073,6397.2
+1695661920000,5.072,5.072,5.071,5.071,984.2
+1695661980000,5.071,5.075,5.071,5.074,1232.4
+1695662040000,5.075,5.076,5.07,5.072,4103.0
+1695662100000,5.072,5.078,5.072,5.076,2240.1
+1695662160000,5.077,5.078,5.073,5.077,4159.4
+1695662220000,5.076,5.08,5.076,5.08,1010.4
+1695662280000,5.08,5.085,5.074,5.074,5611.7
+1695662340000,5.074,5.076,5.074,5.075,2111.5
+1695662400000,5.076,5.079,5.074,5.079,3466.4
+1695662460000,5.079,5.08,5.074,5.075,2523.5
+1695662520000,5.075,5.082,5.069,5.069,10744.9
+1695662580000,5.068,5.069,5.059,5.063,7544.3
+1695662640000,5.063,5.068,5.059,5.063,3631.1
+1695662700000,5.062,5.062,5.058,5.058,7541.1
+1695662760000,5.058,5.064,5.058,5.059,6397.4
+1695662820000,5.059,5.063,5.051,5.055,13487.0
+1695662880000,5.055,5.061,5.055,5.061,3682.7
+1695662940000,5.061,5.063,5.06,5.062,2542.4
+1695663000000,5.062,5.073,5.062,5.066,10689.6
+1695663060000,5.065,5.066,5.055,5.055,3473.4
+1695663120000,5.054,5.061,5.054,5.058,6585.6
+1695663180000,5.058,5.061,5.057,5.06,2503.1
+1695663240000,5.06,5.06,5.057,5.058,1069.6
+1695663300000,5.057,5.063,5.057,5.063,2667.4
+1695663360000,5.064,5.065,5.057,5.058,2295.1
+1695663420000,5.058,5.06,5.057,5.059,875.0
+1695663480000,5.059,5.06,5.057,5.06,1206.9
+1695663540000,5.06,5.063,5.059,5.062,461.8
+1695663600000,5.063,5.065,5.06,5.065,1037.3
+1695663660000,5.066,5.07,5.066,5.068,4755.1
+1695663720000,5.069,5.069,5.065,5.066,1152.4
+1695663780000,5.065,5.068,5.061,5.063,6858.6
+1695663840000,5.064,5.064,5.061,5.064,953.1
+1695663900000,5.063,5.074,5.063,5.073,1835.2
+1695663960000,5.072,5.072,5.065,5.066,5928.3
+1695664020000,5.066,5.068,5.065,5.068,1243.9
+1695664080000,5.069,5.075,5.069,5.074,1554.6
+1695664140000,5.074,5.074,5.07,5.071,1370.5
+1695664200000,5.071,5.078,5.071,5.077,3206.5
+1695664260000,5.077,5.078,5.073,5.078,2191.3
+1695664320000,5.078,5.08,5.075,5.078,2111.1
+1695664380000,5.078,5.078,5.07,5.073,4034.0
+1695664440000,5.073,5.073,5.071,5.072,1245.5
+1695664500000,5.073,5.075,5.069,5.07,4534.5
+1695664560000,5.07,5.07,5.064,5.065,2560.0
+1695664620000,5.065,5.069,5.064,5.068,1475.8
+1695664680000,5.068,5.069,5.068,5.068,1189.0
+1695664740000,5.068,5.073,5.068,5.073,397.7
+1695664800000,5.072,5.078,5.072,5.075,2721.7
+1695664860000,5.076,5.076,5.073,5.075,2047.0
+1695664920000,5.075,5.076,5.072,5.072,1395.1
+1695664980000,5.071,5.071,5.069,5.069,896.9
+1695665040000,5.07,5.07,5.065,5.066,2743.5
+1695665100000,5.067,5.067,5.065,5.065,612.0
+1695665160000,5.065,5.066,5.062,5.063,1419.4
+1695665220000,5.063,5.064,5.062,5.063,894.2
+1695665280000,5.063,5.064,5.061,5.061,1832.3
+1695665340000,5.061,5.062,5.06,5.06,1471.6
+1695665400000,5.059,5.066,5.058,5.065,4104.2
+1695665460000,5.065,5.065,5.06,5.06,795.6
+1695665520000,5.061,5.064,5.061,5.064,1308.6
+1695665580000,5.064,5.068,5.064,5.068,2332.3
+1695665640000,5.067,5.068,5.064,5.066,2734.3
+1695665700000,5.065,5.069,5.065,5.068,1835.2
+1695665760000,5.068,5.071,5.068,5.07,436.9
+1695665820000,5.071,5.075,5.071,5.075,2742.0
+1695665880000,5.075,5.075,5.073,5.074,622.9
+1695665940000,5.074,5.074,5.071,5.073,3942.9
+1695666000000,5.073,5.075,5.073,5.074,952.3
+1695666060000,5.074,5.074,5.073,5.073,460.6
+1695666120000,5.074,5.075,5.067,5.069,2393.0
+1695666180000,5.068,5.069,5.067,5.068,617.6
+1695666240000,5.068,5.071,5.068,5.071,1039.6
+1695666300000,5.071,5.074,5.071,5.072,1143.2
+1695666360000,5.072,5.073,5.071,5.073,1278.9
+1695666420000,5.074,5.075,5.071,5.072,1465.8
+1695666480000,5.072,5.076,5.069,5.072,8395.5
+1695666540000,5.072,5.072,5.07,5.071,724.5
+1695666600000,5.071,5.071,5.068,5.069,990.5
+1695666660000,5.069,5.07,5.067,5.068,1187.6
+1695666720000,5.068,5.071,5.068,5.071,1281.9
+1695666780000,5.071,5.072,5.07,5.07,580.3
+1695666840000,5.069,5.069,5.065,5.066,2570.5
+1695666900000,5.067,5.071,5.067,5.071,1016.9
+1695666960000,5.071,5.073,5.069,5.072,1988.8
+1695667020000,5.072,5.072,5.067,5.069,2675.7
+1695667080000,5.069,5.073,5.068,5.073,785.7
+1695667140000,5.073,5.073,5.071,5.071,759.8
+1695667200000,5.071,5.074,5.071,5.074,603.3
+1695667260000,5.075,5.078,5.074,5.078,1729.4
+1695667320000,5.079,5.082,5.077,5.077,6919.9
+1695667380000,5.077,5.077,5.076,5.076,206.9
+1695667440000,5.077,5.077,5.076,5.076,1261.8
+1695667500000,5.076,5.076,5.073,5.075,1278.4
+1695667560000,5.075,5.08,5.075,5.077,2293.7
+1695667620000,5.077,5.077,5.07,5.072,1436.4
+1695667680000,5.072,5.075,5.072,5.075,916.5
+1695667740000,5.074,5.075,5.069,5.07,1534.7
+1695667800000,5.07,5.07,5.065,5.065,2786.4
+1695667860000,5.065,5.066,5.06,5.062,3340.6
+1695667920000,5.061,5.065,5.059,5.065,3861.9
+1695667980000,5.065,5.066,5.064,5.066,207.3
+1695668040000,5.066,5.066,5.063,5.065,1094.5
+1695668100000,5.066,5.069,5.065,5.069,1802.2
+1695668160000,5.069,5.069,5.062,5.063,4084.8
+1695668220000,5.063,5.065,5.062,5.065,2102.6
+1695668280000,5.065,5.066,5.06,5.061,1202.7
+1695668340000,5.061,5.063,5.061,5.063,411.0
+1695668400000,5.063,5.065,5.062,5.064,1583.5
+1695668460000,5.065,5.067,5.062,5.062,1586.9
+1695668520000,5.061,5.061,5.056,5.056,2445.0
+1695668580000,5.058,5.059,5.055,5.056,3940.4
+1695668640000,5.057,5.059,5.05,5.055,13266.2
+1695668700000,5.055,5.055,5.037,5.044,33505.5
+1695668760000,5.044,5.046,5.041,5.044,8289.3
+1695668820000,5.045,5.047,5.043,5.044,1364.7
+1695668880000,5.044,5.047,5.038,5.047,10679.6
+1695668940000,5.045,5.046,5.041,5.042,3829.9
+1695669000000,5.041,5.042,5.038,5.041,3143.8
+1695669060000,5.042,5.045,5.035,5.037,10985.6
+1695669120000,5.038,5.04,5.036,5.039,3634.8
+1695669180000,5.039,5.042,5.034,5.037,4505.1
+1695669240000,5.037,5.04,5.035,5.037,3122.4
+1695669300000,5.038,5.04,5.032,5.04,5378.9
+1695669360000,5.041,5.045,5.04,5.043,5416.0
+1695669420000,5.043,5.045,5.042,5.042,1572.6
+1695669480000,5.043,5.045,5.038,5.04,4131.9
+1695669540000,5.039,5.042,5.033,5.039,8481.3
+1695669600000,5.039,5.04,5.038,5.04,2604.1
+1695669660000,5.04,5.043,5.039,5.04,2554.1
+1695669720000,5.038,5.04,5.038,5.039,1709.4
+1695669780000,5.039,5.041,5.038,5.038,913.1
+1695669840000,5.037,5.039,5.036,5.036,1173.5
+1695669900000,5.036,5.042,5.035,5.041,7923.6
+1695669960000,5.04,5.041,5.036,5.038,629.5
+1695670020000,5.038,5.038,5.036,5.036,803.2
+1695670080000,5.037,5.038,5.036,5.037,798.4
+1695670140000,5.036,5.037,5.035,5.036,781.3
+1695670200000,5.036,5.038,5.035,5.036,1838.4
+1695670260000,5.035,5.037,5.035,5.035,2398.6
+1695670320000,5.035,5.037,5.033,5.034,2998.8
+1695670380000,5.034,5.036,5.032,5.034,2679.3
+1695670440000,5.034,5.035,5.03,5.031,5576.5
+1695670500000,5.031,5.033,5.031,5.031,2385.2
+1695670560000,5.032,5.04,5.032,5.04,2207.1
+1695670620000,5.039,5.04,5.037,5.039,1495.7
+1695670680000,5.039,5.042,5.038,5.04,4346.3
+1695670740000,5.04,5.042,5.04,5.041,583.8
+1695670800000,5.041,5.048,5.041,5.046,3982.1
+1695670860000,5.046,5.048,5.045,5.047,1349.6
+1695670920000,5.048,5.052,5.048,5.049,2633.3
+1695670980000,5.048,5.048,5.043,5.045,3189.2
+1695671040000,5.044,5.045,5.043,5.043,1192.0
+1695671100000,5.043,5.048,5.043,5.048,4725.3
+1695671160000,5.047,5.05,5.047,5.05,2978.4
+1695671220000,5.05,5.051,5.048,5.05,984.1
+1695671280000,5.05,5.056,5.05,5.053,2437.4
+1695671340000,5.053,5.055,5.053,5.055,1098.4
+1695671400000,5.055,5.057,5.053,5.057,4031.9
+1695671460000,5.057,5.059,5.053,5.059,4955.5
+1695671520000,5.059,5.062,5.057,5.059,3833.8
+1695671580000,5.058,5.059,5.056,5.056,2901.1
+1695671640000,5.056,5.058,5.054,5.058,6181.1
+1695671700000,5.057,5.058,5.056,5.057,922.5
+1695671760000,5.058,5.06,5.057,5.057,1345.1
+1695671820000,5.057,5.067,5.057,5.064,5894.6
+1695671880000,5.064,5.066,5.064,5.065,1850.9
+1695671940000,5.065,5.065,5.059,5.062,4044.1
+1695672000000,5.062,5.065,5.06,5.065,2617.6
+1695672060000,5.064,5.064,5.06,5.063,2424.8
+1695672120000,5.063,5.071,5.063,5.071,6072.2
+1695672180000,5.071,5.072,5.067,5.068,4770.9
+1695672240000,5.069,5.074,5.069,5.074,5175.7
+1695672300000,5.073,5.075,5.07,5.074,4221.2
+1695672360000,5.073,5.075,5.065,5.065,8585.2
+1695672420000,5.066,5.068,5.065,5.067,724.3
+1695672480000,5.068,5.069,5.066,5.066,1180.9
+1695672540000,5.065,5.068,5.063,5.065,2665.6
+1695672600000,5.065,5.067,5.063,5.063,3489.7
+1695672660000,5.063,5.063,5.057,5.06,6568.6
+1695672720000,5.059,5.063,5.059,5.062,2190.6
+1695672780000,5.062,5.065,5.062,5.062,3804.7
+1695672840000,5.063,5.065,5.063,5.064,926.4
+1695672900000,5.065,5.066,5.064,5.064,909.9
+1695672960000,5.065,5.07,5.065,5.067,5250.6
+1695673020000,5.068,5.07,5.065,5.067,1477.6
+1695673080000,5.067,5.068,5.058,5.06,5369.6
+1695673140000,5.061,5.063,5.06,5.06,1639.8
+1695673200000,5.061,5.062,5.051,5.053,8512.8
+1695673260000,5.053,5.053,5.049,5.05,4136.3
+1695673320000,5.049,5.052,5.048,5.048,5020.9
+1695673380000,5.049,5.05,5.046,5.048,3247.3
+1695673440000,5.048,5.05,5.046,5.048,1104.6
+1695673500000,5.047,5.05,5.045,5.05,2829.5
+1695673560000,5.05,5.05,5.049,5.049,3236.7
+1695673620000,5.049,5.049,5.048,5.049,363.6
+1695673680000,5.048,5.048,5.046,5.046,1269.1
+1695673740000,5.047,5.047,5.045,5.046,322.4
+1695673800000,5.046,5.048,5.046,5.048,2794.1
+1695673860000,5.047,5.048,5.047,5.048,183.3
+1695673920000,5.047,5.048,5.044,5.046,3377.0
+1695673980000,5.046,5.046,5.045,5.046,423.0
+1695674040000,5.047,5.048,5.046,5.047,522.4
+1695674100000,5.047,5.047,5.043,5.046,1859.4
+1695674160000,5.045,5.045,5.043,5.045,590.4
+1695674220000,5.045,5.045,5.043,5.044,308.2
+1695674280000,5.043,5.044,5.043,5.044,537.3
+1695674340000,5.044,5.044,5.036,5.038,14825.2
+1695674400000,5.037,5.041,5.037,5.041,4475.4
+1695674460000,5.04,5.041,5.038,5.04,1899.3
+1695674520000,5.039,5.039,5.037,5.039,998.4
+1695674580000,5.039,5.042,5.039,5.042,2346.1
+1695674640000,5.042,5.042,5.041,5.042,49.2
+1695674700000,5.041,5.043,5.04,5.043,1200.5
+1695674760000,5.043,5.048,5.043,5.047,2135.7
+1695674820000,5.046,5.048,5.045,5.045,2233.4
+1695674880000,5.045,5.045,5.044,5.044,107.9
+1695674940000,5.043,5.043,5.038,5.038,1182.1
+1695675000000,5.038,5.041,5.038,5.04,648.2
+1695675060000,5.04,5.041,5.037,5.037,2420.8
+1695675120000,5.036,5.039,5.036,5.038,589.2
+1695675180000,5.039,5.039,5.038,5.038,81.9
+1695675240000,5.039,5.039,5.033,5.034,2828.5
+1695675300000,5.033,5.033,5.03,5.032,2590.8
+1695675360000,5.033,5.033,5.031,5.032,739.4
+1695675420000,5.032,5.033,5.032,5.032,298.8
+1695675480000,5.033,5.033,5.029,5.031,3439.9
+1695675540000,5.031,5.032,5.027,5.028,1626.3
+1695675600000,5.03,5.034,5.029,5.033,1950.7
+1695675660000,5.034,5.035,5.033,5.034,1909.5
+1695675720000,5.035,5.035,5.034,5.035,548.5
+1695675780000,5.035,5.039,5.035,5.039,709.3
+1695675840000,5.038,5.041,5.038,5.04,1514.3
+1695675900000,5.04,5.04,5.039,5.04,863.3
+1695675960000,5.04,5.04,5.037,5.038,1306.3
+1695676020000,5.037,5.038,5.037,5.037,742.0
+1695676080000,5.038,5.039,5.038,5.039,151.4
+1695676140000,5.039,5.041,5.038,5.039,1441.7
+1695676200000,5.038,5.038,5.035,5.036,397.4
+1695676260000,5.035,5.035,5.03,5.031,2325.0
+1695676320000,5.031,5.032,5.028,5.031,2663.5
+1695676380000,5.032,5.032,5.029,5.03,1113.0
+1695676440000,5.03,5.03,5.026,5.03,3930.7
+1695676500000,5.029,5.031,5.027,5.03,5774.8
+1695676560000,5.03,5.03,5.027,5.028,721.6
+1695676620000,5.029,5.03,5.029,5.029,528.8
+1695676680000,5.029,5.03,5.029,5.03,354.2
+1695676740000,5.03,5.031,5.028,5.031,1232.5
+1695676800000,5.03,5.032,5.03,5.032,380.2
+1695676860000,5.032,5.032,5.031,5.032,412.4
+1695676920000,5.032,5.034,5.032,5.033,426.9
+1695676980000,5.032,5.032,5.031,5.031,833.6
+1695677040000,5.031,5.033,5.029,5.029,637.9
+1695677100000,5.03,5.031,5.03,5.031,629.1
+1695677160000,5.031,5.033,5.031,5.032,419.8
+1695677220000,5.032,5.034,5.032,5.034,821.2
+1695677280000,5.035,5.037,5.035,5.036,1266.5
+1695677340000,5.037,5.037,5.037,5.037,1.2
+1695677400000,5.037,5.042,5.037,5.042,3252.4
+1695677460000,5.041,5.041,5.037,5.04,3141.7
+1695677520000,5.04,5.04,5.03,5.03,4832.1
+1695677580000,5.03,5.031,5.027,5.028,3471.7
+1695677640000,5.029,5.031,5.026,5.026,1525.4
+1695677700000,5.028,5.032,5.026,5.028,2395.8
+1695677760000,5.029,5.033,5.026,5.026,3884.5
+1695677820000,5.027,5.03,5.026,5.027,2717.2
+1695677880000,5.028,5.029,5.028,5.029,1178.3
+1695677940000,5.03,5.03,5.03,5.03,511.9
+1695678000000,5.031,5.031,5.028,5.028,622.7
+1695678060000,5.028,5.029,5.028,5.029,144.5
+1695678120000,5.029,5.032,5.025,5.032,2052.4
+1695678180000,5.031,5.031,5.028,5.028,524.6
+1695678240000,5.028,5.03,5.027,5.029,870.9
+1695678300000,5.029,5.029,5.029,5.029,113.1
+1695678360000,5.028,5.029,5.026,5.027,791.4
+1695678420000,5.027,5.028,5.025,5.027,2158.3
+1695678480000,5.026,5.026,5.025,5.026,229.0
+1695678540000,5.026,5.032,5.026,5.031,3593.6
+1695678600000,5.03,5.031,5.029,5.03,929.1
+1695678660000,5.031,5.033,5.031,5.032,816.1
+1695678720000,5.032,5.032,5.031,5.031,293.7
+1695678780000,5.031,5.033,5.03,5.031,1595.3
+1695678840000,5.03,5.03,5.028,5.03,692.4
+1695678900000,5.029,5.034,5.028,5.034,3445.7
+1695678960000,5.034,5.041,5.031,5.038,9522.0
+1695679020000,5.038,5.039,5.035,5.038,1348.0
+1695679080000,5.038,5.04,5.036,5.037,1421.1
+1695679140000,5.036,5.037,5.036,5.037,92.3
+1695679200000,5.037,5.044,5.037,5.044,790.9
+1695679260000,5.043,5.044,5.042,5.043,997.5
+1695679320000,5.043,5.043,5.042,5.042,577.8
+1695679380000,5.042,5.042,5.038,5.04,2771.3
+1695679440000,5.041,5.041,5.04,5.041,276.1
+1695679500000,5.04,5.04,5.037,5.039,1237.4
+1695679560000,5.039,5.039,5.037,5.038,455.1
+1695679620000,5.037,5.038,5.036,5.038,972.4
+1695679680000,5.037,5.037,5.034,5.034,1288.7
+1695679740000,5.034,5.035,5.031,5.033,1257.0
+1695679800000,5.033,5.033,5.032,5.033,785.8
+1695679860000,5.032,5.032,5.03,5.031,986.1
+1695679920000,5.031,5.036,5.031,5.036,1638.4
+1695679980000,5.037,5.041,5.037,5.04,1183.0
+1695680040000,5.04,5.043,5.039,5.043,1029.6
+1695680100000,5.042,5.043,5.041,5.041,626.5
+1695680160000,5.041,5.046,5.041,5.044,2420.7
+1695680220000,5.044,5.044,5.043,5.044,866.6
+1695680280000,5.044,5.045,5.044,5.045,442.3
+1695680340000,5.045,5.048,5.043,5.046,4266.9
+1695680400000,5.047,5.052,5.047,5.051,4014.9
+1695680460000,5.052,5.052,5.048,5.048,1433.5
+1695680520000,5.047,5.047,5.046,5.047,1123.3
+1695680580000,5.046,5.046,5.043,5.044,1680.9
+1695680640000,5.044,5.044,5.038,5.038,610.4
+1695680700000,5.038,5.038,5.036,5.036,418.4
+1695680760000,5.037,5.037,5.03,5.032,5133.8
+1695680820000,5.032,5.034,5.032,5.034,511.1
+1695680880000,5.033,5.033,5.027,5.027,5986.0
+1695680940000,5.028,5.028,5.027,5.028,716.7
+1695681000000,5.028,5.033,5.028,5.033,2064.1
+1695681060000,5.033,5.033,5.031,5.031,682.1
+1695681120000,5.031,5.032,5.029,5.032,914.3
+1695681180000,5.032,5.032,5.03,5.031,2256.9
+1695681240000,5.032,5.033,5.03,5.03,1277.8
+1695681300000,5.03,5.031,5.03,5.031,118.5
+1695681360000,5.03,5.03,5.028,5.028,283.3
+1695681420000,5.027,5.028,5.026,5.028,1115.2
+1695681480000,5.028,5.028,5.026,5.027,628.1
+1695681540000,5.027,5.027,5.026,5.027,166.8
+1695681600000,5.027,5.029,5.027,5.028,1807.9
+1695681660000,5.029,5.029,5.028,5.029,147.9
+1695681720000,5.029,5.029,5.029,5.029,15.4
+1695681780000,5.029,5.03,5.029,5.029,1493.1
+1695681840000,5.03,5.03,5.03,5.03,308.0
+1695681900000,5.031,5.031,5.027,5.029,1186.9
+1695681960000,5.029,5.034,5.029,5.034,2631.4
+1695682020000,5.035,5.039,5.035,5.038,1162.4
+1695682080000,5.038,5.039,5.036,5.036,1152.2
+1695682140000,5.037,5.039,5.035,5.039,4394.4
+1695682200000,5.039,5.04,5.038,5.04,1778.5
+1695682260000,5.04,5.042,5.039,5.042,3126.6
+1695682320000,5.041,5.041,5.035,5.035,2098.7
+1695682380000,5.034,5.035,5.034,5.035,1764.7
+1695682440000,5.035,5.035,5.031,5.031,2368.4
+1695682500000,5.032,5.033,5.032,5.033,478.4
+1695682560000,5.033,5.034,5.031,5.031,1860.8
+1695682620000,5.031,5.033,5.031,5.033,552.5
+1695682680000,5.033,5.034,5.03,5.033,1759.5
+1695682740000,5.033,5.034,5.032,5.033,909.3
+1695682800000,5.033,5.04,5.032,5.04,3123.4
+1695682860000,5.04,5.043,5.039,5.041,2580.1
+1695682920000,5.04,5.042,5.039,5.041,2527.4
+1695682980000,5.042,5.042,5.041,5.041,24.2
+1695683040000,5.042,5.042,5.04,5.041,3089.9
+1695683100000,5.039,5.039,5.034,5.037,5321.7
+1695683160000,5.037,5.037,5.035,5.036,730.7
+1695683220000,5.037,5.041,5.037,5.041,3131.4
+1695683280000,5.041,5.044,5.041,5.043,2091.7
+1695683340000,5.044,5.046,5.044,5.046,2242.5
+1695683400000,5.046,5.046,5.046,5.046,89.7
+1695683460000,5.046,5.046,5.043,5.043,1533.9
+1695683520000,5.043,5.044,5.039,5.044,3261.2
+1695683580000,5.043,5.043,5.039,5.041,992.3
+1695683640000,5.042,5.044,5.042,5.043,869.0
+1695683700000,5.043,5.044,5.04,5.04,2950.2
+1695683760000,5.039,5.039,5.037,5.037,746.6
+1695683820000,5.037,5.041,5.037,5.038,1868.8
+1695683880000,5.037,5.037,5.036,5.036,1271.4
+1695683940000,5.037,5.039,5.036,5.038,801.8
+1695684000000,5.039,5.041,5.039,5.041,147.4
+1695684060000,5.04,5.04,5.04,5.04,476.5
+1695684120000,5.04,5.04,5.033,5.033,2123.2
+1695684180000,5.033,5.036,5.033,5.036,753.9
+1695684240000,5.036,5.036,5.034,5.034,535.5
+1695684300000,5.035,5.039,5.034,5.037,1913.4
+1695684360000,5.036,5.036,5.036,5.036,112.9
+1695684420000,5.035,5.035,5.032,5.032,889.8
+1695684480000,5.033,5.036,5.033,5.036,1944.5
+1695684540000,5.036,5.036,5.035,5.035,67.1
+1695684600000,5.035,5.035,5.032,5.033,918.2
+1695684660000,5.033,5.034,5.032,5.034,817.4
+1695684720000,5.035,5.035,5.035,5.035,1056.7
+1695684780000,5.035,5.038,5.033,5.037,3464.3
+1695684840000,5.036,5.037,5.035,5.037,420.3
+1695684900000,5.038,5.038,5.033,5.034,2943.2
+1695684960000,5.034,5.034,5.032,5.032,491.8
+1695685020000,5.031,5.032,5.03,5.031,499.7
+1695685080000,5.031,5.031,5.03,5.03,257.1
+1695685140000,5.03,5.036,5.03,5.035,2846.6
+1695685200000,5.034,5.036,5.033,5.035,1420.7
+1695685260000,5.034,5.035,5.033,5.035,699.1
+1695685320000,5.036,5.039,5.036,5.037,4010.6
+1695685380000,5.037,5.038,5.035,5.035,786.3
+1695685440000,5.035,5.035,5.032,5.032,1307.9
+1695685500000,5.032,5.032,5.028,5.03,3329.9
+1695685560000,5.03,5.031,5.03,5.031,383.4
+1695685620000,5.031,5.036,5.031,5.035,1446.1
+1695685680000,5.034,5.034,5.033,5.034,153.3
+1695685740000,5.034,5.041,5.034,5.041,6238.5
+1695685800000,5.04,5.041,5.039,5.039,780.3
+1695685860000,5.039,5.043,5.039,5.042,1474.7
+1695685920000,5.041,5.043,5.04,5.043,1634.9
+1695685980000,5.043,5.049,5.043,5.049,4791.8
+1695686040000,5.048,5.048,5.045,5.045,3793.3
+1695686100000,5.044,5.045,5.044,5.044,509.5
+1695686160000,5.045,5.046,5.045,5.045,979.6
+1695686220000,5.045,5.045,5.04,5.041,3861.3
+1695686280000,5.042,5.044,5.041,5.042,1260.4
+1695686340000,5.043,5.043,5.038,5.042,3349.5
+1695686400000,5.042,5.049,5.042,5.044,10184.5
+1695686460000,5.044,5.044,5.036,5.04,3578.0
+1695686520000,5.04,5.042,5.036,5.036,2719.8
+1695686580000,5.036,5.037,5.03,5.03,2905.2
+1695686640000,5.031,5.038,5.03,5.036,7218.3
+1695686700000,5.035,5.04,5.032,5.035,6682.0
+1695686760000,5.035,5.037,5.033,5.034,1709.4
+1695686820000,5.034,5.042,5.032,5.039,4199.4
+1695686880000,5.039,5.04,5.035,5.04,2332.0
+1695686940000,5.041,5.044,5.041,5.043,556.2
+1695687000000,5.044,5.047,5.04,5.043,7378.9
+1695687060000,5.043,5.048,5.041,5.041,4574.7
+1695687120000,5.041,5.043,5.041,5.042,2265.0
+1695687180000,5.041,5.043,5.04,5.04,1233.5
+1695687240000,5.04,5.04,5.034,5.036,1864.7
+1695687300000,5.036,5.039,5.034,5.039,1886.8
+1695687360000,5.038,5.039,5.034,5.037,4147.4
+1695687420000,5.036,5.036,5.028,5.029,6234.3
+1695687480000,5.03,5.031,5.006,5.014,69265.7
+1695687540000,5.014,5.014,5.002,5.003,35414.8
+1695687600000,5.003,5.011,5.003,5.01,11893.4
+1695687660000,5.01,5.02,5.008,5.017,8671.1
+1695687720000,5.017,5.023,5.014,5.015,5083.9
+1695687780000,5.015,5.016,5.005,5.01,8707.2
+1695687840000,5.011,5.015,5.011,5.015,4312.6
+1695687900000,5.015,5.017,5.012,5.015,1561.4
+1695687960000,5.016,5.026,5.016,5.024,7449.8
+1695688020000,5.024,5.025,5.021,5.022,2144.3
+1695688080000,5.021,5.021,5.016,5.017,2488.4
+1695688140000,5.016,5.016,5.014,5.015,834.4
+1695688200000,5.015,5.015,5.007,5.008,4607.3
+1695688260000,5.008,5.012,5.003,5.006,8497.0
+1695688320000,5.007,5.013,5.006,5.013,4850.5
+1695688380000,5.013,5.013,5.003,5.008,3288.5
+1695688440000,5.009,5.01,5.007,5.007,518.7
+1695688500000,5.007,5.008,5.003,5.006,5868.2
+1695688560000,5.006,5.008,5.006,5.008,3367.4
+1695688620000,5.008,5.011,5.008,5.008,2783.6
+1695688680000,5.008,5.01,5.008,5.01,972.1
+1695688740000,5.01,5.011,5.007,5.009,4206.7
+1695688800000,5.008,5.009,5.006,5.008,2026.3
+1695688860000,5.008,5.009,5.008,5.009,150.3
+1695688920000,5.009,5.01,5.009,5.01,1004.4
+1695688980000,5.01,5.011,5.009,5.011,1252.5
+1695689040000,5.01,5.011,5.01,5.011,997.9
+1695689100000,5.01,5.019,5.01,5.018,4710.1
+1695689160000,5.018,5.025,5.018,5.019,6221.6
+1695689220000,5.019,5.023,5.019,5.019,5515.0
+1695689280000,5.019,5.019,5.012,5.016,12736.5
+1695689340000,5.017,5.017,5.008,5.008,11027.6
+1695689400000,5.008,5.008,5.002,5.003,8919.4
+1695689460000,5.004,5.008,5.001,5.005,2011.9
+1695689520000,5.006,5.007,5.005,5.007,486.5
+1695689580000,5.007,5.011,5.007,5.009,2509.4
+1695689640000,5.01,5.014,5.008,5.012,4024.2
+1695689700000,5.012,5.028,5.006,5.026,74596.4
+1695689760000,5.025,5.037,5.023,5.036,30740.5
+1695689820000,5.035,5.035,5.025,5.025,11446.2
+1695689880000,5.025,5.025,5.021,5.025,10674.2
+1695689940000,5.026,5.029,5.023,5.023,6139.5
+1695690000000,5.024,5.026,5.022,5.022,3701.8
+1695690060000,5.021,5.024,5.019,5.019,4913.8
+1695690120000,5.02,5.028,5.02,5.027,5013.3
+1695690180000,5.026,5.031,5.026,5.029,4070.7
+1695690240000,5.029,5.039,5.029,5.039,5703.5
+1695690300000,5.039,5.042,5.037,5.039,6145.6
+1695690360000,5.039,5.039,5.027,5.028,5593.5
+1695690420000,5.029,5.03,5.025,5.027,3746.0
+1695690480000,5.027,5.029,5.027,5.029,1571.8
+1695690540000,5.03,5.037,5.03,5.036,4158.5
+1695690600000,5.036,5.046,5.036,5.044,6579.9
+1695690660000,5.044,5.044,5.038,5.042,6891.1
+1695690720000,5.041,5.046,5.041,5.042,6775.7
+1695690780000,5.041,5.042,5.04,5.041,1805.5
+1695690840000,5.041,5.044,5.039,5.044,4143.1
+1695690900000,5.044,5.044,5.038,5.042,3197.9
+1695690960000,5.043,5.051,5.041,5.05,8649.1
+1695691020000,5.051,5.051,5.043,5.045,2793.0
+1695691080000,5.045,5.045,5.045,5.045,670.6
+1695691140000,5.045,5.045,5.035,5.041,10669.0
+1695691200000,5.041,5.044,5.041,5.044,1718.4
+1695691260000,5.044,5.046,5.043,5.046,2826.4
+1695691320000,5.046,5.046,5.04,5.042,4894.2
+1695691380000,5.042,5.043,5.042,5.043,537.1
+1695691440000,5.043,5.043,5.035,5.037,5957.7
+1695691500000,5.036,5.038,5.036,5.037,1212.8
+1695691560000,5.038,5.04,5.036,5.037,1018.5
+1695691620000,5.038,5.039,5.036,5.039,1691.5
+1695691680000,5.039,5.04,5.037,5.037,1524.0
+1695691740000,5.037,5.04,5.037,5.038,346.6
+1695691800000,5.037,5.037,5.035,5.035,509.3
+1695691860000,5.035,5.037,5.03,5.031,4691.3
+1695691920000,5.031,5.036,5.031,5.036,1809.4
+1695691980000,5.035,5.036,5.03,5.031,3818.3
+1695692040000,5.032,5.034,5.031,5.034,1771.6
+1695692100000,5.033,5.033,5.028,5.029,3077.1
+1695692160000,5.03,5.032,5.03,5.031,444.2
+1695692220000,5.031,5.031,5.029,5.029,1356.0
+1695692280000,5.029,5.033,5.029,5.031,1521.6
+1695692340000,5.032,5.034,5.031,5.032,1598.4
+1695692400000,5.032,5.036,5.032,5.033,2918.1
+1695692460000,5.033,5.033,5.033,5.033,0.0
+1695692520000,5.032,5.033,5.027,5.029,1764.5
+1695692580000,5.029,5.029,5.027,5.029,2298.3
+1695692640000,5.029,5.03,5.028,5.03,379.7
+1695692700000,5.03,5.036,5.027,5.036,5553.2
+1695692760000,5.036,5.04,5.036,5.04,2694.9
+1695692820000,5.039,5.039,5.035,5.035,137.7
+1695692880000,5.036,5.038,5.035,5.038,2060.9
+1695692940000,5.038,5.038,5.035,5.036,541.8
+1695693000000,5.037,5.047,5.037,5.044,7389.0
+1695693060000,5.045,5.051,5.045,5.046,2925.0
+1695693120000,5.046,5.046,5.041,5.045,2669.2
+1695693180000,5.046,5.05,5.044,5.046,5417.6
+1695693240000,5.047,5.05,5.047,5.05,1469.2
+1695693300000,5.05,5.05,5.047,5.049,3394.7
+1695693360000,5.049,5.05,5.047,5.05,1716.3
+1695693420000,5.05,5.052,5.046,5.047,2822.8
+1695693480000,5.047,5.048,5.046,5.048,724.2
+1695693540000,5.048,5.048,5.046,5.048,1394.9
+1695693600000,5.048,5.053,5.048,5.053,2679.6
+1695693660000,5.052,5.053,5.047,5.047,3776.8
+1695693720000,5.048,5.052,5.047,5.052,2998.6
+1695693780000,5.052,5.059,5.051,5.059,5626.4
+1695693840000,5.058,5.062,5.055,5.057,11138.6
+1695693900000,5.057,5.06,5.056,5.058,4171.1
+1695693960000,5.058,5.061,5.057,5.06,2609.1
+1695694020000,5.061,5.063,5.05,5.05,7317.0
+1695694080000,5.051,5.058,5.051,5.056,3160.3
+1695694140000,5.057,5.059,5.057,5.059,656.0
+1695694200000,5.058,5.059,5.055,5.055,863.7
+1695694260000,5.055,5.057,5.055,5.056,552.4
+1695694320000,5.056,5.057,5.056,5.056,488.0
+1695694380000,5.056,5.056,5.053,5.054,945.1
+1695694440000,5.053,5.053,5.051,5.053,1463.2
+1695694500000,5.053,5.056,5.051,5.054,925.5
+1695694560000,5.055,5.059,5.051,5.059,5058.2
+1695694620000,5.059,5.061,5.055,5.061,5747.2
+1695694680000,5.062,5.063,5.06,5.063,4767.0
+1695694740000,5.063,5.064,5.06,5.063,5995.7
+1695694800000,5.063,5.064,5.06,5.064,5187.1
+1695694860000,5.064,5.064,5.055,5.055,2447.9
+1695694920000,5.055,5.061,5.055,5.061,2431.5
+1695694980000,5.061,5.061,5.057,5.057,1031.6
+1695695040000,5.057,5.057,5.056,5.057,1080.6
+1695695100000,5.056,5.058,5.055,5.057,2532.6
+1695695160000,5.057,5.063,5.054,5.062,6329.6
+1695695220000,5.061,5.111,5.061,5.086,98189.3
+1695695280000,5.086,5.088,5.084,5.086,16609.4
+1695695340000,5.085,5.089,5.084,5.088,10889.8
+1695695400000,5.088,5.088,5.083,5.088,10140.6
+1695695460000,5.088,5.095,5.087,5.091,10550.1
+1695695520000,5.092,5.099,5.091,5.098,16152.1
+1695695580000,5.099,5.104,5.097,5.103,15527.2
+1695695640000,5.103,5.103,5.098,5.101,7104.6
+1695695700000,5.1,5.101,5.095,5.1,9749.6
+1695695760000,5.099,5.1,5.093,5.096,5952.3
+1695695820000,5.096,5.099,5.091,5.091,8118.3
+1695695880000,5.092,5.094,5.088,5.092,9245.1
+1695695940000,5.092,5.092,5.086,5.086,5064.8
+1695696000000,5.086,5.089,5.086,5.089,3112.4
+1695696060000,5.089,5.09,5.083,5.09,14802.6
+1695696120000,5.09,5.093,5.088,5.092,3927.7
+1695696180000,5.092,5.093,5.089,5.092,7169.6
+1695696240000,5.091,5.093,5.091,5.093,1320.1
+1695696300000,5.092,5.092,5.09,5.091,5440.7
+1695696360000,5.091,5.092,5.089,5.092,4242.7
+1695696420000,5.092,5.094,5.091,5.094,2199.4
+1695696480000,5.094,5.096,5.093,5.095,3380.1
+1695696540000,5.095,5.099,5.095,5.098,4021.0
+1695696600000,5.099,5.103,5.097,5.102,10806.5
+1695696660000,5.102,5.106,5.101,5.106,4643.2
+1695696720000,5.105,5.113,5.099,5.112,16031.5
+1695696780000,5.112,5.113,5.109,5.11,8163.4
+1695696840000,5.11,5.113,5.106,5.111,17137.6
+1695696900000,5.11,5.111,5.104,5.104,10343.8
+1695696960000,5.104,5.106,5.101,5.103,9312.2
+1695697020000,5.103,5.112,5.103,5.108,10745.0
+1695697080000,5.109,5.109,5.104,5.104,7952.0
+1695697140000,5.104,5.104,5.1,5.1,7391.7
+1695697200000,5.101,5.106,5.097,5.103,11267.9
+1695697260000,5.102,5.107,5.102,5.104,8848.9
+1695697320000,5.104,5.109,5.102,5.109,8589.0
+1695697380000,5.108,5.11,5.106,5.11,6024.4
+1695697440000,5.11,5.116,5.109,5.114,8143.7
+1695697500000,5.114,5.114,5.111,5.114,5195.4
+1695697560000,5.114,5.117,5.108,5.116,14696.1
+1695697620000,5.116,5.117,5.113,5.116,4975.6
+1695697680000,5.115,5.116,5.111,5.112,5846.8
+1695697740000,5.113,5.118,5.108,5.108,16461.0
+1695697800000,5.109,5.112,5.106,5.107,4681.0
+1695697860000,5.107,5.107,5.098,5.1,3970.9
+1695697920000,5.1,5.102,5.095,5.096,6845.5
+1695697980000,5.096,5.101,5.092,5.101,8300.9
+1695698040000,5.101,5.101,5.096,5.097,2203.0
+1695698100000,5.098,5.1,5.096,5.099,2607.4
+1695698160000,5.099,5.101,5.098,5.1,2378.5
+1695698220000,5.099,5.101,5.096,5.097,2751.0
+1695698280000,5.097,5.098,5.095,5.096,1901.5
+1695698340000,5.096,5.097,5.091,5.093,8847.9
+1695698400000,5.093,5.094,5.082,5.085,15787.4
+1695698460000,5.085,5.087,5.082,5.082,3496.1
+1695698520000,5.081,5.085,5.079,5.085,4316.3
+1695698580000,5.085,5.09,5.085,5.088,5755.7
+1695698640000,5.088,5.098,5.087,5.097,10966.7
+1695698700000,5.097,5.102,5.096,5.097,8092.0
+1695698760000,5.098,5.098,5.091,5.095,4846.9
+1695698820000,5.095,5.101,5.091,5.097,5138.7
+1695698880000,5.097,5.098,5.095,5.097,1218.3
+1695698940000,5.097,5.106,5.096,5.104,5098.1
+1695699000000,5.104,5.106,5.101,5.101,8025.4
+1695699060000,5.101,5.101,5.095,5.097,4882.4
+1695699120000,5.096,5.096,5.091,5.093,1875.5
+1695699180000,5.094,5.096,5.088,5.09,6557.9
+1695699240000,5.09,5.09,5.081,5.083,2985.8
+1695699300000,5.083,5.091,5.083,5.09,3092.5
+1695699360000,5.09,5.092,5.085,5.085,2512.6
+1695699420000,5.085,5.087,5.083,5.085,3645.5
+1695699480000,5.086,5.095,5.086,5.087,9675.8
+1695699540000,5.088,5.088,5.086,5.088,1597.6
+1695699600000,5.088,5.09,5.087,5.09,3685.7
+1695699660000,5.09,5.092,5.087,5.088,3952.3
+1695699720000,5.089,5.092,5.089,5.09,2623.8
+1695699780000,5.089,5.09,5.082,5.084,7042.1
+1695699840000,5.083,5.087,5.082,5.085,4062.1
+1695699900000,5.084,5.085,5.079,5.083,4176.2
+1695699960000,5.083,5.085,5.077,5.077,4777.1
+1695700020000,5.078,5.078,5.074,5.074,6459.1
+1695700080000,5.074,5.081,5.074,5.08,3701.7
+1695700140000,5.081,5.085,5.078,5.085,2486.9
+1695700200000,5.085,5.085,5.081,5.084,2851.5
+1695700260000,5.084,5.088,5.083,5.086,2542.8
+1695700320000,5.086,5.086,5.08,5.082,6126.2
+1695700380000,5.082,5.084,5.079,5.079,3473.0
+1695700440000,5.079,5.082,5.079,5.082,1475.8
+1695700500000,5.081,5.082,5.077,5.077,2771.3
+1695700560000,5.077,5.079,5.076,5.077,1655.3
+1695700620000,5.078,5.078,5.075,5.076,984.9
+1695700680000,5.075,5.08,5.075,5.08,2157.5
+1695700740000,5.079,5.079,5.076,5.076,1465.0
+1695700800000,5.077,5.083,5.077,5.083,4441.6
+1695700860000,5.082,5.083,5.075,5.08,9062.7
+1695700920000,5.08,5.08,5.076,5.076,3691.7
+1695700980000,5.077,5.08,5.075,5.078,9905.9
+1695701040000,5.079,5.081,5.076,5.081,5098.2
+1695701100000,5.081,5.087,5.079,5.087,2548.8
+1695701160000,5.086,5.09,5.085,5.088,3081.3
+1695701220000,5.088,5.098,5.088,5.097,7916.0
+1695701280000,5.098,5.099,5.091,5.093,7198.7
+1695701340000,5.092,5.096,5.092,5.094,2322.0
+1695701400000,5.094,5.094,5.092,5.093,2262.3
+1695701460000,5.093,5.093,5.089,5.092,3558.4
+1695701520000,5.091,5.094,5.09,5.094,3735.2
+1695701580000,5.093,5.094,5.093,5.094,1038.2
+1695701640000,5.093,5.094,5.09,5.091,2216.7
+1695701700000,5.091,5.091,5.088,5.089,2741.3
+1695701760000,5.09,5.093,5.085,5.086,7699.3
+1695701820000,5.085,5.085,5.078,5.078,3031.1
+1695701880000,5.077,5.084,5.077,5.084,2009.1
+1695701940000,5.084,5.088,5.083,5.087,3091.3
+1695702000000,5.087,5.089,5.086,5.088,1197.8
+1695702060000,5.088,5.088,5.083,5.084,2201.2
+1695702120000,5.084,5.087,5.084,5.087,788.6
+1695702180000,5.087,5.088,5.085,5.086,2037.8
+1695702240000,5.085,5.086,5.084,5.086,1131.0
+1695702300000,5.086,5.092,5.086,5.091,4565.1
+1695702360000,5.091,5.091,5.09,5.09,1758.8
+1695702420000,5.091,5.092,5.089,5.091,1806.8
+1695702480000,5.092,5.092,5.086,5.088,5189.6
+1695702540000,5.087,5.09,5.087,5.089,3139.0
+1695702600000,5.089,5.091,5.085,5.088,8057.8
+1695702660000,5.087,5.09,5.087,5.087,2684.7
+1695702720000,5.087,5.088,5.083,5.085,5624.6
+1695702780000,5.085,5.085,5.083,5.084,2371.9
+1695702840000,5.084,5.085,5.083,5.084,434.2
+1695702900000,5.085,5.09,5.084,5.09,376.9
+1695702960000,5.09,5.09,5.089,5.09,317.0
+1695703020000,5.089,5.089,5.086,5.087,1659.6
+1695703080000,5.087,5.092,5.087,5.09,2592.0
+1695703140000,5.091,5.091,5.087,5.088,2771.2
+1695703200000,5.087,5.088,5.086,5.086,1119.8
+1695703260000,5.086,5.089,5.086,5.089,1350.2
+1695703320000,5.09,5.09,5.087,5.087,1186.8
+1695703380000,5.088,5.088,5.083,5.084,6555.5
+1695703440000,5.085,5.085,5.083,5.083,425.2
+1695703500000,5.083,5.088,5.083,5.088,3623.8
+1695703560000,5.088,5.091,5.088,5.088,2333.5
+1695703620000,5.087,5.087,5.083,5.084,2573.6
+1695703680000,5.083,5.085,5.083,5.084,861.0
+1695703740000,5.085,5.085,5.083,5.083,878.5
+1695703800000,5.084,5.087,5.083,5.085,2451.4
+1695703860000,5.086,5.091,5.084,5.091,10689.9
+1695703920000,5.091,5.092,5.089,5.091,1155.2
+1695703980000,5.092,5.093,5.091,5.092,720.4
+1695704040000,5.092,5.092,5.091,5.092,794.8
+1695704100000,5.091,5.097,5.089,5.095,6998.5
+1695704160000,5.095,5.099,5.095,5.098,3501.5
+1695704220000,5.098,5.103,5.098,5.103,4548.6
+1695704280000,5.102,5.108,5.1,5.107,7035.7
+1695704340000,5.107,5.109,5.106,5.107,3118.7
+1695704400000,5.108,5.109,5.106,5.109,4709.4
+1695704460000,5.109,5.118,5.108,5.116,21326.7
+1695704520000,5.115,5.121,5.115,5.121,12276.1
+1695704580000,5.121,5.131,5.112,5.129,30148.7
+1695704640000,5.13,5.141,5.13,5.138,31740.7
+1695704700000,5.138,5.146,5.136,5.142,22659.0
+1695704760000,5.142,5.146,5.135,5.135,25584.6
+1695704820000,5.135,5.174,5.134,5.172,53191.7
+1695704880000,5.172,5.177,5.159,5.175,30768.6
+1695704940000,5.175,5.178,5.155,5.161,23194.0
+1695705000000,5.161,5.177,5.16,5.165,48091.5
+1695705060000,5.164,5.171,5.16,5.171,23817.2
+1695705120000,5.171,5.172,5.159,5.159,13813.4
+1695705180000,5.16,5.162,5.155,5.158,14898.7
+1695705240000,5.158,5.158,5.15,5.155,14389.4
+1695705300000,5.156,5.16,5.152,5.154,10988.2
+1695705360000,5.153,5.155,5.142,5.151,18953.7
+1695705420000,5.152,5.164,5.145,5.163,34220.5
+1695705480000,5.163,5.163,5.154,5.161,13837.4
+1695705540000,5.16,5.162,5.154,5.157,6975.9
+1695705600000,5.157,5.159,5.149,5.15,10288.9
+1695705660000,5.149,5.155,5.14,5.152,22714.2
+1695705720000,5.152,5.163,5.149,5.161,20655.0
+1695705780000,5.161,5.163,5.154,5.161,32222.7
+1695705840000,5.162,5.173,5.162,5.17,21280.9
+1695705900000,5.171,5.177,5.167,5.169,17616.7
+1695705960000,5.169,5.173,5.159,5.16,10815.4
+1695706020000,5.16,5.168,5.155,5.168,20464.1
+1695706080000,5.169,5.172,5.167,5.172,16280.8
+1695706140000,5.172,5.182,5.17,5.18,22780.0
+1695706200000,5.18,5.182,5.173,5.174,22738.2
+1695706260000,5.173,5.178,5.17,5.176,12849.7
+1695706320000,5.176,5.178,5.17,5.172,10758.7
+1695706380000,5.172,5.176,5.17,5.171,13085.9
+1695706440000,5.172,5.172,5.161,5.162,15187.2
+1695706500000,5.161,5.162,5.156,5.16,7706.4
+1695706560000,5.159,5.16,5.15,5.152,6948.5
+1695706620000,5.151,5.155,5.15,5.155,3774.1
+1695706680000,5.155,5.159,5.153,5.153,6275.7
+1695706740000,5.154,5.159,5.154,5.159,4523.5
+1695706800000,5.159,5.16,5.156,5.158,7110.0
+1695706860000,5.157,5.161,5.155,5.159,8576.1
+1695706920000,5.159,5.16,5.152,5.154,16519.1
+1695706980000,5.154,5.157,5.15,5.156,7141.2
+1695707040000,5.157,5.16,5.156,5.16,4017.1
+1695707100000,5.16,5.162,5.16,5.162,2565.7
+1695707160000,5.162,5.186,5.162,5.183,37033.2
+1695707220000,5.184,5.198,5.18,5.196,60259.1
+1695707280000,5.195,5.205,5.194,5.203,37749.7
+1695707340000,5.202,5.209,5.198,5.209,27930.8
+1695707400000,5.21,5.221,5.207,5.212,51085.6
+1695707460000,5.212,5.23,5.209,5.23,26083.6
+1695707520000,5.229,5.236,5.226,5.235,36133.7
+1695707580000,5.235,5.253,5.232,5.25,67672.8
+1695707640000,5.249,5.28,5.248,5.275,83016.0
+1695707700000,5.275,5.278,5.25,5.264,59332.3
+1695707760000,5.265,5.291,5.262,5.284,80603.7
+1695707820000,5.284,5.29,5.269,5.285,55419.6
+1695707880000,5.283,5.283,5.26,5.274,49225.3
+1695707940000,5.273,5.276,5.26,5.263,24305.3
+1695708000000,5.264,5.267,5.25,5.257,47309.1
+1695708060000,5.257,5.257,5.224,5.232,64940.6
+1695708120000,5.232,5.233,5.224,5.228,45469.5
+1695708180000,5.228,5.228,5.205,5.212,59388.7
+1695708240000,5.212,5.215,5.201,5.203,37287.6
+1695708300000,5.202,5.208,5.202,5.208,33049.0
+1695708360000,5.207,5.225,5.203,5.223,49661.2
+1695708420000,5.223,5.232,5.214,5.214,37839.3
+1695708480000,5.214,5.226,5.213,5.224,21555.0
+1695708540000,5.223,5.227,5.213,5.218,21189.3
+1695708600000,5.22,5.226,5.215,5.223,13057.0
+1695708660000,5.224,5.228,5.222,5.222,12872.0
+1695708720000,5.222,5.234,5.222,5.229,10535.7
+1695708780000,5.229,5.236,5.228,5.234,14398.0
+1695708840000,5.234,5.258,5.233,5.257,42095.4
+1695708900000,5.256,5.258,5.224,5.224,45998.2
+1695708960000,5.224,5.23,5.223,5.228,15073.0
+1695709020000,5.228,5.228,5.212,5.212,19252.4
+1695709080000,5.212,5.219,5.21,5.214,11747.3
+1695709140000,5.214,5.221,5.21,5.218,10942.3
+1695709200000,5.219,5.222,5.204,5.206,14106.2
+1695709260000,5.207,5.207,5.184,5.189,53202.9
+1695709320000,5.19,5.196,5.186,5.188,20464.5
+1695709380000,5.187,5.195,5.186,5.191,11847.6
+1695709440000,5.192,5.192,5.186,5.187,14011.8
+1695709500000,5.187,5.19,5.183,5.184,17195.6
+1695709560000,5.185,5.187,5.182,5.185,12118.5
+1695709620000,5.184,5.196,5.184,5.194,13422.3
+1695709680000,5.193,5.195,5.185,5.186,11824.8
+1695709740000,5.185,5.194,5.185,5.189,10756.5
+1695709800000,5.19,5.191,5.188,5.188,7581.0
+1695709860000,5.188,5.191,5.186,5.188,12508.0
+1695709920000,5.189,5.19,5.181,5.188,12278.6
+1695709980000,5.188,5.188,5.181,5.183,7240.0
+1695710040000,5.183,5.185,5.172,5.173,20805.2
+1695710100000,5.172,5.179,5.166,5.178,29547.2
+1695710160000,5.178,5.188,5.178,5.188,21766.1
+1695710220000,5.188,5.197,5.187,5.196,14603.8
+1695710280000,5.197,5.201,5.194,5.2,18403.7
+1695710340000,5.2,5.217,5.2,5.215,29565.1
+1695710400000,5.215,5.215,5.2,5.2,14921.1
+1695710460000,5.201,5.204,5.194,5.195,14208.2
+1695710520000,5.195,5.199,5.188,5.188,10917.6
+1695710580000,5.189,5.198,5.188,5.193,10727.9
+1695710640000,5.193,5.202,5.191,5.199,9572.5
+1695710700000,5.198,5.212,5.196,5.21,15431.4
+1695710760000,5.21,5.218,5.199,5.199,20498.1
+1695710820000,5.199,5.206,5.197,5.197,12821.9
+1695710880000,5.198,5.216,5.198,5.213,10426.5
+1695710940000,5.213,5.221,5.208,5.213,15062.2
+1695711000000,5.213,5.213,5.197,5.204,11005.3
+1695711060000,5.205,5.21,5.201,5.203,7758.9
+1695711120000,5.203,5.206,5.198,5.198,7296.8
+1695711180000,5.199,5.203,5.192,5.194,7407.4
+1695711240000,5.194,5.196,5.185,5.187,16092.6
+1695711300000,5.187,5.188,5.177,5.18,47235.3
+1695711360000,5.181,5.193,5.181,5.185,10738.5
+1695711420000,5.185,5.192,5.185,5.186,8988.6
+1695711480000,5.186,5.193,5.183,5.184,8016.1
+1695711540000,5.184,5.193,5.181,5.187,12820.1
+1695711600000,5.186,5.188,5.175,5.179,14084.4
+1695711660000,5.179,5.186,5.178,5.186,6812.6
+1695711720000,5.186,5.187,5.18,5.182,5044.0
+1695711780000,5.182,5.192,5.181,5.188,8042.7
+1695711840000,5.189,5.19,5.181,5.184,10987.8
+1695711900000,5.185,5.194,5.185,5.194,4920.3
+1695711960000,5.194,5.2,5.194,5.196,15536.3
+1695712020000,5.196,5.198,5.194,5.194,2273.1
+1695712080000,5.195,5.197,5.191,5.193,4009.2
+1695712140000,5.193,5.197,5.192,5.197,3025.9
+1695712200000,5.196,5.198,5.19,5.192,6075.6
+1695712260000,5.192,5.192,5.185,5.188,8828.0
+1695712320000,5.187,5.189,5.185,5.188,3645.5
+1695712380000,5.186,5.191,5.182,5.182,10824.7
+1695712440000,5.182,5.189,5.182,5.189,4646.2
+1695712500000,5.188,5.189,5.183,5.184,5013.4
+1695712560000,5.184,5.185,5.179,5.181,6225.8
+1695712620000,5.181,5.182,5.176,5.177,7634.4
+1695712680000,5.177,5.178,5.162,5.167,33190.3
+1695712740000,5.167,5.174,5.167,5.171,13700.1
+1695712800000,5.171,5.177,5.168,5.171,14769.0
+1695712860000,5.172,5.173,5.144,5.152,73256.1
+1695712920000,5.151,5.163,5.14,5.162,35706.9
+1695712980000,5.163,5.165,5.16,5.16,9444.9
+1695713040000,5.159,5.168,5.158,5.167,9279.5
+1695713100000,5.166,5.17,5.164,5.167,12826.9
+1695713160000,5.167,5.168,5.163,5.163,8647.5
+1695713220000,5.163,5.166,5.162,5.165,5960.9
+1695713280000,5.165,5.165,5.158,5.161,8704.2
+1695713340000,5.161,5.162,5.153,5.155,11411.7
+1695713400000,5.156,5.165,5.154,5.165,14344.9
+1695713460000,5.165,5.166,5.162,5.163,7864.9
+1695713520000,5.164,5.164,5.156,5.159,5299.5
+1695713580000,5.159,5.163,5.158,5.163,7492.6
+1695713640000,5.162,5.164,5.16,5.16,5465.3
+1695713700000,5.161,5.162,5.158,5.158,4551.0
+1695713760000,5.158,5.163,5.158,5.162,6371.8
+1695713820000,5.161,5.162,5.158,5.158,5185.8
+1695713880000,5.158,5.158,5.147,5.153,25625.1
+1695713940000,5.154,5.157,5.144,5.149,12623.5
+1695714000000,5.149,5.152,5.147,5.151,8171.1
+1695714060000,5.151,5.153,5.149,5.15,7285.7
+1695714120000,5.149,5.153,5.149,5.152,4418.0
+1695714180000,5.152,5.157,5.15,5.156,13425.6
+1695714240000,5.157,5.158,5.155,5.155,3637.1
+1695714300000,5.155,5.158,5.154,5.158,5780.4
+1695714360000,5.158,5.161,5.158,5.161,4071.1
+1695714420000,5.161,5.164,5.16,5.161,4708.7
+1695714480000,5.161,5.161,5.147,5.149,10771.0
+1695714540000,5.148,5.151,5.145,5.15,10627.7
+1695714600000,5.15,5.151,5.144,5.146,7940.9
+1695714660000,5.146,5.148,5.13,5.143,45541.3
+1695714720000,5.142,5.143,5.138,5.14,6899.9
+1695714780000,5.141,5.146,5.141,5.143,5413.5
+1695714840000,5.142,5.145,5.14,5.142,5104.4
+1695714900000,5.142,5.144,5.141,5.142,2554.2
+1695714960000,5.142,5.146,5.139,5.145,4734.9
+1695715020000,5.145,5.147,5.133,5.134,19129.0
+1695715080000,5.134,5.138,5.134,5.136,3241.5
+1695715140000,5.135,5.143,5.134,5.143,9926.9
+1695715200000,5.142,5.146,5.133,5.134,12831.6
+1695715260000,5.134,5.145,5.134,5.145,10641.1
+1695715320000,5.146,5.153,5.144,5.153,12991.7
+1695715380000,5.153,5.158,5.148,5.156,20288.8
+1695715440000,5.156,5.159,5.154,5.155,8384.6
+1695715500000,5.156,5.162,5.156,5.159,14191.9
+1695715560000,5.16,5.16,5.148,5.148,8715.5
+1695715620000,5.148,5.149,5.141,5.144,10468.9
+1695715680000,5.145,5.145,5.134,5.138,12538.5
+1695715740000,5.138,5.142,5.132,5.141,9569.6
+1695715800000,5.141,5.146,5.139,5.144,12311.2
+1695715860000,5.145,5.146,5.144,5.145,3059.0
+1695715920000,5.145,5.149,5.145,5.147,2883.9
+1695715980000,5.147,5.156,5.147,5.155,5426.4
+1695716040000,5.156,5.157,5.153,5.156,4182.6
+1695716100000,5.157,5.157,5.142,5.144,6477.3
+1695716160000,5.144,5.148,5.142,5.148,4458.4
+1695716220000,5.147,5.147,5.143,5.145,3456.0
+1695716280000,5.146,5.148,5.141,5.142,4463.6
+1695716340000,5.141,5.146,5.14,5.143,8602.3
+1695716400000,5.143,5.146,5.139,5.142,5174.9
+1695716460000,5.143,5.147,5.143,5.146,2084.9
+1695716520000,5.146,5.154,5.145,5.152,5853.4
+1695716580000,5.152,5.154,5.151,5.152,2667.2
+1695716640000,5.152,5.157,5.152,5.156,3680.8
+1695716700000,5.155,5.158,5.154,5.155,4002.6
+1695716760000,5.155,5.158,5.15,5.151,9998.8
+1695716820000,5.152,5.153,5.15,5.152,1425.7
+1695716880000,5.153,5.157,5.15,5.154,8763.7
+1695716940000,5.154,5.156,5.153,5.155,3173.0
+1695717000000,5.155,5.155,5.15,5.152,3457.5
+1695717060000,5.151,5.151,5.136,5.139,22041.3
+1695717120000,5.139,5.14,5.132,5.135,13145.2
+1695717180000,5.136,5.141,5.13,5.132,16786.2
+1695717240000,5.132,5.133,5.115,5.12,38527.5
+1695717300000,5.12,5.129,5.117,5.119,19742.2
+1695717360000,5.119,5.126,5.118,5.126,9682.4
+1695717420000,5.126,5.135,5.126,5.13,14466.3
+1695717480000,5.131,5.138,5.124,5.134,12663.4
+1695717540000,5.134,5.142,5.13,5.136,23985.6
+1695717600000,5.137,5.14,5.135,5.138,11329.3
+1695717660000,5.138,5.138,5.127,5.131,7093.1
+1695717720000,5.131,5.133,5.13,5.13,2442.7
+1695717780000,5.131,5.136,5.13,5.135,3209.0
+1695717840000,5.135,5.14,5.135,5.137,3391.0
+1695717900000,5.138,5.146,5.138,5.145,9909.1
+1695717960000,5.144,5.146,5.141,5.141,8985.9
+1695718020000,5.141,5.141,5.135,5.137,2816.3
+1695718080000,5.138,5.141,5.135,5.135,5753.7
+1695718140000,5.135,5.136,5.127,5.135,13668.5
+1695718200000,5.134,5.134,5.126,5.127,4797.7
+1695718260000,5.127,5.134,5.127,5.132,6313.6
+1695718320000,5.133,5.135,5.131,5.131,2780.1
+1695718380000,5.13,5.132,5.125,5.126,6543.8
+1695718440000,5.127,5.128,5.122,5.124,6797.8
+1695718500000,5.124,5.127,5.12,5.124,9037.2
+1695718560000,5.125,5.127,5.12,5.12,2878.5
+1695718620000,5.121,5.123,5.119,5.122,4405.8
+1695718680000,5.123,5.127,5.123,5.127,914.7
+1695718740000,5.127,5.127,5.123,5.124,1941.9
+1695718800000,5.124,5.13,5.121,5.124,9259.8
+1695718860000,5.126,5.127,5.112,5.115,32821.7
+1695718920000,5.115,5.124,5.115,5.122,12628.7
+1695718980000,5.121,5.121,5.114,5.115,16983.7
+1695719040000,5.116,5.116,5.098,5.102,43097.6
+1695719100000,5.103,5.105,5.101,5.105,8149.7
+1695719160000,5.104,5.111,5.103,5.111,14722.4
+1695719220000,5.11,5.11,5.106,5.11,4095.6
+1695719280000,5.11,5.111,5.1,5.104,24688.7
+1695719340000,5.104,5.106,5.096,5.1,7677.9
+1695719400000,5.1,5.101,5.079,5.089,67032.4
+1695719460000,5.089,5.092,5.077,5.085,16595.6
+1695719520000,5.085,5.09,5.079,5.081,19218.0
+1695719580000,5.081,5.099,5.079,5.097,19543.7
+1695719640000,5.097,5.099,5.093,5.096,11292.8
+1695719700000,5.096,5.103,5.095,5.096,13606.5
+1695719760000,5.096,5.108,5.094,5.096,20113.6
+1695719820000,5.095,5.098,5.085,5.085,12995.9
+1695719880000,5.085,5.089,5.079,5.087,13080.5
+1695719940000,5.086,5.089,5.083,5.088,6165.1
+1695720000000,5.087,5.091,5.082,5.089,8628.8
+1695720060000,5.09,5.096,5.088,5.094,6396.2
+1695720120000,5.094,5.107,5.091,5.101,23208.4
+1695720180000,5.1,5.107,5.099,5.105,16222.2
+1695720240000,5.105,5.111,5.104,5.107,4606.2
+1695720300000,5.108,5.109,5.102,5.102,5873.1
+1695720360000,5.102,5.102,5.097,5.097,4927.5
+1695720420000,5.098,5.1,5.095,5.099,8463.3
+1695720480000,5.099,5.105,5.099,5.102,3240.2
+1695720540000,5.102,5.103,5.1,5.102,4620.3
+1695720600000,5.102,5.103,5.099,5.099,2131.5
+1695720660000,5.099,5.099,5.092,5.093,5065.0
+1695720720000,5.092,5.099,5.092,5.097,4862.0
+1695720780000,5.097,5.1,5.094,5.1,2932.6
+1695720840000,5.099,5.099,5.096,5.099,6782.4
+1695720900000,5.099,5.103,5.099,5.103,5354.6
+1695720960000,5.104,5.111,5.101,5.109,5888.8
+1695721020000,5.107,5.109,5.096,5.097,11421.2
+1695721080000,5.096,5.105,5.094,5.099,20634.3
+1695721140000,5.1,5.109,5.097,5.105,7339.9
+1695721200000,5.106,5.108,5.102,5.104,5529.1
+1695721260000,5.104,5.115,5.104,5.114,9650.6
+1695721320000,5.115,5.126,5.113,5.119,18873.9
+1695721380000,5.119,5.13,5.117,5.121,25617.9
+1695721440000,5.122,5.127,5.121,5.124,14081.5
+1695721500000,5.123,5.124,5.114,5.12,11881.2
+1695721560000,5.12,5.137,5.117,5.131,25529.3
+1695721620000,5.13,5.13,5.121,5.126,15549.2
+1695721680000,5.127,5.134,5.126,5.131,5123.3
+1695721740000,5.132,5.135,5.126,5.128,5791.3
+1695721800000,5.128,5.129,5.125,5.127,5815.8
+1695721860000,5.127,5.129,5.122,5.122,6883.1
+1695721920000,5.122,5.123,5.117,5.119,6183.7
+1695721980000,5.119,5.119,5.112,5.115,8116.5
+1695722040000,5.116,5.121,5.114,5.12,5983.1
+1695722100000,5.12,5.124,5.114,5.114,8381.3
+1695722160000,5.115,5.119,5.114,5.114,5687.2
+1695722220000,5.115,5.115,5.105,5.107,9084.7
+1695722280000,5.107,5.11,5.106,5.108,3962.5
+1695722340000,5.109,5.112,5.109,5.112,2237.8
+1695722400000,5.112,5.116,5.111,5.112,9205.6
+1695722460000,5.112,5.117,5.111,5.116,3732.1
+1695722520000,5.116,5.131,5.116,5.128,25537.9
+1695722580000,5.127,5.133,5.126,5.126,7463.5
+1695722640000,5.125,5.135,5.123,5.135,6689.5
+1695722700000,5.135,5.135,5.129,5.133,7974.7
+1695722760000,5.133,5.136,5.128,5.128,6427.6
+1695722820000,5.128,5.13,5.121,5.122,6395.9
+1695722880000,5.123,5.129,5.123,5.129,5212.4
+1695722940000,5.128,5.132,5.127,5.13,2771.1
+1695723000000,5.13,5.131,5.127,5.128,2624.5
+1695723060000,5.127,5.127,5.116,5.12,6910.2
+1695723120000,5.12,5.124,5.118,5.122,12189.4
+1695723180000,5.123,5.127,5.118,5.121,52515.3
+1695723240000,5.121,5.122,5.117,5.12,15213.2
+1695723300000,5.121,5.122,5.114,5.118,5710.2
+1695723360000,5.117,5.118,5.106,5.106,9391.3
+1695723420000,5.106,5.116,5.106,5.116,6654.2
+1695723480000,5.116,5.12,5.112,5.115,5566.1
+1695723540000,5.115,5.115,5.106,5.111,5488.1
+1695723600000,5.111,5.114,5.109,5.109,10310.3
+1695723660000,5.11,5.116,5.109,5.114,5132.7
+1695723720000,5.114,5.118,5.113,5.115,3638.9
+1695723780000,5.114,5.115,5.11,5.115,4213.3
+1695723840000,5.115,5.122,5.114,5.121,6895.1
+1695723900000,5.12,5.123,5.118,5.118,4346.5
+1695723960000,5.119,5.121,5.118,5.121,957.6
+1695724020000,5.121,5.122,5.118,5.119,1970.2
+1695724080000,5.118,5.118,5.113,5.117,6550.1
+1695724140000,5.117,5.118,5.116,5.117,1655.8
+1695724200000,5.117,5.118,5.113,5.118,8397.6
+1695724260000,5.118,5.123,5.118,5.122,4473.7
+1695724320000,5.121,5.121,5.115,5.115,1392.1
+1695724380000,5.116,5.117,5.104,5.106,14557.6
+1695724440000,5.106,5.108,5.104,5.108,4356.3
+1695724500000,5.107,5.107,5.098,5.1,13428.4
+1695724560000,5.101,5.113,5.101,5.112,5571.1
+1695724620000,5.11,5.112,5.109,5.11,1899.7
+1695724680000,5.11,5.11,5.105,5.108,2553.9
+1695724740000,5.109,5.112,5.105,5.106,5618.2
+1695724800000,5.104,5.106,5.101,5.106,6092.3
+1695724860000,5.106,5.106,5.095,5.096,13797.3
+1695724920000,5.096,5.1,5.093,5.094,6782.5
+1695724980000,5.093,5.097,5.093,5.096,6407.2
+1695725040000,5.096,5.097,5.089,5.092,9669.7
+1695725100000,5.091,5.094,5.087,5.093,14035.3
+1695725160000,5.093,5.095,5.09,5.095,4516.0
+1695725220000,5.095,5.096,5.093,5.096,3232.7
+1695725280000,5.096,5.099,5.092,5.099,7694.4
+1695725340000,5.1,5.1,5.093,5.096,3460.1
+1695725400000,5.096,5.096,5.09,5.092,3441.6
+1695725460000,5.093,5.104,5.093,5.104,4700.9
+1695725520000,5.105,5.105,5.098,5.098,1347.1
+1695725580000,5.099,5.099,5.095,5.097,1735.4
+1695725640000,5.096,5.097,5.094,5.096,3421.2
+1695725700000,5.095,5.096,5.093,5.094,1528.4
+1695725760000,5.094,5.096,5.092,5.095,2114.7
+1695725820000,5.096,5.096,5.094,5.095,790.7
+1695725880000,5.096,5.097,5.093,5.097,3606.7
+1695725940000,5.097,5.102,5.097,5.099,3409.0
+1695726000000,5.099,5.099,5.094,5.095,3056.1
+1695726060000,5.095,5.095,5.093,5.095,2582.2
+1695726120000,5.094,5.095,5.092,5.093,2376.1
+1695726180000,5.093,5.094,5.093,5.093,325.9
+1695726240000,5.093,5.093,5.087,5.089,5196.8
+1695726300000,5.089,5.091,5.087,5.09,2779.4
+1695726360000,5.09,5.095,5.089,5.094,1836.2
+1695726420000,5.094,5.097,5.091,5.094,4353.1
+1695726480000,5.094,5.097,5.092,5.095,2255.6
+1695726540000,5.094,5.1,5.094,5.099,3631.2
+1695726600000,5.099,5.114,5.096,5.113,27590.7
+1695726660000,5.113,5.117,5.107,5.11,11008.1
+1695726720000,5.11,5.116,5.11,5.115,6020.4
+1695726780000,5.115,5.116,5.109,5.114,10155.5
+1695726840000,5.112,5.112,5.105,5.106,3651.1
+1695726900000,5.107,5.112,5.106,5.112,744.4
+1695726960000,5.113,5.114,5.103,5.106,6747.3
+1695727020000,5.107,5.11,5.104,5.11,3902.0
+1695727080000,5.109,5.119,5.109,5.118,7788.4
+1695727140000,5.119,5.122,5.115,5.121,7644.1
+1695727200000,5.121,5.123,5.116,5.116,11768.6
+1695727260000,5.116,5.12,5.116,5.117,2249.7
+1695727320000,5.118,5.125,5.116,5.119,6944.6
+1695727380000,5.119,5.121,5.116,5.121,6875.1
+1695727440000,5.121,5.122,5.115,5.117,4886.1
+1695727500000,5.118,5.118,5.117,5.117,348.5
+1695727560000,5.116,5.116,5.114,5.116,1978.1
+1695727620000,5.115,5.116,5.113,5.115,2411.5
+1695727680000,5.115,5.116,5.113,5.113,1252.8
+1695727740000,5.114,5.116,5.114,5.115,1530.6
+1695727800000,5.116,5.116,5.11,5.112,3475.5
+1695727860000,5.112,5.116,5.112,5.115,3107.3
+1695727920000,5.116,5.123,5.115,5.12,1921.9
+1695727980000,5.121,5.126,5.12,5.124,3802.2
+1695728040000,5.125,5.126,5.123,5.125,2156.9
+1695728100000,5.125,5.13,5.124,5.128,4664.6
+1695728160000,5.128,5.131,5.123,5.127,10546.5
+1695728220000,5.127,5.128,5.123,5.126,3784.9
+1695728280000,5.124,5.125,5.12,5.122,5169.4
+1695728340000,5.122,5.13,5.122,5.13,6615.7
+1695728400000,5.13,5.132,5.127,5.131,7733.3
+1695728460000,5.13,5.133,5.126,5.131,3771.6
+1695728520000,5.13,5.132,5.123,5.126,4047.5
+1695728580000,5.127,5.135,5.127,5.133,11104.9
+1695728640000,5.133,5.136,5.132,5.132,4839.8
+1695728700000,5.132,5.132,5.126,5.128,8834.1
+1695728760000,5.127,5.13,5.126,5.129,4096.6
+1695728820000,5.129,5.132,5.129,5.132,1255.1
+1695728880000,5.133,5.136,5.132,5.136,6141.9
+1695728940000,5.134,5.136,5.132,5.134,2858.0
+1695729000000,5.133,5.138,5.131,5.137,10964.0
+1695729060000,5.137,5.14,5.132,5.139,10630.4
+1695729120000,5.139,5.141,5.136,5.138,6626.8
+1695729180000,5.137,5.137,5.133,5.133,3590.1
+1695729240000,5.133,5.134,5.125,5.128,10894.4
+1695729300000,5.128,5.129,5.122,5.128,13407.0
+1695729360000,5.128,5.128,5.125,5.127,4724.7
+1695729420000,5.128,5.135,5.128,5.135,4169.0
+1695729480000,5.134,5.137,5.133,5.136,2478.8
+1695729540000,5.136,5.138,5.135,5.138,3674.4
+1695729600000,5.138,5.138,5.124,5.126,8841.1
+1695729660000,5.125,5.127,5.113,5.113,15042.4
+1695729720000,5.112,5.121,5.105,5.118,23794.6
+1695729780000,5.118,5.125,5.117,5.12,5153.0
+1695729840000,5.12,5.126,5.119,5.125,6014.6
+1695729900000,5.125,5.125,5.116,5.116,5665.6
+1695729960000,5.116,5.12,5.115,5.119,4231.8
+1695730020000,5.118,5.121,5.118,5.121,1582.4
+1695730080000,5.12,5.129,5.12,5.124,4552.5
+1695730140000,5.125,5.125,5.122,5.122,2667.2
+1695730200000,5.122,5.122,5.118,5.12,4213.5
+1695730260000,5.119,5.12,5.117,5.117,3311.5
+1695730320000,5.118,5.12,5.117,5.119,2278.5
+1695730380000,5.118,5.119,5.116,5.118,2384.5
+1695730440000,5.118,5.118,5.112,5.112,1932.8
+1695730500000,5.112,5.12,5.11,5.119,9035.7
+1695730560000,5.118,5.123,5.118,5.121,1496.3
+1695730620000,5.121,5.125,5.118,5.123,4034.7
+1695730680000,5.124,5.124,5.12,5.124,2744.5
+1695730740000,5.123,5.126,5.122,5.122,3481.8
+1695730800000,5.123,5.123,5.113,5.113,8243.1
+1695730860000,5.113,5.119,5.112,5.115,5714.9
+1695730920000,5.116,5.118,5.112,5.114,8871.5
+1695730980000,5.113,5.114,5.109,5.109,5367.1
+1695731040000,5.11,5.112,5.106,5.111,9493.4
+1695731100000,5.111,5.113,5.11,5.111,3803.8
+1695731160000,5.11,5.111,5.104,5.105,6914.5
+1695731220000,5.105,5.109,5.102,5.105,12137.1
+1695731280000,5.105,5.106,5.104,5.106,1219.7
+1695731340000,5.106,5.111,5.105,5.11,14579.2
+1695731400000,5.109,5.112,5.108,5.112,4849.9
+1695731460000,5.112,5.113,5.108,5.112,4247.0
+1695731520000,5.112,5.115,5.106,5.106,4783.6
+1695731580000,5.106,5.11,5.102,5.102,6328.3
+1695731640000,5.103,5.107,5.103,5.104,6049.5
+1695731700000,5.104,5.104,5.094,5.097,10371.0
+1695731760000,5.096,5.103,5.095,5.097,4734.9
+1695731820000,5.097,5.101,5.097,5.1,5474.2
+1695731880000,5.099,5.104,5.097,5.099,4938.0
+1695731940000,5.099,5.102,5.099,5.102,1920.8
+1695732000000,5.101,5.104,5.096,5.099,8996.6
+1695732060000,5.099,5.099,5.09,5.091,7064.7
+1695732120000,5.09,5.1,5.089,5.1,4376.2
+1695732180000,5.101,5.103,5.098,5.1,1882.0
+1695732240000,5.1,5.1,5.099,5.1,1055.2
+1695732300000,5.099,5.1,5.092,5.095,5558.0
+1695732360000,5.095,5.096,5.09,5.09,5038.0
+1695732420000,5.091,5.093,5.088,5.091,6388.6
+1695732480000,5.092,5.093,5.085,5.09,9803.6
+1695732540000,5.091,5.095,5.089,5.095,4805.3
+1695732600000,5.095,5.1,5.095,5.1,2562.7
+1695732660000,5.1,5.102,5.097,5.097,5079.5
+1695732720000,5.098,5.111,5.094,5.109,18998.3
+1695732780000,5.109,5.109,5.106,5.108,5192.0
+1695732840000,5.108,5.109,5.101,5.103,4974.8
+1695732900000,5.103,5.103,5.096,5.102,4538.8
+1695732960000,5.101,5.101,5.097,5.097,2450.4
+1695733020000,5.096,5.099,5.096,5.097,1979.3
+1695733080000,5.098,5.098,5.093,5.095,3840.5
+1695733140000,5.096,5.099,5.092,5.097,4877.1
+1695733200000,5.096,5.1,5.094,5.094,4957.2
+1695733260000,5.094,5.103,5.091,5.102,7934.0
+1695733320000,5.102,5.103,5.097,5.1,1263.2
+1695733380000,5.099,5.099,5.098,5.099,757.6
+1695733440000,5.098,5.099,5.096,5.099,1730.5
+1695733500000,5.1,5.102,5.093,5.093,6263.8
+1695733560000,5.093,5.095,5.09,5.093,5000.9
+1695733620000,5.092,5.092,5.08,5.085,31283.9
+1695733680000,5.084,5.088,5.083,5.086,3058.4
+1695733740000,5.085,5.087,5.083,5.085,4023.9
+1695733800000,5.085,5.094,5.085,5.089,13582.2
+1695733860000,5.09,5.092,5.085,5.089,4191.5
+1695733920000,5.089,5.094,5.089,5.091,4946.1
+1695733980000,5.092,5.093,5.088,5.088,3909.1
+1695734040000,5.088,5.09,5.081,5.086,17599.4
+1695734100000,5.086,5.089,5.082,5.088,14499.6
+1695734160000,5.087,5.092,5.083,5.089,17011.0
+1695734220000,5.088,5.091,5.084,5.086,9730.6
+1695734280000,5.086,5.096,5.086,5.096,15244.0
+1695734340000,5.095,5.1,5.09,5.099,25109.3
+1695734400000,5.099,5.109,5.094,5.102,60748.6
+1695734460000,5.101,5.104,5.097,5.103,25525.5
+1695734520000,5.103,5.107,5.098,5.107,19584.9
+1695734580000,5.106,5.11,5.103,5.108,22747.0
+1695734640000,5.109,5.114,5.108,5.113,52735.3
+1695734700000,5.113,5.118,5.108,5.114,54968.4
+1695734760000,5.114,5.117,5.104,5.109,34137.4
+1695734820000,5.108,5.11,5.104,5.105,19730.7
+1695734880000,5.105,5.105,5.099,5.1,13216.3
+1695734940000,5.101,5.103,5.098,5.099,13954.1
+1695735000000,5.099,5.103,5.098,5.101,17460.3
+1695735060000,5.102,5.104,5.093,5.096,45467.8
+1695735120000,5.098,5.12,5.094,5.118,53794.6
+1695735180000,5.119,5.136,5.119,5.129,85255.0
+1695735240000,5.13,5.153,5.126,5.152,106389.0
+1695735300000,5.153,5.164,5.148,5.157,61499.4
+1695735360000,5.157,5.175,5.148,5.173,75110.1
+1695735420000,5.172,5.177,5.158,5.159,65036.7
+1695735480000,5.158,5.166,5.154,5.163,56132.0
+1695735540000,5.163,5.186,5.16,5.183,82205.8
+1695735600000,5.184,5.193,5.179,5.192,88451.0
+1695735660000,5.191,5.205,5.187,5.19,101513.3
+1695735720000,5.191,5.208,5.185,5.206,77265.0
+1695735780000,5.206,5.228,5.197,5.223,131037.1
+1695735840000,5.223,5.229,5.207,5.208,148945.5
+1695735900000,5.209,5.231,5.206,5.23,102096.2
+1695735960000,5.23,5.258,5.227,5.255,193409.2
+1695736020000,5.254,5.262,5.207,5.24,223665.4
+1695736080000,5.24,5.243,5.227,5.232,123182.8
+1695736140000,5.232,5.234,5.193,5.196,153198.2
+1695736200000,5.195,5.219,5.193,5.212,98642.4
+1695736260000,5.211,5.228,5.211,5.227,99327.4
+1695736320000,5.226,5.25,5.224,5.237,85572.5
+1695736380000,5.237,5.241,5.232,5.232,18235.9
+1695736440000,5.231,5.232,5.194,5.197,104139.9
+1695736500000,5.196,5.203,5.178,5.188,101752.8
+1695736560000,5.189,5.192,5.172,5.176,63528.6
+1695736620000,5.178,5.187,5.166,5.183,66214.6
+1695736680000,5.185,5.208,5.171,5.207,48446.1
+1695736740000,5.207,5.207,5.178,5.186,49265.5
+1695736800000,5.185,5.187,5.168,5.176,41052.9
+1695736860000,5.176,5.195,5.174,5.194,40118.0
+1695736920000,5.193,5.195,5.187,5.195,12774.1
+1695736980000,5.195,5.198,5.185,5.188,21916.0
+1695737040000,5.188,5.194,5.179,5.192,19203.6
+1695737100000,5.192,5.2,5.191,5.2,19682.1
+1695737160000,5.201,5.214,5.201,5.209,25719.4
+1695737220000,5.207,5.218,5.201,5.216,52340.9
+1695737280000,5.216,5.219,5.206,5.217,56856.4
+1695737340000,5.217,5.218,5.208,5.209,19505.2
+1695737400000,5.209,5.21,5.193,5.197,28630.0
+1695737460000,5.198,5.205,5.195,5.203,31843.5
+1695737520000,5.202,5.204,5.198,5.2,14443.8
+1695737580000,5.2,5.214,5.2,5.213,10231.2
+1695737640000,5.214,5.224,5.21,5.222,35395.1
+1695737700000,5.224,5.225,5.205,5.205,24314.9
+1695737760000,5.205,5.205,5.187,5.194,28158.9
+1695737820000,5.195,5.199,5.18,5.187,23716.0
+1695737880000,5.186,5.186,5.176,5.181,22249.5
+1695737940000,5.182,5.193,5.18,5.187,37645.8
+1695738000000,5.187,5.194,5.183,5.194,16478.2
+1695738060000,5.193,5.205,5.193,5.198,18857.5
+1695738120000,5.199,5.224,5.199,5.216,48452.8
+1695738180000,5.216,5.216,5.201,5.21,19626.4
+1695738240000,5.21,5.222,5.209,5.22,12026.5
+1695738300000,5.221,5.235,5.214,5.234,30086.5
+1695738360000,5.234,5.237,5.219,5.223,37170.0
+1695738420000,5.224,5.227,5.213,5.217,24856.2
+1695738480000,5.216,5.216,5.198,5.199,20882.7
+1695738540000,5.2,5.217,5.197,5.216,21521.2
+1695738600000,5.216,5.219,5.192,5.199,33767.0
+1695738660000,5.198,5.212,5.195,5.201,20948.6
+1695738720000,5.201,5.201,5.182,5.191,35284.9
+1695738780000,5.192,5.196,5.188,5.19,10865.1
+1695738840000,5.19,5.193,5.184,5.191,12701.1
+1695738900000,5.19,5.197,5.187,5.197,7767.3
+1695738960000,5.197,5.217,5.196,5.21,57245.0
+1695739020000,5.21,5.224,5.208,5.217,27480.0
+1695739080000,5.216,5.226,5.213,5.221,41687.5
+1695739140000,5.22,5.23,5.22,5.226,40826.7
+1695739200000,5.226,5.246,5.224,5.244,59150.5
+1695739260000,5.244,5.247,5.228,5.231,65160.8
+1695739320000,5.232,5.232,5.22,5.224,26868.3
+1695739380000,5.224,5.235,5.223,5.235,15704.6
+1695739440000,5.235,5.237,5.234,5.236,11365.7
+1695739500000,5.237,5.245,5.237,5.244,21844.3
+1695739560000,5.243,5.246,5.222,5.222,35002.5
+1695739620000,5.222,5.225,5.215,5.222,30948.7
+1695739680000,5.222,5.231,5.22,5.224,11290.0
+1695739740000,5.223,5.225,5.216,5.223,15902.3
+1695739800000,5.223,5.231,5.222,5.23,11043.6
+1695739860000,5.23,5.233,5.227,5.228,5922.0
+1695739920000,5.228,5.237,5.228,5.233,11364.6
+1695739980000,5.232,5.232,5.221,5.221,14112.1
+1695740040000,5.221,5.221,5.203,5.204,36165.0
+1695740100000,5.204,5.213,5.202,5.203,20161.8
+1695740160000,5.202,5.208,5.201,5.202,7525.2
+1695740220000,5.202,5.204,5.194,5.194,23682.0
+1695740280000,5.195,5.208,5.195,5.205,17453.8
+1695740340000,5.205,5.213,5.205,5.209,11527.9
+1695740400000,5.208,5.208,5.195,5.196,30187.4
+1695740460000,5.195,5.199,5.186,5.189,29136.1
+1695740520000,5.189,5.191,5.181,5.189,22542.8
+1695740580000,5.189,5.2,5.189,5.199,10875.4
+1695740640000,5.198,5.204,5.188,5.191,19837.5
+1695740700000,5.191,5.193,5.181,5.182,12793.5
+1695740760000,5.181,5.185,5.169,5.179,37197.1
+1695740820000,5.18,5.193,5.18,5.184,27466.9
+1695740880000,5.184,5.186,5.177,5.179,11054.7
+1695740940000,5.18,5.183,5.175,5.181,11925.3
+1695741000000,5.181,5.187,5.176,5.178,9668.0
+1695741060000,5.178,5.179,5.161,5.173,30094.5
+1695741120000,5.172,5.173,5.161,5.162,15693.9
+1695741180000,5.163,5.179,5.158,5.179,21982.3
+1695741240000,5.178,5.18,5.174,5.178,17137.6
+1695741300000,5.177,5.177,5.172,5.174,8055.7
+1695741360000,5.174,5.188,5.17,5.187,17215.3
+1695741420000,5.187,5.201,5.187,5.195,16605.0
+1695741480000,5.195,5.202,5.195,5.198,13337.4
+1695741540000,5.198,5.2,5.196,5.197,4238.4
+1695741600000,5.197,5.203,5.197,5.199,14263.8
+1695741660000,5.199,5.202,5.195,5.196,9952.5
+1695741720000,5.196,5.2,5.195,5.197,9847.4
+1695741780000,5.197,5.197,5.182,5.188,18011.5
+1695741840000,5.188,5.198,5.188,5.194,6273.5
+1695741900000,5.194,5.194,5.18,5.18,8992.3
+1695741960000,5.181,5.19,5.179,5.189,6745.7
+1695742020000,5.189,5.195,5.188,5.189,6278.3
+1695742080000,5.19,5.192,5.183,5.183,8322.7
+1695742140000,5.183,5.183,5.166,5.167,17883.5
+1695742200000,5.167,5.18,5.166,5.179,30767.5
+1695742260000,5.18,5.19,5.176,5.178,17937.2
+1695742320000,5.179,5.18,5.171,5.179,12618.4
+1695742380000,5.179,5.189,5.176,5.189,12329.3
+1695742440000,5.188,5.189,5.179,5.188,12170.1
+1695742500000,5.189,5.193,5.187,5.189,10881.1
+1695742560000,5.189,5.189,5.18,5.187,6332.1
+1695742620000,5.188,5.191,5.187,5.187,4724.5
+1695742680000,5.188,5.193,5.188,5.192,3546.1
+1695742740000,5.191,5.192,5.182,5.182,2608.4
+1695742800000,5.182,5.188,5.181,5.188,5130.6
+1695742860000,5.187,5.192,5.184,5.185,4785.5
+1695742920000,5.184,5.188,5.183,5.187,5336.9
+1695742980000,5.188,5.19,5.178,5.181,9412.6
+1695743040000,5.181,5.185,5.18,5.183,5106.5
+1695743100000,5.183,5.187,5.181,5.185,4577.2
+1695743160000,5.185,5.185,5.173,5.173,7914.9
+1695743220000,5.173,5.175,5.162,5.166,24369.8
+1695743280000,5.167,5.171,5.163,5.17,12039.9
+1695743340000,5.169,5.178,5.166,5.176,7557.8
+1695743400000,5.176,5.178,5.166,5.175,25597.4
+1695743460000,5.175,5.176,5.169,5.174,3076.4
+1695743520000,5.175,5.188,5.175,5.183,9363.6
+1695743580000,5.184,5.186,5.182,5.185,2670.8
+1695743640000,5.185,5.186,5.179,5.181,3139.2
+1695743700000,5.181,5.184,5.172,5.175,8877.4
+1695743760000,5.175,5.177,5.174,5.176,1483.9
+1695743820000,5.176,5.176,5.168,5.172,7574.2
+1695743880000,5.171,5.174,5.169,5.169,1784.2
+1695743940000,5.169,5.172,5.168,5.17,5243.0
+1695744000000,5.17,5.181,5.169,5.179,13788.4
+1695744060000,5.179,5.186,5.178,5.181,7195.4
+1695744120000,5.182,5.193,5.182,5.19,11152.2
+1695744180000,5.191,5.203,5.191,5.201,22690.9
+1695744240000,5.201,5.205,5.198,5.205,10043.7
+1695744300000,5.205,5.224,5.204,5.223,28488.6
+1695744360000,5.223,5.226,5.214,5.217,27053.0
+1695744420000,5.217,5.217,5.201,5.203,25539.5
+1695744480000,5.202,5.212,5.201,5.212,8198.5
+1695744540000,5.212,5.213,5.206,5.208,7449.1
+1695744600000,5.207,5.207,5.187,5.196,24264.6
+1695744660000,5.197,5.199,5.191,5.199,5213.2
+1695744720000,5.198,5.21,5.198,5.208,19537.9
+1695744780000,5.209,5.21,5.2,5.203,10101.7
+1695744840000,5.204,5.208,5.198,5.2,7780.9
+1695744900000,5.2,5.203,5.196,5.198,8007.9
+1695744960000,5.199,5.201,5.192,5.193,5395.6
+1695745020000,5.192,5.197,5.19,5.194,8649.3
+1695745080000,5.194,5.198,5.189,5.191,4769.4
+1695745140000,5.192,5.197,5.19,5.193,5543.0
+1695745200000,5.193,5.194,5.188,5.191,4256.3
+1695745260000,5.192,5.205,5.192,5.205,7901.8
+1695745320000,5.204,5.209,5.2,5.205,8778.9
+1695745380000,5.205,5.208,5.203,5.206,4844.0
+1695745440000,5.205,5.212,5.201,5.211,12951.8
+1695745500000,5.211,5.211,5.205,5.206,4179.8
+1695745560000,5.206,5.212,5.205,5.212,3072.8
+1695745620000,5.211,5.212,5.203,5.204,4668.7
+1695745680000,5.205,5.209,5.203,5.204,6451.3
+1695745740000,5.203,5.21,5.194,5.21,25955.4
+1695745800000,5.211,5.214,5.203,5.204,8257.0
+1695745860000,5.203,5.207,5.2,5.2,4752.3
+1695745920000,5.201,5.202,5.194,5.197,11696.5
+1695745980000,5.198,5.199,5.19,5.195,11210.0
+1695746040000,5.195,5.198,5.191,5.193,8343.4
+1695746100000,5.193,5.194,5.185,5.186,9989.1
+1695746160000,5.187,5.199,5.185,5.189,25489.8
+1695746220000,5.19,5.193,5.184,5.185,4651.3
+1695746280000,5.185,5.185,5.176,5.182,14375.1
+1695746340000,5.181,5.188,5.173,5.186,37881.7
+1695746400000,5.187,5.189,5.183,5.186,7359.3
+1695746460000,5.186,5.198,5.186,5.194,8358.9
+1695746520000,5.194,5.2,5.189,5.189,5739.5
+1695746580000,5.189,5.191,5.188,5.189,1799.2
+1695746640000,5.189,5.192,5.185,5.188,9775.2
+1695746700000,5.188,5.196,5.188,5.192,7366.9
+1695746760000,5.191,5.198,5.19,5.195,6313.7
+1695746820000,5.194,5.194,5.181,5.187,8242.4
+1695746880000,5.186,5.191,5.183,5.185,4966.5
+1695746940000,5.185,5.187,5.182,5.182,4700.4
+1695747000000,5.182,5.188,5.181,5.187,4178.8
+1695747060000,5.188,5.189,5.181,5.183,6702.5
+1695747120000,5.183,5.195,5.182,5.195,3888.8
+1695747180000,5.196,5.196,5.185,5.189,12136.2
+1695747240000,5.19,5.192,5.187,5.188,5086.6
+1695747300000,5.188,5.191,5.18,5.183,15746.0
+1695747360000,5.183,5.185,5.18,5.181,2669.3
+1695747420000,5.182,5.184,5.18,5.183,3549.1
+1695747480000,5.183,5.185,5.181,5.181,1883.4
+1695747540000,5.182,5.188,5.18,5.185,7100.2
+1695747600000,5.184,5.196,5.184,5.192,11967.6
+1695747660000,5.191,5.194,5.183,5.186,6541.5
+1695747720000,5.187,5.192,5.183,5.192,17990.2
+1695747780000,5.192,5.197,5.187,5.194,7872.5
+1695747840000,5.194,5.195,5.19,5.193,6100.6
+1695747900000,5.192,5.195,5.189,5.194,3423.5
+1695747960000,5.195,5.195,5.185,5.186,5823.8
+1695748020000,5.186,5.188,5.184,5.186,4889.9
+1695748080000,5.187,5.194,5.186,5.191,7391.7
+1695748140000,5.19,5.193,5.187,5.191,4126.0
+1695748200000,5.192,5.192,5.182,5.182,6728.2
+1695748260000,5.182,5.186,5.182,5.184,3430.8
+1695748320000,5.185,5.187,5.182,5.183,3318.5
+1695748380000,5.183,5.184,5.173,5.173,12700.6
+1695748440000,5.174,5.178,5.171,5.174,6459.0
+1695748500000,5.175,5.175,5.171,5.171,7371.9
+1695748560000,5.171,5.172,5.167,5.168,4607.5
+1695748620000,5.167,5.172,5.163,5.164,11674.9
+1695748680000,5.164,5.167,5.162,5.163,5539.2
+1695748740000,5.162,5.162,5.137,5.148,85359.5
+1695748800000,5.148,5.149,5.136,5.139,19816.2
+1695748860000,5.139,5.152,5.138,5.147,14900.3
+1695748920000,5.148,5.153,5.147,5.152,5461.5
+1695748980000,5.152,5.155,5.149,5.152,7204.4
+1695749040000,5.151,5.152,5.146,5.147,4164.4
+1695749100000,5.146,5.146,5.14,5.141,5683.1
+1695749160000,5.141,5.146,5.139,5.145,9548.2
+1695749220000,5.144,5.145,5.14,5.141,9718.1
+1695749280000,5.142,5.146,5.138,5.139,6396.2
+1695749340000,5.138,5.147,5.136,5.144,7562.7
+1695749400000,5.144,5.151,5.144,5.147,9227.7
+1695749460000,5.147,5.157,5.147,5.15,13927.9
+1695749520000,5.149,5.154,5.142,5.151,11293.0
+1695749580000,5.151,5.155,5.151,5.154,7085.6
+1695749640000,5.153,5.154,5.151,5.151,3204.6
+1695749700000,5.152,5.154,5.149,5.152,2953.2
+1695749760000,5.152,5.154,5.15,5.151,2056.3
+1695749820000,5.151,5.153,5.145,5.147,4484.7
+1695749880000,5.148,5.151,5.144,5.144,3530.4
+1695749940000,5.145,5.148,5.145,5.147,2067.6
+1695750000000,5.147,5.148,5.145,5.145,3619.8
+1695750060000,5.146,5.148,5.145,5.148,3128.0
+1695750120000,5.147,5.15,5.145,5.149,3392.0
+1695750180000,5.149,5.152,5.148,5.152,5289.4
+1695750240000,5.152,5.153,5.145,5.146,4015.7
+1695750300000,5.146,5.148,5.133,5.136,12585.5
+1695750360000,5.136,5.14,5.133,5.138,10860.0
+1695750420000,5.138,5.145,5.137,5.143,6792.1
+1695750480000,5.143,5.144,5.136,5.139,4641.5
+1695750540000,5.139,5.139,5.131,5.137,11319.3
+1695750600000,5.138,5.14,5.136,5.139,7132.8
+1695750660000,5.138,5.142,5.136,5.142,3152.1
+1695750720000,5.143,5.145,5.142,5.142,4838.9
+1695750780000,5.142,5.144,5.134,5.138,7219.3
+1695750840000,5.139,5.139,5.134,5.135,1999.1
+1695750900000,5.135,5.138,5.133,5.137,6230.9
+1695750960000,5.137,5.139,5.135,5.136,2889.9
+1695751020000,5.135,5.137,5.134,5.135,2497.2
+1695751080000,5.135,5.138,5.134,5.137,2809.3
+1695751140000,5.137,5.139,5.136,5.137,832.5
+1695751200000,5.136,5.14,5.135,5.14,4933.3
+1695751260000,5.14,5.14,5.137,5.139,1877.3
+1695751320000,5.138,5.14,5.138,5.139,1545.3
+1695751380000,5.138,5.142,5.138,5.139,2716.0
+1695751440000,5.14,5.143,5.14,5.141,1775.8
+1695751500000,5.141,5.147,5.141,5.146,4107.7
+1695751560000,5.146,5.149,5.143,5.146,12437.9
+1695751620000,5.147,5.148,5.143,5.144,5562.4
+1695751680000,5.144,5.146,5.143,5.145,2667.4
+1695751740000,5.146,5.147,5.142,5.146,3026.8
+1695751800000,5.147,5.149,5.146,5.148,3796.5
+1695751860000,5.148,5.148,5.142,5.142,3047.9
+1695751920000,5.141,5.141,5.137,5.138,2746.5
+1695751980000,5.139,5.142,5.139,5.14,1512.4
+1695752040000,5.141,5.141,5.134,5.136,3847.4
+1695752100000,5.137,5.138,5.136,5.137,2222.6
+1695752160000,5.137,5.143,5.135,5.143,8422.5
+1695752220000,5.144,5.146,5.142,5.146,1565.6
+1695752280000,5.146,5.154,5.145,5.154,11077.4
+1695752340000,5.154,5.155,5.15,5.155,7760.5
+1695752400000,5.155,5.157,5.152,5.156,9209.9
+1695752460000,5.157,5.157,5.151,5.153,11190.6
+1695752520000,5.152,5.152,5.143,5.15,11103.1
+1695752580000,5.15,5.162,5.15,5.161,10101.2
+1695752640000,5.161,5.162,5.158,5.158,2913.1
+1695752700000,5.159,5.163,5.159,5.161,3958.6
+1695752760000,5.161,5.162,5.159,5.16,1623.9
+1695752820000,5.159,5.16,5.154,5.157,11089.4
+1695752880000,5.156,5.156,5.15,5.15,5756.9
+1695752940000,5.15,5.152,5.148,5.152,3570.8
+1695753000000,5.152,5.153,5.149,5.152,2926.3
+1695753060000,5.151,5.16,5.151,5.16,1887.3
+1695753120000,5.16,5.161,5.158,5.16,2722.6
+1695753180000,5.16,5.162,5.157,5.161,3799.8
+1695753240000,5.162,5.167,5.161,5.162,7293.6
+1695753300000,5.162,5.162,5.157,5.159,2151.6
+1695753360000,5.159,5.159,5.15,5.152,2908.3
+1695753420000,5.152,5.156,5.151,5.153,2363.1
+1695753480000,5.154,5.16,5.154,5.158,3278.3
+1695753540000,5.159,5.161,5.159,5.159,941.0
+1695753600000,5.158,5.164,5.158,5.163,3531.9
+1695753660000,5.162,5.163,5.156,5.158,9918.5
+1695753720000,5.159,5.159,5.153,5.153,5316.5
+1695753780000,5.153,5.153,5.151,5.152,881.4
+1695753840000,5.151,5.152,5.147,5.151,3816.8
+1695753900000,5.151,5.156,5.151,5.156,2435.6
+1695753960000,5.155,5.159,5.155,5.158,1101.6
+1695754020000,5.16,5.17,5.16,5.17,9798.4
+1695754080000,5.17,5.172,5.159,5.161,9667.7
+1695754140000,5.161,5.164,5.161,5.163,1568.9
+1695754200000,5.164,5.171,5.161,5.171,6252.0
+1695754260000,5.17,5.173,5.166,5.173,3986.9
+1695754320000,5.173,5.174,5.17,5.17,5053.9
+1695754380000,5.171,5.171,5.168,5.168,2345.9
+1695754440000,5.169,5.169,5.166,5.167,2554.7
+1695754500000,5.167,5.175,5.167,5.174,2645.6
+1695754560000,5.174,5.175,5.171,5.171,3935.8
+1695754620000,5.171,5.171,5.166,5.166,1937.8
+1695754680000,5.167,5.172,5.166,5.172,1609.7
+1695754740000,5.171,5.173,5.171,5.172,1775.2
+1695754800000,5.172,5.175,5.171,5.172,5228.5
+1695754860000,5.172,5.175,5.172,5.172,4231.9
+1695754920000,5.171,5.173,5.166,5.167,8309.8
+1695754980000,5.168,5.169,5.162,5.165,4143.1
+1695755040000,5.166,5.166,5.163,5.165,3306.9
+1695755100000,5.164,5.166,5.163,5.163,2287.8
+1695755160000,5.162,5.165,5.162,5.163,3530.7
+1695755220000,5.164,5.168,5.163,5.168,1908.0
+1695755280000,5.167,5.172,5.167,5.169,1342.0
+1695755340000,5.17,5.172,5.169,5.171,860.8
+1695755400000,5.172,5.175,5.17,5.171,5500.1
+1695755460000,5.171,5.171,5.169,5.17,2259.6
+1695755520000,5.17,5.17,5.165,5.165,2183.7
+1695755580000,5.165,5.165,5.16,5.16,2211.8
+1695755640000,5.16,5.16,5.157,5.159,1154.7
+1695755700000,5.16,5.167,5.16,5.167,3803.5
+1695755760000,5.167,5.171,5.167,5.17,2906.2
+1695755820000,5.171,5.172,5.169,5.171,3074.9
+1695755880000,5.172,5.173,5.167,5.173,2782.5
+1695755940000,5.172,5.173,5.171,5.171,1235.4
+1695756000000,5.171,5.174,5.171,5.173,1407.1
+1695756060000,5.172,5.175,5.172,5.172,1819.4
+1695756120000,5.172,5.175,5.168,5.168,5307.1
+1695756180000,5.168,5.175,5.164,5.173,7969.8
+1695756240000,5.173,5.173,5.17,5.173,2470.8
+1695756300000,5.172,5.173,5.169,5.169,3374.9
+1695756360000,5.169,5.176,5.169,5.176,7013.6
+1695756420000,5.176,5.178,5.175,5.177,5873.9
+1695756480000,5.177,5.179,5.173,5.174,4338.8
+1695756540000,5.174,5.175,5.172,5.173,1760.5
+1695756600000,5.173,5.181,5.173,5.181,8103.9
+1695756660000,5.181,5.19,5.18,5.19,12132.5
+1695756720000,5.189,5.189,5.183,5.183,6989.6
+1695756780000,5.183,5.185,5.18,5.185,7207.4
+1695756840000,5.186,5.19,5.186,5.189,3029.6
+1695756900000,5.189,5.2,5.188,5.19,22298.2
+1695756960000,5.19,5.194,5.19,5.193,5615.4
+1695757020000,5.192,5.193,5.189,5.192,5472.2
+1695757080000,5.192,5.193,5.19,5.192,4971.0
+1695757140000,5.193,5.194,5.184,5.185,10404.4
+1695757200000,5.186,5.186,5.181,5.183,4727.9
+1695757260000,5.182,5.183,5.181,5.182,1210.8
+1695757320000,5.182,5.188,5.182,5.185,4009.6
+1695757380000,5.185,5.189,5.184,5.189,2288.3
+1695757440000,5.19,5.192,5.188,5.192,2728.7
+1695757500000,5.191,5.195,5.186,5.187,3547.2
+1695757560000,5.186,5.186,5.18,5.18,4176.0
+1695757620000,5.179,5.185,5.176,5.182,11038.6
+1695757680000,5.183,5.183,5.181,5.181,1094.1
+1695757740000,5.181,5.183,5.18,5.18,2985.1
+1695757800000,5.18,5.183,5.178,5.178,4504.8
+1695757860000,5.178,5.181,5.174,5.181,4487.5
+1695757920000,5.18,5.184,5.18,5.183,3559.1
+1695757980000,5.182,5.183,5.18,5.181,827.2
+1695758040000,5.181,5.181,5.175,5.175,6035.3
+1695758100000,5.175,5.181,5.175,5.176,5900.2
+1695758160000,5.177,5.182,5.17,5.172,21220.3
+1695758220000,5.173,5.173,5.169,5.171,3971.0
+1695758280000,5.171,5.174,5.169,5.17,3920.7
+1695758340000,5.171,5.174,5.171,5.173,1251.2
+1695758400000,5.172,5.176,5.169,5.176,6536.8
+1695758460000,5.176,5.177,5.173,5.177,2279.1
+1695758520000,5.177,5.181,5.176,5.178,3667.4
+1695758580000,5.178,5.18,5.177,5.177,3292.6
+1695758640000,5.178,5.179,5.177,5.178,670.1
+1695758700000,5.178,5.181,5.177,5.177,2422.1
+1695758760000,5.177,5.177,5.172,5.173,2987.0
+1695758820000,5.174,5.178,5.174,5.174,4750.8
+1695758880000,5.174,5.177,5.172,5.174,3830.1
+1695758940000,5.174,5.174,5.171,5.173,1551.0
+1695759000000,5.173,5.173,5.169,5.17,5035.2
+1695759060000,5.17,5.173,5.168,5.169,2727.1
+1695759120000,5.17,5.17,5.166,5.167,2809.0
+1695759180000,5.166,5.167,5.16,5.16,2812.6
+1695759240000,5.161,5.162,5.16,5.161,1190.8
+1695759300000,5.161,5.163,5.16,5.163,3410.2
+1695759360000,5.163,5.168,5.161,5.167,6549.9
+1695759420000,5.168,5.171,5.166,5.17,6993.9
+1695759480000,5.169,5.169,5.165,5.168,4532.6
+1695759540000,5.168,5.171,5.168,5.17,4049.4
+1695759600000,5.17,5.17,5.165,5.169,7075.7
+1695759660000,5.169,5.169,5.164,5.164,2321.6
+1695759720000,5.165,5.167,5.163,5.163,1976.5
+1695759780000,5.164,5.165,5.163,5.163,885.7
+1695759840000,5.164,5.164,5.161,5.161,2872.9
+1695759900000,5.162,5.164,5.161,5.163,598.1
+1695759960000,5.163,5.164,5.163,5.163,462.2
+1695760020000,5.163,5.165,5.162,5.162,1055.4
+1695760080000,5.162,5.165,5.161,5.163,3493.0
+1695760140000,5.164,5.164,5.162,5.163,339.0
+1695760200000,5.163,5.164,5.163,5.163,739.5
+1695760260000,5.163,5.166,5.16,5.164,6646.1
+1695760320000,5.165,5.167,5.161,5.161,2397.2
+1695760380000,5.162,5.163,5.155,5.156,7304.7
+1695760440000,5.156,5.159,5.155,5.155,2908.6
+1695760500000,5.155,5.158,5.155,5.156,1843.3
+1695760560000,5.157,5.163,5.157,5.163,2998.8
+1695760620000,5.163,5.164,5.159,5.161,2983.7
+1695760680000,5.162,5.166,5.159,5.164,5407.0
+1695760740000,5.165,5.166,5.161,5.161,4142.8
+1695760800000,5.162,5.166,5.162,5.166,2332.5
+1695760860000,5.166,5.172,5.166,5.169,7480.9
+1695760920000,5.17,5.171,5.168,5.168,1082.1
+1695760980000,5.166,5.17,5.166,5.167,1763.1
+1695761040000,5.167,5.167,5.164,5.165,1015.6
+1695761100000,5.166,5.17,5.166,5.168,959.9
+1695761160000,5.168,5.169,5.161,5.162,4790.0
+1695761220000,5.163,5.163,5.156,5.157,3433.0
+1695761280000,5.157,5.157,5.155,5.156,1101.0
+1695761340000,5.156,5.159,5.153,5.159,8632.9
+1695761400000,5.159,5.16,5.155,5.157,3254.4
+1695761460000,5.158,5.158,5.154,5.155,1950.4
+1695761520000,5.156,5.157,5.152,5.155,2217.7
+1695761580000,5.155,5.16,5.155,5.157,6166.1
+1695761640000,5.157,5.157,5.152,5.156,3072.4
+1695761700000,5.157,5.159,5.155,5.156,3538.7
+1695761760000,5.157,5.162,5.155,5.156,5337.3
+1695761820000,5.155,5.157,5.151,5.153,4515.3
+1695761880000,5.152,5.153,5.148,5.151,2775.0
+1695761940000,5.15,5.153,5.148,5.151,2763.9
+1695762000000,5.151,5.162,5.151,5.162,6396.7
+1695762060000,5.161,5.161,5.155,5.158,4385.8
+1695762120000,5.159,5.159,5.156,5.159,1624.6
+1695762180000,5.159,5.162,5.154,5.154,2503.0
+1695762240000,5.154,5.156,5.152,5.156,1699.9
+1695762300000,5.156,5.156,5.153,5.155,2070.9
+1695762360000,5.155,5.157,5.15,5.151,2827.1
+1695762420000,5.151,5.153,5.15,5.152,2595.2
+1695762480000,5.152,5.155,5.152,5.153,1485.9
+1695762540000,5.153,5.156,5.151,5.154,2404.5
+1695762600000,5.154,5.159,5.154,5.159,1619.1
+1695762660000,5.16,5.162,5.157,5.158,7016.0
+1695762720000,5.158,5.161,5.158,5.16,729.9
+1695762780000,5.161,5.164,5.161,5.163,1269.0
+1695762840000,5.164,5.166,5.162,5.164,3542.2
+1695762900000,5.165,5.168,5.163,5.168,5155.0
+1695762960000,5.168,5.168,5.166,5.168,1141.9
+1695763020000,5.167,5.169,5.166,5.168,2215.8
+1695763080000,5.167,5.168,5.16,5.161,5801.1
+1695763140000,5.161,5.161,5.157,5.159,3733.0
+1695763200000,5.158,5.161,5.145,5.148,15074.0
+1695763260000,5.147,5.147,5.109,5.129,91649.3
+1695763320000,5.13,5.146,5.13,5.146,25212.9
+1695763380000,5.147,5.164,5.146,5.164,15237.1
+1695763440000,5.163,5.166,5.159,5.16,17634.3
+1695763500000,5.16,5.168,5.159,5.167,8415.6
+1695763560000,5.167,5.167,5.157,5.157,21600.2
+1695763620000,5.156,5.161,5.154,5.157,8067.7
+1695763680000,5.158,5.158,5.152,5.154,4448.1
+1695763740000,5.153,5.157,5.153,5.156,4449.4
+1695763800000,5.156,5.159,5.156,5.159,3190.5
+1695763860000,5.159,5.159,5.152,5.156,9026.5
+1695763920000,5.156,5.158,5.156,5.157,1975.6
+1695763980000,5.157,5.163,5.157,5.161,2383.8
+1695764040000,5.162,5.167,5.162,5.166,5068.7
+1695764100000,5.166,5.17,5.166,5.168,5773.5
+1695764160000,5.168,5.17,5.167,5.168,5473.3
+1695764220000,5.168,5.169,5.162,5.166,8173.4
+1695764280000,5.164,5.168,5.164,5.165,3178.2
+1695764340000,5.165,5.165,5.157,5.159,3935.7
+1695764400000,5.159,5.164,5.159,5.164,3579.7
+1695764460000,5.163,5.167,5.163,5.166,3725.5
+1695764520000,5.166,5.167,5.166,5.167,823.6
+1695764580000,5.167,5.167,5.162,5.164,2006.8
+1695764640000,5.163,5.166,5.162,5.162,3559.8
+1695764700000,5.162,5.165,5.162,5.164,886.5
+1695764760000,5.164,5.165,5.16,5.161,2720.1
+1695764820000,5.162,5.163,5.158,5.161,2624.9
+1695764880000,5.161,5.161,5.159,5.16,837.5
+1695764940000,5.16,5.161,5.158,5.158,827.6
+1695765000000,5.159,5.159,5.153,5.154,2364.5
+1695765060000,5.153,5.156,5.152,5.152,4988.8
+1695765120000,5.152,5.156,5.151,5.155,864.0
+1695765180000,5.156,5.156,5.15,5.152,3999.2
+1695765240000,5.152,5.156,5.152,5.155,936.3
+1695765300000,5.155,5.156,5.152,5.154,3536.3
+1695765360000,5.154,5.156,5.153,5.156,557.7
+1695765420000,5.156,5.16,5.156,5.16,448.5
+1695765480000,5.16,5.163,5.159,5.162,1836.1
+1695765540000,5.163,5.165,5.162,5.164,1300.1
+1695765600000,5.165,5.17,5.165,5.17,8535.9
+1695765660000,5.17,5.172,5.169,5.169,4017.4
+1695765720000,5.169,5.172,5.169,5.172,1818.7
+1695765780000,5.171,5.174,5.169,5.17,3078.4
+1695765840000,5.17,5.171,5.16,5.16,6910.3
+1695765900000,5.16,5.161,5.153,5.155,6008.5
+1695765960000,5.155,5.16,5.155,5.158,3336.8
+1695766020000,5.159,5.161,5.157,5.159,2228.0
+1695766080000,5.159,5.165,5.159,5.162,2119.8
+1695766140000,5.163,5.172,5.163,5.172,1661.7
+1695766200000,5.171,5.18,5.169,5.179,7805.3
+1695766260000,5.18,5.18,5.175,5.177,4533.5
+1695766320000,5.177,5.2,5.177,5.198,20300.9
+1695766380000,5.2,5.205,5.185,5.186,42352.1
+1695766440000,5.185,5.2,5.183,5.195,14684.3
+1695766500000,5.195,5.2,5.187,5.2,10939.5
+1695766560000,5.199,5.201,5.188,5.189,8791.0
+1695766620000,5.19,5.197,5.188,5.189,6313.6
+1695766680000,5.19,5.195,5.188,5.195,3215.5
+1695766740000,5.196,5.197,5.188,5.192,6977.4
+1695766800000,5.191,5.192,5.186,5.191,6815.5
+1695766860000,5.19,5.19,5.184,5.19,4661.1
+1695766920000,5.189,5.194,5.187,5.187,5742.2
+1695766980000,5.186,5.187,5.182,5.183,6831.0
+1695767040000,5.183,5.188,5.182,5.187,4003.2
+1695767100000,5.188,5.189,5.182,5.182,5158.4
+1695767160000,5.183,5.186,5.182,5.185,2967.3
+1695767220000,5.185,5.186,5.181,5.182,4232.8
+1695767280000,5.183,5.191,5.183,5.19,4108.7
+1695767340000,5.19,5.193,5.19,5.19,2243.9
+1695767400000,5.19,5.193,5.187,5.192,3924.2
+1695767460000,5.191,5.198,5.191,5.197,4034.2
+1695767520000,5.197,5.197,5.192,5.194,3981.1
+1695767580000,5.193,5.194,5.191,5.193,3155.8
+1695767640000,5.193,5.193,5.192,5.192,1210.4
+1695767700000,5.192,5.194,5.192,5.194,939.8
+1695767760000,5.194,5.2,5.194,5.2,2187.0
+1695767820000,5.199,5.199,5.19,5.195,8192.1
+1695767880000,5.193,5.193,5.189,5.189,2390.1
+1695767940000,5.188,5.19,5.185,5.185,4661.8
+1695768000000,5.184,5.184,5.179,5.18,8217.9
+1695768060000,5.181,5.181,5.175,5.175,6881.5
+1695768120000,5.175,5.177,5.173,5.175,5182.8
+1695768180000,5.176,5.176,5.167,5.169,9994.4
+1695768240000,5.169,5.171,5.164,5.167,3298.3
+1695768300000,5.166,5.172,5.166,5.166,7447.2
+1695768360000,5.167,5.17,5.167,5.167,1990.7
+1695768420000,5.167,5.168,5.153,5.155,9967.8
+1695768480000,5.155,5.16,5.154,5.156,6232.1
+1695768540000,5.156,5.165,5.156,5.164,2750.0
+1695768600000,5.164,5.173,5.164,5.172,7154.1
+1695768660000,5.173,5.177,5.166,5.167,12795.0
+1695768720000,5.167,5.168,5.164,5.165,834.1
+1695768780000,5.165,5.168,5.16,5.16,2476.3
+1695768840000,5.16,5.178,5.16,5.17,7089.7
+1695768900000,5.17,5.171,5.166,5.166,2500.9
+1695768960000,5.166,5.171,5.165,5.165,2493.5
+1695769020000,5.165,5.168,5.164,5.168,2946.0
+1695769080000,5.168,5.173,5.167,5.171,1599.4
+1695769140000,5.171,5.175,5.17,5.174,2147.5
+1695769200000,5.175,5.185,5.174,5.181,10097.0
+1695769260000,5.181,5.185,5.18,5.185,4047.3
+1695769320000,5.186,5.194,5.185,5.192,5457.4
+1695769380000,5.193,5.197,5.177,5.179,25865.4
+1695769440000,5.179,5.186,5.175,5.186,12260.0
+1695769500000,5.187,5.19,5.182,5.182,6055.5
+1695769560000,5.182,5.182,5.177,5.177,5085.9
+1695769620000,5.177,5.178,5.166,5.167,16429.7
+1695769680000,5.168,5.171,5.166,5.169,2249.5
+1695769740000,5.169,5.176,5.169,5.176,3294.5
+1695769800000,5.176,5.183,5.176,5.181,5851.9
+1695769860000,5.182,5.186,5.181,5.184,2414.3
+1695769920000,5.184,5.187,5.18,5.186,2917.4
+1695769980000,5.185,5.189,5.184,5.189,3024.0
+1695770040000,5.189,5.191,5.188,5.19,1597.6
+1695770100000,5.19,5.191,5.186,5.186,5072.6
+1695770160000,5.187,5.191,5.185,5.191,3329.5
+1695770220000,5.191,5.193,5.187,5.19,2846.1
+1695770280000,5.19,5.195,5.189,5.193,3776.4
+1695770340000,5.193,5.193,5.19,5.191,1884.0
+1695770400000,5.192,5.192,5.188,5.189,3738.4
+1695770460000,5.19,5.194,5.189,5.193,1398.1
+1695770520000,5.194,5.199,5.193,5.197,7123.4
+1695770580000,5.197,5.198,5.194,5.194,2409.1
+1695770640000,5.194,5.198,5.194,5.196,2549.4
+1695770700000,5.196,5.198,5.194,5.197,3442.9
+1695770760000,5.196,5.196,5.192,5.192,3139.0
+1695770820000,5.191,5.198,5.189,5.198,3476.2
+1695770880000,5.197,5.198,5.194,5.195,2503.1
+1695770940000,5.194,5.196,5.193,5.196,553.5
+1695771000000,5.196,5.2,5.195,5.199,4031.2
+1695771060000,5.199,5.2,5.197,5.2,2744.1
+1695771120000,5.199,5.199,5.193,5.195,2022.9
+1695771180000,5.195,5.202,5.195,5.2,8131.6
+1695771240000,5.201,5.207,5.2,5.207,4160.6
+1695771300000,5.208,5.214,5.208,5.212,6977.7
+1695771360000,5.212,5.215,5.21,5.212,8097.3
+1695771420000,5.213,5.218,5.213,5.213,6862.6
+1695771480000,5.213,5.215,5.211,5.211,2695.0
+1695771540000,5.211,5.219,5.208,5.216,17592.9
+1695771600000,5.216,5.22,5.212,5.22,14450.9
+1695771660000,5.221,5.235,5.219,5.231,26363.4
+1695771720000,5.23,5.236,5.228,5.234,17013.5
+1695771780000,5.234,5.238,5.23,5.238,10099.0
+1695771840000,5.238,5.239,5.229,5.229,13216.1
+1695771900000,5.229,5.23,5.22,5.22,9906.1
+1695771960000,5.22,5.221,5.217,5.218,6963.9
+1695772020000,5.219,5.222,5.217,5.222,4708.5
+1695772080000,5.223,5.23,5.222,5.23,8815.7
+1695772140000,5.229,5.23,5.223,5.224,4738.9
+1695772200000,5.224,5.231,5.223,5.23,3661.6
+1695772260000,5.23,5.233,5.226,5.233,2781.4
+1695772320000,5.233,5.237,5.232,5.233,4508.0
+1695772380000,5.233,5.234,5.23,5.234,4133.8
+1695772440000,5.234,5.237,5.233,5.235,4434.7
+1695772500000,5.235,5.235,5.229,5.233,5128.0
+1695772560000,5.233,5.235,5.233,5.233,1098.7
+1695772620000,5.234,5.24,5.234,5.237,10901.1
+1695772680000,5.238,5.239,5.23,5.23,9214.2
+1695772740000,5.231,5.234,5.221,5.223,9540.6
+1695772800000,5.223,5.225,5.216,5.225,19180.7
+1695772860000,5.225,5.235,5.225,5.234,11370.9
+1695772920000,5.234,5.238,5.23,5.235,13124.8
+1695772980000,5.235,5.24,5.235,5.237,7382.0
+1695773040000,5.237,5.241,5.237,5.239,4088.8
+1695773100000,5.238,5.249,5.236,5.249,14533.3
+1695773160000,5.25,5.252,5.242,5.25,23648.8
+1695773220000,5.25,5.258,5.25,5.254,13354.7
+1695773280000,5.256,5.257,5.246,5.251,28866.8
+1695773340000,5.251,5.263,5.247,5.263,21774.8
+1695773400000,5.262,5.262,5.248,5.25,19556.9
+1695773460000,5.25,5.25,5.241,5.244,16061.9
+1695773520000,5.243,5.244,5.232,5.233,9751.5
+1695773580000,5.233,5.238,5.233,5.236,7111.0
+1695773640000,5.237,5.24,5.235,5.237,2678.2
+1695773700000,5.238,5.243,5.235,5.243,14041.7
+1695773760000,5.243,5.259,5.243,5.255,16520.1
+1695773820000,5.255,5.259,5.251,5.251,10113.8
+1695773880000,5.25,5.255,5.249,5.252,15468.3
+1695773940000,5.252,5.255,5.249,5.253,9620.7
+1695774000000,5.254,5.265,5.25,5.259,40170.2
+1695774060000,5.258,5.264,5.257,5.257,18346.8
+1695774120000,5.258,5.26,5.255,5.259,6664.6
+1695774180000,5.259,5.263,5.257,5.259,5621.2
+1695774240000,5.258,5.263,5.252,5.257,11551.6
+1695774300000,5.256,5.258,5.254,5.255,4031.2
+1695774360000,5.256,5.261,5.251,5.251,13295.2
+1695774420000,5.251,5.252,5.239,5.24,19425.8
+1695774480000,5.24,5.247,5.24,5.244,7428.2
+1695774540000,5.245,5.245,5.215,5.217,32587.3
+1695774600000,5.218,5.22,5.208,5.216,23081.9
+1695774660000,5.216,5.234,5.214,5.234,11709.5
+1695774720000,5.235,5.237,5.228,5.234,16251.0
+1695774780000,5.234,5.245,5.234,5.245,9573.4
+1695774840000,5.245,5.249,5.239,5.24,13062.7
+1695774900000,5.24,5.243,5.239,5.241,5150.2
+1695774960000,5.241,5.242,5.234,5.238,12032.1
+1695775020000,5.238,5.244,5.237,5.237,8171.6
+1695775080000,5.237,5.24,5.235,5.24,4130.9
+1695775140000,5.239,5.24,5.232,5.234,3029.7
+1695775200000,5.236,5.242,5.236,5.241,8144.9
+1695775260000,5.242,5.242,5.236,5.237,3391.3
+1695775320000,5.237,5.24,5.236,5.24,2452.2
+1695775380000,5.239,5.24,5.236,5.239,4827.2
+1695775440000,5.239,5.245,5.238,5.238,14614.1
+1695775500000,5.237,5.243,5.237,5.242,2269.6
+1695775560000,5.242,5.255,5.242,5.252,4891.2
+1695775620000,5.252,5.253,5.25,5.252,3990.7
+1695775680000,5.252,5.261,5.249,5.261,19264.8
+1695775740000,5.26,5.27,5.257,5.268,16031.8
+1695775800000,5.269,5.272,5.261,5.266,26397.9
+1695775860000,5.266,5.266,5.258,5.258,5976.1
+1695775920000,5.258,5.263,5.256,5.261,6784.9
+1695775980000,5.261,5.265,5.261,5.262,5389.7
+1695776040000,5.262,5.272,5.258,5.269,12081.2
+1695776100000,5.27,5.274,5.263,5.268,12550.5
+1695776160000,5.268,5.276,5.266,5.27,33718.8
+1695776220000,5.27,5.277,5.264,5.267,35433.0
+1695776280000,5.267,5.277,5.267,5.275,27301.7
+1695776340000,5.274,5.275,5.265,5.266,16029.0
+1695776400000,5.265,5.271,5.262,5.268,17942.2
+1695776460000,5.267,5.28,5.267,5.278,16578.3
+1695776520000,5.279,5.28,5.274,5.278,11911.1
+1695776580000,5.279,5.28,5.274,5.276,7582.4
+1695776640000,5.277,5.28,5.251,5.254,30236.7
+1695776700000,5.254,5.256,5.237,5.244,30078.3
+1695776760000,5.244,5.247,5.233,5.236,27070.1
+1695776820000,5.236,5.24,5.233,5.238,15584.3
+1695776880000,5.237,5.238,5.228,5.229,16605.5
+1695776940000,5.23,5.23,5.217,5.223,22049.5
+1695777000000,5.223,5.228,5.216,5.217,21468.9
+1695777060000,5.217,5.221,5.213,5.218,15086.5
+1695777120000,5.219,5.223,5.219,5.22,3623.8
+1695777180000,5.22,5.221,5.216,5.217,6718.3
+1695777240000,5.217,5.217,5.212,5.216,6417.9
+1695777300000,5.216,5.223,5.214,5.223,5124.6
+1695777360000,5.223,5.226,5.222,5.226,3094.0
+1695777420000,5.225,5.229,5.216,5.217,12485.8
+1695777480000,5.216,5.22,5.211,5.212,13815.7
+1695777540000,5.211,5.215,5.209,5.212,10935.8
+1695777600000,5.212,5.212,5.21,5.21,6539.8
+1695777660000,5.211,5.211,5.183,5.195,56873.3
+1695777720000,5.195,5.204,5.195,5.199,7429.3
+1695777780000,5.199,5.2,5.191,5.192,7605.4
+1695777840000,5.192,5.192,5.184,5.188,12832.3
+1695777900000,5.187,5.195,5.185,5.192,10030.0
+1695777960000,5.193,5.197,5.193,5.196,4858.6
+1695778020000,5.196,5.203,5.196,5.2,8572.7
+1695778080000,5.2,5.202,5.198,5.2,5965.7
+1695778140000,5.199,5.199,5.192,5.195,8712.6
+1695778200000,5.196,5.201,5.194,5.196,10928.1
+1695778260000,5.196,5.203,5.196,5.198,12248.3
+1695778320000,5.197,5.198,5.196,5.197,2251.8
+1695778380000,5.198,5.201,5.196,5.196,4718.0
+1695778440000,5.196,5.196,5.186,5.186,18498.8
+1695778500000,5.187,5.191,5.184,5.185,5363.7
+1695778560000,5.184,5.184,5.179,5.18,12478.2
+1695778620000,5.18,5.191,5.176,5.19,12400.8
+1695778680000,5.19,5.193,5.188,5.193,4593.6
+1695778740000,5.192,5.192,5.182,5.187,15644.9
+1695778800000,5.188,5.192,5.188,5.19,4797.4
+1695778860000,5.189,5.191,5.188,5.191,1631.9
+1695778920000,5.19,5.19,5.183,5.183,2651.7
+1695778980000,5.183,5.183,5.175,5.177,5340.7
+1695779040000,5.177,5.179,5.172,5.172,9392.6
+1695779100000,5.173,5.178,5.172,5.177,11284.3
+1695779160000,5.178,5.183,5.178,5.183,4220.8
+1695779220000,5.183,5.186,5.182,5.183,3296.2
+1695779280000,5.182,5.185,5.181,5.183,9020.9
+1695779340000,5.184,5.186,5.183,5.186,2817.2
+1695779400000,5.185,5.186,5.183,5.183,2911.8
+1695779460000,5.183,5.186,5.182,5.185,4256.9
+1695779520000,5.184,5.184,5.181,5.181,1160.2
+1695779580000,5.181,5.186,5.181,5.185,2388.4
+1695779640000,5.186,5.186,5.183,5.185,4599.2
+1695779700000,5.185,5.185,5.18,5.18,3532.0
+1695779760000,5.18,5.182,5.18,5.181,1340.9
+1695779820000,5.181,5.183,5.177,5.18,7539.3
+1695779880000,5.179,5.18,5.173,5.175,6298.1
+1695779940000,5.175,5.177,5.174,5.177,4138.3
+1695780000000,5.176,5.186,5.176,5.185,13202.8
+1695780060000,5.184,5.187,5.182,5.184,9133.4
+1695780120000,5.185,5.185,5.182,5.183,2848.1
+1695780180000,5.183,5.186,5.181,5.185,3368.1
+1695780240000,5.185,5.19,5.185,5.188,3946.4
+1695780300000,5.187,5.188,5.185,5.186,3158.5
+1695780360000,5.185,5.185,5.18,5.181,5407.6
+1695780420000,5.181,5.182,5.178,5.178,4452.5
+1695780480000,5.178,5.18,5.176,5.18,4246.5
+1695780540000,5.179,5.179,5.175,5.176,4909.2
+1695780600000,5.176,5.178,5.176,5.176,2648.3
+1695780660000,5.176,5.176,5.161,5.164,15361.2
+1695780720000,5.163,5.164,5.16,5.163,10867.5
+1695780780000,5.164,5.168,5.164,5.165,7369.0
+1695780840000,5.164,5.165,5.163,5.163,1947.3
+1695780900000,5.163,5.166,5.163,5.164,2990.8
+1695780960000,5.164,5.165,5.164,5.165,602.0
+1695781020000,5.165,5.169,5.165,5.166,3962.4
+1695781080000,5.166,5.167,5.165,5.165,700.9
+1695781140000,5.166,5.173,5.166,5.173,6121.5
+1695781200000,5.172,5.178,5.172,5.178,3065.4
+1695781260000,5.179,5.179,5.175,5.177,1947.5
+1695781320000,5.177,5.18,5.177,5.179,3533.6
+1695781380000,5.179,5.182,5.179,5.182,3493.2
+1695781440000,5.182,5.186,5.182,5.183,6887.2
+1695781500000,5.183,5.184,5.182,5.182,2874.1
+1695781560000,5.182,5.183,5.179,5.18,2038.2
+1695781620000,5.181,5.183,5.179,5.18,3004.1
+1695781680000,5.18,5.181,5.178,5.18,4181.7
+1695781740000,5.179,5.183,5.179,5.183,1923.2
+1695781800000,5.182,5.183,5.178,5.18,3956.2
+1695781860000,5.181,5.181,5.174,5.174,5158.5
+1695781920000,5.173,5.173,5.167,5.167,1894.0
+1695781980000,5.167,5.17,5.167,5.17,2793.2
+1695782040000,5.17,5.171,5.168,5.169,1764.4
+1695782100000,5.169,5.17,5.167,5.167,2403.2
+1695782160000,5.167,5.172,5.167,5.17,4542.6
+1695782220000,5.17,5.171,5.167,5.169,3009.3
+1695782280000,5.169,5.169,5.163,5.163,4764.0
+1695782340000,5.163,5.163,5.152,5.153,18809.6
+1695782400000,5.154,5.155,5.142,5.147,21164.8
+1695782460000,5.147,5.151,5.144,5.145,11808.6
+1695782520000,5.146,5.15,5.144,5.149,2935.4
+1695782580000,5.149,5.152,5.148,5.151,1410.4
+1695782640000,5.152,5.154,5.148,5.148,4555.1
+1695782700000,5.148,5.15,5.146,5.148,1552.2
+1695782760000,5.149,5.149,5.141,5.144,5973.9
+1695782820000,5.145,5.153,5.143,5.153,4688.6
+1695782880000,5.153,5.157,5.151,5.154,3932.1
+1695782940000,5.154,5.158,5.153,5.157,6657.1
+1695783000000,5.156,5.156,5.147,5.152,7013.4
+1695783060000,5.152,5.155,5.151,5.153,4354.6
+1695783120000,5.153,5.154,5.145,5.145,4047.3
+1695783180000,5.145,5.146,5.143,5.143,807.9
+1695783240000,5.144,5.144,5.143,5.143,1744.7
+1695783300000,5.143,5.149,5.142,5.147,7105.3
+1695783360000,5.146,5.154,5.146,5.151,11168.9
+1695783420000,5.15,5.151,5.149,5.151,770.8
+1695783480000,5.151,5.153,5.147,5.148,1617.8
+1695783540000,5.147,5.149,5.146,5.146,3114.5
+1695783600000,5.146,5.148,5.144,5.144,3291.0
+1695783660000,5.145,5.145,5.139,5.142,5756.7
+1695783720000,5.14,5.14,5.124,5.135,37740.7
+1695783780000,5.135,5.138,5.133,5.138,2420.0
+1695783840000,5.138,5.138,5.136,5.137,978.5
+1695783900000,5.137,5.143,5.137,5.14,7640.2
+1695783960000,5.141,5.145,5.141,5.143,3505.9
+1695784020000,5.144,5.146,5.138,5.139,7034.9
+1695784080000,5.139,5.139,5.138,5.139,389.5
+1695784140000,5.14,5.14,5.138,5.139,939.2
+1695784200000,5.139,5.146,5.139,5.146,3822.2
+1695784260000,5.146,5.147,5.145,5.145,1842.6
+1695784320000,5.146,5.152,5.146,5.152,3277.4
+1695784380000,5.152,5.154,5.15,5.153,9931.9
+1695784440000,5.153,5.156,5.148,5.148,7274.2
+1695784500000,5.147,5.152,5.147,5.152,3611.1
+1695784560000,5.152,5.158,5.152,5.158,4633.7
+1695784620000,5.158,5.16,5.157,5.16,1917.2
+1695784680000,5.161,5.162,5.16,5.16,1386.6
+1695784740000,5.161,5.163,5.161,5.161,3023.9
+1695784800000,5.161,5.161,5.153,5.154,4754.1
+1695784860000,5.154,5.155,5.153,5.155,2050.2
+1695784920000,5.154,5.163,5.154,5.162,9681.5
+1695784980000,5.163,5.173,5.162,5.168,9556.4
+1695785040000,5.168,5.171,5.166,5.167,3427.8
+1695785100000,5.166,5.167,5.162,5.163,3544.0
+1695785160000,5.162,5.163,5.159,5.162,4218.6
+1695785220000,5.161,5.162,5.161,5.162,391.0
+1695785280000,5.161,5.163,5.161,5.161,1364.3
+1695785340000,5.161,5.167,5.159,5.162,8013.2
+1695785400000,5.161,5.168,5.161,5.166,2200.4
+1695785460000,5.165,5.168,5.165,5.167,2120.1
+1695785520000,5.166,5.17,5.166,5.17,1620.3
+1695785580000,5.17,5.17,5.168,5.17,638.5
+1695785640000,5.17,5.173,5.169,5.173,2146.9
+1695785700000,5.173,5.173,5.164,5.166,9768.4
+1695785760000,5.166,5.167,5.163,5.165,5422.4
+1695785820000,5.165,5.166,5.163,5.165,882.5
+1695785880000,5.165,5.166,5.16,5.162,3958.0
+1695785940000,5.161,5.161,5.157,5.158,3095.2
+1695786000000,5.158,5.158,5.155,5.155,1553.0
+1695786060000,5.156,5.161,5.155,5.16,4698.5
+1695786120000,5.16,5.162,5.157,5.162,2829.8
+1695786180000,5.162,5.162,5.158,5.16,1266.9
+1695786240000,5.159,5.165,5.159,5.165,15993.3
+1695786300000,5.165,5.169,5.164,5.164,6261.2
+1695786360000,5.164,5.17,5.164,5.166,3757.9
+1695786420000,5.166,5.166,5.164,5.164,1324.4
+1695786480000,5.165,5.165,5.161,5.163,4349.7
+1695786540000,5.164,5.173,5.163,5.171,4717.5
+1695786600000,5.171,5.172,5.17,5.171,2289.9
+1695786660000,5.171,5.178,5.17,5.177,5070.2
+1695786720000,5.177,5.179,5.17,5.171,6688.4
+1695786780000,5.172,5.176,5.172,5.174,14684.7
+1695786840000,5.175,5.18,5.175,5.179,9970.5
+1695786900000,5.179,5.183,5.175,5.181,9849.6
+1695786960000,5.181,5.185,5.179,5.18,7261.5
+1695787020000,5.18,5.18,5.175,5.177,3799.5
+1695787080000,5.176,5.178,5.172,5.174,4734.8
+1695787140000,5.173,5.177,5.171,5.177,2974.2
+1695787200000,5.176,5.181,5.176,5.179,5130.8
+1695787260000,5.178,5.18,5.172,5.173,4456.7
+1695787320000,5.172,5.178,5.171,5.178,4424.4
+1695787380000,5.178,5.178,5.172,5.172,1060.5
+1695787440000,5.173,5.176,5.172,5.175,2133.6
+1695787500000,5.176,5.183,5.176,5.181,3620.2
+1695787560000,5.18,5.183,5.176,5.176,3551.8
+1695787620000,5.176,5.176,5.161,5.163,7219.1
+1695787680000,5.163,5.165,5.155,5.165,14693.1
+1695787740000,5.165,5.166,5.157,5.16,3984.1
+1695787800000,5.16,5.165,5.16,5.164,3241.0
+1695787860000,5.164,5.169,5.163,5.168,3447.8
+1695787920000,5.169,5.17,5.164,5.165,3268.7
+1695787980000,5.164,5.164,5.159,5.159,2867.1
+1695788040000,5.159,5.159,5.157,5.158,1117.3
+1695788100000,5.158,5.163,5.157,5.16,7781.5
+1695788160000,5.161,5.164,5.161,5.164,1741.6
+1695788220000,5.165,5.166,5.159,5.159,4705.2
+1695788280000,5.159,5.16,5.156,5.16,4356.7
+1695788340000,5.16,5.16,5.155,5.155,3739.7
+1695788400000,5.155,5.156,5.143,5.145,8243.1
+1695788460000,5.145,5.148,5.142,5.144,7877.0
+1695788520000,5.144,5.145,5.141,5.142,3730.9
+1695788580000,5.141,5.142,5.14,5.14,6527.8
+1695788640000,5.141,5.142,5.139,5.141,2986.9
+1695788700000,5.141,5.142,5.14,5.14,3080.2
+1695788760000,5.141,5.142,5.13,5.131,21146.0
+1695788820000,5.131,5.134,5.129,5.131,10957.3
+1695788880000,5.131,5.131,5.123,5.126,15216.7
+1695788940000,5.127,5.139,5.126,5.138,15058.1
+1695789000000,5.137,5.138,5.133,5.136,6291.1
+1695789060000,5.136,5.138,5.133,5.133,4734.2
+1695789120000,5.133,5.133,5.126,5.13,7234.0
+1695789180000,5.13,5.134,5.129,5.129,5624.3
+1695789240000,5.128,5.129,5.125,5.128,4245.6
+1695789300000,5.129,5.133,5.126,5.133,6209.2
+1695789360000,5.132,5.133,5.13,5.133,2906.5
+1695789420000,5.132,5.136,5.132,5.135,2672.2
+1695789480000,5.136,5.138,5.135,5.138,3007.0
+1695789540000,5.138,5.141,5.137,5.141,2337.7
+1695789600000,5.14,5.144,5.139,5.143,7687.5
+1695789660000,5.143,5.146,5.142,5.143,2832.0
+1695789720000,5.144,5.146,5.142,5.142,2034.8
+1695789780000,5.143,5.143,5.139,5.139,2260.3
+1695789840000,5.139,5.139,5.135,5.135,5926.4
+1695789900000,5.135,5.138,5.135,5.136,2765.4
+1695789960000,5.137,5.146,5.136,5.146,7882.8
+1695790020000,5.146,5.146,5.14,5.143,5083.1
+1695790080000,5.144,5.15,5.144,5.149,5088.2
+1695790140000,5.149,5.149,5.144,5.145,3057.1
+1695790200000,5.145,5.145,5.142,5.143,1752.1
+1695790260000,5.144,5.147,5.143,5.144,3675.8
+1695790320000,5.145,5.147,5.145,5.146,1750.3
+1695790380000,5.145,5.145,5.14,5.142,5583.7
+1695790440000,5.142,5.143,5.137,5.138,3156.0
+1695790500000,5.137,5.138,5.135,5.136,2300.4
+1695790560000,5.136,5.139,5.135,5.139,5702.5
+1695790620000,5.139,5.139,5.137,5.138,2247.5
+1695790680000,5.138,5.142,5.137,5.138,3058.0
+1695790740000,5.138,5.139,5.138,5.139,521.0
+1695790800000,5.139,5.141,5.137,5.137,4504.6
+1695790860000,5.137,5.139,5.136,5.136,1785.5
+1695790920000,5.137,5.138,5.136,5.138,2662.7
+1695790980000,5.138,5.14,5.129,5.13,20749.5
+1695791040000,5.131,5.133,5.12,5.132,23034.8
+1695791100000,5.133,5.135,5.131,5.132,5806.3
+1695791160000,5.132,5.139,5.131,5.139,13337.4
+1695791220000,5.138,5.138,5.134,5.136,5352.7
+1695791280000,5.135,5.135,5.128,5.129,11154.5
+1695791340000,5.129,5.134,5.127,5.128,12046.8
+1695791400000,5.128,5.129,5.125,5.127,6132.5
+1695791460000,5.128,5.13,5.128,5.129,3675.3
+1695791520000,5.129,5.133,5.128,5.129,6434.1
+1695791580000,5.129,5.132,5.126,5.129,7637.7
+1695791640000,5.129,5.129,5.127,5.127,1206.7
+1695791700000,5.128,5.129,5.123,5.129,5789.7
+1695791760000,5.129,5.13,5.123,5.126,5112.2
+1695791820000,5.125,5.126,5.123,5.124,1814.6
+1695791880000,5.125,5.129,5.124,5.124,6112.7
+1695791940000,5.125,5.125,5.121,5.123,5273.5
+1695792000000,5.124,5.126,5.122,5.126,3406.9
+1695792060000,5.125,5.126,5.123,5.125,2608.6
+1695792120000,5.125,5.125,5.118,5.124,12333.7
+1695792180000,5.124,5.125,5.119,5.121,5744.0
+1695792240000,5.122,5.123,5.12,5.122,4439.0
+1695792300000,5.122,5.123,5.119,5.123,2552.8
+1695792360000,5.123,5.129,5.123,5.128,3523.7
+1695792420000,5.129,5.131,5.127,5.128,3683.5
+1695792480000,5.128,5.128,5.127,5.128,2020.7
+1695792540000,5.128,5.128,5.127,5.127,135.7
+1695792600000,5.128,5.129,5.125,5.126,3157.8
+1695792660000,5.126,5.127,5.123,5.127,3553.1
+1695792720000,5.127,5.127,5.12,5.123,9012.2
+1695792780000,5.123,5.127,5.123,5.127,1038.8
+1695792840000,5.127,5.133,5.127,5.133,2500.3
+1695792900000,5.132,5.138,5.132,5.137,8675.5
+1695792960000,5.137,5.137,5.135,5.137,2275.7
+1695793020000,5.137,5.139,5.134,5.137,2844.7
+1695793080000,5.137,5.139,5.135,5.139,1532.0
+1695793140000,5.139,5.14,5.134,5.136,4640.9
+1695793200000,5.135,5.136,5.131,5.131,3278.5
+1695793260000,5.13,5.133,5.13,5.132,1772.9
+1695793320000,5.131,5.133,5.131,5.132,907.1
+1695793380000,5.133,5.134,5.13,5.133,1602.7
+1695793440000,5.132,5.133,5.127,5.128,1307.2
+1695793500000,5.128,5.129,5.124,5.127,7335.2
+1695793560000,5.128,5.129,5.122,5.124,3590.5
+1695793620000,5.124,5.127,5.124,5.125,3246.8
+1695793680000,5.126,5.126,5.122,5.124,3735.7
+1695793740000,5.125,5.125,5.112,5.115,20353.9
+1695793800000,5.114,5.114,5.087,5.092,92459.1
+1695793860000,5.093,5.097,5.081,5.096,26568.1
+1695793920000,5.096,5.103,5.095,5.099,14981.2
+1695793980000,5.099,5.106,5.098,5.106,8408.4
+1695794040000,5.106,5.107,5.101,5.106,6959.2
+1695794100000,5.107,5.112,5.107,5.108,5509.1
+1695794160000,5.109,5.113,5.106,5.106,3405.2
+1695794220000,5.107,5.108,5.099,5.102,9378.3
+1695794280000,5.103,5.105,5.099,5.1,4857.3
+1695794340000,5.101,5.101,5.096,5.101,4381.7
+1695794400000,5.101,5.105,5.084,5.088,30546.0
+1695794460000,5.089,5.089,5.023,5.046,234052.8
+1695794520000,5.047,5.066,5.044,5.066,36052.0
+1695794580000,5.065,5.066,5.059,5.061,27435.5
+1695794640000,5.061,5.066,5.059,5.063,12468.2
+1695794700000,5.064,5.07,5.064,5.064,26478.9
+1695794760000,5.064,5.068,5.061,5.065,11375.3
+1695794820000,5.065,5.066,5.06,5.06,4135.1
+1695794880000,5.06,5.066,5.058,5.059,14537.5
+1695794940000,5.059,5.065,5.059,5.063,6468.3
+1695795000000,5.063,5.067,5.063,5.063,6587.3
+1695795060000,5.064,5.065,5.059,5.064,4955.7
+1695795120000,5.064,5.067,5.063,5.066,4462.7
+1695795180000,5.066,5.066,5.06,5.061,3860.6
+1695795240000,5.062,5.066,5.062,5.065,5764.4
+1695795300000,5.065,5.069,5.065,5.068,6989.3
+1695795360000,5.067,5.068,5.054,5.056,20425.5
+1695795420000,5.057,5.059,5.051,5.052,9985.7
+1695795480000,5.051,5.052,5.044,5.05,17138.6
+1695795540000,5.051,5.057,5.044,5.046,28536.9
+1695795600000,5.047,5.05,5.04,5.042,33797.1
+1695795660000,5.042,5.055,5.042,5.053,16507.6
+1695795720000,5.054,5.058,5.053,5.055,15214.6
+1695795780000,5.055,5.058,5.054,5.056,3179.9
+1695795840000,5.055,5.059,5.055,5.057,2274.8
+1695795900000,5.057,5.063,5.056,5.061,8205.6
+1695795960000,5.062,5.068,5.06,5.066,10077.6
+1695796020000,5.066,5.067,5.058,5.061,6655.4
+1695796080000,5.061,5.062,5.059,5.062,2604.7
+1695796140000,5.061,5.062,5.059,5.059,2634.6
+1695796200000,5.06,5.06,5.049,5.049,9241.6
+1695796260000,5.049,5.059,5.048,5.058,5495.3
+1695796320000,5.058,5.069,5.057,5.066,8367.6
+1695796380000,5.067,5.078,5.067,5.075,12065.5
+1695796440000,5.076,5.081,5.076,5.076,8612.4
+1695796500000,5.077,5.077,5.072,5.072,7312.1
+1695796560000,5.072,5.075,5.072,5.075,7610.8
+1695796620000,5.074,5.076,5.071,5.072,9856.0
+1695796680000,5.072,5.073,5.064,5.064,8001.4
+1695796740000,5.064,5.066,5.062,5.066,5187.8
+1695796800000,5.065,5.071,5.065,5.071,12106.0
+1695796860000,5.071,5.076,5.069,5.069,6492.1
+1695796920000,5.07,5.07,5.067,5.068,1766.3
+1695796980000,5.068,5.071,5.068,5.069,3450.0
+1695797040000,5.07,5.075,5.069,5.074,2695.5
+1695797100000,5.075,5.076,5.069,5.069,4176.6
+1695797160000,5.068,5.071,5.067,5.071,7617.3
+1695797220000,5.071,5.072,5.069,5.07,2312.5
+1695797280000,5.07,5.07,5.062,5.062,17496.5
+1695797340000,5.061,5.064,5.06,5.062,5880.5
+1695797400000,5.062,5.063,5.059,5.06,4232.2
+1695797460000,5.06,5.061,5.057,5.057,4060.9
+1695797520000,5.058,5.063,5.058,5.062,7243.5
+1695797580000,5.062,5.067,5.061,5.067,3347.6
+1695797640000,5.067,5.07,5.067,5.07,1954.6
+1695797700000,5.07,5.074,5.067,5.074,10714.4
+1695797760000,5.073,5.079,5.073,5.075,8551.1
+1695797820000,5.074,5.076,5.073,5.076,4253.0
+1695797880000,5.076,5.078,5.075,5.077,3187.1
+1695797940000,5.076,5.077,5.073,5.073,5029.0
+1695798000000,5.074,5.077,5.073,5.077,4192.0
+1695798060000,5.077,5.083,5.077,5.082,3560.2
+1695798120000,5.082,5.089,5.081,5.086,21973.3
+1695798180000,5.085,5.085,5.082,5.083,7940.8
+1695798240000,5.083,5.084,5.082,5.083,2114.3
+1695798300000,5.082,5.086,5.08,5.082,7499.5
+1695798360000,5.082,5.087,5.079,5.086,7111.6
+1695798420000,5.085,5.087,5.083,5.083,4344.8
+1695798480000,5.083,5.086,5.079,5.086,4809.9
+1695798540000,5.085,5.086,5.084,5.085,1191.1
+1695798600000,5.086,5.086,5.082,5.082,2893.5
+1695798660000,5.082,5.082,5.068,5.069,13036.4
+1695798720000,5.069,5.074,5.069,5.072,4823.4
+1695798780000,5.071,5.071,5.07,5.071,1204.1
+1695798840000,5.072,5.072,5.053,5.064,26536.9
+1695798900000,5.063,5.067,5.062,5.067,10414.8
+1695798960000,5.066,5.069,5.066,5.069,2061.8
+1695799020000,5.068,5.07,5.059,5.06,6151.7
+1695799080000,5.06,5.061,5.051,5.054,9363.5
+1695799140000,5.055,5.056,5.051,5.055,6104.3
+1695799200000,5.055,5.056,5.055,5.056,3061.3
+1695799260000,5.057,5.063,5.055,5.063,6508.6
+1695799320000,5.063,5.063,5.057,5.059,4594.7
+1695799380000,5.059,5.063,5.059,5.06,2359.5
+1695799440000,5.061,5.065,5.061,5.062,3865.7
+1695799500000,5.062,5.062,5.054,5.061,8140.9
+1695799560000,5.061,5.064,5.057,5.064,4296.3
+1695799620000,5.064,5.064,5.057,5.057,5880.6
+1695799680000,5.058,5.064,5.058,5.063,2765.2
+1695799740000,5.064,5.064,5.057,5.057,3554.5
+1695799800000,5.056,5.059,5.055,5.056,11125.7
+1695799860000,5.056,5.058,5.055,5.056,2352.8
+1695799920000,5.056,5.058,5.05,5.051,6622.3
+1695799980000,5.052,5.055,5.05,5.054,6174.4
+1695800040000,5.054,5.06,5.051,5.059,2872.0
+1695800100000,5.058,5.061,5.058,5.061,1711.8
+1695800160000,5.061,5.062,5.056,5.056,4234.8
+1695800220000,5.056,5.057,5.051,5.055,4382.2
+1695800280000,5.056,5.058,5.052,5.052,2856.3
+1695800340000,5.052,5.056,5.051,5.055,4053.4
+1695800400000,5.054,5.057,5.052,5.052,4730.6
+1695800460000,5.052,5.053,5.05,5.053,2875.3
+1695800520000,5.053,5.056,5.052,5.056,2635.5
+1695800580000,5.055,5.06,5.055,5.057,3291.6
+1695800640000,5.058,5.058,5.055,5.056,2207.9
+1695800700000,5.057,5.06,5.056,5.058,6899.7
+1695800760000,5.059,5.063,5.059,5.063,4056.6
+1695800820000,5.062,5.073,5.062,5.07,26497.0
+1695800880000,5.07,5.073,5.066,5.068,8364.9
+1695800940000,5.068,5.07,5.067,5.069,3717.6
+1695801000000,5.069,5.069,5.059,5.061,5229.7
+1695801060000,5.061,5.062,5.06,5.062,1729.5
+1695801120000,5.063,5.064,5.061,5.062,1018.2
+1695801180000,5.061,5.064,5.058,5.064,4998.9
+1695801240000,5.065,5.067,5.063,5.064,2571.9
+1695801300000,5.065,5.066,5.065,5.066,1705.7
+1695801360000,5.066,5.066,5.064,5.065,1717.9
+1695801420000,5.066,5.067,5.064,5.065,2366.8
+1695801480000,5.065,5.066,5.061,5.063,3530.2
+1695801540000,5.063,5.063,5.057,5.057,4982.6
+1695801600000,5.057,5.06,5.052,5.053,9421.1
+1695801660000,5.053,5.055,5.051,5.051,8434.4
+1695801720000,5.05,5.055,5.049,5.055,7112.9
+1695801780000,5.054,5.057,5.052,5.053,8136.4
+1695801840000,5.053,5.055,5.044,5.046,23406.9
+1695801900000,5.046,5.047,5.036,5.038,19080.0
+1695801960000,5.038,5.05,5.038,5.049,25163.2
+1695802020000,5.05,5.052,5.042,5.043,11352.9
+1695802080000,5.043,5.056,5.043,5.053,13755.4
+1695802140000,5.054,5.054,5.052,5.054,1344.8
+1695802200000,5.053,5.054,5.05,5.051,5296.2
+1695802260000,5.052,5.052,5.042,5.047,9922.4
+1695802320000,5.047,5.051,5.046,5.047,1952.7
+1695802380000,5.047,5.048,5.046,5.047,1030.5
+1695802440000,5.047,5.048,5.045,5.048,1914.5
+1695802500000,5.048,5.052,5.047,5.049,4624.0
+1695802560000,5.05,5.05,5.043,5.045,2637.0
+1695802620000,5.045,5.05,5.045,5.049,5302.5
+1695802680000,5.049,5.051,5.048,5.051,917.8
+1695802740000,5.051,5.052,5.045,5.048,6096.1
+1695802800000,5.047,5.047,5.043,5.046,5341.2
+1695802860000,5.046,5.047,5.046,5.046,231.4
+1695802920000,5.047,5.051,5.046,5.051,6452.3
+1695802980000,5.051,5.053,5.048,5.048,3289.8
+1695803040000,5.048,5.052,5.047,5.051,5958.7
+1695803100000,5.051,5.051,5.044,5.049,6739.0
+1695803160000,5.049,5.052,5.046,5.047,6504.8
+1695803220000,5.048,5.055,5.047,5.055,3042.6
+1695803280000,5.055,5.058,5.055,5.058,1881.8
+1695803340000,5.058,5.06,5.055,5.055,6710.2
+1695803400000,5.056,5.063,5.056,5.063,8312.4
+1695803460000,5.063,5.065,5.057,5.057,5244.5
+1695803520000,5.057,5.057,5.054,5.054,2730.0
+1695803580000,5.055,5.059,5.052,5.058,7030.9
+1695803640000,5.058,5.058,5.053,5.053,1186.1
+1695803700000,5.052,5.053,5.049,5.052,4076.2
+1695803760000,5.052,5.058,5.051,5.057,2810.8
+1695803820000,5.057,5.057,5.052,5.055,4076.3
+1695803880000,5.055,5.055,5.05,5.05,3232.8
+1695803940000,5.051,5.055,5.049,5.055,8206.2
+1695804000000,5.055,5.064,5.055,5.063,8819.3
+1695804060000,5.064,5.065,5.061,5.064,8202.3
+1695804120000,5.064,5.064,5.059,5.064,6452.7
+1695804180000,5.064,5.066,5.063,5.063,5981.3
+1695804240000,5.063,5.065,5.06,5.062,3043.1
+1695804300000,5.062,5.064,5.059,5.062,5996.8
+1695804360000,5.062,5.066,5.059,5.066,3967.2
+1695804420000,5.066,5.066,5.06,5.062,2068.0
+1695804480000,5.062,5.063,5.061,5.061,598.5
+1695804540000,5.062,5.064,5.061,5.063,2696.4
+1695804600000,5.062,5.068,5.061,5.068,7605.9
+1695804660000,5.069,5.071,5.067,5.071,4539.8
+1695804720000,5.071,5.071,5.067,5.071,6663.4
+1695804780000,5.071,5.073,5.071,5.072,3374.5
+1695804840000,5.072,5.072,5.067,5.068,12686.4
+1695804900000,5.067,5.067,5.055,5.057,11849.6
+1695804960000,5.057,5.057,5.052,5.056,5820.5
+1695805020000,5.057,5.058,5.054,5.054,3767.7
+1695805080000,5.053,5.055,5.051,5.051,2544.8
+1695805140000,5.05,5.051,5.047,5.049,5245.0
+1695805200000,5.048,5.05,5.045,5.05,8174.8
+1695805260000,5.049,5.051,5.049,5.049,3668.7
+1695805320000,5.049,5.05,5.047,5.049,2484.6
+1695805380000,5.05,5.057,5.049,5.056,7093.1
+1695805440000,5.057,5.059,5.051,5.051,4982.6
+1695805500000,5.051,5.052,5.048,5.049,2412.7
+1695805560000,5.049,5.054,5.048,5.054,2927.2
+1695805620000,5.054,5.058,5.053,5.056,3302.3
+1695805680000,5.056,5.057,5.052,5.057,3491.2
+1695805740000,5.057,5.059,5.052,5.058,7154.8
+1695805800000,5.058,5.058,5.051,5.051,2047.8
+1695805860000,5.051,5.056,5.05,5.052,2731.7
+1695805920000,5.053,5.054,5.052,5.052,3909.2
+1695805980000,5.053,5.054,5.052,5.054,2336.7
+1695806040000,5.055,5.057,5.053,5.057,1997.0
+1695806100000,5.057,5.06,5.057,5.06,1777.2
+1695806160000,5.061,5.07,5.061,5.069,9050.5
+1695806220000,5.069,5.073,5.063,5.069,18130.9
+1695806280000,5.069,5.071,5.068,5.071,5462.9
+1695806340000,5.07,5.071,5.067,5.07,3099.6
+1695806400000,5.07,5.072,5.068,5.069,2989.1
+1695806460000,5.07,5.07,5.061,5.064,8664.5
+1695806520000,5.064,5.068,5.061,5.067,7846.1
+1695806580000,5.068,5.071,5.065,5.07,5615.2
+1695806640000,5.07,5.07,5.066,5.068,1927.2
+1695806700000,5.067,5.067,5.064,5.065,4343.9
+1695806760000,5.065,5.072,5.065,5.071,2051.1
+1695806820000,5.07,5.074,5.069,5.074,3848.3
+1695806880000,5.074,5.074,5.071,5.072,2267.7
+1695806940000,5.073,5.075,5.072,5.075,2571.6
+1695807000000,5.074,5.081,5.073,5.074,9363.5
+1695807060000,5.073,5.075,5.072,5.073,2880.2
+1695807120000,5.074,5.078,5.073,5.073,2908.1
+1695807180000,5.073,5.074,5.067,5.067,5798.1
+1695807240000,5.066,5.066,5.058,5.064,21307.4
+1695807300000,5.063,5.064,5.059,5.061,2366.8
+1695807360000,5.061,5.064,5.06,5.063,2810.9
+1695807420000,5.064,5.067,5.063,5.067,1625.1
+1695807480000,5.066,5.068,5.065,5.066,2299.1
+1695807540000,5.067,5.071,5.066,5.071,3286.4
+1695807600000,5.071,5.084,5.071,5.084,34324.4
+1695807660000,5.084,5.089,5.078,5.081,41294.1
+1695807720000,5.081,5.085,5.074,5.075,14466.0
+1695807780000,5.075,5.079,5.075,5.077,5705.6
+1695807840000,5.078,5.082,5.076,5.078,10769.4
+1695807900000,5.08,5.083,5.074,5.074,9436.2
+1695807960000,5.075,5.08,5.072,5.078,14513.0
+1695808020000,5.078,5.08,5.076,5.08,3387.8
+1695808080000,5.08,5.08,5.078,5.079,3230.9
+1695808140000,5.079,5.084,5.077,5.079,9098.2
+1695808200000,5.08,5.086,5.079,5.083,11807.4
+1695808260000,5.083,5.087,5.078,5.082,17732.8
+1695808320000,5.084,5.088,5.084,5.085,7179.5
+1695808380000,5.086,5.09,5.082,5.088,16782.5
+1695808440000,5.088,5.089,5.082,5.087,13519.4
+1695808500000,5.086,5.092,5.085,5.089,12954.6
+1695808560000,5.09,5.09,5.079,5.08,12041.5
+1695808620000,5.078,5.08,5.075,5.079,5239.2
+1695808680000,5.08,5.085,5.078,5.082,8442.5
+1695808740000,5.083,5.09,5.083,5.087,10570.3
+1695808800000,5.086,5.087,5.081,5.082,19791.4
+1695808860000,5.082,5.083,5.075,5.078,10225.9
+1695808920000,5.079,5.08,5.074,5.079,7362.5
+1695808980000,5.078,5.08,5.075,5.08,8009.7
+1695809040000,5.079,5.082,5.076,5.08,5699.1
+1695809100000,5.08,5.082,5.077,5.081,6396.8
+1695809160000,5.08,5.085,5.078,5.082,8240.3
+1695809220000,5.082,5.085,5.08,5.085,5942.6
+1695809280000,5.084,5.091,5.082,5.086,10591.3
+1695809340000,5.087,5.087,5.075,5.077,14309.7
+1695809400000,5.077,5.08,5.075,5.077,8284.5
+1695809460000,5.078,5.085,5.078,5.085,9053.6
+1695809520000,5.084,5.088,5.083,5.083,4746.9
+1695809580000,5.082,5.084,5.078,5.078,6011.6
+1695809640000,5.079,5.079,5.071,5.074,12113.6
+1695809700000,5.074,5.076,5.065,5.067,16966.4
+1695809760000,5.067,5.071,5.065,5.07,6128.0
+1695809820000,5.069,5.069,5.06,5.061,13113.7
+1695809880000,5.061,5.064,5.057,5.06,11516.3
+1695809940000,5.062,5.063,5.056,5.059,7594.7
+1695810000000,5.059,5.064,5.058,5.061,8915.1
+1695810060000,5.062,5.062,5.055,5.056,8191.3
+1695810120000,5.054,5.06,5.052,5.06,11420.4
+1695810180000,5.06,5.065,5.06,5.064,6332.0
+1695810240000,5.064,5.066,5.062,5.066,3174.0
+1695810300000,5.065,5.072,5.065,5.071,12845.6
+1695810360000,5.072,5.074,5.069,5.069,6734.1
+1695810420000,5.069,5.069,5.06,5.061,8509.8
+1695810480000,5.062,5.062,5.058,5.058,4460.6
+1695810540000,5.059,5.06,5.057,5.059,5767.2
+1695810600000,5.058,5.067,5.058,5.062,11509.7
+1695810660000,5.063,5.066,5.062,5.062,6218.3
+1695810720000,5.061,5.061,5.057,5.06,6856.6
+1695810780000,5.06,5.063,5.06,5.062,6660.4
+1695810840000,5.062,5.068,5.062,5.063,12670.0
+1695810900000,5.063,5.074,5.063,5.07,21048.6
+1695810960000,5.071,5.079,5.069,5.07,18860.7
+1695811020000,5.071,5.076,5.068,5.074,18160.2
+1695811080000,5.074,5.078,5.071,5.074,12028.0
+1695811140000,5.074,5.076,5.069,5.071,18704.1
+1695811200000,5.071,5.074,5.069,5.07,7388.2
+1695811260000,5.069,5.071,5.067,5.067,5974.6
+1695811320000,5.067,5.067,5.06,5.064,9515.5
+1695811380000,5.064,5.068,5.063,5.067,3892.4
+1695811440000,5.068,5.071,5.067,5.071,7509.3
+1695811500000,5.071,5.08,5.071,5.08,9477.4
+1695811560000,5.081,5.082,5.074,5.074,6009.5
+1695811620000,5.075,5.075,5.072,5.072,1047.6
+1695811680000,5.073,5.074,5.073,5.074,1978.4
+1695811740000,5.074,5.081,5.072,5.076,12329.3
+1695811800000,5.077,5.081,5.075,5.079,6492.9
+1695811860000,5.079,5.079,5.073,5.073,2107.6
+1695811920000,5.073,5.073,5.07,5.071,5113.7
+1695811980000,5.071,5.074,5.07,5.07,1737.7
+1695812040000,5.07,5.074,5.069,5.07,4816.6
+1695812100000,5.07,5.07,5.064,5.066,3490.8
+1695812160000,5.065,5.068,5.064,5.067,3644.5
+1695812220000,5.067,5.072,5.066,5.07,2980.5
+1695812280000,5.071,5.073,5.069,5.071,5918.7
+1695812340000,5.072,5.076,5.065,5.067,14782.8
+1695812400000,5.068,5.072,5.065,5.066,12662.9
+1695812460000,5.065,5.067,5.061,5.061,5354.8
+1695812520000,5.062,5.065,5.06,5.064,10862.5
+1695812580000,5.065,5.068,5.062,5.066,10877.2
+1695812640000,5.066,5.066,5.06,5.062,4583.8
+1695812700000,5.062,5.064,5.059,5.059,14730.6
+1695812760000,5.058,5.062,5.056,5.061,6865.7
+1695812820000,5.062,5.064,5.057,5.057,11586.7
+1695812880000,5.058,5.059,5.048,5.055,29820.2
+1695812940000,5.054,5.059,5.052,5.052,13685.0
+1695813000000,5.053,5.055,5.05,5.053,13532.5
+1695813060000,5.053,5.056,5.05,5.055,9068.9
+1695813120000,5.055,5.061,5.051,5.06,7954.3
+1695813180000,5.061,5.062,5.053,5.059,19300.2
+1695813240000,5.059,5.062,5.054,5.057,9566.5
+1695813300000,5.058,5.059,5.057,5.059,1656.1
+1695813360000,5.059,5.062,5.059,5.062,4561.7
+1695813420000,5.062,5.067,5.06,5.063,21247.2
+1695813480000,5.064,5.066,5.059,5.062,7652.5
+1695813540000,5.062,5.064,5.058,5.064,7664.4
+1695813600000,5.064,5.064,5.059,5.062,5365.2
+1695813660000,5.063,5.066,5.058,5.058,5361.1
+1695813720000,5.058,5.059,5.053,5.059,8733.3
+1695813780000,5.059,5.06,5.056,5.059,1691.2
+1695813840000,5.059,5.059,5.055,5.058,5100.4
+1695813900000,5.057,5.06,5.054,5.056,9128.8
+1695813960000,5.056,5.061,5.053,5.061,3719.7
+1695814020000,5.061,5.062,5.058,5.061,1900.7
+1695814080000,5.062,5.063,5.059,5.06,4520.9
+1695814140000,5.06,5.064,5.059,5.059,7668.1
+1695814200000,5.059,5.063,5.055,5.055,5352.0
+1695814260000,5.056,5.058,5.052,5.058,6455.2
+1695814320000,5.058,5.079,5.058,5.072,30034.7
+1695814380000,5.072,5.077,5.066,5.067,16915.5
+1695814440000,5.067,5.074,5.067,5.07,18071.7
+1695814500000,5.071,5.081,5.071,5.078,13029.4
+1695814560000,5.078,5.089,5.078,5.083,20938.5
+1695814620000,5.085,5.085,5.077,5.077,8531.8
+1695814680000,5.078,5.08,5.075,5.075,7632.4
+1695814740000,5.076,5.081,5.075,5.077,9793.7
+1695814800000,5.077,5.082,5.077,5.081,7180.8
+1695814860000,5.082,5.083,5.078,5.082,7298.1
+1695814920000,5.083,5.086,5.081,5.083,8475.5
+1695814980000,5.083,5.084,5.081,5.082,5276.6
+1695815040000,5.083,5.085,5.081,5.083,4895.9
+1695815100000,5.083,5.09,5.081,5.089,10618.4
+1695815160000,5.088,5.099,5.087,5.092,16768.2
+1695815220000,5.093,5.098,5.088,5.096,11274.5
+1695815280000,5.095,5.104,5.094,5.102,17220.3
+1695815340000,5.104,5.106,5.099,5.099,14124.5
+1695815400000,5.1,5.104,5.098,5.101,15611.4
+1695815460000,5.101,5.109,5.099,5.103,19358.6
+1695815520000,5.103,5.11,5.102,5.107,30791.9
+1695815580000,5.108,5.112,5.106,5.11,24532.7
+1695815640000,5.112,5.112,5.1,5.103,19195.0
+1695815700000,5.103,5.104,5.1,5.1,9271.2
+1695815760000,5.1,5.101,5.094,5.1,20228.2
+1695815820000,5.1,5.103,5.096,5.097,7027.8
+1695815880000,5.096,5.099,5.094,5.099,9410.0
+1695815940000,5.098,5.098,5.09,5.095,8700.4
+1695816000000,5.094,5.108,5.093,5.101,33809.6
+1695816060000,5.101,5.107,5.1,5.107,12699.0
+1695816120000,5.107,5.117,5.104,5.115,15260.8
+1695816180000,5.115,5.121,5.113,5.12,18081.5
+1695816240000,5.121,5.126,5.12,5.12,28582.3
+1695816300000,5.12,5.124,5.119,5.122,10868.1
+1695816360000,5.122,5.125,5.119,5.123,10777.6
+1695816420000,5.123,5.124,5.111,5.112,17004.5
+1695816480000,5.112,5.117,5.111,5.116,10596.9
+1695816540000,5.117,5.117,5.11,5.115,7675.8
+1695816600000,5.116,5.12,5.116,5.119,10042.5
+1695816660000,5.119,5.119,5.11,5.112,8283.9
+1695816720000,5.112,5.116,5.11,5.115,10276.8
+1695816780000,5.115,5.117,5.11,5.111,9079.6
+1695816840000,5.112,5.116,5.111,5.115,7926.3
+1695816900000,5.115,5.119,5.113,5.117,8425.4
+1695816960000,5.118,5.123,5.116,5.122,15363.4
+1695817020000,5.122,5.127,5.121,5.127,11947.2
+1695817080000,5.126,5.129,5.122,5.128,9009.7
+1695817140000,5.128,5.128,5.124,5.127,6680.3
+1695817200000,5.127,5.13,5.124,5.13,7428.5
+1695817260000,5.129,5.141,5.127,5.137,29910.5
+1695817320000,5.137,5.15,5.137,5.141,34166.4
+1695817380000,5.141,5.15,5.14,5.146,17463.0
+1695817440000,5.145,5.147,5.14,5.143,17916.1
+1695817500000,5.142,5.146,5.133,5.136,21480.1
+1695817560000,5.135,5.138,5.132,5.136,6758.1
+1695817620000,5.135,5.135,5.123,5.123,16943.5
+1695817680000,5.124,5.124,5.111,5.118,29654.0
+1695817740000,5.117,5.126,5.116,5.126,9621.2
+1695817800000,5.126,5.153,5.125,5.151,53140.3
+1695817860000,5.151,5.151,5.142,5.149,26700.5
+1695817920000,5.149,5.151,5.146,5.15,7066.0
+1695817980000,5.15,5.154,5.149,5.152,9916.2
+1695818040000,5.152,5.153,5.149,5.15,9712.6
+1695818100000,5.15,5.157,5.149,5.157,7622.0
+1695818160000,5.156,5.16,5.147,5.148,23932.6
+1695818220000,5.148,5.15,5.138,5.14,17716.0
+1695818280000,5.141,5.145,5.14,5.143,8548.2
+1695818340000,5.143,5.146,5.142,5.145,7135.7
+1695818400000,5.145,5.147,5.142,5.146,8556.5
+1695818460000,5.146,5.155,5.146,5.151,15719.5
+1695818520000,5.15,5.151,5.14,5.14,5010.7
+1695818580000,5.14,5.141,5.13,5.131,16008.0
+1695818640000,5.131,5.136,5.126,5.129,16077.9
+1695818700000,5.128,5.144,5.128,5.144,13242.7
+1695818760000,5.145,5.146,5.139,5.141,17622.5
+1695818820000,5.141,5.143,5.136,5.138,9165.5
+1695818880000,5.136,5.148,5.135,5.148,6142.7
+1695818940000,5.149,5.151,5.139,5.139,9277.0
+1695819000000,5.138,5.153,5.138,5.151,8146.8
+1695819060000,5.15,5.15,5.14,5.145,14661.5
+1695819120000,5.145,5.145,5.138,5.138,4406.4
+1695819180000,5.138,5.144,5.138,5.142,4341.1
+1695819240000,5.142,5.143,5.134,5.136,8544.7
+1695819300000,5.136,5.139,5.135,5.137,4593.1
+1695819360000,5.137,5.139,5.13,5.133,10748.2
+1695819420000,5.134,5.135,5.122,5.122,13815.0
+1695819480000,5.124,5.126,5.115,5.126,14776.1
+1695819540000,5.127,5.134,5.127,5.134,7172.3
+1695819600000,5.134,5.138,5.133,5.137,5131.9
+1695819660000,5.136,5.137,5.129,5.131,7295.7
+1695819720000,5.131,5.135,5.126,5.132,11017.1
+1695819780000,5.132,5.136,5.132,5.133,3281.1
+1695819840000,5.134,5.139,5.134,5.137,8030.5
+1695819900000,5.137,5.142,5.137,5.139,7316.5
+1695819960000,5.138,5.141,5.138,5.14,590.5
+1695820020000,5.14,5.141,5.139,5.14,2403.0
+1695820080000,5.141,5.147,5.141,5.145,5805.4
+1695820140000,5.145,5.15,5.141,5.142,15204.9
+1695820200000,5.142,5.15,5.142,5.148,6538.4
+1695820260000,5.149,5.151,5.146,5.146,7934.1
+1695820320000,5.146,5.147,5.138,5.14,9120.8
+1695820380000,5.14,5.145,5.139,5.144,3833.8
+1695820440000,5.144,5.144,5.141,5.143,2315.4
+1695820500000,5.143,5.145,5.138,5.139,10337.3
+1695820560000,5.139,5.145,5.138,5.144,5940.8
+1695820620000,5.143,5.144,5.137,5.139,6101.1
+1695820680000,5.139,5.143,5.137,5.143,8023.8
+1695820740000,5.143,5.144,5.138,5.141,4873.3
+1695820800000,5.141,5.142,5.137,5.139,6326.2
+1695820860000,5.138,5.139,5.135,5.138,3780.7
+1695820920000,5.138,5.14,5.135,5.135,3221.4
+1695820980000,5.136,5.137,5.133,5.134,4347.5
+1695821040000,5.134,5.137,5.133,5.133,3351.5
+1695821100000,5.135,5.137,5.131,5.133,8015.4
+1695821160000,5.133,5.139,5.133,5.137,3880.0
+1695821220000,5.134,5.135,5.128,5.133,9920.7
+1695821280000,5.132,5.132,5.121,5.121,6559.6
+1695821340000,5.121,5.123,5.116,5.116,7749.9
+1695821400000,5.116,5.123,5.116,5.121,6647.8
+1695821460000,5.122,5.127,5.122,5.125,4408.8
+1695821520000,5.126,5.13,5.124,5.127,4442.4
+1695821580000,5.127,5.129,5.124,5.128,2559.2
+1695821640000,5.129,5.129,5.123,5.125,1394.8
+1695821700000,5.126,5.131,5.118,5.119,12911.1
+1695821760000,5.118,5.124,5.117,5.118,7674.1
+1695821820000,5.119,5.119,5.109,5.112,12656.2
+1695821880000,5.112,5.115,5.108,5.108,11342.6
+1695821940000,5.108,5.108,5.1,5.104,33910.6
+1695822000000,5.104,5.108,5.104,5.105,12382.3
+1695822060000,5.106,5.112,5.106,5.106,12632.0
+1695822120000,5.107,5.117,5.107,5.117,14770.5
+1695822180000,5.118,5.119,5.111,5.113,13659.2
+1695822240000,5.112,5.112,5.105,5.109,7554.9
+1695822300000,5.109,5.111,5.101,5.103,19799.9
+1695822360000,5.103,5.109,5.102,5.106,13424.4
+1695822420000,5.106,5.107,5.096,5.098,16722.9
+1695822480000,5.097,5.099,5.089,5.093,21482.8
+1695822540000,5.092,5.093,5.081,5.086,33993.8
+1695822600000,5.086,5.096,5.085,5.092,6702.3
+1695822660000,5.092,5.095,5.082,5.091,16255.8
+1695822720000,5.091,5.092,5.083,5.087,12522.5
+1695822780000,5.087,5.088,5.079,5.088,15959.9
+1695822840000,5.088,5.089,5.08,5.084,16252.5
+1695822900000,5.085,5.089,5.08,5.089,8151.9
+1695822960000,5.088,5.092,5.086,5.086,5078.9
+1695823020000,5.086,5.089,5.081,5.086,12684.1
+1695823080000,5.087,5.09,5.087,5.09,3785.3
+1695823140000,5.091,5.096,5.089,5.095,5289.0
+1695823200000,5.095,5.096,5.091,5.091,7504.3
+1695823260000,5.09,5.096,5.088,5.095,6328.9
+1695823320000,5.095,5.103,5.094,5.099,12669.5
+1695823380000,5.1,5.103,5.095,5.099,11396.5
+1695823440000,5.099,5.104,5.099,5.101,6025.6
+1695823500000,5.101,5.104,5.099,5.103,5772.3
+1695823560000,5.102,5.107,5.102,5.105,5289.8
+1695823620000,5.105,5.106,5.098,5.099,6734.1
+1695823680000,5.098,5.101,5.093,5.093,7054.4
+1695823740000,5.094,5.1,5.091,5.098,11886.3
+1695823800000,5.097,5.107,5.097,5.104,25940.2
+1695823860000,5.104,5.106,5.1,5.102,5256.2
+1695823920000,5.101,5.101,5.095,5.096,2516.5
+1695823980000,5.096,5.1,5.096,5.1,4971.0
+1695824040000,5.1,5.104,5.098,5.101,6442.5
+1695824100000,5.1,5.101,5.094,5.096,8797.9
+1695824160000,5.096,5.1,5.091,5.092,7026.2
+1695824220000,5.092,5.092,5.081,5.081,15359.7
+1695824280000,5.081,5.083,5.063,5.064,30099.2
+1695824340000,5.063,5.066,5.057,5.062,33853.4
+1695824400000,5.063,5.068,5.055,5.055,12806.5
+1695824460000,5.055,5.075,5.055,5.071,18653.3
+1695824520000,5.071,5.072,5.056,5.064,19426.7
+1695824580000,5.064,5.064,5.052,5.06,16018.0
+1695824640000,5.061,5.061,5.056,5.06,7100.9
+1695824700000,5.059,5.059,5.03,5.038,104873.2
+1695824760000,5.04,5.073,5.04,5.06,53111.0
+1695824820000,5.059,5.064,5.052,5.06,15937.0
+1695824880000,5.06,5.063,5.055,5.062,9347.4
+1695824940000,5.061,5.064,5.058,5.063,8271.8
+1695825000000,5.062,5.062,5.047,5.049,30492.0
+1695825060000,5.048,5.055,5.036,5.04,29577.0
+1695825120000,5.04,5.042,5.029,5.03,46027.4
+1695825180000,5.029,5.033,4.991,5.003,137877.0
+1695825240000,5.004,5.027,5.004,5.025,40996.8
+1695825300000,5.025,5.032,5.016,5.032,25391.1
+1695825360000,5.032,5.033,5.025,5.027,13508.3
+1695825420000,5.027,5.031,5.022,5.026,11481.0
+1695825480000,5.027,5.028,5.022,5.024,13672.1
+1695825540000,5.023,5.04,5.018,5.039,20308.6
+1695825600000,5.04,5.04,5.022,5.022,12592.7
+1695825660000,5.022,5.026,5.02,5.026,8924.6
+1695825720000,5.026,5.028,5.021,5.026,7690.8
+1695825780000,5.027,5.04,5.027,5.038,9973.2
+1695825840000,5.038,5.04,5.028,5.028,9740.0
+1695825900000,5.029,5.031,5.022,5.023,9292.8
+1695825960000,5.023,5.023,5.017,5.019,10234.7
+1695826020000,5.019,5.022,5.009,5.014,16299.7
+1695826080000,5.013,5.025,5.011,5.023,15157.0
+1695826140000,5.022,5.033,5.022,5.026,12312.2
+1695826200000,5.026,5.029,5.022,5.022,6569.1
+1695826260000,5.022,5.023,5.015,5.022,5129.9
+1695826320000,5.023,5.026,5.02,5.021,5394.4
+1695826380000,5.021,5.023,5.013,5.014,6630.5
+1695826440000,5.014,5.02,5.008,5.017,18878.5
+1695826500000,5.017,5.029,5.008,5.026,16314.9
+1695826560000,5.026,5.033,5.026,5.032,7737.5
+1695826620000,5.032,5.033,5.028,5.029,4802.1
+1695826680000,5.03,5.034,5.029,5.032,4452.4
+1695826740000,5.033,5.034,5.026,5.029,6545.5
+1695826800000,5.028,5.034,5.023,5.025,12148.9
+1695826860000,5.025,5.028,5.022,5.024,7413.3
+1695826920000,5.023,5.038,5.02,5.034,9881.0
+1695826980000,5.034,5.038,5.032,5.034,8262.0
+1695827040000,5.034,5.042,5.034,5.042,15406.4
+1695827100000,5.041,5.046,5.034,5.034,11879.9
+1695827160000,5.035,5.041,5.035,5.038,8523.7
+1695827220000,5.039,5.042,5.037,5.042,5413.2
+1695827280000,5.043,5.047,5.042,5.047,3542.2
+1695827340000,5.046,5.048,5.042,5.046,14813.9
+1695827400000,5.046,5.048,5.038,5.04,13039.5
+1695827460000,5.04,5.042,5.037,5.038,4920.7
+1695827520000,5.038,5.038,5.033,5.033,5938.2
+1695827580000,5.034,5.039,5.029,5.035,12594.8
+1695827640000,5.036,5.043,5.036,5.043,2507.4
+1695827700000,5.043,5.051,5.038,5.05,22785.0
+1695827760000,5.05,5.05,5.042,5.042,5091.8
+1695827820000,5.041,5.043,5.038,5.04,4003.9
+1695827880000,5.04,5.043,5.037,5.037,8098.7
+1695827940000,5.037,5.04,5.035,5.035,3519.8
+1695828000000,5.035,5.039,5.035,5.039,8241.8
+1695828060000,5.038,5.043,5.034,5.034,14581.8
+1695828120000,5.035,5.04,5.03,5.04,7101.2
+1695828180000,5.04,5.043,5.039,5.042,3592.5
+1695828240000,5.043,5.045,5.035,5.04,10531.6
+1695828300000,5.041,5.041,5.036,5.036,3516.4
+1695828360000,5.037,5.04,5.031,5.034,8295.3
+1695828420000,5.035,5.038,5.035,5.037,2891.5
+1695828480000,5.037,5.043,5.034,5.043,4967.3
+1695828540000,5.042,5.044,5.039,5.04,4752.5
+1695828600000,5.04,5.042,5.034,5.035,5043.3
+1695828660000,5.036,5.04,5.036,5.037,5776.1
+1695828720000,5.037,5.037,5.031,5.034,9205.5
+1695828780000,5.035,5.036,5.035,5.036,1521.6
+1695828840000,5.037,5.039,5.035,5.037,1244.8
+1695828900000,5.036,5.037,5.033,5.035,4173.5
+1695828960000,5.036,5.037,5.033,5.033,3020.4
+1695829020000,5.032,5.034,5.031,5.032,2936.2
+1695829080000,5.033,5.036,5.032,5.034,2590.3
+1695829140000,5.035,5.039,5.034,5.039,2205.2
+1695829200000,5.039,5.044,5.038,5.041,9383.0
+1695829260000,5.041,5.042,5.037,5.038,2293.7
+1695829320000,5.038,5.044,5.038,5.044,1809.5
+1695829380000,5.044,5.044,5.04,5.042,2679.3
+1695829440000,5.041,5.045,5.041,5.041,1870.0
+1695829500000,5.042,5.048,5.042,5.048,3345.2
+1695829560000,5.048,5.048,5.041,5.042,5167.6
+1695829620000,5.042,5.042,5.039,5.042,2702.2
+1695829680000,5.043,5.046,5.043,5.045,1413.5
+1695829740000,5.045,5.045,5.042,5.042,2027.5
+1695829800000,5.042,5.043,5.037,5.038,4981.0
+1695829860000,5.038,5.038,5.033,5.035,2558.7
+1695829920000,5.035,5.037,5.034,5.037,2283.9
+1695829980000,5.037,5.037,5.034,5.035,579.0
+1695830040000,5.035,5.041,5.035,5.039,3648.0
+1695830100000,5.04,5.045,5.04,5.045,2430.8
+1695830160000,5.045,5.048,5.044,5.047,3287.8
+1695830220000,5.048,5.05,5.047,5.048,5523.0
+1695830280000,5.047,5.049,5.045,5.047,3646.5
+1695830340000,5.047,5.05,5.036,5.038,25728.5
+1695830400000,5.037,5.039,5.035,5.037,5588.0
+1695830460000,5.037,5.04,5.034,5.035,8616.2
+1695830520000,5.034,5.035,5.031,5.032,2865.8
+1695830580000,5.032,5.036,5.028,5.035,6656.4
+1695830640000,5.035,5.042,5.035,5.039,7165.5
+1695830700000,5.039,5.045,5.038,5.044,4650.9
+1695830760000,5.044,5.052,5.044,5.052,9624.1
+1695830820000,5.052,5.061,5.051,5.059,10392.3
+1695830880000,5.06,5.061,5.058,5.058,4613.9
+1695830940000,5.058,5.058,5.049,5.051,7560.0
+1695831000000,5.05,5.052,5.05,5.051,1936.0
+1695831060000,5.051,5.059,5.051,5.059,4531.7
+1695831120000,5.059,5.069,5.059,5.067,8627.9
+1695831180000,5.067,5.067,5.053,5.053,10031.9
+1695831240000,5.054,5.055,5.045,5.048,5497.9
+1695831300000,5.048,5.05,5.046,5.05,7657.2
+1695831360000,5.049,5.05,5.041,5.043,8455.0
+1695831420000,5.042,5.043,5.037,5.039,4557.1
+1695831480000,5.038,5.048,5.038,5.047,9895.0
+1695831540000,5.046,5.049,5.043,5.043,5356.8
+1695831600000,5.043,5.049,5.041,5.049,2644.6
+1695831660000,5.048,5.048,5.047,5.048,675.2
+1695831720000,5.048,5.05,5.047,5.05,1713.1
+1695831780000,5.05,5.05,5.047,5.047,5292.8
+1695831840000,5.048,5.049,5.046,5.048,1694.1
+1695831900000,5.048,5.05,5.045,5.045,3397.9
+1695831960000,5.045,5.05,5.045,5.049,4845.0
+1695832020000,5.049,5.054,5.049,5.053,4232.5
+1695832080000,5.053,5.053,5.049,5.049,3910.5
+1695832140000,5.05,5.051,5.049,5.05,2886.0
+1695832200000,5.051,5.06,5.051,5.059,8808.3
+1695832260000,5.058,5.066,5.057,5.064,4679.8
+1695832320000,5.064,5.066,5.057,5.058,5811.9
+1695832380000,5.057,5.058,5.05,5.051,9378.4
+1695832440000,5.052,5.052,5.046,5.047,7563.7
+1695832500000,5.046,5.047,5.042,5.046,8189.6
+1695832560000,5.046,5.046,5.044,5.045,1011.3
+1695832620000,5.045,5.045,5.041,5.044,4400.2
+1695832680000,5.044,5.044,5.041,5.041,1476.1
+1695832740000,5.042,5.045,5.042,5.045,1457.0
+1695832800000,5.045,5.048,5.045,5.048,1769.1
+1695832860000,5.048,5.048,5.042,5.044,8835.1
+1695832920000,5.043,5.043,5.041,5.041,396.9
+1695832980000,5.04,5.04,5.034,5.036,9056.9
+1695833040000,5.037,5.039,5.037,5.037,918.9
+1695833100000,5.037,5.037,5.035,5.037,2860.2
+1695833160000,5.038,5.045,5.038,5.045,4672.4
+1695833220000,5.045,5.046,5.039,5.039,1876.2
+1695833280000,5.039,5.043,5.039,5.04,3757.7
+1695833340000,5.041,5.042,5.04,5.04,1504.0
+1695833400000,5.041,5.047,5.041,5.043,3036.4
+1695833460000,5.043,5.051,5.043,5.047,9044.8
+1695833520000,5.046,5.047,5.042,5.046,5932.6
+1695833580000,5.047,5.052,5.047,5.049,3056.6
+1695833640000,5.049,5.049,5.044,5.047,5397.5
+1695833700000,5.046,5.052,5.045,5.051,2434.7
+1695833760000,5.052,5.052,5.047,5.049,1791.7
+1695833820000,5.048,5.05,5.047,5.049,1713.3
+1695833880000,5.049,5.051,5.047,5.05,2995.7
+1695833940000,5.051,5.051,5.05,5.051,1003.5
+1695834000000,5.05,5.051,5.048,5.049,3283.9
+1695834060000,5.05,5.054,5.05,5.05,3991.5
+1695834120000,5.05,5.051,5.048,5.049,1808.5
+1695834180000,5.05,5.054,5.046,5.05,14468.2
+1695834240000,5.049,5.05,5.042,5.043,15838.7
+1695834300000,5.044,5.046,5.042,5.043,2134.4
+1695834360000,5.043,5.045,5.042,5.044,2665.3
+1695834420000,5.044,5.049,5.043,5.046,2252.3
+1695834480000,5.046,5.055,5.046,5.054,3322.8
+1695834540000,5.055,5.055,5.052,5.053,3135.3
+1695834600000,5.053,5.058,5.053,5.058,3535.8
+1695834660000,5.057,5.058,5.055,5.057,3371.2
+1695834720000,5.056,5.057,5.051,5.051,2707.4
+1695834780000,5.052,5.053,5.051,5.053,1705.6
+1695834840000,5.052,5.053,5.049,5.05,7958.0
+1695834900000,5.05,5.051,5.046,5.046,2320.7
+1695834960000,5.046,5.046,5.043,5.043,2883.0
+1695835020000,5.043,5.043,5.038,5.04,4637.3
+1695835080000,5.04,5.045,5.039,5.042,11392.1
+1695835140000,5.042,5.054,5.042,5.054,5994.8
+1695835200000,5.053,5.055,5.042,5.042,16596.7
+1695835260000,5.043,5.047,5.043,5.044,5310.6
+1695835320000,5.043,5.046,5.043,5.044,971.1
+1695835380000,5.044,5.046,5.042,5.045,4173.7
+1695835440000,5.044,5.046,5.043,5.044,1324.3
+1695835500000,5.044,5.047,5.041,5.044,4194.2
+1695835560000,5.044,5.047,5.043,5.045,1697.9
+1695835620000,5.044,5.048,5.044,5.046,1458.9
+1695835680000,5.046,5.046,5.038,5.039,5972.6
+1695835740000,5.039,5.039,5.035,5.037,2789.8
+1695835800000,5.036,5.036,5.033,5.036,3228.1
+1695835860000,5.036,5.036,5.033,5.035,1686.2
+1695835920000,5.035,5.039,5.034,5.035,4404.3
+1695835980000,5.034,5.037,5.031,5.031,6478.7
+1695836040000,5.031,5.034,5.03,5.033,3460.0
+1695836100000,5.033,5.033,5.027,5.027,8328.9
+1695836160000,5.028,5.03,5.025,5.026,4560.7
+1695836220000,5.026,5.027,5.02,5.022,10837.7
+1695836280000,5.022,5.029,5.022,5.026,4742.5
+1695836340000,5.026,5.027,5.022,5.022,5521.4
+1695836400000,5.023,5.025,5.022,5.024,1424.5
+1695836460000,5.024,5.025,5.021,5.022,4545.5
+1695836520000,5.022,5.025,5.022,5.023,3117.8
+1695836580000,5.023,5.033,5.023,5.03,5130.2
+1695836640000,5.031,5.036,5.031,5.036,8544.3
+1695836700000,5.036,5.044,5.035,5.043,5246.7
+1695836760000,5.043,5.043,5.04,5.041,1742.0
+1695836820000,5.041,5.044,5.04,5.043,2727.6
+1695836880000,5.042,5.043,5.037,5.04,4731.2
+1695836940000,5.041,5.043,5.038,5.043,2994.7
+1695837000000,5.042,5.043,5.036,5.04,3202.2
+1695837060000,5.041,5.042,5.039,5.041,2656.0
+1695837120000,5.041,5.044,5.041,5.041,2803.2
+1695837180000,5.04,5.041,5.038,5.04,1548.1
+1695837240000,5.04,5.044,5.04,5.041,3938.1
+1695837300000,5.041,5.044,5.036,5.037,4734.2
+1695837360000,5.038,5.038,5.036,5.038,1864.6
+1695837420000,5.038,5.041,5.037,5.041,2467.6
+1695837480000,5.041,5.045,5.04,5.042,4026.5
+1695837540000,5.043,5.043,5.042,5.043,714.1
+1695837600000,5.043,5.048,5.042,5.048,7518.5
+1695837660000,5.048,5.05,5.043,5.043,6927.8
+1695837720000,5.043,5.043,5.039,5.04,3728.8
+1695837780000,5.04,5.04,5.037,5.037,2796.7
+1695837840000,5.036,5.037,5.034,5.035,4001.8
+1695837900000,5.034,5.035,5.03,5.035,4615.9
+1695837960000,5.035,5.035,5.022,5.025,11822.8
+1695838020000,5.025,5.025,5.005,5.017,56313.1
+1695838080000,5.017,5.028,5.013,5.025,24243.4
+1695838140000,5.025,5.031,5.019,5.03,15803.7
+1695838200000,5.031,5.032,5.026,5.027,7178.0
+1695838260000,5.027,5.031,5.026,5.027,3744.1
+1695838320000,5.026,5.03,5.024,5.027,7672.3
+1695838380000,5.026,5.031,5.026,5.031,3652.6
+1695838440000,5.032,5.04,5.032,5.037,20503.6
+1695838500000,5.035,5.035,5.031,5.034,3060.3
+1695838560000,5.033,5.034,5.03,5.03,3874.4
+1695838620000,5.03,5.03,5.027,5.029,2569.7
+1695838680000,5.03,5.035,5.026,5.026,11155.0
+1695838740000,5.028,5.031,5.015,5.018,28793.8
+1695838800000,5.019,5.02,5.012,5.017,8587.1
+1695838860000,5.018,5.025,5.018,5.025,5603.0
+1695838920000,5.024,5.026,5.021,5.022,4388.2
+1695838980000,5.022,5.027,5.021,5.026,4230.5
+1695839040000,5.026,5.028,5.025,5.025,2751.3
+1695839100000,5.025,5.025,5.02,5.023,3617.1
+1695839160000,5.024,5.028,5.024,5.026,7242.4
+1695839220000,5.027,5.029,5.027,5.029,1423.4
+1695839280000,5.029,5.035,5.029,5.032,5346.4
+1695839340000,5.032,5.033,5.03,5.032,1491.4
+1695839400000,5.031,5.037,5.031,5.037,3590.6
+1695839460000,5.036,5.037,5.035,5.037,3677.2
+1695839520000,5.037,5.04,5.037,5.04,1674.2
+1695839580000,5.04,5.04,5.033,5.033,3622.6
+1695839640000,5.034,5.037,5.034,5.037,1404.7
+1695839700000,5.037,5.042,5.036,5.041,1994.0
+1695839760000,5.041,5.047,5.04,5.045,4919.0
+1695839820000,5.045,5.045,5.041,5.043,2998.5
+1695839880000,5.043,5.048,5.043,5.046,773.3
+1695839940000,5.046,5.047,5.044,5.045,953.7
+1695840000000,5.044,5.047,5.042,5.047,2198.4
+1695840060000,5.047,5.05,5.046,5.048,4047.8
+1695840120000,5.048,5.049,5.046,5.048,2232.7
+1695840180000,5.048,5.051,5.046,5.047,3068.4
+1695840240000,5.047,5.048,5.046,5.047,908.9
+1695840300000,5.047,5.051,5.047,5.05,3506.1
+1695840360000,5.049,5.049,5.043,5.043,2479.1
+1695840420000,5.043,5.045,5.043,5.044,271.9
+1695840480000,5.044,5.046,5.042,5.046,3212.2
+1695840540000,5.046,5.046,5.041,5.041,2694.5
+1695840600000,5.04,5.046,5.04,5.045,3912.3
+1695840660000,5.045,5.046,5.041,5.042,2486.9
+1695840720000,5.041,5.042,5.039,5.039,1556.8
+1695840780000,5.04,5.045,5.04,5.042,623.5
+1695840840000,5.043,5.046,5.042,5.046,933.5
+1695840900000,5.046,5.049,5.046,5.048,5431.1
+1695840960000,5.047,5.047,5.043,5.044,3483.2
+1695841020000,5.044,5.05,5.043,5.046,8151.2
+1695841080000,5.046,5.048,5.046,5.047,575.1
+1695841140000,5.047,5.048,5.044,5.044,3064.8
+1695841200000,5.044,5.047,5.043,5.046,2468.8
+1695841260000,5.046,5.05,5.045,5.048,2867.1
+1695841320000,5.047,5.05,5.047,5.049,2300.2
+1695841380000,5.05,5.054,5.049,5.051,3077.2
+1695841440000,5.052,5.054,5.052,5.053,1432.5
+1695841500000,5.052,5.053,5.05,5.05,2322.4
+1695841560000,5.05,5.058,5.05,5.058,4907.6
+1695841620000,5.057,5.061,5.057,5.061,1707.4
+1695841680000,5.061,5.063,5.058,5.061,4873.5
+1695841740000,5.061,5.062,5.057,5.059,3050.2
+1695841800000,5.059,5.061,5.056,5.06,3443.9
+1695841860000,5.06,5.061,5.058,5.061,1203.4
+1695841920000,5.061,5.062,5.061,5.062,2223.2
+1695841980000,5.061,5.065,5.061,5.062,1496.8
+1695842040000,5.062,5.063,5.059,5.06,2567.7
+1695842100000,5.06,5.063,5.06,5.063,1230.6
+1695842160000,5.064,5.065,5.061,5.063,1720.4
+1695842220000,5.063,5.064,5.061,5.062,1099.5
+1695842280000,5.061,5.061,5.056,5.058,5882.2
+1695842340000,5.058,5.059,5.056,5.056,1120.7
+1695842400000,5.057,5.061,5.057,5.059,4833.1
+1695842460000,5.058,5.06,5.055,5.058,5704.3
+1695842520000,5.059,5.061,5.057,5.058,2420.7
+1695842580000,5.059,5.065,5.057,5.061,4816.4
+1695842640000,5.061,5.061,5.059,5.061,2073.7
+1695842700000,5.062,5.07,5.062,5.069,13335.3
+1695842760000,5.069,5.072,5.068,5.071,5099.0
+1695842820000,5.071,5.074,5.071,5.072,2587.6
+1695842880000,5.072,5.074,5.07,5.071,5849.9
+1695842940000,5.071,5.072,5.07,5.072,2226.5
+1695843000000,5.072,5.072,5.067,5.07,2129.8
+1695843060000,5.069,5.069,5.065,5.067,2656.1
+1695843120000,5.068,5.069,5.067,5.069,560.9
+1695843180000,5.069,5.073,5.069,5.07,4678.2
+1695843240000,5.069,5.072,5.066,5.07,5087.5
+1695843300000,5.069,5.069,5.064,5.064,1866.8
+1695843360000,5.065,5.066,5.059,5.061,4952.6
+1695843420000,5.061,5.061,5.059,5.059,2183.8
+1695843480000,5.06,5.062,5.059,5.061,2057.2
+1695843540000,5.061,5.063,5.059,5.062,1077.8
+1695843600000,5.063,5.063,5.06,5.06,1212.1
+1695843660000,5.061,5.061,5.057,5.059,1824.0
+1695843720000,5.058,5.059,5.053,5.056,5692.7
+1695843780000,5.055,5.055,5.052,5.052,1138.1
+1695843840000,5.053,5.056,5.052,5.054,2298.6
+1695843900000,5.054,5.054,5.05,5.051,2417.8
+1695843960000,5.05,5.052,5.048,5.048,3276.2
+1695844020000,5.049,5.049,5.047,5.048,1159.8
+1695844080000,5.049,5.05,5.047,5.047,894.9
+1695844140000,5.047,5.051,5.046,5.051,3065.8
+1695844200000,5.051,5.054,5.05,5.054,2253.4
+1695844260000,5.054,5.055,5.053,5.054,1137.6
+1695844320000,5.053,5.055,5.052,5.055,1943.6
+1695844380000,5.054,5.054,5.052,5.052,601.2
+1695844440000,5.052,5.054,5.051,5.052,1404.7
+1695844500000,5.052,5.052,5.048,5.05,2765.1
+1695844560000,5.05,5.051,5.047,5.05,1932.0
+1695844620000,5.05,5.05,5.046,5.049,4777.9
+1695844680000,5.05,5.051,5.049,5.05,612.0
+1695844740000,5.051,5.054,5.049,5.054,1243.7
+1695844800000,5.053,5.054,5.05,5.053,4338.3
+1695844860000,5.054,5.055,5.054,5.055,1080.8
+1695844920000,5.055,5.056,5.052,5.052,720.4
+1695844980000,5.053,5.053,5.051,5.052,1978.7
+1695845040000,5.052,5.053,5.05,5.052,2524.7
+1695845100000,5.052,5.054,5.051,5.053,2626.0
+1695845160000,5.053,5.055,5.053,5.055,1254.0
+1695845220000,5.055,5.056,5.053,5.053,3372.5
+1695845280000,5.054,5.054,5.053,5.053,1399.0
+1695845340000,5.054,5.054,5.052,5.054,1103.9
+1695845400000,5.053,5.054,5.052,5.053,1747.7
+1695845460000,5.053,5.054,5.052,5.054,4551.1
+1695845520000,5.055,5.058,5.052,5.055,8732.7
+1695845580000,5.054,5.056,5.051,5.055,5239.2
+1695845640000,5.055,5.057,5.055,5.056,3127.9
+1695845700000,5.057,5.059,5.056,5.057,4598.0
+1695845760000,5.058,5.063,5.058,5.063,3289.9
+1695845820000,5.063,5.064,5.062,5.063,3851.5
+1695845880000,5.062,5.067,5.062,5.066,3032.5
+1695845940000,5.065,5.066,5.064,5.064,1447.7
+1695846000000,5.064,5.065,5.058,5.059,3133.0
+1695846060000,5.059,5.059,5.056,5.056,1644.5
+1695846120000,5.056,5.058,5.055,5.055,2274.2
+1695846180000,5.055,5.055,5.053,5.054,1625.6
+1695846240000,5.054,5.054,5.05,5.052,6200.5
+1695846300000,5.052,5.056,5.052,5.056,2864.5
+1695846360000,5.055,5.06,5.054,5.058,4787.8
+1695846420000,5.058,5.06,5.058,5.059,1431.9
+1695846480000,5.06,5.062,5.06,5.061,2623.2
+1695846540000,5.061,5.068,5.06,5.067,21384.2
+1695846600000,5.067,5.067,5.061,5.061,6297.4
+1695846660000,5.06,5.063,5.056,5.056,9017.8
+1695846720000,5.055,5.057,5.049,5.051,5126.4
+1695846780000,5.051,5.053,5.049,5.052,7710.7
+1695846840000,5.051,5.052,5.049,5.05,1588.7
+1695846900000,5.051,5.053,5.05,5.051,2358.1
+1695846960000,5.051,5.053,5.049,5.049,6707.2
+1695847020000,5.049,5.052,5.049,5.051,4662.6
+1695847080000,5.051,5.053,5.049,5.049,8293.7
+1695847140000,5.049,5.05,5.041,5.041,5420.5
+1695847200000,5.041,5.045,5.039,5.043,9189.6
+1695847260000,5.043,5.043,5.042,5.043,668.5
+1695847320000,5.043,5.045,5.041,5.042,2797.6
+1695847380000,5.042,5.045,5.042,5.045,974.7
+1695847440000,5.044,5.044,5.035,5.036,3817.1
+1695847500000,5.035,5.035,5.032,5.033,5382.9
+1695847560000,5.032,5.032,5.027,5.027,3326.6
+1695847620000,5.027,5.039,5.027,5.038,6582.8
+1695847680000,5.037,5.044,5.037,5.043,1988.4
+1695847740000,5.043,5.045,5.043,5.045,996.9
+1695847800000,5.044,5.044,5.032,5.033,9117.5
+1695847860000,5.033,5.036,5.029,5.03,9533.2
+1695847920000,5.031,5.035,5.03,5.035,3898.7
+1695847980000,5.036,5.038,5.034,5.038,3178.7
+1695848040000,5.038,5.042,5.038,5.038,2181.9
+1695848100000,5.037,5.045,5.037,5.045,2192.9
+1695848160000,5.044,5.044,5.04,5.041,4218.1
+1695848220000,5.041,5.048,5.041,5.048,2109.9
+1695848280000,5.047,5.049,5.047,5.049,2578.5
+1695848340000,5.049,5.05,5.048,5.048,2921.7
+1695848400000,5.049,5.053,5.048,5.053,1780.5
+1695848460000,5.054,5.057,5.053,5.056,2040.0
+1695848520000,5.056,5.058,5.055,5.057,1752.6
+1695848580000,5.058,5.065,5.058,5.065,4784.4
+1695848640000,5.065,5.065,5.055,5.058,5343.8
+1695848700000,5.057,5.06,5.057,5.06,852.6
+1695848760000,5.059,5.065,5.058,5.064,4659.3
+1695848820000,5.064,5.066,5.063,5.064,1712.0
+1695848880000,5.065,5.071,5.064,5.071,6057.4
+1695848940000,5.071,5.071,5.067,5.07,3032.3
+1695849000000,5.069,5.07,5.065,5.07,4279.8
+1695849060000,5.07,5.07,5.067,5.068,2564.2
+1695849120000,5.068,5.07,5.066,5.066,3544.1
+1695849180000,5.067,5.067,5.059,5.061,3406.0
+1695849240000,5.062,5.063,5.058,5.059,3557.7
+1695849300000,5.059,5.059,5.053,5.058,5110.0
+1695849360000,5.059,5.061,5.058,5.06,2383.6
+1695849420000,5.06,5.06,5.058,5.059,1643.0
+1695849480000,5.06,5.062,5.059,5.06,1199.6
+1695849540000,5.061,5.062,5.06,5.06,1149.7
+1695849600000,5.06,5.062,5.06,5.062,521.1
+1695849660000,5.062,5.066,5.062,5.064,4210.9
+1695849720000,5.064,5.065,5.062,5.063,837.1
+1695849780000,5.063,5.063,5.062,5.062,211.0
+1695849840000,5.063,5.065,5.06,5.061,3555.9
+1695849900000,5.06,5.062,5.06,5.06,1437.3
+1695849960000,5.061,5.061,5.059,5.06,1686.5
+1695850020000,5.06,5.061,5.058,5.059,3152.7
+1695850080000,5.059,5.059,5.055,5.055,2542.9
+1695850140000,5.055,5.055,5.05,5.053,7196.0
+1695850200000,5.052,5.053,5.046,5.048,5966.9
+1695850260000,5.049,5.05,5.048,5.05,2490.0
+1695850320000,5.05,5.051,5.05,5.051,571.0
+1695850380000,5.052,5.053,5.051,5.051,1072.8
+1695850440000,5.051,5.053,5.051,5.052,730.4
+1695850500000,5.052,5.058,5.051,5.058,5535.6
+1695850560000,5.058,5.059,5.055,5.059,4027.1
+1695850620000,5.059,5.061,5.059,5.061,6397.9
+1695850680000,5.06,5.061,5.06,5.06,653.8
+1695850740000,5.06,5.061,5.06,5.06,681.5
+1695850800000,5.061,5.061,5.058,5.058,2952.5
+1695850860000,5.058,5.058,5.055,5.055,872.9
+1695850920000,5.056,5.056,5.054,5.054,661.1
+1695850980000,5.054,5.054,5.052,5.052,1491.3
+1695851040000,5.053,5.054,5.052,5.052,1597.6
+1695851100000,5.052,5.054,5.051,5.054,1425.4
+1695851160000,5.054,5.054,5.05,5.054,3498.4
+1695851220000,5.053,5.055,5.053,5.054,605.2
+1695851280000,5.054,5.056,5.054,5.055,816.0
+1695851340000,5.055,5.06,5.055,5.059,1749.5
+1695851400000,5.059,5.06,5.059,5.06,344.6
+1695851460000,5.06,5.063,5.06,5.062,2023.2
+1695851520000,5.062,5.063,5.062,5.062,769.5
+1695851580000,5.063,5.064,5.062,5.064,544.3
+1695851640000,5.064,5.066,5.063,5.063,1924.5
+1695851700000,5.063,5.065,5.063,5.065,1062.3
+1695851760000,5.065,5.066,5.065,5.065,462.0
+1695851820000,5.065,5.066,5.065,5.065,302.9
+1695851880000,5.065,5.065,5.061,5.061,1932.6
+1695851940000,5.061,5.061,5.058,5.059,1505.7
+1695852000000,5.059,5.071,5.059,5.071,4140.9
+1695852060000,5.07,5.073,5.07,5.071,971.9
+1695852120000,5.072,5.072,5.071,5.071,355.1
+1695852180000,5.071,5.071,5.069,5.069,2025.5
+1695852240000,5.068,5.068,5.064,5.065,3599.2
+1695852300000,5.064,5.068,5.063,5.067,4738.6
+1695852360000,5.068,5.07,5.066,5.067,3465.6
+1695852420000,5.068,5.073,5.067,5.072,2524.9
+1695852480000,5.072,5.072,5.071,5.072,1301.0
+1695852540000,5.072,5.074,5.07,5.074,1714.1
+1695852600000,5.073,5.083,5.073,5.08,15108.0
+1695852660000,5.08,5.088,5.08,5.087,4928.2
+1695852720000,5.087,5.088,5.082,5.084,6602.7
+1695852780000,5.086,5.093,5.085,5.093,7568.1
+1695852840000,5.093,5.096,5.09,5.09,8604.1
+1695852900000,5.09,5.091,5.087,5.089,6175.4
+1695852960000,5.088,5.092,5.088,5.091,750.7
+1695853020000,5.091,5.092,5.083,5.084,5615.7
+1695853080000,5.083,5.083,5.078,5.082,6749.0
+1695853140000,5.082,5.088,5.082,5.085,2272.7
+1695853200000,5.086,5.086,5.083,5.086,1822.3
+1695853260000,5.086,5.09,5.086,5.089,2831.0
+1695853320000,5.089,5.09,5.087,5.09,1981.3
+1695853380000,5.091,5.091,5.09,5.091,208.2
+1695853440000,5.091,5.095,5.091,5.095,3917.9
+1695853500000,5.095,5.095,5.087,5.087,3992.2
+1695853560000,5.087,5.088,5.085,5.087,1677.0
+1695853620000,5.086,5.089,5.086,5.089,850.7
+1695853680000,5.089,5.094,5.089,5.093,1926.6
+1695853740000,5.094,5.095,5.091,5.091,2356.2
+1695853800000,5.092,5.095,5.092,5.093,1079.9
+1695853860000,5.094,5.094,5.092,5.092,306.7
+1695853920000,5.093,5.095,5.093,5.094,1757.2
+1695853980000,5.094,5.095,5.091,5.091,3250.5
+1695854040000,5.09,5.091,5.089,5.089,1092.0
+1695854100000,5.089,5.095,5.088,5.095,3670.1
+1695854160000,5.094,5.098,5.094,5.095,6071.6
+1695854220000,5.096,5.099,5.089,5.09,13679.3
+1695854280000,5.09,5.093,5.089,5.093,747.7
+1695854340000,5.092,5.093,5.091,5.091,1539.9
+1695854400000,5.092,5.092,5.09,5.091,1212.0
+1695854460000,5.091,5.091,5.09,5.09,660.6
+1695854520000,5.091,5.092,5.088,5.091,4447.9
+1695854580000,5.091,5.092,5.089,5.089,829.8
+1695854640000,5.091,5.091,5.086,5.086,2721.0
+1695854700000,5.086,5.089,5.086,5.087,2732.7
+1695854760000,5.088,5.089,5.087,5.088,1030.8
+1695854820000,5.088,5.088,5.084,5.087,3861.1
+1695854880000,5.087,5.087,5.084,5.085,2257.7
+1695854940000,5.086,5.086,5.08,5.08,3432.5
+1695855000000,5.08,5.08,5.077,5.08,4290.8
+1695855060000,5.079,5.08,5.079,5.079,276.2
+1695855120000,5.079,5.079,5.075,5.075,2254.0
+1695855180000,5.077,5.079,5.076,5.077,2785.7
+1695855240000,5.076,5.077,5.076,5.076,465.6
+1695855300000,5.077,5.081,5.077,5.081,1493.0
+1695855360000,5.081,5.083,5.081,5.083,1155.2
+1695855420000,5.084,5.086,5.083,5.085,1400.3
+1695855480000,5.086,5.087,5.082,5.082,3813.4
+1695855540000,5.082,5.086,5.082,5.084,1410.5
+1695855600000,5.085,5.087,5.083,5.087,2599.0
+1695855660000,5.087,5.087,5.085,5.085,731.4
+1695855720000,5.085,5.087,5.085,5.087,764.5
+1695855780000,5.087,5.088,5.086,5.088,171.1
+1695855840000,5.088,5.091,5.088,5.091,1452.0
+1695855900000,5.092,5.092,5.09,5.092,6699.3
+1695855960000,5.092,5.094,5.092,5.092,1486.1
+1695856020000,5.092,5.093,5.088,5.088,2908.7
+1695856080000,5.09,5.091,5.082,5.082,6612.8
+1695856140000,5.083,5.085,5.083,5.085,659.2
+1695856200000,5.085,5.086,5.084,5.086,1516.0
+1695856260000,5.087,5.087,5.083,5.087,1018.6
+1695856320000,5.087,5.088,5.087,5.088,275.0
+1695856380000,5.088,5.092,5.088,5.092,2904.0
+1695856440000,5.092,5.092,5.088,5.088,742.7
+1695856500000,5.087,5.087,5.081,5.084,5259.1
+1695856560000,5.084,5.084,5.081,5.081,401.5
+1695856620000,5.082,5.082,5.077,5.078,2266.0
+1695856680000,5.079,5.081,5.079,5.081,708.2
+1695856740000,5.081,5.086,5.079,5.085,5020.6
+1695856800000,5.086,5.087,5.083,5.086,1994.2
+1695856860000,5.087,5.088,5.084,5.086,2149.6
+1695856920000,5.086,5.087,5.083,5.086,2504.0
+1695856980000,5.085,5.087,5.084,5.084,612.6
+1695857040000,5.084,5.085,5.083,5.083,842.4
+1695857100000,5.084,5.085,5.084,5.085,1410.6
+1695857160000,5.085,5.086,5.084,5.085,1229.9
+1695857220000,5.085,5.085,5.084,5.085,184.6
+1695857280000,5.085,5.087,5.085,5.087,143.2
+1695857340000,5.087,5.088,5.087,5.088,1633.2
+1695857400000,5.088,5.088,5.086,5.087,930.4
+1695857460000,5.086,5.086,5.08,5.081,3372.6
+1695857520000,5.082,5.082,5.078,5.078,3950.0
+1695857580000,5.078,5.079,5.077,5.077,1761.7
+1695857640000,5.078,5.08,5.076,5.079,751.3
+1695857700000,5.08,5.082,5.079,5.08,1685.3
+1695857760000,5.08,5.08,5.075,5.077,2770.6
+1695857820000,5.077,5.086,5.077,5.084,4518.5
+1695857880000,5.085,5.087,5.083,5.083,3262.2
+1695857940000,5.082,5.083,5.08,5.081,2693.1
+1695858000000,5.08,5.084,5.08,5.083,2143.7
+1695858060000,5.084,5.084,5.083,5.083,190.3
+1695858120000,5.084,5.086,5.081,5.085,2772.8
+1695858180000,5.085,5.087,5.084,5.087,1998.4
+1695858240000,5.087,5.091,5.087,5.087,5893.4
+1695858300000,5.087,5.09,5.086,5.089,2710.3
+1695858360000,5.088,5.088,5.084,5.085,2487.6
+1695858420000,5.085,5.086,5.081,5.081,2861.9
+1695858480000,5.082,5.084,5.08,5.083,4336.6
+1695858540000,5.082,5.083,5.081,5.082,1408.3
+1695858600000,5.082,5.082,5.08,5.082,2194.8
+1695858660000,5.082,5.083,5.081,5.082,838.5
+1695858720000,5.082,5.084,5.082,5.083,727.9
+1695858780000,5.082,5.083,5.081,5.081,3614.9
+1695858840000,5.081,5.082,5.08,5.08,1306.1
+1695858900000,5.08,5.081,5.079,5.081,4170.8
+1695858960000,5.081,5.084,5.081,5.084,1624.5
+1695859020000,5.084,5.084,5.082,5.084,3148.7
+1695859080000,5.084,5.087,5.084,5.087,2906.8
+1695859140000,5.086,5.087,5.084,5.085,4440.7
+1695859200000,5.085,5.088,5.084,5.086,10326.1
+1695859260000,5.086,5.09,5.084,5.088,12126.4
+1695859320000,5.088,5.089,5.085,5.088,3211.4
+1695859380000,5.088,5.091,5.088,5.088,6092.2
+1695859440000,5.087,5.089,5.082,5.082,10133.8
+1695859500000,5.082,5.083,5.08,5.081,3723.4
+1695859560000,5.081,5.084,5.078,5.08,10484.2
+1695859620000,5.082,5.084,5.082,5.083,1640.0
+1695859680000,5.084,5.085,5.083,5.085,2798.5
+1695859740000,5.085,5.085,5.084,5.084,1328.4
+1695859800000,5.084,5.085,5.082,5.083,7541.5
+1695859860000,5.084,5.091,5.084,5.09,7435.9
+1695859920000,5.09,5.093,5.089,5.091,11350.3
+1695859980000,5.092,5.096,5.092,5.094,5017.2
+1695860040000,5.094,5.103,5.094,5.102,13718.8
+1695860100000,5.102,5.104,5.095,5.1,10807.4
+1695860160000,5.1,5.105,5.098,5.105,6191.3
+1695860220000,5.105,5.105,5.099,5.1,4646.4
+1695860280000,5.101,5.101,5.096,5.096,2015.9
+1695860340000,5.096,5.098,5.092,5.092,3540.2
+1695860400000,5.092,5.101,5.092,5.101,11563.9
+1695860460000,5.101,5.101,5.095,5.095,12617.6
+1695860520000,5.095,5.099,5.095,5.098,3348.3
+1695860580000,5.098,5.103,5.098,5.099,6108.2
+1695860640000,5.099,5.103,5.098,5.099,6064.3
+1695860700000,5.1,5.109,5.098,5.108,13930.7
+1695860760000,5.108,5.122,5.108,5.119,20273.0
+1695860820000,5.119,5.125,5.118,5.125,6173.3
+1695860880000,5.124,5.124,5.118,5.12,13409.7
+1695860940000,5.119,5.12,5.11,5.116,15193.2
+1695861000000,5.115,5.12,5.11,5.11,16908.7
+1695861060000,5.109,5.11,5.103,5.103,1929.2
+1695861120000,5.104,5.107,5.1,5.106,12477.9
+1695861180000,5.105,5.105,5.101,5.102,3830.1
+1695861240000,5.103,5.107,5.1,5.104,4714.9
+1695861300000,5.104,5.113,5.101,5.113,4554.1
+1695861360000,5.113,5.113,5.099,5.1,14002.0
+1695861420000,5.099,5.1,5.096,5.096,2839.2
+1695861480000,5.097,5.102,5.097,5.098,1936.8
+1695861540000,5.098,5.099,5.096,5.097,2566.5
+1695861600000,5.097,5.104,5.096,5.104,6147.6
+1695861660000,5.103,5.104,5.101,5.101,4980.7
+1695861720000,5.103,5.104,5.101,5.101,1126.3
+1695861780000,5.102,5.104,5.1,5.103,2502.4
+1695861840000,5.102,5.102,5.101,5.102,1321.6
+1695861900000,5.102,5.106,5.1,5.105,3259.1
+1695861960000,5.105,5.114,5.105,5.113,6752.6
+1695862020000,5.113,5.114,5.105,5.105,1418.9
+1695862080000,5.105,5.108,5.105,5.105,2718.5
+1695862140000,5.105,5.107,5.104,5.107,2720.8
+1695862200000,5.106,5.11,5.106,5.109,5291.3
+1695862260000,5.11,5.126,5.107,5.118,40194.0
+1695862320000,5.118,5.123,5.116,5.123,6867.4
+1695862380000,5.122,5.13,5.121,5.129,23730.3
+1695862440000,5.13,5.13,5.124,5.129,6622.8
+1695862500000,5.129,5.136,5.128,5.129,14060.1
+1695862560000,5.128,5.131,5.123,5.131,5308.9
+1695862620000,5.131,5.131,5.126,5.128,4754.6
+1695862680000,5.129,5.131,5.127,5.129,3760.2
+1695862740000,5.13,5.131,5.123,5.126,4960.3
+1695862800000,5.126,5.126,5.116,5.125,17217.5
+1695862860000,5.125,5.125,5.116,5.116,6866.2
+1695862920000,5.116,5.118,5.111,5.112,4648.1
+1695862980000,5.111,5.112,5.1,5.101,5379.6
+1695863040000,5.1,5.102,5.099,5.1,3155.3
+1695863100000,5.1,5.107,5.097,5.104,12488.1
+1695863160000,5.105,5.109,5.104,5.106,4165.5
+1695863220000,5.106,5.108,5.103,5.105,4746.9
+1695863280000,5.106,5.109,5.1,5.103,7886.7
+1695863340000,5.103,5.103,5.095,5.097,6070.9
+1695863400000,5.097,5.097,5.088,5.092,9782.0
+1695863460000,5.092,5.099,5.091,5.098,7004.7
+1695863520000,5.097,5.101,5.096,5.101,5383.7
+1695863580000,5.102,5.102,5.1,5.101,1466.5
+1695863640000,5.101,5.106,5.101,5.106,2091.3
+1695863700000,5.105,5.105,5.102,5.103,2088.8
+1695863760000,5.102,5.103,5.101,5.102,483.7
+1695863820000,5.102,5.104,5.102,5.102,1042.5
+1695863880000,5.103,5.108,5.103,5.103,5427.3
+1695863940000,5.103,5.107,5.103,5.105,2888.0
+1695864000000,5.105,5.108,5.105,5.107,3454.5
+1695864060000,5.107,5.109,5.105,5.106,2130.3
+1695864120000,5.106,5.109,5.105,5.108,2056.2
+1695864180000,5.108,5.121,5.108,5.12,10864.9
+1695864240000,5.12,5.127,5.12,5.126,3136.6
+1695864300000,5.127,5.133,5.127,5.13,11664.7
+1695864360000,5.13,5.13,5.126,5.127,3038.6
+1695864420000,5.128,5.128,5.124,5.126,4075.8
+1695864480000,5.126,5.128,5.125,5.125,5105.1
+1695864540000,5.125,5.125,5.123,5.124,3475.1
+1695864600000,5.124,5.124,5.113,5.114,10939.6
+1695864660000,5.115,5.116,5.115,5.116,958.1
+1695864720000,5.116,5.116,5.111,5.113,2663.7
+1695864780000,5.113,5.116,5.112,5.115,2411.1
+1695864840000,5.115,5.115,5.111,5.113,2317.6
+1695864900000,5.113,5.113,5.108,5.111,4998.6
+1695864960000,5.111,5.111,5.104,5.104,2836.5
+1695865020000,5.104,5.106,5.099,5.099,8248.0
+1695865080000,5.098,5.098,5.095,5.098,4954.6
+1695865140000,5.098,5.106,5.098,5.101,7432.4
+1695865200000,5.102,5.104,5.101,5.104,3397.9
+1695865260000,5.105,5.105,5.104,5.105,1641.9
+1695865320000,5.104,5.106,5.104,5.106,1103.8
+1695865380000,5.106,5.107,5.106,5.107,1293.8
+1695865440000,5.106,5.106,5.104,5.104,1140.9
+1695865500000,5.104,5.11,5.102,5.11,2932.6
+1695865560000,5.11,5.114,5.11,5.114,3500.6
+1695865620000,5.113,5.114,5.112,5.114,1574.3
+1695865680000,5.114,5.116,5.114,5.115,1444.8
+1695865740000,5.115,5.117,5.114,5.114,1511.1
+1695865800000,5.114,5.114,5.112,5.113,2645.7
+1695865860000,5.113,5.113,5.111,5.113,1498.6
+1695865920000,5.112,5.113,5.107,5.107,2043.2
+1695865980000,5.108,5.109,5.107,5.108,1101.5
+1695866040000,5.109,5.109,5.107,5.108,352.6
+1695866100000,5.107,5.108,5.104,5.105,2912.9
+1695866160000,5.105,5.112,5.105,5.11,5114.4
+1695866220000,5.11,5.114,5.109,5.113,1984.3
+1695866280000,5.113,5.114,5.111,5.112,597.0
+1695866340000,5.112,5.112,5.111,5.112,346.4
+1695866400000,5.113,5.117,5.112,5.116,2751.6
+1695866460000,5.116,5.12,5.113,5.115,8017.6
+1695866520000,5.116,5.117,5.113,5.116,3986.7
+1695866580000,5.116,5.119,5.114,5.115,3612.1
+1695866640000,5.114,5.116,5.112,5.115,6085.9
+1695866700000,5.116,5.119,5.112,5.119,6464.2
+1695866760000,5.119,5.12,5.118,5.12,3470.3
+1695866820000,5.12,5.126,5.12,5.126,6230.5
+1695866880000,5.126,5.127,5.123,5.123,3021.0
+1695866940000,5.123,5.124,5.119,5.12,2823.1
+1695867000000,5.121,5.124,5.119,5.12,5921.4
+1695867060000,5.119,5.119,5.111,5.111,4403.7
+1695867120000,5.112,5.115,5.109,5.109,6015.8
+1695867180000,5.109,5.111,5.101,5.102,7597.4
+1695867240000,5.102,5.106,5.098,5.104,15009.7
+1695867300000,5.105,5.108,5.103,5.108,2780.2
+1695867360000,5.109,5.114,5.107,5.11,3657.3
+1695867420000,5.11,5.111,5.107,5.108,1237.3
+1695867480000,5.108,5.112,5.108,5.108,4414.1
+1695867540000,5.108,5.108,5.101,5.101,2645.3
+1695867600000,5.102,5.102,5.095,5.098,7870.5
+1695867660000,5.099,5.105,5.098,5.105,2809.0
+1695867720000,5.105,5.107,5.101,5.101,2865.4
+1695867780000,5.1,5.101,5.095,5.096,5580.3
+1695867840000,5.095,5.098,5.091,5.095,7990.5
+1695867900000,5.094,5.096,5.091,5.095,5974.3
+1695867960000,5.096,5.096,5.094,5.095,2100.0
+1695868020000,5.095,5.095,5.089,5.091,7652.3
+1695868080000,5.092,5.093,5.09,5.092,3112.2
+1695868140000,5.092,5.093,5.089,5.092,1582.7
+1695868200000,5.092,5.096,5.091,5.094,3488.7
+1695868260000,5.093,5.095,5.093,5.094,2349.0
+1695868320000,5.093,5.094,5.092,5.093,511.1
+1695868380000,5.094,5.096,5.094,5.095,3754.7
+1695868440000,5.095,5.095,5.094,5.095,1075.1
+1695868500000,5.095,5.1,5.095,5.1,3430.5
+1695868560000,5.1,5.102,5.097,5.098,3046.6
+1695868620000,5.098,5.098,5.094,5.096,1091.2
+1695868680000,5.096,5.096,5.091,5.093,3126.8
+1695868740000,5.093,5.093,5.082,5.086,19737.9
+1695868800000,5.087,5.09,5.087,5.09,3918.7
+1695868860000,5.089,5.093,5.089,5.092,2316.8
+1695868920000,5.091,5.094,5.091,5.092,5134.0
+1695868980000,5.092,5.094,5.091,5.094,1496.2
+1695869040000,5.094,5.096,5.094,5.095,830.2
+1695869100000,5.095,5.099,5.093,5.099,2120.6
+1695869160000,5.099,5.099,5.093,5.098,3318.7
+1695869220000,5.097,5.097,5.09,5.096,7859.3
+1695869280000,5.096,5.103,5.096,5.103,4341.0
+1695869340000,5.103,5.108,5.103,5.108,2977.7
+1695869400000,5.108,5.109,5.106,5.109,2405.3
+1695869460000,5.109,5.115,5.107,5.113,18401.5
+1695869520000,5.113,5.113,5.104,5.104,6613.6
+1695869580000,5.105,5.106,5.104,5.106,1061.1
+1695869640000,5.106,5.107,5.103,5.103,1748.5
+1695869700000,5.104,5.105,5.104,5.105,776.3
+1695869760000,5.105,5.105,5.102,5.104,2895.1
+1695869820000,5.103,5.104,5.103,5.104,181.7
+1695869880000,5.103,5.107,5.103,5.107,1101.9
+1695869940000,5.107,5.107,5.107,5.107,695.7
+1695870000000,5.106,5.108,5.105,5.106,2472.6
+1695870060000,5.107,5.107,5.104,5.104,1462.3
+1695870120000,5.104,5.105,5.099,5.105,10833.8
+1695870180000,5.105,5.105,5.101,5.101,929.3
+1695870240000,5.101,5.101,5.099,5.1,821.7
+1695870300000,5.099,5.1,5.098,5.1,1136.9
+1695870360000,5.1,5.102,5.099,5.102,1498.2
+1695870420000,5.101,5.101,5.091,5.091,11005.8
+1695870480000,5.092,5.093,5.09,5.092,1839.3
+1695870540000,5.093,5.094,5.091,5.093,1082.8
+1695870600000,5.094,5.097,5.087,5.09,6170.8
+1695870660000,5.09,5.092,5.09,5.091,1038.8
+1695870720000,5.09,5.093,5.09,5.092,1928.0
+1695870780000,5.093,5.096,5.093,5.096,1744.5
+1695870840000,5.096,5.096,5.093,5.095,990.8
+1695870900000,5.094,5.101,5.091,5.1,3511.0
+1695870960000,5.1,5.1,5.097,5.097,2050.9
+1695871020000,5.097,5.097,5.088,5.088,3226.9
+1695871080000,5.088,5.09,5.087,5.087,2227.4
+1695871140000,5.087,5.087,5.081,5.084,7330.0
+1695871200000,5.085,5.086,5.083,5.083,3105.5
+1695871260000,5.083,5.083,5.081,5.081,3893.2
+1695871320000,5.081,5.084,5.081,5.084,3980.3
+1695871380000,5.084,5.089,5.083,5.089,3913.1
+1695871440000,5.089,5.094,5.089,5.093,3941.2
+1695871500000,5.092,5.093,5.091,5.092,3043.9
+1695871560000,5.091,5.094,5.091,5.093,2885.5
+1695871620000,5.094,5.096,5.093,5.096,838.5
+1695871680000,5.096,5.097,5.095,5.096,623.5
+1695871740000,5.096,5.097,5.095,5.096,478.6
+1695871800000,5.096,5.097,5.094,5.095,1959.7
+1695871860000,5.094,5.095,5.094,5.094,712.9
+1695871920000,5.093,5.1,5.093,5.1,1536.5
+1695871980000,5.1,5.1,5.098,5.099,1580.9
+1695872040000,5.098,5.098,5.097,5.097,1917.2
+1695872100000,5.096,5.102,5.096,5.1,2322.1
+1695872160000,5.1,5.103,5.1,5.102,231.0
+1695872220000,5.102,5.102,5.1,5.102,1987.3
+1695872280000,5.102,5.102,5.098,5.101,2231.0
+1695872340000,5.1,5.101,5.1,5.101,147.3
+1695872400000,5.1,5.102,5.1,5.102,1159.3
+1695872460000,5.101,5.105,5.101,5.104,3988.9
+1695872520000,5.103,5.104,5.103,5.103,1565.6
+1695872580000,5.103,5.103,5.101,5.102,1582.7
+1695872640000,5.101,5.105,5.1,5.104,1650.2
+1695872700000,5.104,5.107,5.104,5.104,5053.1
+1695872760000,5.104,5.104,5.101,5.102,1640.6
+1695872820000,5.102,5.104,5.102,5.104,164.6
+1695872880000,5.104,5.105,5.104,5.105,666.0
+1695872940000,5.104,5.106,5.104,5.106,422.0
+1695873000000,5.106,5.108,5.105,5.105,1743.3
+1695873060000,5.105,5.107,5.105,5.106,1015.0
+1695873120000,5.105,5.106,5.069,5.072,88823.9
+1695873180000,5.073,5.074,5.063,5.07,45528.5
+1695873240000,5.072,5.08,5.072,5.078,6153.1
+1695873300000,5.077,5.08,5.077,5.08,1617.5
+1695873360000,5.079,5.081,5.078,5.078,2609.0
+1695873420000,5.078,5.08,5.077,5.08,1387.0
+1695873480000,5.08,5.08,5.078,5.078,524.9
+1695873540000,5.078,5.079,5.078,5.079,212.9
+1695873600000,5.079,5.08,5.078,5.078,1508.1
+1695873660000,5.078,5.081,5.078,5.08,2889.4
+1695873720000,5.081,5.081,5.079,5.08,1710.5
+1695873780000,5.08,5.081,5.075,5.077,5950.0
+1695873840000,5.078,5.08,5.077,5.079,2362.6
+1695873900000,5.078,5.079,5.069,5.069,6757.8
+1695873960000,5.07,5.075,5.065,5.071,30170.3
+1695874020000,5.071,5.072,5.07,5.071,1418.9
+1695874080000,5.071,5.072,5.065,5.066,3713.4
+1695874140000,5.066,5.066,5.056,5.06,14063.5
+1695874200000,5.059,5.061,5.055,5.058,10196.4
+1695874260000,5.058,5.06,5.053,5.058,10358.3
+1695874320000,5.057,5.059,5.053,5.055,4188.4
+1695874380000,5.054,5.055,5.049,5.05,5585.6
+1695874440000,5.05,5.053,5.044,5.049,14714.7
+1695874500000,5.048,5.05,5.046,5.046,6137.9
+1695874560000,5.047,5.061,5.046,5.061,8756.8
+1695874620000,5.06,5.063,5.06,5.062,2406.3
+1695874680000,5.062,5.063,5.058,5.059,2730.0
+1695874740000,5.059,5.06,5.058,5.059,855.4
+1695874800000,5.058,5.058,5.052,5.054,2675.5
+1695874860000,5.055,5.06,5.055,5.059,4819.4
+1695874920000,5.06,5.06,5.057,5.059,2804.8
+1695874980000,5.059,5.06,5.058,5.06,1356.4
+1695875040000,5.06,5.06,5.057,5.057,1186.4
+1695875100000,5.057,5.06,5.057,5.06,1535.2
+1695875160000,5.06,5.06,5.055,5.058,6140.4
+1695875220000,5.058,5.06,5.057,5.058,2479.9
+1695875280000,5.058,5.058,5.057,5.057,699.3
+1695875340000,5.058,5.058,5.056,5.056,1122.1
+1695875400000,5.056,5.058,5.056,5.057,1846.7
+1695875460000,5.057,5.057,5.056,5.057,93.5
+1695875520000,5.056,5.056,5.05,5.053,4947.9
+1695875580000,5.054,5.057,5.05,5.052,7519.8
+1695875640000,5.053,5.053,5.047,5.049,6928.5
+1695875700000,5.048,5.055,5.048,5.054,3523.2
+1695875760000,5.055,5.057,5.054,5.056,2908.1
+1695875820000,5.057,5.057,5.048,5.049,3893.5
+1695875880000,5.048,5.05,5.047,5.049,422.0
+1695875940000,5.049,5.049,5.046,5.048,1397.6
+1695876000000,5.048,5.048,5.04,5.041,7223.7
+1695876060000,5.041,5.045,5.041,5.042,2757.1
+1695876120000,5.043,5.048,5.041,5.047,6444.1
+1695876180000,5.046,5.05,5.046,5.048,3900.7
+1695876240000,5.047,5.049,5.043,5.043,6272.0
+1695876300000,5.044,5.045,5.041,5.041,2334.8
+1695876360000,5.041,5.042,5.038,5.041,3327.3
+1695876420000,5.04,5.047,5.04,5.045,4749.5
+1695876480000,5.045,5.05,5.045,5.047,2745.6
+1695876540000,5.047,5.049,5.047,5.049,552.9
+1695876600000,5.05,5.054,5.05,5.053,3101.4
+1695876660000,5.054,5.054,5.05,5.05,2413.3
+1695876720000,5.05,5.054,5.049,5.051,4564.9
+1695876780000,5.052,5.052,5.05,5.05,968.0
+1695876840000,5.05,5.05,5.048,5.05,1516.9
+1695876900000,5.05,5.05,5.043,5.049,10353.1
+1695876960000,5.049,5.05,5.049,5.05,838.1
+1695877020000,5.049,5.053,5.049,5.053,1310.1
+1695877080000,5.052,5.053,5.051,5.053,867.2
+1695877140000,5.053,5.054,5.052,5.053,729.4
+1695877200000,5.053,5.054,5.05,5.05,1578.8
+1695877260000,5.051,5.052,5.046,5.052,3168.4
+1695877320000,5.051,5.055,5.051,5.054,1911.7
+1695877380000,5.053,5.056,5.05,5.05,4926.7
+1695877440000,5.049,5.054,5.049,5.054,708.1
+1695877500000,5.054,5.054,5.05,5.051,2243.4
+1695877560000,5.052,5.053,5.047,5.048,2100.7
+1695877620000,5.048,5.051,5.046,5.05,6286.2
+1695877680000,5.049,5.053,5.047,5.053,1759.8
+1695877740000,5.052,5.053,5.05,5.05,817.8
+1695877800000,5.049,5.05,5.049,5.05,1425.5
+1695877860000,5.05,5.053,5.05,5.053,1257.9
+1695877920000,5.053,5.055,5.051,5.055,1503.7
+1695877980000,5.055,5.057,5.054,5.057,1139.9
+1695878040000,5.057,5.057,5.053,5.053,2524.0
+1695878100000,5.054,5.058,5.053,5.058,3180.2
+1695878160000,5.058,5.062,5.058,5.062,3876.3
+1695878220000,5.061,5.064,5.061,5.063,2918.5
+1695878280000,5.062,5.064,5.062,5.064,693.8
+1695878340000,5.063,5.064,5.063,5.064,1105.9
+1695878400000,5.064,5.064,5.06,5.061,2125.8
+1695878460000,5.062,5.064,5.062,5.064,2551.2
+1695878520000,5.063,5.066,5.062,5.066,1275.6
+1695878580000,5.065,5.065,5.058,5.061,2772.6
+1695878640000,5.061,5.061,5.06,5.061,432.5
+1695878700000,5.061,5.061,5.06,5.061,154.7
+1695878760000,5.061,5.068,5.061,5.068,4082.8
+1695878820000,5.067,5.068,5.063,5.067,3903.3
+1695878880000,5.067,5.071,5.066,5.069,2566.6
+1695878940000,5.068,5.073,5.064,5.073,5472.1
+1695879000000,5.073,5.073,5.069,5.072,1468.1
+1695879060000,5.073,5.076,5.07,5.072,5287.2
+1695879120000,5.072,5.073,5.064,5.065,5957.7
+1695879180000,5.064,5.068,5.064,5.066,7691.8
+1695879240000,5.066,5.066,5.062,5.063,1534.9
+1695879300000,5.062,5.064,5.055,5.06,10946.3
+1695879360000,5.06,5.063,5.059,5.063,806.1
+1695879420000,5.063,5.064,5.062,5.064,1620.1
+1695879480000,5.064,5.067,5.064,5.067,945.9
+1695879540000,5.068,5.068,5.065,5.066,1013.6
+1695879600000,5.065,5.067,5.064,5.067,1091.9
+1695879660000,5.067,5.071,5.067,5.071,1957.6
+1695879720000,5.07,5.072,5.07,5.071,2729.0
+1695879780000,5.071,5.072,5.069,5.072,1627.4
+1695879840000,5.073,5.073,5.071,5.072,3033.1
+1695879900000,5.072,5.072,5.069,5.071,3054.4
+1695879960000,5.07,5.071,5.067,5.069,6845.0
+1695880020000,5.068,5.068,5.065,5.066,3715.7
+1695880080000,5.065,5.067,5.062,5.062,5534.9
+1695880140000,5.062,5.063,5.06,5.062,3241.3
+1695880200000,5.062,5.063,5.059,5.063,2686.5
+1695880260000,5.064,5.064,5.061,5.063,1541.3
+1695880320000,5.063,5.065,5.062,5.063,2520.4
+1695880380000,5.063,5.067,5.06,5.064,7256.8
+1695880440000,5.065,5.068,5.064,5.066,961.9
+1695880500000,5.065,5.066,5.065,5.065,675.4
+1695880560000,5.065,5.067,5.065,5.067,1773.7
+1695880620000,5.066,5.068,5.066,5.068,198.2
+1695880680000,5.067,5.069,5.063,5.063,1454.0
+1695880740000,5.063,5.064,5.062,5.064,888.0
+1695880800000,5.064,5.065,5.062,5.065,4594.7
+1695880860000,5.065,5.065,5.062,5.062,1744.0
+1695880920000,5.062,5.062,5.056,5.056,4026.7
+1695880980000,5.057,5.063,5.057,5.063,2563.8
+1695881040000,5.063,5.068,5.063,5.067,2719.7
+1695881100000,5.066,5.068,5.065,5.068,1626.2
+1695881160000,5.067,5.069,5.066,5.068,1809.8
+1695881220000,5.067,5.073,5.067,5.072,6262.5
+1695881280000,5.072,5.076,5.072,5.075,7308.5
+1695881340000,5.075,5.077,5.074,5.076,4399.6
+1695881400000,5.075,5.076,5.073,5.075,2373.9
+1695881460000,5.075,5.079,5.075,5.079,4468.5
+1695881520000,5.078,5.085,5.078,5.084,12381.9
+1695881580000,5.083,5.086,5.08,5.083,4743.8
+1695881640000,5.084,5.084,5.08,5.082,4548.7
+1695881700000,5.082,5.084,5.077,5.079,6772.9
+1695881760000,5.079,5.079,5.072,5.074,5602.3
+1695881820000,5.074,5.074,5.068,5.072,8536.6
+1695881880000,5.071,5.071,5.068,5.069,1003.7
+1695881940000,5.069,5.072,5.066,5.072,3949.6
+1695882000000,5.071,5.073,5.07,5.072,2319.6
+1695882060000,5.073,5.076,5.071,5.075,3878.6
+1695882120000,5.075,5.075,5.068,5.068,3580.2
+1695882180000,5.068,5.068,5.065,5.065,3215.8
+1695882240000,5.066,5.066,5.062,5.065,4174.9
+1695882300000,5.065,5.07,5.065,5.07,2921.1
+1695882360000,5.07,5.071,5.069,5.071,375.0
+1695882420000,5.07,5.072,5.07,5.072,885.7
+1695882480000,5.072,5.074,5.066,5.066,5046.9
+1695882540000,5.067,5.069,5.065,5.067,2405.1
+1695882600000,5.066,5.066,5.063,5.066,2345.5
+1695882660000,5.066,5.068,5.066,5.068,533.8
+1695882720000,5.067,5.071,5.067,5.071,1126.0
+1695882780000,5.07,5.071,5.066,5.068,4263.8
+1695882840000,5.068,5.068,5.065,5.066,1073.3
+1695882900000,5.066,5.067,5.06,5.063,5613.4
+1695882960000,5.062,5.063,5.059,5.059,2351.5
+1695883020000,5.058,5.06,5.056,5.06,3492.4
+1695883080000,5.06,5.067,5.06,5.066,3746.8
+1695883140000,5.065,5.065,5.06,5.062,6494.3
+1695883200000,5.062,5.063,5.058,5.058,1773.7
+1695883260000,5.058,5.06,5.056,5.06,2726.9
+1695883320000,5.06,5.062,5.059,5.062,1162.7
+1695883380000,5.062,5.062,5.055,5.058,5765.6
+1695883440000,5.058,5.061,5.058,5.061,5759.8
+1695883500000,5.062,5.067,5.062,5.065,7272.8
+1695883560000,5.066,5.068,5.063,5.067,10241.1
+1695883620000,5.067,5.068,5.062,5.064,3251.2
+1695883680000,5.065,5.065,5.064,5.064,602.7
+1695883740000,5.064,5.066,5.064,5.065,2043.4
+1695883800000,5.064,5.066,5.063,5.065,600.1
+1695883860000,5.065,5.067,5.065,5.067,660.1
+1695883920000,5.068,5.069,5.066,5.068,567.0
+1695883980000,5.069,5.073,5.068,5.073,1341.6
+1695884040000,5.072,5.073,5.071,5.073,896.0
+1695884100000,5.073,5.077,5.069,5.075,7174.4
+1695884160000,5.075,5.077,5.07,5.072,2424.4
+1695884220000,5.073,5.073,5.067,5.068,2419.7
+1695884280000,5.068,5.073,5.068,5.073,1141.8
+1695884340000,5.072,5.073,5.072,5.072,345.6
+1695884400000,5.072,5.075,5.071,5.073,2642.6
+1695884460000,5.073,5.074,5.068,5.074,10507.7
+1695884520000,5.074,5.078,5.073,5.078,1902.7
+1695884580000,5.078,5.083,5.077,5.078,5913.7
+1695884640000,5.078,5.08,5.077,5.077,4443.1
+1695884700000,5.077,5.078,5.071,5.073,4729.5
+1695884760000,5.073,5.073,5.07,5.072,3548.1
+1695884820000,5.072,5.075,5.071,5.071,2381.7
+1695884880000,5.072,5.074,5.071,5.071,1964.5
+1695884940000,5.071,5.072,5.07,5.071,1735.9
+1695885000000,5.07,5.07,5.066,5.067,6039.5
+1695885060000,5.066,5.068,5.066,5.067,1373.7
+1695885120000,5.068,5.068,5.062,5.063,3728.4
+1695885180000,5.063,5.064,5.061,5.062,3006.8
+1695885240000,5.063,5.066,5.061,5.066,1695.4
+1695885300000,5.066,5.068,5.066,5.068,2613.8
+1695885360000,5.068,5.072,5.068,5.071,5919.7
+1695885420000,5.07,5.072,5.067,5.067,4656.6
+1695885480000,5.067,5.072,5.067,5.068,2934.5
+1695885540000,5.069,5.071,5.069,5.071,2055.4
+1695885600000,5.07,5.071,5.068,5.068,1145.0
+1695885660000,5.068,5.068,5.064,5.065,995.1
+1695885720000,5.065,5.069,5.061,5.061,8910.7
+1695885780000,5.062,5.066,5.061,5.065,4154.6
+1695885840000,5.064,5.065,5.062,5.063,1396.8
+1695885900000,5.062,5.066,5.062,5.064,3321.1
+1695885960000,5.064,5.066,5.062,5.062,843.5
+1695886020000,5.063,5.065,5.062,5.063,859.8
+1695886080000,5.064,5.064,5.063,5.063,162.8
+1695886140000,5.064,5.065,5.064,5.064,618.4
+1695886200000,5.063,5.064,5.063,5.064,829.7
+1695886260000,5.063,5.064,5.057,5.058,7298.3
+1695886320000,5.058,5.058,5.051,5.051,9447.4
+1695886380000,5.051,5.053,5.049,5.051,9930.3
+1695886440000,5.051,5.059,5.051,5.057,8096.0
+1695886500000,5.057,5.063,5.057,5.063,4257.5
+1695886560000,5.063,5.063,5.059,5.062,4649.2
+1695886620000,5.063,5.066,5.063,5.066,3783.0
+1695886680000,5.067,5.068,5.066,5.068,1149.9
+1695886740000,5.067,5.069,5.065,5.067,5077.8
+1695886800000,5.067,5.067,5.066,5.067,1618.8
+1695886860000,5.067,5.072,5.066,5.071,2216.3
+1695886920000,5.071,5.077,5.068,5.072,8346.5
+1695886980000,5.072,5.074,5.07,5.072,2556.7
+1695887040000,5.071,5.071,5.068,5.069,3430.4
+1695887100000,5.07,5.071,5.068,5.07,3225.1
+1695887160000,5.069,5.071,5.066,5.067,2879.3
+1695887220000,5.068,5.069,5.066,5.068,1979.8
+1695887280000,5.068,5.069,5.065,5.065,3305.3
+1695887340000,5.065,5.074,5.065,5.073,5337.2
+1695887400000,5.074,5.075,5.071,5.071,1857.7
+1695887460000,5.071,5.072,5.071,5.072,584.8
+1695887520000,5.073,5.073,5.066,5.067,3455.1
+1695887580000,5.066,5.069,5.066,5.068,1407.4
+1695887640000,5.068,5.068,5.066,5.066,1809.6
+1695887700000,5.066,5.068,5.064,5.065,3813.0
+1695887760000,5.064,5.065,5.059,5.063,10268.2
+1695887820000,5.063,5.064,5.062,5.064,326.9
+1695887880000,5.064,5.065,5.063,5.064,527.6
+1695887940000,5.064,5.064,5.061,5.061,1113.7
+1695888000000,5.062,5.063,5.056,5.062,10809.7
+1695888060000,5.063,5.065,5.063,5.065,996.1
+1695888120000,5.064,5.065,5.062,5.064,2810.3
+1695888180000,5.064,5.066,5.056,5.056,9801.0
+1695888240000,5.056,5.057,5.054,5.055,3547.4
+1695888300000,5.054,5.058,5.054,5.058,2944.6
+1695888360000,5.057,5.059,5.056,5.059,2508.5
+1695888420000,5.059,5.06,5.055,5.055,3517.4
+1695888480000,5.055,5.057,5.051,5.057,8183.1
+1695888540000,5.056,5.058,5.056,5.056,1527.1
+1695888600000,5.055,5.058,5.053,5.056,6778.2
+1695888660000,5.056,5.058,5.049,5.051,7706.7
+1695888720000,5.051,5.053,5.049,5.05,4629.5
+1695888780000,5.052,5.053,5.049,5.05,2966.2
+1695888840000,5.051,5.054,5.051,5.051,2172.0
+1695888900000,5.051,5.054,5.05,5.053,3251.0
+1695888960000,5.052,5.056,5.051,5.054,4380.7
+1695889020000,5.054,5.054,5.042,5.046,19517.9
+1695889080000,5.046,5.048,5.045,5.046,4381.8
+1695889140000,5.045,5.045,5.04,5.044,4958.2
+1695889200000,5.043,5.046,5.042,5.046,5431.3
+1695889260000,5.046,5.047,5.042,5.042,1065.1
+1695889320000,5.043,5.045,5.042,5.045,1812.6
+1695889380000,5.045,5.051,5.045,5.049,4947.7
+1695889440000,5.05,5.054,5.047,5.054,5083.8
+1695889500000,5.053,5.056,5.053,5.054,2655.3
+1695889560000,5.055,5.056,5.054,5.054,869.5
+1695889620000,5.055,5.055,5.037,5.044,42100.1
+1695889680000,5.044,5.053,5.043,5.05,15783.1
+1695889740000,5.049,5.05,5.043,5.043,5487.3
+1695889800000,5.043,5.048,5.042,5.046,6460.7
+1695889860000,5.047,5.047,5.043,5.046,2585.8
+1695889920000,5.046,5.049,5.045,5.047,4393.7
+1695889980000,5.048,5.05,5.047,5.048,1322.1
+1695890040000,5.047,5.049,5.047,5.049,512.6
+1695890100000,5.049,5.055,5.049,5.055,7026.4
+1695890160000,5.054,5.057,5.054,5.056,1844.4
+1695890220000,5.057,5.057,5.056,5.056,1154.2
+1695890280000,5.056,5.058,5.056,5.058,561.4
+1695890340000,5.058,5.059,5.057,5.058,3315.1
+1695890400000,5.057,5.057,5.053,5.056,3284.7
+1695890460000,5.057,5.058,5.054,5.055,3550.7
+1695890520000,5.055,5.056,5.051,5.053,7078.7
+1695890580000,5.053,5.056,5.052,5.056,428.6
+1695890640000,5.056,5.056,5.054,5.055,3333.8
+1695890700000,5.056,5.056,5.054,5.055,1172.9
+1695890760000,5.054,5.056,5.054,5.055,3832.0
+1695890820000,5.055,5.058,5.054,5.057,4529.4
+1695890880000,5.056,5.06,5.056,5.06,1920.8
+1695890940000,5.06,5.061,5.059,5.061,2764.8
+1695891000000,5.061,5.062,5.058,5.062,4250.6
+1695891060000,5.062,5.064,5.06,5.06,3720.2
+1695891120000,5.06,5.061,5.059,5.059,1447.7
+1695891180000,5.06,5.067,5.06,5.067,7401.2
+1695891240000,5.066,5.067,5.063,5.067,2291.5
+1695891300000,5.067,5.072,5.065,5.072,7138.7
+1695891360000,5.073,5.074,5.068,5.068,10328.8
+1695891420000,5.069,5.073,5.068,5.071,14298.4
+1695891480000,5.071,5.074,5.068,5.069,4697.8
+1695891540000,5.069,5.07,5.067,5.068,678.9
+1695891600000,5.067,5.069,5.063,5.064,8375.3
+1695891660000,5.064,5.066,5.062,5.064,2210.1
+1695891720000,5.063,5.065,5.063,5.064,1587.6
+1695891780000,5.065,5.07,5.065,5.07,2311.5
+1695891840000,5.07,5.07,5.068,5.069,1958.1
+1695891900000,5.069,5.071,5.069,5.071,4555.9
+1695891960000,5.071,5.073,5.068,5.071,5161.3
+1695892020000,5.072,5.078,5.072,5.078,2946.7
+1695892080000,5.078,5.078,5.07,5.074,11973.8
+1695892140000,5.074,5.075,5.073,5.073,1442.8
+1695892200000,5.074,5.075,5.072,5.072,3923.3
+1695892260000,5.072,5.08,5.072,5.079,5803.8
+1695892320000,5.079,5.084,5.079,5.083,2706.7
+1695892380000,5.084,5.086,5.083,5.085,4376.1
+1695892440000,5.084,5.087,5.084,5.086,3087.3
+1695892500000,5.085,5.093,5.085,5.093,6785.4
+1695892560000,5.092,5.094,5.09,5.092,4078.2
+1695892620000,5.092,5.104,5.092,5.104,10268.9
+1695892680000,5.104,5.109,5.101,5.101,16064.1
+1695892740000,5.101,5.104,5.099,5.1,4013.4
+1695892800000,5.099,5.103,5.098,5.103,3722.5
+1695892860000,5.103,5.108,5.099,5.099,15067.5
+1695892920000,5.099,5.099,5.093,5.094,8915.6
+1695892980000,5.094,5.094,5.089,5.09,5788.8
+1695893040000,5.089,5.092,5.087,5.087,2108.1
+1695893100000,5.087,5.087,5.08,5.087,9925.9
+1695893160000,5.086,5.088,5.082,5.082,4354.7
+1695893220000,5.082,5.085,5.081,5.084,2909.1
+1695893280000,5.084,5.085,5.076,5.076,8125.3
+1695893340000,5.076,5.079,5.069,5.079,17555.5
+1695893400000,5.078,5.083,5.076,5.083,5177.4
+1695893460000,5.083,5.085,5.08,5.082,3468.0
+1695893520000,5.082,5.085,5.082,5.083,2735.8
+1695893580000,5.083,5.083,5.076,5.078,4102.5
+1695893640000,5.077,5.079,5.071,5.075,6262.5
+1695893700000,5.074,5.078,5.074,5.077,338.1
+1695893760000,5.077,5.078,5.074,5.074,2992.6
+1695893820000,5.074,5.076,5.073,5.076,5581.8
+1695893880000,5.075,5.078,5.068,5.068,5390.1
+1695893940000,5.069,5.072,5.066,5.067,3992.1
+1695894000000,5.066,5.073,5.066,5.071,5370.3
+1695894060000,5.072,5.079,5.072,5.079,8969.9
+1695894120000,5.079,5.085,5.079,5.085,6679.4
+1695894180000,5.085,5.087,5.085,5.087,2283.4
+1695894240000,5.087,5.094,5.084,5.093,11643.6
+1695894300000,5.092,5.096,5.092,5.095,7876.7
+1695894360000,5.095,5.095,5.082,5.083,11261.7
+1695894420000,5.083,5.09,5.082,5.089,1526.0
+1695894480000,5.09,5.101,5.089,5.101,7202.2
+1695894540000,5.101,5.105,5.1,5.102,8984.2
+1695894600000,5.102,5.102,5.098,5.099,3620.4
+1695894660000,5.099,5.101,5.098,5.098,2754.6
+1695894720000,5.098,5.099,5.092,5.096,5619.3
+1695894780000,5.095,5.098,5.093,5.093,4661.2
+1695894840000,5.093,5.098,5.093,5.097,1069.7
+1695894900000,5.097,5.098,5.09,5.091,3940.9
+1695894960000,5.092,5.095,5.092,5.095,3628.9
+1695895020000,5.095,5.095,5.088,5.091,5367.5
+1695895080000,5.092,5.095,5.092,5.093,2915.3
+1695895140000,5.094,5.094,5.087,5.088,4104.6
+1695895200000,5.088,5.095,5.087,5.095,4516.0
+1695895260000,5.094,5.094,5.088,5.089,5685.0
+1695895320000,5.088,5.089,5.086,5.086,917.6
+1695895380000,5.087,5.092,5.087,5.092,2616.7
+1695895440000,5.092,5.094,5.089,5.09,3752.3
+1695895500000,5.089,5.094,5.086,5.093,5452.5
+1695895560000,5.093,5.093,5.089,5.089,2374.8
+1695895620000,5.089,5.09,5.085,5.087,2251.5
+1695895680000,5.087,5.091,5.087,5.091,3618.0
+1695895740000,5.092,5.093,5.092,5.092,1051.8
+1695895800000,5.092,5.093,5.089,5.093,11372.7
+1695895860000,5.094,5.098,5.093,5.097,2921.4
+1695895920000,5.097,5.098,5.095,5.096,3611.1
+1695895980000,5.096,5.097,5.091,5.091,6581.4
+1695896040000,5.091,5.094,5.09,5.09,1525.3
+1695896100000,5.089,5.089,5.082,5.087,15745.0
+1695896160000,5.087,5.087,5.082,5.083,2401.4
+1695896220000,5.082,5.088,5.081,5.085,6767.4
+1695896280000,5.086,5.088,5.086,5.087,3182.9
+1695896340000,5.086,5.086,5.075,5.083,10946.3
+1695896400000,5.083,5.084,5.081,5.084,2240.2
+1695896460000,5.085,5.093,5.085,5.087,11706.8
+1695896520000,5.087,5.087,5.083,5.087,2533.0
+1695896580000,5.087,5.091,5.086,5.087,1609.0
+1695896640000,5.088,5.088,5.087,5.088,865.6
+1695896700000,5.087,5.088,5.084,5.084,585.7
+1695896760000,5.085,5.088,5.083,5.086,1775.0
+1695896820000,5.085,5.086,5.082,5.084,5636.1
+1695896880000,5.084,5.085,5.084,5.085,958.6
+1695896940000,5.084,5.084,5.082,5.083,1360.3
+1695897000000,5.082,5.085,5.082,5.084,1241.9
+1695897060000,5.084,5.087,5.084,5.086,1957.3
+1695897120000,5.085,5.086,5.083,5.086,1635.5
+1695897180000,5.086,5.089,5.083,5.089,6139.8
+1695897240000,5.09,5.093,5.087,5.092,12335.6
+1695897300000,5.092,5.094,5.086,5.093,8252.6
+1695897360000,5.093,5.098,5.092,5.095,7843.1
+1695897420000,5.096,5.1,5.091,5.095,5775.1
+1695897480000,5.094,5.097,5.092,5.092,4486.0
+1695897540000,5.092,5.099,5.089,5.097,7296.1
+1695897600000,5.097,5.104,5.094,5.102,21660.1
+1695897660000,5.101,5.109,5.096,5.102,35617.2
+1695897720000,5.102,5.103,5.095,5.099,12232.4
+1695897780000,5.099,5.1,5.093,5.094,6703.5
+1695897840000,5.093,5.099,5.091,5.095,6719.7
+1695897900000,5.096,5.1,5.093,5.097,10940.4
+1695897960000,5.097,5.098,5.092,5.097,8706.8
+1695898020000,5.096,5.1,5.092,5.099,9909.6
+1695898080000,5.099,5.101,5.094,5.1,5747.7
+1695898140000,5.1,5.101,5.098,5.099,4607.4
+1695898200000,5.098,5.098,5.089,5.089,9872.3
+1695898260000,5.09,5.098,5.09,5.097,6635.0
+1695898320000,5.095,5.1,5.094,5.094,2845.0
+1695898380000,5.094,5.098,5.094,5.094,3624.7
+1695898440000,5.095,5.099,5.088,5.092,12634.4
+1695898500000,5.092,5.096,5.091,5.092,2982.1
+1695898560000,5.091,5.092,5.089,5.09,1831.4
+1695898620000,5.091,5.095,5.09,5.095,2798.2
+1695898680000,5.094,5.098,5.093,5.094,10657.6
+1695898740000,5.095,5.099,5.093,5.096,3137.4
+1695898800000,5.095,5.098,5.093,5.097,3717.1
+1695898860000,5.097,5.104,5.097,5.103,8263.2
+1695898920000,5.103,5.104,5.098,5.099,2205.6
+1695898980000,5.099,5.1,5.091,5.092,3042.4
+1695899040000,5.093,5.094,5.092,5.092,1979.7
+1695899100000,5.092,5.097,5.085,5.085,21935.6
+1695899160000,5.085,5.091,5.085,5.089,4216.1
+1695899220000,5.089,5.092,5.089,5.091,1924.2
+1695899280000,5.092,5.098,5.092,5.095,5113.6
+1695899340000,5.094,5.096,5.091,5.092,2218.9
+1695899400000,5.092,5.094,5.087,5.09,7518.2
+1695899460000,5.09,5.091,5.089,5.089,3202.6
+1695899520000,5.089,5.092,5.087,5.088,3867.9
+1695899580000,5.087,5.087,5.084,5.084,1934.2
+1695899640000,5.084,5.085,5.082,5.083,2232.7
+1695899700000,5.083,5.084,5.077,5.079,5406.1
+1695899760000,5.079,5.081,5.077,5.077,3095.6
+1695899820000,5.078,5.079,5.073,5.073,6175.2
+1695899880000,5.073,5.079,5.072,5.076,5040.4
+1695899940000,5.075,5.08,5.074,5.078,3300.9
+1695900000000,5.078,5.079,5.076,5.079,1517.3
+1695900060000,5.08,5.083,5.08,5.08,3508.2
+1695900120000,5.081,5.082,5.077,5.08,3590.5
+1695900180000,5.081,5.081,5.075,5.075,1655.8
+1695900240000,5.076,5.079,5.075,5.076,2018.0
+1695900300000,5.077,5.077,5.073,5.074,1355.7
+1695900360000,5.073,5.075,5.072,5.075,1116.2
+1695900420000,5.074,5.08,5.074,5.08,1602.0
+1695900480000,5.08,5.08,5.08,5.08,103.9
+1695900540000,5.079,5.08,5.078,5.079,2977.8
+1695900600000,5.078,5.085,5.078,5.085,2492.6
+1695900660000,5.085,5.087,5.081,5.081,1969.3
+1695900720000,5.08,5.085,5.08,5.084,2764.4
+1695900780000,5.084,5.085,5.083,5.084,1920.6
+1695900840000,5.083,5.083,5.077,5.077,1943.1
+1695900900000,5.078,5.079,5.076,5.076,703.4
+1695900960000,5.076,5.077,5.076,5.077,758.8
+1695901020000,5.076,5.077,5.073,5.073,1845.4
+1695901080000,5.072,5.072,5.067,5.068,6516.6
+1695901140000,5.069,5.071,5.064,5.065,7300.2
+1695901200000,5.065,5.069,5.063,5.064,8239.1
+1695901260000,5.064,5.065,5.059,5.06,8292.2
+1695901320000,5.059,5.063,5.058,5.06,6917.1
+1695901380000,5.061,5.063,5.056,5.059,6609.6
+1695901440000,5.058,5.06,5.056,5.059,3680.7
+1695901500000,5.059,5.064,5.059,5.064,3832.8
+1695901560000,5.063,5.064,5.062,5.062,2227.0
+1695901620000,5.062,5.067,5.061,5.065,7010.0
+1695901680000,5.064,5.065,5.06,5.064,5973.6
+1695901740000,5.063,5.071,5.062,5.071,10451.2
+1695901800000,5.071,5.071,5.067,5.068,2275.2
+1695901860000,5.068,5.07,5.067,5.067,2030.9
+1695901920000,5.067,5.069,5.067,5.068,1943.8
+1695901980000,5.068,5.072,5.067,5.068,3034.8
+1695902040000,5.069,5.07,5.064,5.064,2351.0
+1695902100000,5.064,5.07,5.064,5.069,3352.8
+1695902160000,5.069,5.073,5.069,5.073,1727.3
+1695902220000,5.072,5.073,5.07,5.072,3362.5
+1695902280000,5.072,5.073,5.072,5.072,2047.0
+1695902340000,5.072,5.078,5.072,5.075,7021.1
+1695902400000,5.075,5.076,5.073,5.076,4937.7
+1695902460000,5.076,5.077,5.072,5.072,3879.1
+1695902520000,5.072,5.072,5.07,5.07,1682.5
+1695902580000,5.071,5.074,5.068,5.074,3334.1
+1695902640000,5.073,5.074,5.071,5.073,5520.8
+1695902700000,5.073,5.075,5.071,5.073,3947.7
+1695902760000,5.073,5.077,5.073,5.076,2998.9
+1695902820000,5.076,5.078,5.074,5.078,7055.1
+1695902880000,5.078,5.079,5.076,5.078,4603.6
+1695902940000,5.079,5.079,5.074,5.079,6025.7
+1695903000000,5.08,5.082,5.078,5.078,2622.6
+1695903060000,5.079,5.079,5.075,5.076,3053.5
+1695903120000,5.076,5.078,5.076,5.078,1156.7
+1695903180000,5.078,5.083,5.078,5.082,3140.4
+1695903240000,5.081,5.084,5.079,5.083,1923.0
+1695903300000,5.083,5.089,5.083,5.089,2741.0
+1695903360000,5.089,5.089,5.083,5.085,6620.7
+1695903420000,5.085,5.085,5.084,5.084,952.2
+1695903480000,5.084,5.086,5.082,5.085,1798.4
+1695903540000,5.085,5.087,5.083,5.083,3985.5
+1695903600000,5.082,5.084,5.077,5.079,9407.4
+1695903660000,5.079,5.083,5.076,5.078,3913.1
+1695903720000,5.078,5.078,5.076,5.076,2290.7
+1695903780000,5.077,5.078,5.076,5.077,1835.8
+1695903840000,5.076,5.076,5.074,5.075,1556.8
+1695903900000,5.075,5.076,5.072,5.075,3769.6
+1695903960000,5.074,5.074,5.074,5.074,64.5
+1695904020000,5.074,5.079,5.074,5.079,3109.4
+1695904080000,5.078,5.078,5.074,5.075,2853.8
+1695904140000,5.074,5.075,5.069,5.072,5238.1
+1695904200000,5.071,5.081,5.071,5.078,7729.1
+1695904260000,5.078,5.081,5.077,5.077,866.2
+1695904320000,5.078,5.082,5.077,5.078,3381.6
+1695904380000,5.079,5.079,5.072,5.074,4289.5
+1695904440000,5.074,5.081,5.074,5.081,1836.1
+1695904500000,5.081,5.086,5.078,5.085,4149.5
+1695904560000,5.084,5.086,5.083,5.084,2851.8
+1695904620000,5.083,5.083,5.074,5.074,7646.1
+1695904680000,5.074,5.074,5.07,5.072,3957.0
+1695904740000,5.073,5.073,5.069,5.069,1421.6
+1695904800000,5.069,5.069,5.066,5.067,3838.0
+1695904860000,5.068,5.072,5.068,5.071,2847.4
+1695904920000,5.071,5.074,5.071,5.072,1410.9
+1695904980000,5.072,5.072,5.069,5.07,1109.7
+1695905040000,5.071,5.073,5.071,5.071,1079.1
+1695905100000,5.07,5.074,5.07,5.071,5638.0
+1695905160000,5.071,5.071,5.066,5.069,5876.6
+1695905220000,5.068,5.07,5.065,5.066,2604.3
+1695905280000,5.067,5.067,5.065,5.065,1954.5
+1695905340000,5.065,5.069,5.065,5.066,1485.3
+1695905400000,5.066,5.067,5.063,5.064,2350.2
+1695905460000,5.063,5.064,5.061,5.062,2449.5
+1695905520000,5.062,5.071,5.057,5.068,17049.3
+1695905580000,5.069,5.07,5.064,5.066,1818.6
+1695905640000,5.066,5.068,5.064,5.067,955.9
+1695905700000,5.067,5.069,5.067,5.067,696.6
+1695905760000,5.067,5.069,5.067,5.068,695.5
+1695905820000,5.068,5.07,5.067,5.07,2085.2
+1695905880000,5.071,5.073,5.07,5.071,517.6
+1695905940000,5.072,5.072,5.067,5.067,1746.9
+1695906000000,5.068,5.07,5.064,5.07,3836.7
+1695906060000,5.07,5.071,5.068,5.069,4543.9
+1695906120000,5.069,5.07,5.068,5.069,1646.8
+1695906180000,5.07,5.073,5.068,5.071,2391.7
+1695906240000,5.072,5.073,5.07,5.07,2025.9
+1695906300000,5.07,5.077,5.07,5.077,9502.3
+1695906360000,5.076,5.082,5.076,5.081,4861.9
+1695906420000,5.08,5.081,5.075,5.075,2234.9
+1695906480000,5.076,5.081,5.075,5.081,1097.3
+1695906540000,5.081,5.086,5.08,5.081,7964.1
+1695906600000,5.082,5.086,5.081,5.085,8734.1
+1695906660000,5.086,5.086,5.081,5.082,1426.1
+1695906720000,5.082,5.086,5.081,5.081,5426.5
+1695906780000,5.082,5.087,5.08,5.082,6536.1
+1695906840000,5.082,5.083,5.077,5.082,4295.6
+1695906900000,5.082,5.086,5.082,5.083,3082.5
+1695906960000,5.084,5.086,5.084,5.086,727.2
+1695907020000,5.086,5.089,5.085,5.089,4802.6
+1695907080000,5.088,5.092,5.088,5.09,5892.5
+1695907140000,5.09,5.093,5.09,5.092,4335.8
+1695907200000,5.092,5.099,5.092,5.098,8683.2
+1695907260000,5.099,5.099,5.096,5.097,3063.9
+1695907320000,5.097,5.097,5.089,5.09,7289.1
+1695907380000,5.09,5.094,5.088,5.094,3066.1
+1695907440000,5.094,5.096,5.091,5.093,8435.0
+1695907500000,5.093,5.097,5.089,5.095,7481.6
+1695907560000,5.095,5.098,5.094,5.095,5207.0
+1695907620000,5.095,5.098,5.094,5.096,2684.1
+1695907680000,5.097,5.098,5.094,5.096,1708.7
+1695907740000,5.096,5.097,5.095,5.096,613.5
+1695907800000,5.095,5.1,5.095,5.096,3611.4
+1695907860000,5.096,5.096,5.088,5.09,12664.8
+1695907920000,5.089,5.092,5.088,5.088,2725.1
+1695907980000,5.089,5.089,5.084,5.087,7797.9
+1695908040000,5.087,5.093,5.084,5.09,12292.1
+1695908100000,5.09,5.092,5.086,5.091,8096.0
+1695908160000,5.091,5.093,5.084,5.084,9365.1
+1695908220000,5.084,5.087,5.082,5.084,1616.6
+1695908280000,5.084,5.087,5.081,5.083,3920.3
+1695908340000,5.083,5.083,5.08,5.08,5409.3
+1695908400000,5.081,5.085,5.079,5.081,4394.2
+1695908460000,5.082,5.083,5.08,5.082,2322.3
+1695908520000,5.081,5.086,5.078,5.082,7873.4
+1695908580000,5.082,5.082,5.074,5.076,9601.1
+1695908640000,5.076,5.076,5.071,5.074,3763.2
+1695908700000,5.073,5.073,5.066,5.067,10798.6
+1695908760000,5.068,5.069,5.067,5.068,2032.2
+1695908820000,5.069,5.073,5.068,5.072,3445.2
+1695908880000,5.072,5.073,5.068,5.068,3855.0
+1695908940000,5.067,5.072,5.066,5.071,4532.8
+1695909000000,5.072,5.079,5.071,5.078,7901.6
+1695909060000,5.078,5.082,5.078,5.08,3471.2
+1695909120000,5.08,5.087,5.08,5.087,4562.9
+1695909180000,5.088,5.093,5.086,5.093,7794.2
+1695909240000,5.094,5.095,5.092,5.094,3690.0
+1695909300000,5.094,5.099,5.092,5.097,8683.1
+1695909360000,5.097,5.098,5.095,5.095,4794.1
+1695909420000,5.094,5.096,5.093,5.096,2266.9
+1695909480000,5.096,5.099,5.095,5.096,3866.7
+1695909540000,5.096,5.106,5.096,5.103,8961.3
+1695909600000,5.103,5.109,5.099,5.106,16053.5
+1695909660000,5.106,5.111,5.103,5.105,17513.0
+1695909720000,5.104,5.104,5.092,5.092,6250.7
+1695909780000,5.093,5.097,5.09,5.094,5383.7
+1695909840000,5.093,5.1,5.093,5.097,4109.9
+1695909900000,5.097,5.106,5.095,5.105,8262.0
+1695909960000,5.104,5.107,5.1,5.1,4180.8
+1695910020000,5.101,5.103,5.1,5.102,2767.6
+1695910080000,5.101,5.103,5.099,5.101,3267.3
+1695910140000,5.101,5.103,5.096,5.096,6373.0
+1695910200000,5.096,5.1,5.096,5.098,2382.3
+1695910260000,5.098,5.102,5.098,5.099,1634.3
+1695910320000,5.099,5.101,5.095,5.095,4750.8
+1695910380000,5.094,5.1,5.092,5.097,4084.0
+1695910440000,5.097,5.1,5.096,5.1,3545.5
+1695910500000,5.1,5.103,5.1,5.1,2874.6
+1695910560000,5.101,5.103,5.086,5.086,10057.0
+1695910620000,5.085,5.088,5.083,5.088,7161.1
+1695910680000,5.087,5.093,5.086,5.089,5026.8
+1695910740000,5.09,5.095,5.09,5.095,3386.9
+1695910800000,5.095,5.104,5.094,5.102,11350.6
+1695910860000,5.102,5.104,5.099,5.099,6334.7
+1695910920000,5.099,5.099,5.091,5.091,2632.8
+1695910980000,5.091,5.094,5.082,5.085,9871.3
+1695911040000,5.084,5.088,5.084,5.088,3969.0
+1695911100000,5.088,5.095,5.088,5.093,1872.9
+1695911160000,5.094,5.104,5.094,5.103,5307.1
+1695911220000,5.103,5.104,5.097,5.098,4083.7
+1695911280000,5.099,5.103,5.095,5.103,8108.7
+1695911340000,5.103,5.105,5.099,5.099,5002.0
+1695911400000,5.099,5.105,5.097,5.101,11748.6
+1695911460000,5.1,5.1,5.092,5.093,5674.3
+1695911520000,5.093,5.098,5.092,5.096,7324.9
+1695911580000,5.096,5.1,5.095,5.1,3821.3
+1695911640000,5.101,5.105,5.1,5.104,5161.0
+1695911700000,5.104,5.109,5.102,5.107,7972.6
+1695911760000,5.107,5.107,5.101,5.105,3736.2
+1695911820000,5.104,5.107,5.1,5.104,11907.7
+1695911880000,5.105,5.117,5.105,5.112,49367.9
+1695911940000,5.111,5.115,5.107,5.112,15460.7
+1695912000000,5.112,5.115,5.104,5.112,23413.5
+1695912060000,5.112,5.12,5.109,5.119,17001.2
+1695912120000,5.119,5.127,5.117,5.123,26197.6
+1695912180000,5.122,5.124,5.118,5.119,13013.0
+1695912240000,5.119,5.123,5.118,5.119,10405.4
+1695912300000,5.12,5.128,5.12,5.125,22582.4
+1695912360000,5.126,5.133,5.125,5.128,17467.2
+1695912420000,5.128,5.135,5.125,5.13,17799.6
+1695912480000,5.131,5.135,5.127,5.128,13535.6
+1695912540000,5.128,5.13,5.119,5.119,25378.1
+1695912600000,5.119,5.123,5.111,5.118,19052.2
+1695912660000,5.119,5.124,5.117,5.117,9717.0
+1695912720000,5.117,5.122,5.112,5.119,9526.2
+1695912780000,5.118,5.121,5.116,5.118,4351.1
+1695912840000,5.119,5.123,5.117,5.121,4850.0
+1695912900000,5.12,5.131,5.12,5.128,16275.5
+1695912960000,5.129,5.134,5.127,5.128,7697.5
+1695913020000,5.128,5.129,5.12,5.12,18223.7
+1695913080000,5.119,5.124,5.116,5.12,12109.1
+1695913140000,5.119,5.124,5.113,5.115,20936.1
+1695913200000,5.115,5.122,5.112,5.119,12898.6
+1695913260000,5.12,5.12,5.115,5.115,6369.9
+1695913320000,5.115,5.12,5.112,5.112,4407.4
+1695913380000,5.111,5.114,5.109,5.114,9534.0
+1695913440000,5.115,5.126,5.11,5.124,18735.6
+1695913500000,5.124,5.136,5.121,5.129,18444.7
+1695913560000,5.13,5.13,5.116,5.119,8574.1
+1695913620000,5.118,5.123,5.115,5.123,6017.2
+1695913680000,5.123,5.126,5.121,5.123,3933.4
+1695913740000,5.123,5.123,5.116,5.118,3996.6
+1695913800000,5.118,5.121,5.113,5.115,10594.3
+1695913860000,5.115,5.122,5.115,5.117,4419.5
+1695913920000,5.117,5.12,5.116,5.116,2648.7
+1695913980000,5.117,5.122,5.115,5.118,2132.5
+1695914040000,5.118,5.118,5.111,5.114,5930.5
+1695914100000,5.114,5.119,5.111,5.119,7325.2
+1695914160000,5.12,5.124,5.112,5.112,7438.5
+1695914220000,5.113,5.114,5.104,5.105,10959.8
+1695914280000,5.105,5.108,5.1,5.101,14541.3
+1695914340000,5.101,5.106,5.1,5.102,8343.0
+1695914400000,5.103,5.106,5.095,5.103,14193.5
+1695914460000,5.104,5.105,5.099,5.101,11017.9
+1695914520000,5.1,5.104,5.097,5.097,2463.8
+1695914580000,5.097,5.102,5.095,5.102,6391.9
+1695914640000,5.102,5.107,5.101,5.106,1931.9
+1695914700000,5.106,5.113,5.106,5.113,6629.6
+1695914760000,5.113,5.114,5.109,5.112,5513.5
+1695914820000,5.112,5.113,5.108,5.111,2833.0
+1695914880000,5.111,5.113,5.109,5.112,4003.8
+1695914940000,5.111,5.114,5.111,5.112,3570.1
+1695915000000,5.113,5.114,5.106,5.108,2616.9
+1695915060000,5.107,5.108,5.105,5.108,4908.8
+1695915120000,5.109,5.111,5.108,5.108,1989.4
+1695915180000,5.108,5.112,5.108,5.111,2482.1
+1695915240000,5.111,5.114,5.109,5.113,3194.3
+1695915300000,5.113,5.117,5.113,5.116,1903.0
+1695915360000,5.116,5.117,5.115,5.116,2500.3
+1695915420000,5.117,5.117,5.113,5.116,4205.7
+1695915480000,5.115,5.117,5.114,5.117,1009.1
+1695915540000,5.117,5.12,5.116,5.119,5997.8
+1695915600000,5.118,5.126,5.118,5.123,7713.7
+1695915660000,5.123,5.133,5.122,5.129,10480.6
+1695915720000,5.129,5.132,5.126,5.131,14563.8
+1695915780000,5.131,5.134,5.128,5.129,9254.2
+1695915840000,5.129,5.132,5.128,5.13,5031.1
+1695915900000,5.13,5.132,5.121,5.121,8636.8
+1695915960000,5.122,5.127,5.116,5.127,8408.7
+1695916020000,5.127,5.135,5.127,5.133,10260.0
+1695916080000,5.132,5.138,5.13,5.138,8492.9
+1695916140000,5.138,5.147,5.137,5.146,15287.5
+1695916200000,5.146,5.15,5.144,5.145,20115.9
+1695916260000,5.144,5.148,5.135,5.141,26328.1
+1695916320000,5.141,5.147,5.141,5.145,13331.2
+1695916380000,5.146,5.147,5.136,5.14,9846.2
+1695916440000,5.14,5.141,5.135,5.137,6698.9
+1695916500000,5.137,5.145,5.136,5.145,5211.1
+1695916560000,5.146,5.146,5.141,5.142,3192.5
+1695916620000,5.143,5.147,5.136,5.141,12846.7
+1695916680000,5.141,5.142,5.135,5.141,10023.5
+1695916740000,5.14,5.155,5.139,5.149,21276.4
+1695916800000,5.149,5.162,5.143,5.15,44982.6
+1695916860000,5.151,5.17,5.151,5.169,19257.4
+1695916920000,5.167,5.176,5.162,5.168,24082.4
+1695916980000,5.168,5.17,5.164,5.167,13797.4
+1695917040000,5.167,5.168,5.162,5.165,12378.5
+1695917100000,5.165,5.17,5.164,5.167,14850.3
+1695917160000,5.168,5.17,5.149,5.151,25680.0
+1695917220000,5.151,5.154,5.147,5.15,14684.8
+1695917280000,5.15,5.151,5.136,5.139,21654.4
+1695917340000,5.139,5.144,5.136,5.143,17453.2
+1695917400000,5.143,5.149,5.143,5.146,15543.3
+1695917460000,5.147,5.148,5.139,5.143,7247.2
+1695917520000,5.143,5.146,5.138,5.14,3455.5
+1695917580000,5.14,5.141,5.135,5.135,3850.6
+1695917640000,5.136,5.138,5.131,5.131,7260.7
+1695917700000,5.131,5.142,5.131,5.14,14915.4
+1695917760000,5.141,5.146,5.139,5.145,4900.4
+1695917820000,5.146,5.149,5.146,5.147,4586.6
+1695917880000,5.147,5.149,5.138,5.138,8146.1
+1695917940000,5.138,5.139,5.134,5.138,5432.8
+1695918000000,5.139,5.148,5.139,5.143,9105.2
+1695918060000,5.143,5.149,5.142,5.146,5993.5
+1695918120000,5.146,5.148,5.143,5.146,3608.6
+1695918180000,5.146,5.148,5.14,5.142,7523.6
+1695918240000,5.142,5.145,5.14,5.143,5454.7
+1695918300000,5.144,5.153,5.143,5.153,18394.5
+1695918360000,5.153,5.16,5.148,5.149,13014.4
+1695918420000,5.15,5.152,5.141,5.143,8133.6
+1695918480000,5.142,5.147,5.141,5.142,3270.3
+1695918540000,5.142,5.159,5.141,5.152,32909.5
+1695918600000,5.153,5.155,5.148,5.153,11084.4
+1695918660000,5.152,5.152,5.142,5.143,3685.2
+1695918720000,5.144,5.144,5.133,5.136,10467.5
+1695918780000,5.136,5.139,5.133,5.135,9918.8
+1695918840000,5.135,5.138,5.13,5.138,12139.7
+1695918900000,5.138,5.145,5.137,5.144,4889.3
+1695918960000,5.145,5.145,5.129,5.132,15888.9
+1695919020000,5.132,5.134,5.129,5.133,5088.3
+1695919080000,5.134,5.14,5.134,5.14,2141.6
+1695919140000,5.139,5.142,5.136,5.139,2768.6
+1695919200000,5.139,5.139,5.133,5.133,6454.3
+1695919260000,5.134,5.136,5.133,5.135,6296.3
+1695919320000,5.135,5.137,5.133,5.134,3942.2
+1695919380000,5.135,5.138,5.133,5.134,2355.2
+1695919440000,5.134,5.135,5.128,5.129,3607.4
+1695919500000,5.129,5.141,5.127,5.139,5998.8
+1695919560000,5.139,5.139,5.132,5.133,11287.7
+1695919620000,5.133,5.142,5.133,5.14,9476.9
+1695919680000,5.139,5.14,5.136,5.139,5623.6
+1695919740000,5.139,5.142,5.137,5.139,3512.8
+1695919800000,5.14,5.147,5.14,5.147,1929.5
+1695919860000,5.147,5.152,5.147,5.15,5375.7
+1695919920000,5.15,5.15,5.146,5.146,1592.5
+1695919980000,5.146,5.147,5.144,5.144,676.6
+1695920040000,5.144,5.145,5.141,5.143,1904.8
+1695920100000,5.142,5.143,5.14,5.14,1984.9
+1695920160000,5.14,5.149,5.14,5.146,4493.7
+1695920220000,5.145,5.146,5.142,5.142,362.8
+1695920280000,5.142,5.144,5.14,5.141,4156.0
+1695920340000,5.141,5.144,5.138,5.14,4647.9
+1695920400000,5.14,5.146,5.14,5.145,3113.6
+1695920460000,5.145,5.145,5.144,5.145,559.6
+1695920520000,5.144,5.145,5.139,5.142,2341.8
+1695920580000,5.142,5.143,5.14,5.143,1531.7
+1695920640000,5.143,5.146,5.141,5.142,6657.1
+1695920700000,5.143,5.145,5.141,5.142,4175.0
+1695920760000,5.142,5.144,5.14,5.143,2542.4
+1695920820000,5.144,5.145,5.14,5.141,2022.9
+1695920880000,5.141,5.147,5.141,5.146,1660.7
+1695920940000,5.146,5.149,5.144,5.148,3062.0
+1695921000000,5.148,5.151,5.148,5.151,3986.0
+1695921060000,5.151,5.151,5.147,5.149,3581.8
+1695921120000,5.149,5.156,5.147,5.155,4625.5
+1695921180000,5.156,5.159,5.155,5.156,3561.4
+1695921240000,5.157,5.158,5.155,5.156,2519.0
+1695921300000,5.156,5.159,5.155,5.156,8763.7
+1695921360000,5.156,5.159,5.155,5.158,4110.1
+1695921420000,5.158,5.161,5.157,5.16,10178.0
+1695921480000,5.161,5.162,5.158,5.158,13305.6
+1695921540000,5.159,5.163,5.157,5.158,11742.1
+1695921600000,5.158,5.164,5.158,5.164,4858.1
+1695921660000,5.165,5.168,5.165,5.167,5235.5
+1695921720000,5.167,5.183,5.167,5.171,51849.2
+1695921780000,5.171,5.172,5.166,5.168,10820.9
+1695921840000,5.168,5.172,5.165,5.171,9865.2
+1695921900000,5.171,5.173,5.17,5.171,9968.7
+1695921960000,5.17,5.171,5.166,5.167,2587.7
+1695922020000,5.167,5.17,5.166,5.166,5504.3
+1695922080000,5.165,5.169,5.165,5.168,2761.4
+1695922140000,5.169,5.175,5.168,5.175,6448.4
+1695922200000,5.175,5.185,5.175,5.182,12240.8
+1695922260000,5.182,5.188,5.181,5.185,13860.2
+1695922320000,5.185,5.187,5.18,5.187,9595.5
+1695922380000,5.187,5.188,5.181,5.182,12869.2
+1695922440000,5.182,5.191,5.181,5.19,16678.5
+1695922500000,5.19,5.193,5.184,5.19,12129.7
+1695922560000,5.19,5.198,5.19,5.195,8445.3
+1695922620000,5.194,5.195,5.188,5.191,6708.7
+1695922680000,5.191,5.206,5.19,5.205,25835.1
+1695922740000,5.204,5.223,5.204,5.223,34090.4
+1695922800000,5.223,5.234,5.217,5.233,33847.0
+1695922860000,5.233,5.248,5.23,5.244,41155.4
+1695922920000,5.244,5.246,5.231,5.233,25380.8
+1695922980000,5.234,5.242,5.231,5.234,27724.6
+1695923040000,5.234,5.234,5.221,5.222,23732.2
+1695923100000,5.221,5.224,5.205,5.207,28730.8
+1695923160000,5.206,5.208,5.2,5.2,14923.2
+1695923220000,5.2,5.204,5.183,5.203,42835.0
+1695923280000,5.203,5.205,5.198,5.202,6481.5
+1695923340000,5.202,5.221,5.198,5.219,26025.9
+1695923400000,5.22,5.223,5.216,5.22,12521.1
+1695923460000,5.22,5.222,5.216,5.221,12472.7
+1695923520000,5.221,5.221,5.206,5.209,17526.1
+1695923580000,5.209,5.209,5.203,5.209,9379.5
+1695923640000,5.208,5.215,5.208,5.21,6073.8
+1695923700000,5.21,5.211,5.2,5.205,10768.6
+1695923760000,5.205,5.208,5.205,5.206,6128.4
+1695923820000,5.207,5.21,5.205,5.209,5655.1
+1695923880000,5.209,5.209,5.206,5.208,2207.9
+1695923940000,5.208,5.21,5.205,5.208,5814.5
+1695924000000,5.209,5.222,5.201,5.202,42525.1
+1695924060000,5.202,5.203,5.197,5.199,6965.3
+1695924120000,5.199,5.203,5.196,5.2,8760.1
+1695924180000,5.201,5.204,5.194,5.195,11770.9
+1695924240000,5.195,5.2,5.194,5.198,7430.5
+1695924300000,5.198,5.202,5.198,5.201,3099.2
+1695924360000,5.202,5.202,5.196,5.199,6976.7
+1695924420000,5.199,5.199,5.196,5.198,2279.9
+1695924480000,5.198,5.198,5.194,5.194,5188.6
+1695924540000,5.194,5.197,5.19,5.19,5399.4
+1695924600000,5.19,5.191,5.181,5.182,14715.9
+1695924660000,5.183,5.185,5.18,5.184,7686.6
+1695924720000,5.184,5.191,5.183,5.191,2452.2
+1695924780000,5.191,5.198,5.191,5.196,3562.5
+1695924840000,5.196,5.2,5.196,5.199,6257.8
+1695924900000,5.199,5.202,5.188,5.189,13770.1
+1695924960000,5.189,5.191,5.181,5.182,9975.7
+1695925020000,5.181,5.182,5.175,5.179,9808.9
+1695925080000,5.18,5.185,5.172,5.173,10955.8
+1695925140000,5.172,5.179,5.164,5.176,25381.2
+1695925200000,5.177,5.184,5.17,5.172,13960.9
+1695925260000,5.171,5.177,5.168,5.17,7844.3
+1695925320000,5.17,5.175,5.161,5.174,23082.3
+1695925380000,5.174,5.174,5.169,5.171,4314.8
+1695925440000,5.17,5.172,5.161,5.165,12206.3
+1695925500000,5.166,5.17,5.164,5.168,11161.1
+1695925560000,5.168,5.169,5.164,5.169,6592.1
+1695925620000,5.169,5.176,5.168,5.176,8896.0
+1695925680000,5.176,5.18,5.176,5.178,5797.3
+1695925740000,5.179,5.179,5.17,5.17,5307.1
+1695925800000,5.171,5.18,5.168,5.18,7732.7
+1695925860000,5.18,5.194,5.18,5.187,21224.5
+1695925920000,5.188,5.198,5.187,5.194,17370.2
+1695925980000,5.192,5.195,5.182,5.183,15199.7
+1695926040000,5.182,5.188,5.18,5.187,5575.7
+1695926100000,5.187,5.189,5.178,5.178,14862.9
+1695926160000,5.177,5.178,5.163,5.167,13687.4
+1695926220000,5.166,5.168,5.16,5.164,13265.0
+1695926280000,5.165,5.168,5.16,5.165,8681.5
+1695926340000,5.166,5.171,5.166,5.167,7365.9
+1695926400000,5.167,5.167,5.162,5.162,4490.1
+1695926460000,5.163,5.175,5.162,5.173,5796.7
+1695926520000,5.174,5.176,5.17,5.176,2604.9
+1695926580000,5.177,5.181,5.177,5.18,4997.1
+1695926640000,5.18,5.181,5.168,5.168,5300.8
+1695926700000,5.168,5.168,5.163,5.165,11985.1
+1695926760000,5.166,5.167,5.147,5.152,31715.8
+1695926820000,5.151,5.159,5.146,5.146,28492.2
+1695926880000,5.146,5.147,5.131,5.139,29029.1
+1695926940000,5.139,5.143,5.133,5.141,14120.9
+1695927000000,5.142,5.15,5.135,5.141,23200.0
+1695927060000,5.141,5.145,5.138,5.141,13005.3
+1695927120000,5.141,5.145,5.138,5.142,7869.9
+1695927180000,5.143,5.144,5.138,5.14,4454.8
+1695927240000,5.139,5.148,5.139,5.147,2749.9
+1695927300000,5.148,5.154,5.147,5.153,5558.9
+1695927360000,5.153,5.156,5.152,5.153,6583.1
+1695927420000,5.154,5.156,5.151,5.152,2359.5
+1695927480000,5.153,5.155,5.146,5.151,6476.0
+1695927540000,5.151,5.154,5.148,5.153,5153.7
+1695927600000,5.152,5.155,5.149,5.154,4709.3
+1695927660000,5.155,5.168,5.154,5.163,20381.0
+1695927720000,5.163,5.167,5.158,5.159,4631.4
+1695927780000,5.159,5.161,5.154,5.156,3138.1
+1695927840000,5.156,5.158,5.153,5.158,4766.0
+1695927900000,5.158,5.163,5.157,5.161,6420.6
+1695927960000,5.162,5.163,5.159,5.161,2586.0
+1695928020000,5.16,5.166,5.16,5.166,1544.0
+1695928080000,5.166,5.166,5.161,5.163,4407.3
+1695928140000,5.163,5.164,5.162,5.163,1319.3
+1695928200000,5.163,5.166,5.163,5.166,1778.8
+1695928260000,5.165,5.17,5.165,5.169,7036.4
+1695928320000,5.169,5.178,5.169,5.178,7834.6
+1695928380000,5.177,5.177,5.17,5.171,6605.1
+1695928440000,5.171,5.173,5.171,5.171,2750.2
+1695928500000,5.172,5.176,5.171,5.171,3993.1
+1695928560000,5.17,5.171,5.168,5.171,1715.9
+1695928620000,5.171,5.177,5.171,5.176,2945.1
+1695928680000,5.176,5.18,5.173,5.18,4043.1
+1695928740000,5.18,5.181,5.175,5.177,10839.7
+1695928800000,5.178,5.182,5.177,5.181,5140.3
+1695928860000,5.181,5.181,5.178,5.178,2449.5
+1695928920000,5.178,5.183,5.178,5.182,2198.8
+1695928980000,5.183,5.183,5.179,5.179,1184.5
+1695929040000,5.179,5.184,5.179,5.184,473.8
+1695929100000,5.184,5.188,5.183,5.187,5723.6
+1695929160000,5.188,5.19,5.188,5.188,4676.4
+1695929220000,5.189,5.19,5.187,5.187,2521.8
+1695929280000,5.186,5.186,5.175,5.176,8104.5
+1695929340000,5.176,5.18,5.175,5.178,4930.7
+1695929400000,5.178,5.18,5.175,5.175,5473.4
+1695929460000,5.175,5.176,5.175,5.175,660.1
+1695929520000,5.174,5.179,5.172,5.179,1991.7
+1695929580000,5.179,5.184,5.179,5.183,2066.2
+1695929640000,5.183,5.187,5.182,5.185,1803.8
+1695929700000,5.185,5.186,5.182,5.186,2981.8
+1695929760000,5.186,5.187,5.185,5.187,1929.7
+1695929820000,5.188,5.188,5.176,5.179,9128.2
+1695929880000,5.179,5.182,5.179,5.18,1677.4
+1695929940000,5.18,5.182,5.18,5.182,219.4
+1695930000000,5.181,5.185,5.181,5.185,1078.7
+1695930060000,5.185,5.185,5.183,5.184,1849.8
+1695930120000,5.185,5.188,5.184,5.186,2964.0
+1695930180000,5.187,5.188,5.186,5.188,1225.8
+1695930240000,5.187,5.189,5.186,5.187,1014.7
+1695930300000,5.188,5.19,5.187,5.187,3857.6
+1695930360000,5.188,5.193,5.187,5.192,4583.1
+1695930420000,5.192,5.192,5.188,5.188,3297.9
+1695930480000,5.189,5.19,5.187,5.187,3667.5
+1695930540000,5.186,5.186,5.18,5.18,6869.5
+1695930600000,5.182,5.183,5.178,5.178,6093.0
+1695930660000,5.178,5.179,5.174,5.175,5998.0
+1695930720000,5.176,5.178,5.176,5.178,2982.0
+1695930780000,5.178,5.179,5.176,5.176,1891.5
+1695930840000,5.175,5.177,5.175,5.176,1731.9
+1695930900000,5.176,5.177,5.175,5.175,727.6
+1695930960000,5.176,5.184,5.176,5.184,2629.3
+1695931020000,5.183,5.189,5.181,5.185,7973.2
+1695931080000,5.184,5.185,5.178,5.178,1234.5
+1695931140000,5.179,5.185,5.175,5.184,4576.7
+1695931200000,5.185,5.192,5.181,5.191,7763.9
+1695931260000,5.19,5.192,5.188,5.191,5195.1
+1695931320000,5.19,5.196,5.188,5.192,11332.6
+1695931380000,5.191,5.193,5.189,5.192,3943.9
+1695931440000,5.192,5.196,5.191,5.194,8692.5
+1695931500000,5.193,5.194,5.191,5.194,2231.4
+1695931560000,5.193,5.197,5.192,5.193,7246.7
+1695931620000,5.192,5.195,5.192,5.195,2545.8
+1695931680000,5.195,5.195,5.191,5.193,2925.6
+1695931740000,5.193,5.197,5.191,5.195,2886.1
+1695931800000,5.195,5.197,5.194,5.195,2559.3
+1695931860000,5.194,5.203,5.194,5.199,18594.7
+1695931920000,5.199,5.2,5.196,5.196,10191.5
+1695931980000,5.195,5.195,5.185,5.189,17562.8
+1695932040000,5.19,5.197,5.188,5.189,4667.4
+1695932100000,5.188,5.189,5.185,5.186,3290.0
+1695932160000,5.186,5.19,5.181,5.19,10824.1
+1695932220000,5.189,5.191,5.189,5.191,702.0
+1695932280000,5.191,5.191,5.184,5.19,14257.1
+1695932340000,5.19,5.198,5.19,5.197,5148.0
+1695932400000,5.197,5.197,5.192,5.192,3649.1
+1695932460000,5.192,5.197,5.192,5.197,2168.1
+1695932520000,5.197,5.198,5.194,5.195,1984.5
+1695932580000,5.194,5.195,5.189,5.19,2665.7
+1695932640000,5.19,5.19,5.186,5.188,2183.2
+1695932700000,5.187,5.194,5.186,5.194,1943.7
+1695932760000,5.194,5.194,5.189,5.19,2791.2
+1695932820000,5.19,5.194,5.19,5.194,1574.4
+1695932880000,5.193,5.193,5.192,5.192,871.4
+1695932940000,5.193,5.193,5.191,5.192,2873.6
+1695933000000,5.191,5.191,5.184,5.184,3079.0
+1695933060000,5.184,5.186,5.181,5.185,3273.0
+1695933120000,5.185,5.185,5.18,5.181,2505.0
+1695933180000,5.181,5.181,5.175,5.175,6103.0
+1695933240000,5.176,5.176,5.173,5.175,3990.3
+1695933300000,5.176,5.176,5.172,5.172,2231.8
+1695933360000,5.171,5.174,5.171,5.174,3527.9
+1695933420000,5.174,5.177,5.172,5.174,6085.3
+1695933480000,5.174,5.18,5.173,5.176,3577.4
+1695933540000,5.176,5.176,5.17,5.17,2803.7
+1695933600000,5.17,5.17,5.163,5.165,8240.2
+1695933660000,5.165,5.169,5.163,5.169,5604.2
+1695933720000,5.168,5.169,5.167,5.167,3010.3
+1695933780000,5.167,5.174,5.167,5.171,2593.8
+1695933840000,5.171,5.174,5.171,5.174,1668.4
+1695933900000,5.173,5.174,5.164,5.165,1921.6
+1695933960000,5.164,5.166,5.164,5.166,1291.9
+1695934020000,5.165,5.169,5.165,5.168,2413.6
+1695934080000,5.167,5.167,5.161,5.167,9712.3
+1695934140000,5.168,5.168,5.164,5.165,1501.0
+1695934200000,5.165,5.166,5.162,5.164,1238.9
+1695934260000,5.164,5.164,5.155,5.155,6508.7
+1695934320000,5.156,5.163,5.154,5.163,4684.9
+1695934380000,5.162,5.164,5.161,5.163,2699.3
+1695934440000,5.163,5.166,5.162,5.166,1410.9
+1695934500000,5.167,5.168,5.165,5.167,1310.7
+1695934560000,5.168,5.173,5.168,5.173,2642.4
+1695934620000,5.172,5.174,5.172,5.173,565.0
+1695934680000,5.174,5.177,5.17,5.171,5209.3
+1695934740000,5.17,5.171,5.167,5.168,1500.8
+1695934800000,5.168,5.173,5.168,5.173,1181.6
+1695934860000,5.174,5.177,5.174,5.177,1059.5
+1695934920000,5.176,5.179,5.172,5.178,7961.7
+1695934980000,5.178,5.183,5.177,5.18,4497.7
+1695935040000,5.181,5.184,5.18,5.182,3224.3
+1695935100000,5.182,5.202,5.182,5.201,36383.4
+1695935160000,5.201,5.201,5.194,5.195,25820.7
+1695935220000,5.195,5.195,5.19,5.193,6507.8
+1695935280000,5.193,5.196,5.192,5.192,2375.5
+1695935340000,5.193,5.201,5.193,5.2,6120.6
+1695935400000,5.2,5.206,5.2,5.202,8502.6
+1695935460000,5.201,5.201,5.193,5.193,7387.8
+1695935520000,5.193,5.196,5.191,5.196,2405.2
+1695935580000,5.196,5.2,5.196,5.199,4656.2
+1695935640000,5.198,5.199,5.197,5.199,1049.3
+1695935700000,5.199,5.2,5.198,5.198,1484.1
+1695935760000,5.199,5.201,5.197,5.197,7753.5
+1695935820000,5.196,5.196,5.193,5.195,4250.2
+1695935880000,5.195,5.195,5.188,5.188,2894.7
+1695935940000,5.189,5.19,5.186,5.188,3695.1
+1695936000000,5.189,5.19,5.183,5.184,5395.8
+1695936060000,5.184,5.184,5.174,5.174,12721.9
+1695936120000,5.174,5.176,5.173,5.173,4967.7
+1695936180000,5.173,5.178,5.171,5.177,7994.4
+1695936240000,5.177,5.179,5.177,5.177,1885.2
+1695936300000,5.177,5.177,5.168,5.17,11889.3
+1695936360000,5.171,5.173,5.17,5.17,1817.1
+1695936420000,5.17,5.17,5.166,5.168,2442.3
+1695936480000,5.168,5.168,5.163,5.166,4335.7
+1695936540000,5.165,5.174,5.164,5.172,5165.6
+1695936600000,5.172,5.179,5.172,5.177,3802.0
+1695936660000,5.176,5.179,5.175,5.176,6240.7
+1695936720000,5.176,5.18,5.173,5.18,3591.9
+1695936780000,5.18,5.185,5.179,5.185,4387.7
+1695936840000,5.185,5.187,5.184,5.184,5944.5
+1695936900000,5.185,5.186,5.185,5.186,1458.9
+1695936960000,5.185,5.187,5.185,5.186,966.2
+1695937020000,5.186,5.19,5.184,5.19,3116.4
+1695937080000,5.191,5.198,5.191,5.193,12189.1
+1695937140000,5.194,5.195,5.193,5.194,1811.4
+1695937200000,5.192,5.193,5.191,5.192,2450.6
+1695937260000,5.192,5.196,5.192,5.193,2064.9
+1695937320000,5.194,5.198,5.194,5.197,2661.8
+1695937380000,5.197,5.2,5.197,5.198,4353.6
+1695937440000,5.198,5.198,5.191,5.191,6823.4
+1695937500000,5.191,5.192,5.191,5.192,2087.0
+1695937560000,5.191,5.194,5.19,5.19,2229.9
+1695937620000,5.191,5.194,5.19,5.194,2552.6
+1695937680000,5.194,5.195,5.193,5.195,593.1
+1695937740000,5.194,5.196,5.192,5.194,1266.2
+1695937800000,5.194,5.2,5.193,5.199,1121.3
+1695937860000,5.199,5.2,5.197,5.197,1375.7
+1695937920000,5.198,5.202,5.198,5.201,3578.4
+1695937980000,5.201,5.201,5.2,5.201,376.9
+1695938040000,5.201,5.203,5.201,5.202,2357.2
+1695938100000,5.202,5.204,5.201,5.203,4766.8
+1695938160000,5.203,5.204,5.202,5.204,1582.9
+1695938220000,5.205,5.207,5.205,5.207,1957.1
+1695938280000,5.208,5.21,5.208,5.208,2800.1
+1695938340000,5.208,5.21,5.208,5.208,2360.6
+1695938400000,5.208,5.215,5.208,5.214,10762.1
+1695938460000,5.214,5.217,5.213,5.217,2189.4
+1695938520000,5.217,5.219,5.216,5.217,2211.0
+1695938580000,5.217,5.22,5.214,5.218,6562.6
+1695938640000,5.218,5.228,5.218,5.225,12467.2
+1695938700000,5.225,5.231,5.224,5.225,15931.7
+1695938760000,5.225,5.225,5.209,5.214,23053.1
+1695938820000,5.215,5.22,5.214,5.216,6298.3
+1695938880000,5.215,5.215,5.203,5.206,8200.5
+1695938940000,5.205,5.211,5.204,5.209,4061.0
+1695939000000,5.208,5.213,5.205,5.207,9145.6
+1695939060000,5.208,5.21,5.206,5.208,3712.9
+1695939120000,5.209,5.219,5.209,5.215,5127.2
+1695939180000,5.216,5.22,5.215,5.22,1318.0
+1695939240000,5.22,5.221,5.207,5.207,12086.1
+1695939300000,5.208,5.213,5.207,5.208,6278.0
+1695939360000,5.209,5.214,5.209,5.213,9017.7
+1695939420000,5.213,5.214,5.208,5.21,4482.8
+1695939480000,5.211,5.212,5.208,5.208,1135.8
+1695939540000,5.208,5.208,5.205,5.206,3574.4
+1695939600000,5.206,5.206,5.201,5.206,5588.0
+1695939660000,5.207,5.211,5.206,5.21,2213.3
+1695939720000,5.211,5.211,5.209,5.21,1735.9
+1695939780000,5.21,5.212,5.21,5.21,634.9
+1695939840000,5.21,5.211,5.207,5.207,1253.2
+1695939900000,5.207,5.208,5.206,5.208,2067.4
+1695939960000,5.208,5.208,5.202,5.202,2688.6
+1695940020000,5.203,5.203,5.2,5.201,2549.7
+1695940080000,5.201,5.201,5.194,5.196,10698.1
+1695940140000,5.196,5.197,5.193,5.196,3219.1
+1695940200000,5.196,5.203,5.196,5.203,2591.1
+1695940260000,5.203,5.203,5.201,5.201,2146.5
+1695940320000,5.202,5.204,5.202,5.204,3177.3
+1695940380000,5.203,5.205,5.202,5.204,1711.2
+1695940440000,5.204,5.205,5.199,5.2,3744.6
+1695940500000,5.199,5.2,5.198,5.2,1962.7
+1695940560000,5.2,5.202,5.2,5.202,192.5
+1695940620000,5.202,5.204,5.202,5.204,1769.5
+1695940680000,5.204,5.204,5.201,5.203,962.2
+1695940740000,5.203,5.203,5.201,5.201,593.8
+1695940800000,5.201,5.204,5.199,5.203,2595.9
+1695940860000,5.204,5.206,5.204,5.205,1514.4
+1695940920000,5.205,5.208,5.205,5.208,1000.0
+1695940980000,5.209,5.21,5.207,5.207,1581.2
+1695941040000,5.207,5.208,5.205,5.207,2924.4
+1695941100000,5.207,5.208,5.205,5.207,2334.1
+1695941160000,5.208,5.211,5.207,5.207,4579.9
+1695941220000,5.207,5.208,5.202,5.202,2470.1
+1695941280000,5.202,5.206,5.202,5.204,2864.2
+1695941340000,5.205,5.206,5.205,5.205,251.5
+1695941400000,5.205,5.205,5.204,5.205,57.9
+1695941460000,5.204,5.204,5.203,5.204,660.1
+1695941520000,5.204,5.204,5.2,5.2,778.8
+1695941580000,5.2,5.201,5.198,5.198,769.9
+1695941640000,5.197,5.203,5.195,5.203,2485.4
+1695941700000,5.203,5.204,5.202,5.202,573.0
+1695941760000,5.201,5.201,5.197,5.199,2056.5
+1695941820000,5.2,5.2,5.196,5.197,1766.0
+1695941880000,5.196,5.199,5.196,5.198,606.7
+1695941940000,5.198,5.199,5.195,5.197,3484.1
+1695942000000,5.197,5.198,5.186,5.189,10322.8
+1695942060000,5.189,5.191,5.186,5.188,3065.8
+1695942120000,5.187,5.188,5.185,5.187,2535.6
+1695942180000,5.188,5.192,5.187,5.192,3530.2
+1695942240000,5.191,5.191,5.188,5.188,1986.7
+1695942300000,5.188,5.188,5.185,5.186,1195.0
+1695942360000,5.186,5.188,5.184,5.187,2679.2
+1695942420000,5.188,5.188,5.187,5.188,378.8
+1695942480000,5.187,5.191,5.187,5.191,1928.3
+1695942540000,5.192,5.201,5.192,5.197,12371.4
+1695942600000,5.197,5.197,5.193,5.194,3154.9
+1695942660000,5.194,5.194,5.187,5.187,2815.1
+1695942720000,5.187,5.196,5.187,5.196,5532.4
+1695942780000,5.196,5.2,5.194,5.199,1414.2
+1695942840000,5.199,5.201,5.195,5.196,2755.2
+1695942900000,5.195,5.195,5.186,5.186,8250.0
+1695942960000,5.187,5.192,5.187,5.191,3490.1
+1695943020000,5.191,5.191,5.188,5.189,555.5
+1695943080000,5.189,5.189,5.186,5.187,1061.9
+1695943140000,5.186,5.187,5.185,5.187,1196.6
+1695943200000,5.187,5.189,5.186,5.187,1647.6
+1695943260000,5.187,5.191,5.187,5.191,4049.0
+1695943320000,5.192,5.201,5.192,5.201,5656.6
+1695943380000,5.201,5.201,5.196,5.197,1554.2
+1695943440000,5.197,5.198,5.196,5.197,1204.9
+1695943500000,5.197,5.202,5.196,5.2,4522.9
+1695943560000,5.201,5.201,5.185,5.186,13516.1
+1695943620000,5.186,5.189,5.186,5.189,3969.4
+1695943680000,5.189,5.192,5.189,5.191,869.2
+1695943740000,5.191,5.191,5.188,5.191,1602.3
+1695943800000,5.19,5.19,5.188,5.189,1845.5
+1695943860000,5.189,5.194,5.188,5.189,5394.8
+1695943920000,5.189,5.194,5.187,5.187,4127.2
+1695943980000,5.188,5.188,5.186,5.186,627.2
+1695944040000,5.187,5.188,5.181,5.181,5896.7
+1695944100000,5.181,5.184,5.18,5.183,4192.8
+1695944160000,5.184,5.184,5.171,5.174,15072.3
+1695944220000,5.175,5.181,5.175,5.179,5022.2
+1695944280000,5.178,5.179,5.173,5.177,3282.9
+1695944340000,5.177,5.178,5.177,5.178,447.7
+1695944400000,5.178,5.178,5.17,5.176,4945.8
+1695944460000,5.175,5.179,5.175,5.178,2632.3
+1695944520000,5.179,5.179,5.173,5.177,2857.4
+1695944580000,5.177,5.179,5.175,5.178,1500.9
+1695944640000,5.177,5.177,5.175,5.177,997.8
+1695944700000,5.177,5.178,5.174,5.174,1706.6
+1695944760000,5.174,5.174,5.172,5.173,1940.9
+1695944820000,5.173,5.173,5.172,5.172,1759.2
+1695944880000,5.173,5.173,5.168,5.17,3376.1
+1695944940000,5.17,5.178,5.17,5.173,9363.9
+1695945000000,5.173,5.176,5.17,5.176,3532.1
+1695945060000,5.176,5.184,5.176,5.181,17192.6
+1695945120000,5.181,5.183,5.175,5.175,3223.9
+1695945180000,5.176,5.176,5.175,5.176,961.3
+1695945240000,5.176,5.176,5.172,5.172,505.8
+1695945300000,5.172,5.174,5.17,5.174,3030.4
+1695945360000,5.174,5.175,5.172,5.172,2296.9
+1695945420000,5.173,5.173,5.171,5.172,1088.9
+1695945480000,5.173,5.176,5.173,5.176,579.4
+1695945540000,5.176,5.178,5.174,5.175,2750.8
+1695945600000,5.175,5.182,5.173,5.179,7122.9
+1695945660000,5.178,5.181,5.175,5.181,4950.0
+1695945720000,5.181,5.185,5.181,5.182,6367.9
+1695945780000,5.181,5.181,5.163,5.165,16593.0
+1695945840000,5.165,5.165,5.158,5.159,8606.7
+1695945900000,5.159,5.168,5.159,5.163,8991.9
+1695945960000,5.162,5.165,5.162,5.164,1468.0
+1695946020000,5.165,5.165,5.16,5.164,2661.0
+1695946080000,5.164,5.168,5.163,5.166,3282.1
+1695946140000,5.167,5.178,5.167,5.176,6466.6
+1695946200000,5.175,5.175,5.162,5.167,10716.9
+1695946260000,5.168,5.17,5.168,5.17,2571.3
+1695946320000,5.169,5.172,5.169,5.172,1611.4
+1695946380000,5.171,5.171,5.164,5.167,4487.0
+1695946440000,5.166,5.166,5.164,5.166,1374.5
+1695946500000,5.166,5.166,5.162,5.166,2236.6
+1695946560000,5.166,5.167,5.165,5.167,950.6
+1695946620000,5.166,5.168,5.163,5.163,3596.8
+1695946680000,5.164,5.171,5.164,5.168,6177.2
+1695946740000,5.168,5.174,5.166,5.169,2230.5
+1695946800000,5.168,5.169,5.164,5.165,2176.9
+1695946860000,5.165,5.165,5.159,5.16,3558.3
+1695946920000,5.159,5.159,5.155,5.155,2594.8
+1695946980000,5.156,5.163,5.156,5.16,5561.2
+1695947040000,5.159,5.159,5.155,5.155,1994.1
+1695947100000,5.154,5.157,5.154,5.157,2061.5
+1695947160000,5.156,5.157,5.154,5.154,927.9
+1695947220000,5.155,5.161,5.154,5.159,2296.9
+1695947280000,5.158,5.158,5.152,5.155,2345.6
+1695947340000,5.154,5.156,5.153,5.154,1639.1
+1695947400000,5.153,5.159,5.152,5.158,4930.5
+1695947460000,5.159,5.163,5.158,5.163,948.3
+1695947520000,5.163,5.17,5.155,5.155,9970.4
+1695947580000,5.157,5.158,5.152,5.152,3646.3
+1695947640000,5.153,5.158,5.151,5.155,2430.7
+1695947700000,5.155,5.159,5.152,5.152,2799.7
+1695947760000,5.151,5.154,5.143,5.146,11334.0
+1695947820000,5.146,5.148,5.145,5.147,2773.8
+1695947880000,5.148,5.148,5.145,5.145,1635.7
+1695947940000,5.145,5.145,5.135,5.137,12284.8
+1695948000000,5.136,5.139,5.133,5.135,7536.3
+1695948060000,5.134,5.138,5.127,5.129,15605.1
+1695948120000,5.129,5.131,5.11,5.111,77873.8
+1695948180000,5.111,5.116,5.108,5.115,7576.8
+1695948240000,5.115,5.116,5.11,5.114,9267.1
+1695948300000,5.116,5.126,5.115,5.125,9623.9
+1695948360000,5.126,5.129,5.119,5.119,10310.8
+1695948420000,5.119,5.12,5.109,5.109,14297.3
+1695948480000,5.109,5.115,5.106,5.107,14026.0
+1695948540000,5.107,5.112,5.103,5.109,9791.2
+1695948600000,5.109,5.119,5.108,5.117,7828.5
+1695948660000,5.117,5.127,5.117,5.127,11097.3
+1695948720000,5.126,5.127,5.121,5.125,6403.7
+1695948780000,5.125,5.126,5.12,5.121,3716.2
+1695948840000,5.122,5.125,5.121,5.125,2801.7
+1695948900000,5.126,5.131,5.125,5.131,3865.1
+1695948960000,5.131,5.131,5.127,5.127,2015.8
+1695949020000,5.127,5.128,5.12,5.122,4477.0
+1695949080000,5.122,5.123,5.118,5.118,4139.3
+1695949140000,5.119,5.122,5.118,5.118,7382.0
+1695949200000,5.118,5.122,5.117,5.121,2689.3
+1695949260000,5.121,5.124,5.119,5.122,2568.3
+1695949320000,5.123,5.124,5.112,5.112,8283.2
+1695949380000,5.113,5.119,5.112,5.117,3645.4
+1695949440000,5.118,5.12,5.118,5.119,547.1
+1695949500000,5.118,5.12,5.117,5.119,5058.7
+1695949560000,5.118,5.119,5.116,5.118,1699.7
+1695949620000,5.117,5.119,5.116,5.119,3563.7
+1695949680000,5.12,5.125,5.12,5.123,5202.4
+1695949740000,5.123,5.124,5.12,5.12,2807.1
+1695949800000,5.121,5.122,5.107,5.108,12371.5
+1695949860000,5.108,5.113,5.106,5.109,5185.2
+1695949920000,5.108,5.115,5.108,5.115,3907.9
+1695949980000,5.115,5.118,5.112,5.112,7187.0
+1695950040000,5.112,5.114,5.111,5.111,3661.5
+1695950100000,5.111,5.111,5.108,5.11,1716.3
+1695950160000,5.109,5.118,5.109,5.117,5841.6
+1695950220000,5.118,5.12,5.116,5.119,1097.1
+1695950280000,5.12,5.127,5.12,5.127,5066.9
+1695950340000,5.127,5.127,5.122,5.124,1936.4
+1695950400000,5.124,5.129,5.122,5.129,5429.2
+1695950460000,5.129,5.132,5.127,5.131,2764.3
+1695950520000,5.13,5.13,5.126,5.129,1989.6
+1695950580000,5.129,5.131,5.122,5.124,6921.6
+1695950640000,5.123,5.123,5.123,5.123,817.2
+1695950700000,5.122,5.124,5.118,5.122,6405.8
+1695950760000,5.122,5.124,5.12,5.121,2105.5
+1695950820000,5.12,5.121,5.107,5.109,10758.3
+1695950880000,5.11,5.116,5.105,5.115,14541.5
+1695950940000,5.114,5.115,5.112,5.113,1509.2
+1695951000000,5.113,5.116,5.112,5.112,3335.7
+1695951060000,5.111,5.114,5.106,5.108,6519.6
+1695951120000,5.109,5.12,5.108,5.119,9605.2
+1695951180000,5.119,5.123,5.117,5.122,4909.5
+1695951240000,5.121,5.124,5.117,5.119,4020.1
+1695951300000,5.119,5.121,5.116,5.12,2428.7
+1695951360000,5.12,5.124,5.118,5.123,2491.7
+1695951420000,5.124,5.129,5.122,5.129,4767.6
+1695951480000,5.13,5.137,5.13,5.136,6468.0
+1695951540000,5.135,5.135,5.131,5.132,2625.3
+1695951600000,5.131,5.131,5.127,5.129,1977.4
+1695951660000,5.129,5.135,5.128,5.135,5478.3
+1695951720000,5.136,5.136,5.13,5.13,2290.2
+1695951780000,5.131,5.138,5.131,5.136,2725.7
+1695951840000,5.136,5.136,5.134,5.135,1437.2
+1695951900000,5.135,5.142,5.135,5.139,11933.2
+1695951960000,5.139,5.14,5.135,5.135,4523.0
+1695952020000,5.136,5.141,5.134,5.14,2277.7
+1695952080000,5.141,5.155,5.141,5.153,9588.6
+1695952140000,5.152,5.157,5.147,5.15,10283.7
+1695952200000,5.149,5.151,5.147,5.149,2194.4
+1695952260000,5.149,5.149,5.146,5.147,2083.9
+1695952320000,5.146,5.147,5.143,5.145,1215.9
+1695952380000,5.146,5.151,5.146,5.148,8360.1
+1695952440000,5.148,5.151,5.148,5.151,630.8
+1695952500000,5.15,5.15,5.146,5.15,1936.7
+1695952560000,5.152,5.154,5.152,5.153,2264.2
+1695952620000,5.153,5.155,5.149,5.154,1327.8
+1695952680000,5.155,5.159,5.154,5.159,2587.0
+1695952740000,5.159,5.159,5.153,5.156,1607.9
+1695952800000,5.156,5.16,5.156,5.158,1249.1
+1695952860000,5.157,5.169,5.154,5.168,11539.9
+1695952920000,5.168,5.174,5.163,5.165,12229.8
+1695952980000,5.165,5.174,5.165,5.173,3898.7
+1695953040000,5.174,5.18,5.173,5.177,6872.4
+1695953100000,5.177,5.177,5.165,5.167,11677.8
+1695953160000,5.168,5.169,5.162,5.164,2612.4
+1695953220000,5.164,5.167,5.164,5.164,1924.5
+1695953280000,5.165,5.166,5.162,5.162,1532.3
+1695953340000,5.161,5.165,5.161,5.163,1451.9
+1695953400000,5.163,5.163,5.158,5.16,2869.0
+1695953460000,5.16,5.167,5.159,5.165,3397.8
+1695953520000,5.164,5.164,5.163,5.163,339.6
+1695953580000,5.163,5.166,5.158,5.158,1530.9
+1695953640000,5.159,5.16,5.156,5.158,3199.5
+1695953700000,5.158,5.16,5.158,5.159,379.3
+1695953760000,5.158,5.162,5.158,5.16,3714.9
+1695953820000,5.16,5.163,5.16,5.162,201.5
+1695953880000,5.162,5.163,5.16,5.163,585.4
+1695953940000,5.163,5.163,5.16,5.161,797.5
+1695954000000,5.161,5.165,5.161,5.163,1512.6
+1695954060000,5.163,5.164,5.161,5.164,605.9
+1695954120000,5.162,5.162,5.161,5.162,356.9
+1695954180000,5.162,5.163,5.16,5.162,1793.6
+1695954240000,5.162,5.163,5.154,5.156,2690.0
+1695954300000,5.156,5.159,5.155,5.159,187.4
+1695954360000,5.159,5.16,5.15,5.152,8538.4
+1695954420000,5.151,5.152,5.144,5.145,5663.6
+1695954480000,5.145,5.148,5.145,5.146,3584.5
+1695954540000,5.145,5.148,5.144,5.147,1160.3
+1695954600000,5.147,5.147,5.135,5.135,11499.3
+1695954660000,5.135,5.136,5.127,5.129,10494.2
+1695954720000,5.129,5.136,5.129,5.132,13113.2
+1695954780000,5.132,5.137,5.132,5.132,8012.5
+1695954840000,5.132,5.135,5.131,5.134,5952.7
+1695954900000,5.133,5.135,5.13,5.132,7439.2
+1695954960000,5.133,5.135,5.131,5.131,6923.2
+1695955020000,5.131,5.136,5.131,5.134,5950.5
+1695955080000,5.134,5.14,5.134,5.135,3226.1
+1695955140000,5.135,5.137,5.134,5.135,1971.0
+1695955200000,5.135,5.137,5.125,5.125,9783.3
+1695955260000,5.126,5.129,5.121,5.122,8148.2
+1695955320000,5.122,5.127,5.119,5.123,3181.8
+1695955380000,5.124,5.135,5.124,5.133,5622.1
+1695955440000,5.134,5.134,5.131,5.133,2322.5
+1695955500000,5.134,5.144,5.134,5.143,6049.3
+1695955560000,5.142,5.146,5.14,5.141,3328.7
+1695955620000,5.141,5.141,5.138,5.14,1210.2
+1695955680000,5.141,5.142,5.136,5.137,2512.9
+1695955740000,5.137,5.142,5.137,5.139,1270.4
+1695955800000,5.139,5.14,5.135,5.138,2348.6
+1695955860000,5.137,5.137,5.134,5.137,1316.2
+1695955920000,5.137,5.139,5.136,5.139,2920.5
+1695955980000,5.138,5.14,5.138,5.14,430.4
+1695956040000,5.141,5.146,5.141,5.144,6554.1
+1695956100000,5.145,5.145,5.139,5.139,2683.1
+1695956160000,5.139,5.139,5.132,5.132,1708.7
+1695956220000,5.131,5.134,5.129,5.129,2261.6
+1695956280000,5.129,5.132,5.128,5.132,3272.3
+1695956340000,5.132,5.133,5.13,5.13,1551.1
+1695956400000,5.13,5.138,5.13,5.135,9480.8
+1695956460000,5.136,5.138,5.135,5.137,3313.4
+1695956520000,5.137,5.143,5.137,5.142,2130.6
+1695956580000,5.142,5.147,5.142,5.144,2833.2
+1695956640000,5.144,5.144,5.14,5.142,4178.5
+1695956700000,5.143,5.145,5.143,5.145,903.0
+1695956760000,5.145,5.153,5.145,5.152,3274.6
+1695956820000,5.153,5.153,5.151,5.152,1960.9
+1695956880000,5.151,5.157,5.147,5.157,7014.2
+1695956940000,5.156,5.156,5.152,5.152,1135.5
+1695957000000,5.153,5.156,5.151,5.153,2152.6
+1695957060000,5.153,5.154,5.151,5.152,2513.7
+1695957120000,5.151,5.154,5.15,5.154,1392.2
+1695957180000,5.154,5.154,5.148,5.148,4037.2
+1695957240000,5.147,5.148,5.145,5.147,2270.5
+1695957300000,5.146,5.148,5.146,5.148,709.3
+1695957360000,5.148,5.151,5.148,5.149,417.2
+1695957420000,5.149,5.151,5.147,5.147,1047.9
+1695957480000,5.148,5.151,5.148,5.15,1255.2
+1695957540000,5.149,5.151,5.149,5.149,1100.5
+1695957600000,5.15,5.15,5.143,5.144,4974.5
+1695957660000,5.145,5.151,5.145,5.151,2652.9
+1695957720000,5.15,5.151,5.149,5.149,326.1
+1695957780000,5.15,5.151,5.149,5.149,2230.0
+1695957840000,5.15,5.151,5.15,5.151,585.0
+1695957900000,5.152,5.152,5.149,5.15,4307.0
+1695957960000,5.15,5.152,5.148,5.149,3757.9
+1695958020000,5.148,5.148,5.141,5.142,3949.3
+1695958080000,5.141,5.142,5.14,5.141,2436.8
+1695958140000,5.142,5.149,5.141,5.149,3654.4
+1695958200000,5.148,5.148,5.144,5.144,3951.3
+1695958260000,5.143,5.153,5.142,5.153,3449.3
+1695958320000,5.153,5.156,5.152,5.156,2651.0
+1695958380000,5.156,5.156,5.153,5.153,1538.9
+1695958440000,5.153,5.154,5.149,5.154,2264.4
+1695958500000,5.153,5.153,5.149,5.151,1306.4
+1695958560000,5.152,5.16,5.152,5.158,4376.9
+1695958620000,5.159,5.16,5.158,5.159,3001.5
+1695958680000,5.158,5.158,5.15,5.15,2289.6
+1695958740000,5.15,5.154,5.15,5.154,2142.6
+1695958800000,5.153,5.155,5.15,5.15,2395.2
+1695958860000,5.15,5.153,5.149,5.152,2146.4
+1695958920000,5.152,5.152,5.147,5.15,3218.1
+1695958980000,5.151,5.152,5.15,5.152,2225.2
+1695959040000,5.152,5.153,5.151,5.151,964.7
+1695959100000,5.151,5.152,5.15,5.151,1038.8
+1695959160000,5.15,5.158,5.15,5.157,1107.8
+1695959220000,5.158,5.16,5.154,5.156,1479.3
+1695959280000,5.157,5.157,5.153,5.154,1278.1
+1695959340000,5.155,5.158,5.154,5.154,1105.9
+1695959400000,5.155,5.161,5.155,5.161,3352.5
+1695959460000,5.162,5.162,5.157,5.157,3592.1
+1695959520000,5.157,5.158,5.157,5.158,1004.4
+1695959580000,5.159,5.165,5.159,5.165,4036.0
+1695959640000,5.164,5.164,5.161,5.162,571.3
+1695959700000,5.161,5.163,5.16,5.161,1585.0
+1695959760000,5.16,5.162,5.16,5.161,1240.7
+1695959820000,5.162,5.165,5.162,5.163,3335.9
+1695959880000,5.162,5.162,5.16,5.16,1494.2
+1695959940000,5.16,5.162,5.16,5.161,1587.7
+1695960000000,5.161,5.162,5.159,5.159,1057.6
+1695960060000,5.159,5.16,5.155,5.155,1501.4
+1695960120000,5.156,5.157,5.155,5.156,692.6
+1695960180000,5.156,5.157,5.153,5.157,4992.5
+1695960240000,5.156,5.161,5.156,5.16,1490.0
+1695960300000,5.161,5.162,5.156,5.156,1874.8
+1695960360000,5.157,5.16,5.157,5.16,863.1
+1695960420000,5.161,5.162,5.16,5.16,1138.8
+1695960480000,5.161,5.166,5.161,5.165,9450.2
+1695960540000,5.164,5.164,5.157,5.161,10609.5
+1695960600000,5.161,5.164,5.161,5.163,1615.7
+1695960660000,5.163,5.163,5.16,5.161,1268.8
+1695960720000,5.16,5.162,5.159,5.161,1327.9
+1695960780000,5.161,5.162,5.16,5.162,239.8
+1695960840000,5.162,5.164,5.162,5.164,188.5
+1695960900000,5.163,5.163,5.161,5.161,577.4
+1695960960000,5.161,5.161,5.159,5.16,2498.4
+1695961020000,5.159,5.161,5.158,5.159,2185.3
+1695961080000,5.159,5.162,5.158,5.161,3156.2
+1695961140000,5.16,5.163,5.16,5.162,723.1
+1695961200000,5.163,5.164,5.162,5.162,1582.7
+1695961260000,5.163,5.166,5.163,5.165,2448.5
+1695961320000,5.164,5.17,5.164,5.17,5381.9
+1695961380000,5.17,5.186,5.17,5.183,43160.5
+1695961440000,5.184,5.194,5.184,5.194,20604.7
+1695961500000,5.193,5.193,5.183,5.183,9590.6
+1695961560000,5.183,5.184,5.182,5.183,3932.4
+1695961620000,5.183,5.184,5.18,5.181,3470.4
+1695961680000,5.181,5.181,5.173,5.175,9729.6
+1695961740000,5.174,5.175,5.172,5.174,3481.5
+1695961800000,5.173,5.174,5.164,5.164,12722.2
+1695961860000,5.165,5.166,5.163,5.164,5295.5
+1695961920000,5.164,5.169,5.161,5.169,6060.1
+1695961980000,5.168,5.17,5.167,5.168,3203.9
+1695962040000,5.167,5.169,5.166,5.166,1005.6
+1695962100000,5.167,5.168,5.165,5.165,429.1
+1695962160000,5.165,5.165,5.16,5.161,3150.9
+1695962220000,5.161,5.162,5.161,5.162,458.4
+1695962280000,5.162,5.164,5.162,5.163,1205.3
+1695962340000,5.163,5.173,5.163,5.173,5990.4
+1695962400000,5.173,5.174,5.164,5.169,12301.7
+1695962460000,5.17,5.171,5.169,5.17,4861.9
+1695962520000,5.17,5.173,5.169,5.173,6311.6
+1695962580000,5.172,5.173,5.172,5.173,1495.1
+1695962640000,5.172,5.174,5.17,5.174,2100.5
+1695962700000,5.174,5.174,5.171,5.171,1519.4
+1695962760000,5.171,5.173,5.17,5.173,1075.3
+1695962820000,5.172,5.172,5.168,5.169,1707.8
+1695962880000,5.169,5.17,5.167,5.167,724.9
+1695962940000,5.167,5.17,5.166,5.17,949.4
+1695963000000,5.17,5.173,5.168,5.168,4072.1
+1695963060000,5.167,5.171,5.167,5.168,2024.4
+1695963120000,5.168,5.168,5.162,5.164,2150.6
+1695963180000,5.164,5.169,5.164,5.169,1441.7
+1695963240000,5.168,5.17,5.166,5.17,2437.5
+1695963300000,5.171,5.171,5.169,5.169,915.2
+1695963360000,5.17,5.176,5.17,5.175,3081.1
+1695963420000,5.175,5.176,5.174,5.176,1794.7
+1695963480000,5.176,5.18,5.171,5.178,6165.9
+1695963540000,5.178,5.178,5.175,5.178,1073.5
+1695963600000,5.177,5.18,5.176,5.177,1924.7
+1695963660000,5.177,5.179,5.176,5.178,1505.5
+1695963720000,5.178,5.18,5.176,5.177,1895.3
+1695963780000,5.177,5.18,5.176,5.18,1891.7
+1695963840000,5.18,5.18,5.178,5.179,644.6
+1695963900000,5.179,5.179,5.174,5.176,1303.2
+1695963960000,5.176,5.176,5.171,5.171,1143.0
+1695964020000,5.172,5.175,5.171,5.175,3218.9
+1695964080000,5.174,5.175,5.173,5.173,918.2
+1695964140000,5.173,5.174,5.173,5.173,818.2
+1695964200000,5.173,5.175,5.17,5.172,6411.4
+1695964260000,5.172,5.173,5.17,5.17,1309.0
+1695964320000,5.17,5.173,5.167,5.17,4379.2
+1695964380000,5.171,5.171,5.165,5.165,2485.9
+1695964440000,5.165,5.166,5.16,5.162,3382.4
+1695964500000,5.163,5.167,5.163,5.165,2750.8
+1695964560000,5.166,5.168,5.161,5.162,5176.5
+1695964620000,5.161,5.161,5.156,5.159,11205.5
+1695964680000,5.16,5.16,5.156,5.159,3605.4
+1695964740000,5.159,5.163,5.159,5.163,1642.9
+1695964800000,5.163,5.164,5.163,5.163,1519.7
+1695964860000,5.163,5.165,5.16,5.165,2366.3
+1695964920000,5.166,5.168,5.166,5.167,1371.1
+1695964980000,5.166,5.167,5.166,5.167,605.9
+1695965040000,5.167,5.168,5.165,5.168,2464.8
+1695965100000,5.167,5.168,5.166,5.168,556.1
+1695965160000,5.167,5.167,5.163,5.165,2318.4
+1695965220000,5.164,5.172,5.164,5.17,2947.9
+1695965280000,5.171,5.172,5.17,5.17,1408.7
+1695965340000,5.17,5.172,5.168,5.171,4800.7
+1695965400000,5.172,5.174,5.171,5.174,2089.3
+1695965460000,5.173,5.173,5.163,5.165,2958.0
+1695965520000,5.165,5.165,5.162,5.165,2465.7
+1695965580000,5.164,5.165,5.16,5.163,1353.8
+1695965640000,5.162,5.162,5.158,5.158,3290.3
+1695965700000,5.157,5.158,5.153,5.155,6711.2
+1695965760000,5.156,5.157,5.155,5.155,1203.7
+1695965820000,5.155,5.16,5.155,5.16,1958.1
+1695965880000,5.161,5.161,5.155,5.158,2362.8
+1695965940000,5.158,5.159,5.158,5.158,307.2
+1695966000000,5.159,5.16,5.159,5.159,2102.9
+1695966060000,5.159,5.161,5.151,5.152,9516.9
+1695966120000,5.152,5.154,5.151,5.153,1747.4
+1695966180000,5.154,5.156,5.154,5.154,1724.9
+1695966240000,5.155,5.158,5.155,5.156,530.0
+1695966300000,5.157,5.158,5.157,5.158,781.7
+1695966360000,5.157,5.159,5.157,5.158,2168.5
+1695966420000,5.158,5.159,5.153,5.157,4824.0
+1695966480000,5.156,5.156,5.153,5.153,1647.5
+1695966540000,5.155,5.16,5.152,5.159,3894.3
+1695966600000,5.159,5.162,5.159,5.162,971.7
+1695966660000,5.162,5.165,5.161,5.165,3564.1
+1695966720000,5.166,5.166,5.164,5.165,1104.9
+1695966780000,5.165,5.169,5.164,5.168,1513.1
+1695966840000,5.168,5.168,5.164,5.167,5417.8
+1695966900000,5.168,5.168,5.165,5.166,1112.5
+1695966960000,5.165,5.166,5.16,5.16,2972.8
+1695967020000,5.16,5.161,5.155,5.157,3109.4
+1695967080000,5.157,5.159,5.154,5.155,2582.4
+1695967140000,5.155,5.156,5.154,5.156,322.4
+1695967200000,5.157,5.163,5.154,5.16,7037.3
+1695967260000,5.161,5.161,5.157,5.157,1711.5
+1695967320000,5.157,5.159,5.154,5.159,1722.3
+1695967380000,5.159,5.162,5.158,5.161,3139.0
+1695967440000,5.16,5.165,5.16,5.165,1080.4
+1695967500000,5.165,5.17,5.165,5.169,912.4
+1695967560000,5.17,5.17,5.165,5.166,4757.7
+1695967620000,5.166,5.169,5.166,5.168,900.6
+1695967680000,5.169,5.17,5.168,5.168,666.6
+1695967740000,5.168,5.172,5.168,5.172,2212.1
+1695967800000,5.172,5.173,5.168,5.168,6202.5
+1695967860000,5.168,5.168,5.165,5.168,1202.5
+1695967920000,5.168,5.171,5.168,5.171,1585.1
+1695967980000,5.17,5.17,5.165,5.165,1810.5
+1695968040000,5.165,5.166,5.164,5.165,929.9
+1695968100000,5.165,5.165,5.159,5.163,3458.3
+1695968160000,5.164,5.164,5.163,5.163,717.9
+1695968220000,5.162,5.162,5.159,5.159,854.7
+1695968280000,5.159,5.16,5.155,5.156,2237.6
+1695968340000,5.155,5.155,5.151,5.152,3314.2
+1695968400000,5.153,5.16,5.152,5.16,9470.4
+1695968460000,5.159,5.16,5.159,5.159,557.2
+1695968520000,5.16,5.162,5.16,5.16,2203.7
+1695968580000,5.159,5.159,5.155,5.156,2495.4
+1695968640000,5.156,5.158,5.156,5.158,658.6
+1695968700000,5.157,5.158,5.153,5.153,890.5
+1695968760000,5.154,5.154,5.132,5.138,52472.1
+1695968820000,5.139,5.145,5.139,5.143,8185.5
+1695968880000,5.142,5.146,5.14,5.146,3903.8
+1695968940000,5.147,5.149,5.146,5.148,5871.9
+1695969000000,5.148,5.149,5.144,5.147,2412.6
+1695969060000,5.146,5.149,5.146,5.149,303.5
+1695969120000,5.148,5.148,5.145,5.145,424.4
+1695969180000,5.145,5.146,5.142,5.142,6292.5
+1695969240000,5.142,5.142,5.14,5.14,1438.7
+1695969300000,5.142,5.142,5.136,5.137,5302.1
+1695969360000,5.138,5.141,5.137,5.138,1753.1
+1695969420000,5.137,5.143,5.137,5.142,2144.0
+1695969480000,5.143,5.147,5.143,5.146,1372.6
+1695969540000,5.146,5.147,5.142,5.147,6001.4
+1695969600000,5.146,5.147,5.144,5.147,3876.2
+1695969660000,5.147,5.152,5.147,5.147,7092.3
+1695969720000,5.147,5.148,5.146,5.147,1123.6
+1695969780000,5.147,5.149,5.145,5.148,7669.6
+1695969840000,5.147,5.147,5.143,5.143,2990.7
+1695969900000,5.143,5.144,5.141,5.143,4961.5
+1695969960000,5.143,5.148,5.143,5.145,1600.0
+1695970020000,5.145,5.148,5.145,5.146,2216.7
+1695970080000,5.146,5.148,5.144,5.147,3637.7
+1695970140000,5.147,5.148,5.143,5.143,1938.7
+1695970200000,5.143,5.143,5.134,5.135,9581.7
+1695970260000,5.136,5.139,5.136,5.136,1978.0
+1695970320000,5.136,5.142,5.135,5.142,3013.9
+1695970380000,5.142,5.144,5.141,5.144,2932.4
+1695970440000,5.145,5.148,5.145,5.146,4037.3
+1695970500000,5.147,5.147,5.146,5.146,598.8
+1695970560000,5.146,5.147,5.145,5.146,2170.2
+1695970620000,5.145,5.147,5.144,5.144,1801.6
+1695970680000,5.144,5.147,5.144,5.147,1289.3
+1695970740000,5.147,5.151,5.147,5.151,3266.7
+1695970800000,5.151,5.151,5.141,5.142,4067.0
+1695970860000,5.142,5.142,5.138,5.138,645.3
+1695970920000,5.139,5.141,5.136,5.141,3322.2
+1695970980000,5.142,5.147,5.142,5.147,2331.9
+1695971040000,5.147,5.152,5.143,5.143,2626.2
+1695971100000,5.144,5.144,5.138,5.142,4755.0
+1695971160000,5.142,5.142,5.141,5.141,459.2
+1695971220000,5.141,5.143,5.14,5.143,2642.8
+1695971280000,5.143,5.145,5.14,5.141,5077.6
+1695971340000,5.141,5.147,5.141,5.147,1081.4
+1695971400000,5.147,5.151,5.144,5.15,2501.5
+1695971460000,5.15,5.153,5.147,5.152,4934.2
+1695971520000,5.152,5.152,5.15,5.15,819.9
+1695971580000,5.15,5.15,5.144,5.144,711.2
+1695971640000,5.144,5.147,5.143,5.147,596.2
+1695971700000,5.147,5.148,5.141,5.141,6136.0
+1695971760000,5.141,5.143,5.139,5.143,1523.0
+1695971820000,5.143,5.147,5.14,5.147,1250.1
+1695971880000,5.147,5.147,5.14,5.143,2817.4
+1695971940000,5.144,5.155,5.144,5.152,11951.2
+1695972000000,5.152,5.156,5.152,5.152,1605.4
+1695972060000,5.152,5.152,5.149,5.15,1409.9
+1695972120000,5.15,5.151,5.149,5.151,421.9
+1695972180000,5.151,5.152,5.151,5.151,35.7
+1695972240000,5.151,5.153,5.151,5.153,1189.2
+1695972300000,5.153,5.153,5.152,5.153,1524.4
+1695972360000,5.153,5.153,5.148,5.151,2261.1
+1695972420000,5.151,5.156,5.151,5.156,1140.9
+1695972480000,5.156,5.157,5.154,5.156,565.1
+1695972540000,5.155,5.156,5.153,5.154,1341.1
+1695972600000,5.154,5.158,5.154,5.155,1734.7
+1695972660000,5.154,5.155,5.152,5.154,598.8
+1695972720000,5.154,5.155,5.154,5.155,1257.7
+1695972780000,5.155,5.18,5.155,5.168,48551.5
+1695972840000,5.168,5.176,5.168,5.17,10575.1
+1695972900000,5.17,5.171,5.163,5.164,3924.5
+1695972960000,5.165,5.175,5.165,5.174,7410.2
+1695973020000,5.173,5.178,5.165,5.173,13687.3
+1695973080000,5.173,5.182,5.169,5.178,11013.2
+1695973140000,5.178,5.188,5.177,5.184,15735.7
+1695973200000,5.184,5.188,5.174,5.176,18214.1
+1695973260000,5.176,5.178,5.172,5.176,8604.1
+1695973320000,5.177,5.184,5.176,5.184,7173.2
+1695973380000,5.185,5.198,5.185,5.188,19043.7
+1695973440000,5.189,5.201,5.189,5.199,17064.6
+1695973500000,5.199,5.201,5.193,5.199,19980.2
+1695973560000,5.2,5.202,5.191,5.192,8819.7
+1695973620000,5.193,5.199,5.193,5.199,5257.5
+1695973680000,5.2,5.202,5.196,5.202,10225.3
+1695973740000,5.202,5.203,5.192,5.196,17491.1
+1695973800000,5.195,5.199,5.193,5.199,5988.3
+1695973860000,5.199,5.202,5.195,5.197,9259.2
+1695973920000,5.196,5.202,5.195,5.196,5054.2
+1695973980000,5.197,5.197,5.191,5.194,8313.6
+1695974040000,5.194,5.201,5.192,5.198,7003.1
+1695974100000,5.2,5.2,5.191,5.193,6743.7
+1695974160000,5.193,5.193,5.181,5.185,14671.6
+1695974220000,5.185,5.185,5.183,5.185,2866.6
+1695974280000,5.184,5.186,5.183,5.184,2726.8
+1695974340000,5.183,5.192,5.183,5.19,5754.3
+1695974400000,5.191,5.191,5.181,5.182,7695.6
+1695974460000,5.182,5.184,5.178,5.181,10030.6
+1695974520000,5.181,5.186,5.18,5.185,1938.5
+1695974580000,5.185,5.197,5.185,5.196,17855.2
+1695974640000,5.196,5.197,5.191,5.194,10135.9
+1695974700000,5.194,5.197,5.191,5.194,8474.7
+1695974760000,5.194,5.201,5.194,5.2,6273.6
+1695974820000,5.201,5.205,5.198,5.204,8660.3
+1695974880000,5.205,5.209,5.201,5.209,12290.4
+1695974940000,5.209,5.223,5.207,5.222,21492.6
+1695975000000,5.222,5.227,5.218,5.224,27437.1
+1695975060000,5.223,5.223,5.21,5.21,6074.2
+1695975120000,5.209,5.21,5.202,5.205,10602.6
+1695975180000,5.205,5.212,5.204,5.21,8702.2
+1695975240000,5.21,5.213,5.209,5.21,5778.8
+1695975300000,5.209,5.21,5.205,5.207,5742.7
+1695975360000,5.207,5.208,5.204,5.207,4877.1
+1695975420000,5.208,5.209,5.203,5.203,2515.2
+1695975480000,5.202,5.203,5.198,5.199,3695.4
+1695975540000,5.199,5.199,5.189,5.19,12732.6
+1695975600000,5.192,5.195,5.191,5.191,4301.2
+1695975660000,5.191,5.194,5.182,5.191,13770.1
+1695975720000,5.191,5.194,5.191,5.193,3964.7
+1695975780000,5.193,5.194,5.191,5.191,6669.8
+1695975840000,5.192,5.2,5.191,5.199,7661.5
+1695975900000,5.198,5.199,5.184,5.185,8516.9
+1695975960000,5.185,5.186,5.176,5.179,13723.1
+1695976020000,5.179,5.185,5.175,5.183,10158.4
+1695976080000,5.184,5.187,5.183,5.183,5930.3
+1695976140000,5.183,5.187,5.183,5.185,3488.2
+1695976200000,5.186,5.187,5.182,5.185,5922.8
+1695976260000,5.185,5.186,5.182,5.183,2243.2
+1695976320000,5.184,5.186,5.182,5.182,4306.1
+1695976380000,5.182,5.184,5.18,5.184,3010.8
+1695976440000,5.184,5.185,5.183,5.184,2026.7
+1695976500000,5.184,5.184,5.176,5.177,11694.6
+1695976560000,5.176,5.177,5.164,5.175,26899.1
+1695976620000,5.175,5.18,5.173,5.179,4692.2
+1695976680000,5.179,5.181,5.176,5.177,6363.4
+1695976740000,5.176,5.176,5.168,5.171,11082.6
+1695976800000,5.171,5.174,5.166,5.174,19190.6
+1695976860000,5.174,5.174,5.17,5.171,5753.0
+1695976920000,5.172,5.172,5.167,5.169,3312.1
+1695976980000,5.17,5.17,5.157,5.161,32496.4
+1695977040000,5.162,5.165,5.16,5.163,6174.4
+1695977100000,5.163,5.168,5.162,5.163,3690.2
+1695977160000,5.162,5.166,5.162,5.165,2765.4
+1695977220000,5.166,5.169,5.164,5.169,3893.0
+1695977280000,5.169,5.171,5.163,5.168,3658.9
+1695977340000,5.168,5.169,5.166,5.168,1374.9
+1695977400000,5.168,5.173,5.168,5.173,2011.3
+1695977460000,5.173,5.174,5.172,5.174,1024.3
+1695977520000,5.174,5.174,5.17,5.17,2128.9
+1695977580000,5.17,5.17,5.164,5.167,3620.0
+1695977640000,5.166,5.167,5.164,5.165,617.0
+1695977700000,5.165,5.166,5.165,5.166,153.2
+1695977760000,5.166,5.168,5.166,5.167,3370.2
+1695977820000,5.167,5.168,5.163,5.165,7525.9
+1695977880000,5.166,5.166,5.16,5.16,2786.8
+1695977940000,5.161,5.161,5.156,5.157,7965.2
+1695978000000,5.157,5.158,5.155,5.155,3655.6
+1695978060000,5.156,5.158,5.155,5.158,2096.2
+1695978120000,5.158,5.16,5.157,5.16,3022.6
+1695978180000,5.16,5.161,5.158,5.159,4562.9
+1695978240000,5.16,5.166,5.159,5.165,13000.0
+1695978300000,5.165,5.168,5.151,5.158,29187.1
+1695978360000,5.158,5.164,5.158,5.164,3634.5
+1695978420000,5.163,5.164,5.157,5.16,11380.6
+1695978480000,5.16,5.161,5.148,5.157,24995.6
+1695978540000,5.157,5.16,5.156,5.156,2554.5
+1695978600000,5.157,5.165,5.157,5.165,1253.7
+1695978660000,5.166,5.177,5.166,5.173,11541.3
+1695978720000,5.174,5.174,5.169,5.17,1817.3
+1695978780000,5.17,5.171,5.169,5.171,249.9
+1695978840000,5.171,5.172,5.17,5.172,3371.4
+1695978900000,5.172,5.172,5.167,5.167,4864.9
+1695978960000,5.167,5.171,5.167,5.171,1957.4
+1695979020000,5.171,5.172,5.169,5.169,1195.5
+1695979080000,5.168,5.171,5.168,5.171,2535.0
+1695979140000,5.171,5.171,5.168,5.168,1321.8
+1695979200000,5.167,5.168,5.163,5.166,2397.9
+1695979260000,5.165,5.168,5.165,5.168,3757.2
+1695979320000,5.168,5.171,5.168,5.171,1308.4
+1695979380000,5.17,5.173,5.169,5.172,1817.4
+1695979440000,5.172,5.174,5.171,5.172,2447.1
+1695979500000,5.172,5.172,5.167,5.169,5022.0
+1695979560000,5.168,5.168,5.167,5.167,1754.1
+1695979620000,5.166,5.172,5.166,5.17,2494.2
+1695979680000,5.171,5.172,5.17,5.17,1905.6
+1695979740000,5.17,5.171,5.168,5.168,1038.1
+1695979800000,5.168,5.168,5.164,5.164,3243.3
+1695979860000,5.163,5.164,5.161,5.161,2898.2
+1695979920000,5.16,5.163,5.159,5.159,5703.1
+1695979980000,5.159,5.159,5.147,5.149,9724.4
+1695980040000,5.148,5.152,5.143,5.147,9453.7
+1695980100000,5.147,5.147,5.143,5.143,4814.5
+1695980160000,5.144,5.149,5.143,5.143,4493.7
+1695980220000,5.143,5.143,5.135,5.139,10869.4
+1695980280000,5.138,5.143,5.136,5.143,3465.6
+1695980340000,5.143,5.145,5.142,5.143,4661.7
+1695980400000,5.142,5.147,5.14,5.146,3007.5
+1695980460000,5.147,5.15,5.146,5.146,3483.7
+1695980520000,5.147,5.147,5.145,5.147,1133.8
+1695980580000,5.147,5.153,5.146,5.152,2617.1
+1695980640000,5.152,5.153,5.15,5.151,1766.0
+1695980700000,5.151,5.151,5.147,5.15,1877.9
+1695980760000,5.15,5.158,5.15,5.155,6036.1
+1695980820000,5.155,5.157,5.152,5.153,3781.6
+1695980880000,5.153,5.153,5.148,5.149,3889.4
+1695980940000,5.149,5.151,5.144,5.145,3528.9
+1695981000000,5.145,5.147,5.144,5.146,3023.7
+1695981060000,5.146,5.152,5.145,5.152,2384.4
+1695981120000,5.151,5.155,5.151,5.153,4771.8
+1695981180000,5.153,5.159,5.153,5.158,4984.8
+1695981240000,5.158,5.159,5.155,5.158,1366.8
+1695981300000,5.158,5.159,5.155,5.155,1204.6
+1695981360000,5.155,5.156,5.155,5.156,686.2
+1695981420000,5.155,5.158,5.153,5.153,2108.8
+1695981480000,5.153,5.155,5.152,5.152,322.2
+1695981540000,5.152,5.152,5.15,5.15,3582.6
+1695981600000,5.151,5.153,5.15,5.152,1836.6
+1695981660000,5.152,5.154,5.151,5.153,1856.7
+1695981720000,5.153,5.156,5.153,5.156,360.4
+1695981780000,5.156,5.16,5.156,5.158,2037.4
+1695981840000,5.158,5.158,5.152,5.153,1327.2
+1695981900000,5.153,5.156,5.15,5.156,2198.4
+1695981960000,5.156,5.156,5.153,5.154,457.5
+1695982020000,5.153,5.154,5.151,5.153,1777.8
+1695982080000,5.153,5.153,5.15,5.15,825.0
+1695982140000,5.149,5.149,5.147,5.147,1821.3
+1695982200000,5.147,5.147,5.145,5.147,1528.9
+1695982260000,5.148,5.15,5.148,5.15,1416.3
+1695982320000,5.149,5.149,5.146,5.147,2127.9
+1695982380000,5.148,5.148,5.146,5.146,385.9
+1695982440000,5.147,5.147,5.147,5.147,94.7
+1695982500000,5.148,5.158,5.148,5.154,9882.1
+1695982560000,5.153,5.154,5.151,5.153,2579.1
+1695982620000,5.153,5.158,5.153,5.157,3384.3
+1695982680000,5.158,5.159,5.155,5.157,2339.2
+1695982740000,5.155,5.156,5.153,5.153,1398.9
+1695982800000,5.153,5.153,5.151,5.151,729.6
+1695982860000,5.151,5.156,5.151,5.155,1117.9
+1695982920000,5.155,5.159,5.155,5.159,2240.0
+1695982980000,5.16,5.165,5.159,5.163,3799.5
+1695983040000,5.163,5.167,5.163,5.164,4479.4
+1695983100000,5.164,5.164,5.159,5.159,2110.1
+1695983160000,5.158,5.159,5.158,5.159,187.2
+1695983220000,5.159,5.165,5.159,5.164,3588.1
+1695983280000,5.163,5.163,5.16,5.161,795.3
+1695983340000,5.161,5.164,5.158,5.159,2476.1
+1695983400000,5.158,5.16,5.153,5.157,10613.1
+1695983460000,5.157,5.157,5.153,5.154,3052.6
+1695983520000,5.153,5.154,5.151,5.152,1798.3
+1695983580000,5.152,5.153,5.151,5.151,4519.2
+1695983640000,5.152,5.154,5.152,5.154,1793.7
+1695983700000,5.153,5.154,5.148,5.153,8362.9
+1695983760000,5.152,5.156,5.151,5.155,1825.6
+1695983820000,5.156,5.159,5.155,5.155,4140.2
+1695983880000,5.155,5.155,5.149,5.154,2411.4
+1695983940000,5.154,5.154,5.15,5.15,1071.9
+1695984000000,5.15,5.152,5.15,5.152,1676.4
+1695984060000,5.153,5.156,5.152,5.153,1985.6
+1695984120000,5.153,5.153,5.149,5.149,717.2
+1695984180000,5.149,5.149,5.148,5.149,835.9
+1695984240000,5.149,5.149,5.146,5.146,1288.3
+1695984300000,5.145,5.151,5.144,5.149,3534.6
+1695984360000,5.15,5.152,5.148,5.148,2098.1
+1695984420000,5.148,5.148,5.142,5.143,7812.3
+1695984480000,5.143,5.143,5.141,5.142,2040.5
+1695984540000,5.141,5.142,5.141,5.142,264.2
+1695984600000,5.141,5.141,5.137,5.141,7938.7
+1695984660000,5.14,5.144,5.139,5.144,1886.2
+1695984720000,5.144,5.149,5.144,5.149,1741.2
+1695984780000,5.149,5.15,5.147,5.148,3076.6
+1695984840000,5.148,5.148,5.144,5.145,701.4
+1695984900000,5.144,5.146,5.143,5.146,1394.1
+1695984960000,5.146,5.151,5.146,5.15,8432.5
+1695985020000,5.151,5.151,5.148,5.148,1756.7
+1695985080000,5.149,5.151,5.147,5.147,3066.3
+1695985140000,5.148,5.149,5.146,5.148,1521.5
+1695985200000,5.148,5.148,5.143,5.144,1505.8
+1695985260000,5.144,5.151,5.144,5.15,3354.3
+1695985320000,5.151,5.154,5.151,5.152,1511.4
+1695985380000,5.152,5.154,5.152,5.154,891.8
+1695985440000,5.153,5.153,5.144,5.144,8608.0
+1695985500000,5.144,5.144,5.141,5.143,1217.9
+1695985560000,5.143,5.143,5.141,5.143,1216.5
+1695985620000,5.143,5.148,5.142,5.148,3224.9
+1695985680000,5.149,5.154,5.149,5.152,2123.1
+1695985740000,5.152,5.154,5.149,5.152,2140.7
+1695985800000,5.152,5.156,5.152,5.152,2880.5
+1695985860000,5.152,5.152,5.147,5.148,2114.8
+1695985920000,5.148,5.149,5.142,5.143,3301.7
+1695985980000,5.143,5.145,5.142,5.142,4717.0
+1695986040000,5.142,5.143,5.138,5.141,9451.8
+1695986100000,5.141,5.142,5.131,5.133,16435.5
+1695986160000,5.133,5.135,5.131,5.135,9044.1
+1695986220000,5.135,5.14,5.132,5.137,9614.4
+1695986280000,5.137,5.14,5.133,5.133,2985.3
+1695986340000,5.134,5.139,5.133,5.138,2203.9
+1695986400000,5.138,5.138,5.136,5.137,620.0
+1695986460000,5.136,5.139,5.136,5.136,2326.0
+1695986520000,5.137,5.14,5.134,5.138,11232.8
+1695986580000,5.138,5.14,5.138,5.14,2103.6
+1695986640000,5.139,5.14,5.139,5.14,737.8
+1695986700000,5.14,5.145,5.139,5.143,2313.1
+1695986760000,5.142,5.143,5.142,5.143,385.3
+1695986820000,5.142,5.142,5.136,5.138,2373.4
+1695986880000,5.137,5.139,5.134,5.138,4393.5
+1695986940000,5.138,5.141,5.135,5.135,7834.3
+1695987000000,5.136,5.138,5.13,5.132,8685.4
+1695987060000,5.133,5.139,5.133,5.137,5119.4
+1695987120000,5.138,5.143,5.138,5.141,1822.3
+1695987180000,5.141,5.142,5.141,5.142,189.2
+1695987240000,5.141,5.141,5.132,5.133,6531.4
+1695987300000,5.133,5.136,5.13,5.136,7019.7
+1695987360000,5.137,5.137,5.131,5.133,6902.0
+1695987420000,5.132,5.136,5.131,5.133,2439.8
+1695987480000,5.132,5.132,5.122,5.127,21179.4
+1695987540000,5.128,5.131,5.128,5.128,4381.9
+1695987600000,5.129,5.13,5.124,5.125,6310.1
+1695987660000,5.126,5.128,5.125,5.127,2293.4
+1695987720000,5.127,5.13,5.125,5.128,4742.1
+1695987780000,5.128,5.13,5.124,5.125,6501.2
+1695987840000,5.125,5.132,5.125,5.131,7585.6
+1695987900000,5.13,5.135,5.128,5.135,2748.4
+1695987960000,5.135,5.137,5.132,5.135,5760.9
+1695988020000,5.135,5.139,5.135,5.139,562.5
+1695988080000,5.138,5.138,5.135,5.137,1459.8
+1695988140000,5.138,5.14,5.138,5.14,1866.4
+1695988200000,5.14,5.145,5.139,5.142,8130.2
+1695988260000,5.141,5.141,5.133,5.133,3719.7
+1695988320000,5.133,5.135,5.13,5.133,4230.2
+1695988380000,5.133,5.136,5.133,5.135,1638.0
+1695988440000,5.135,5.135,5.129,5.129,1974.9
+1695988500000,5.129,5.129,5.118,5.122,20954.4
+1695988560000,5.122,5.123,5.119,5.119,4370.6
+1695988620000,5.119,5.126,5.119,5.125,4196.2
+1695988680000,5.125,5.126,5.124,5.126,622.4
+1695988740000,5.125,5.128,5.122,5.127,5013.8
+1695988800000,5.127,5.129,5.124,5.127,3889.1
+1695988860000,5.127,5.13,5.124,5.129,4102.6
+1695988920000,5.129,5.129,5.126,5.128,3612.5
+1695988980000,5.128,5.138,5.126,5.127,22490.6
+1695989040000,5.128,5.13,5.128,5.128,3132.0
+1695989100000,5.129,5.132,5.119,5.126,29717.0
+1695989160000,5.126,5.134,5.118,5.123,15135.0
+1695989220000,5.123,5.13,5.115,5.128,20346.8
+1695989280000,5.129,5.129,5.118,5.119,12435.1
+1695989340000,5.118,5.124,5.112,5.115,9691.8
+1695989400000,5.114,5.122,5.111,5.118,18318.4
+1695989460000,5.117,5.122,5.115,5.117,7630.3
+1695989520000,5.118,5.12,5.116,5.118,3655.8
+1695989580000,5.119,5.123,5.113,5.115,5575.3
+1695989640000,5.115,5.121,5.114,5.119,1776.8
+1695989700000,5.119,5.119,5.113,5.116,6063.0
+1695989760000,5.116,5.116,5.107,5.108,12507.8
+1695989820000,5.108,5.111,5.101,5.105,18563.3
+1695989880000,5.106,5.106,5.089,5.092,42826.5
+1695989940000,5.092,5.112,5.092,5.109,16086.6
+1695990000000,5.109,5.119,5.104,5.113,16071.9
+1695990060000,5.112,5.116,5.105,5.109,10277.1
+1695990120000,5.109,5.111,5.098,5.101,8410.0
+1695990180000,5.101,5.102,5.094,5.096,6344.6
+1695990240000,5.097,5.104,5.094,5.099,7920.3
+1695990300000,5.099,5.102,5.094,5.095,6479.8
+1695990360000,5.096,5.101,5.095,5.101,2232.4
+1695990420000,5.101,5.108,5.099,5.105,5388.0
+1695990480000,5.105,5.117,5.105,5.111,15272.3
+1695990540000,5.11,5.115,5.11,5.113,5667.5
+1695990600000,5.112,5.122,5.109,5.113,26186.3
+1695990660000,5.113,5.122,5.113,5.119,9035.9
+1695990720000,5.121,5.121,5.11,5.111,13002.7
+1695990780000,5.111,5.115,5.11,5.111,3470.7
+1695990840000,5.111,5.112,5.103,5.104,6165.7
+1695990900000,5.104,5.11,5.103,5.11,5067.5
+1695990960000,5.109,5.112,5.106,5.11,6907.8
+1695991020000,5.11,5.116,5.11,5.115,844.0
+1695991080000,5.115,5.122,5.113,5.115,10953.5
+1695991140000,5.114,5.121,5.114,5.121,2859.2
+1695991200000,5.122,5.123,5.115,5.121,5409.8
+1695991260000,5.121,5.124,5.119,5.124,3155.1
+1695991320000,5.124,5.124,5.113,5.121,17730.4
+1695991380000,5.12,5.122,5.119,5.12,1681.1
+1695991440000,5.121,5.124,5.12,5.123,1031.8
+1695991500000,5.123,5.128,5.123,5.126,21615.6
+1695991560000,5.125,5.131,5.124,5.129,5791.5
+1695991620000,5.129,5.135,5.125,5.132,11874.1
+1695991680000,5.131,5.133,5.128,5.132,10336.5
+1695991740000,5.133,5.134,5.13,5.131,3904.3
+1695991800000,5.131,5.132,5.124,5.129,3687.1
+1695991860000,5.129,5.13,5.124,5.126,3506.1
+1695991920000,5.126,5.131,5.125,5.127,5923.7
+1695991980000,5.128,5.13,5.128,5.129,1138.1
+1695992040000,5.129,5.133,5.128,5.132,3814.2
+1695992100000,5.132,5.132,5.127,5.127,3063.6
+1695992160000,5.128,5.129,5.126,5.129,2594.4
+1695992220000,5.13,5.133,5.128,5.132,4866.7
+1695992280000,5.132,5.132,5.129,5.129,1245.8
+1695992340000,5.129,5.131,5.129,5.13,868.8
+1695992400000,5.13,5.132,5.13,5.131,2416.7
+1695992460000,5.13,5.131,5.126,5.128,1547.1
+1695992520000,5.129,5.129,5.124,5.128,3759.9
+1695992580000,5.128,5.13,5.126,5.126,1300.0
+1695992640000,5.126,5.127,5.125,5.126,569.5
+1695992700000,5.127,5.128,5.127,5.127,523.2
+1695992760000,5.126,5.128,5.121,5.122,4335.8
+1695992820000,5.122,5.122,5.116,5.118,7654.4
+1695992880000,5.118,5.119,5.116,5.118,2940.0
+1695992940000,5.118,5.122,5.117,5.12,4697.6
+1695993000000,5.12,5.122,5.119,5.121,3632.6
+1695993060000,5.122,5.125,5.122,5.123,1181.2
+1695993120000,5.124,5.124,5.122,5.123,287.8
+1695993180000,5.122,5.123,5.116,5.12,6435.0
+1695993240000,5.119,5.121,5.114,5.118,3632.8
+1695993300000,5.117,5.117,5.114,5.115,1993.3
+1695993360000,5.114,5.118,5.114,5.115,944.3
+1695993420000,5.115,5.115,5.113,5.113,827.1
+1695993480000,5.113,5.119,5.112,5.119,5592.9
+1695993540000,5.119,5.122,5.119,5.121,1461.9
+1695993600000,5.121,5.121,5.112,5.112,6964.7
+1695993660000,5.112,5.114,5.111,5.114,2884.8
+1695993720000,5.114,5.116,5.114,5.115,1251.8
+1695993780000,5.115,5.116,5.115,5.115,452.4
+1695993840000,5.114,5.115,5.108,5.11,4790.0
+1695993900000,5.11,5.117,5.11,5.113,3630.8
+1695993960000,5.113,5.113,5.109,5.112,6457.7
+1695994020000,5.113,5.116,5.113,5.114,1731.7
+1695994080000,5.113,5.113,5.112,5.113,1672.0
+1695994140000,5.113,5.113,5.109,5.109,2959.3
+1695994200000,5.109,5.112,5.108,5.11,3699.4
+1695994260000,5.109,5.11,5.106,5.109,4996.0
+1695994320000,5.108,5.115,5.108,5.114,4209.3
+1695994380000,5.113,5.118,5.111,5.113,7817.4
+1695994440000,5.112,5.114,5.109,5.112,5018.5
+1695994500000,5.112,5.118,5.111,5.117,7555.3
+1695994560000,5.117,5.119,5.113,5.113,2674.4
+1695994620000,5.113,5.115,5.11,5.113,4494.0
+1695994680000,5.112,5.112,5.105,5.106,5088.8
+1695994740000,5.106,5.107,5.104,5.106,3709.0
+1695994800000,5.107,5.108,5.094,5.094,14723.1
+1695994860000,5.095,5.103,5.09,5.101,14923.6
+1695994920000,5.102,5.103,5.097,5.103,6600.3
+1695994980000,5.103,5.103,5.099,5.099,2824.2
+1695995040000,5.1,5.106,5.097,5.105,4406.3
+1695995100000,5.104,5.107,5.101,5.107,3441.3
+1695995160000,5.107,5.107,5.098,5.1,9312.4
+1695995220000,5.099,5.104,5.097,5.101,7807.0
+1695995280000,5.101,5.107,5.097,5.098,8924.7
+1695995340000,5.098,5.099,5.093,5.096,5917.5
+1695995400000,5.095,5.099,5.095,5.099,3369.4
+1695995460000,5.099,5.099,5.097,5.098,1598.4
+1695995520000,5.097,5.1,5.092,5.097,6308.7
+1695995580000,5.097,5.105,5.097,5.104,5089.9
+1695995640000,5.104,5.107,5.102,5.105,2560.7
+1695995700000,5.105,5.111,5.102,5.103,7896.3
+1695995760000,5.102,5.105,5.101,5.102,1781.6
+1695995820000,5.103,5.103,5.099,5.1,2615.1
+1695995880000,5.1,5.101,5.099,5.099,2839.2
+1695995940000,5.099,5.099,5.093,5.094,9830.1
+1695996000000,5.094,5.097,5.091,5.094,7490.8
+1695996060000,5.094,5.1,5.094,5.098,4085.9
+1695996120000,5.098,5.098,5.087,5.088,5891.4
+1695996180000,5.089,5.092,5.085,5.085,10712.7
+1695996240000,5.085,5.089,5.083,5.086,10951.2
+1695996300000,5.086,5.093,5.086,5.09,4929.6
+1695996360000,5.089,5.09,5.083,5.085,6373.5
+1695996420000,5.085,5.087,5.08,5.085,14214.1
+1695996480000,5.084,5.088,5.075,5.083,23557.9
+1695996540000,5.082,5.082,5.04,5.049,103564.2
+1695996600000,5.049,5.074,5.046,5.065,35097.8
+1695996660000,5.065,5.081,5.064,5.08,12457.9
+1695996720000,5.08,5.08,5.075,5.08,9663.9
+1695996780000,5.081,5.087,5.079,5.085,10882.7
+1695996840000,5.085,5.086,5.081,5.083,5135.0
+1695996900000,5.084,5.091,5.082,5.09,15526.0
+1695996960000,5.09,5.092,5.082,5.085,11582.1
+1695997020000,5.085,5.09,5.083,5.084,10437.4
+1695997080000,5.085,5.085,5.08,5.081,3881.7
+1695997140000,5.081,5.082,5.076,5.08,6454.9
+1695997200000,5.08,5.094,5.08,5.093,6340.3
+1695997260000,5.094,5.094,5.08,5.086,15042.8
+1695997320000,5.086,5.094,5.084,5.092,4095.8
+1695997380000,5.093,5.095,5.09,5.093,6729.7
+1695997440000,5.093,5.096,5.089,5.091,10107.2
+1695997500000,5.091,5.098,5.089,5.098,15169.3
+1695997560000,5.098,5.101,5.095,5.101,4435.7
+1695997620000,5.1,5.103,5.098,5.103,5276.2
+1695997680000,5.102,5.106,5.101,5.103,5858.4
+1695997740000,5.103,5.105,5.102,5.105,2342.4
+1695997800000,5.105,5.108,5.101,5.108,5736.4
+1695997860000,5.108,5.112,5.105,5.11,9207.5
+1695997920000,5.111,5.112,5.106,5.112,4640.0
+1695997980000,5.112,5.114,5.103,5.113,12202.1
+1695998040000,5.113,5.125,5.11,5.123,11626.6
+1695998100000,5.124,5.128,5.122,5.127,25105.8
+1695998160000,5.126,5.13,5.123,5.129,7066.8
+1695998220000,5.128,5.132,5.121,5.13,40230.6
+1695998280000,5.13,5.132,5.122,5.126,14597.4
+1695998340000,5.126,5.128,5.118,5.12,10546.8
+1695998400000,5.121,5.123,5.118,5.119,4751.2
+1695998460000,5.12,5.123,5.116,5.121,7259.1
+1695998520000,5.121,5.123,5.12,5.122,2053.5
+1695998580000,5.123,5.127,5.122,5.122,5016.8
+1695998640000,5.123,5.128,5.123,5.127,3611.6
+1695998700000,5.127,5.132,5.127,5.131,3296.8
+1695998760000,5.131,5.131,5.125,5.127,4191.0
+1695998820000,5.127,5.13,5.123,5.128,7454.2
+1695998880000,5.128,5.133,5.126,5.131,4758.6
+1695998940000,5.13,5.133,5.129,5.13,2151.5
+1695999000000,5.13,5.131,5.125,5.128,4684.8
+1695999060000,5.127,5.127,5.125,5.126,1483.6
+1695999120000,5.126,5.126,5.118,5.118,8601.9
+1695999180000,5.118,5.123,5.117,5.122,9398.9
+1695999240000,5.122,5.124,5.117,5.12,2959.6
+1695999300000,5.119,5.119,5.114,5.116,4663.8
+1695999360000,5.116,5.118,5.111,5.113,6267.7
+1695999420000,5.112,5.115,5.111,5.115,4018.0
+1695999480000,5.115,5.124,5.115,5.122,5336.1
+1695999540000,5.121,5.124,5.118,5.121,4082.1
+1695999600000,5.121,5.122,5.117,5.117,3526.4
+1695999660000,5.118,5.12,5.116,5.118,3243.2
+1695999720000,5.118,5.119,5.111,5.113,4613.2
+1695999780000,5.113,5.117,5.112,5.116,1827.8
+1695999840000,5.115,5.118,5.115,5.118,2947.8
+1695999900000,5.117,5.118,5.112,5.112,3396.3
+1695999960000,5.111,5.111,5.109,5.11,1465.3
+1696000020000,5.111,5.113,5.109,5.112,2112.7
+1696000080000,5.113,5.121,5.112,5.12,5931.3
+1696000140000,5.12,5.123,5.12,5.121,3232.8
+1696000200000,5.122,5.123,5.119,5.122,2245.2
+1696000260000,5.122,5.122,5.116,5.118,1923.9
+1696000320000,5.119,5.119,5.112,5.115,3055.1
+1696000380000,5.114,5.115,5.108,5.108,5519.7
+1696000440000,5.108,5.109,5.106,5.108,3085.9
+1696000500000,5.107,5.109,5.106,5.108,2777.3
+1696000560000,5.109,5.111,5.108,5.111,3013.8
+1696000620000,5.11,5.116,5.108,5.114,9583.4
+1696000680000,5.113,5.114,5.11,5.114,3251.1
+1696000740000,5.113,5.118,5.112,5.115,3999.4
+1696000800000,5.116,5.121,5.116,5.117,3549.4
+1696000860000,5.117,5.119,5.117,5.119,884.4
+1696000920000,5.119,5.121,5.118,5.119,2797.7
+1696000980000,5.119,5.12,5.107,5.112,26228.8
+1696001040000,5.112,5.112,5.11,5.112,1239.1
+1696001100000,5.112,5.114,5.112,5.114,546.0
+1696001160000,5.113,5.114,5.095,5.097,35405.3
+1696001220000,5.097,5.099,5.094,5.099,4238.8
+1696001280000,5.099,5.099,5.094,5.098,4313.7
+1696001340000,5.098,5.098,5.087,5.091,6953.3
+1696001400000,5.09,5.09,5.083,5.09,10612.8
+1696001460000,5.089,5.09,5.085,5.088,3713.9
+1696001520000,5.088,5.089,5.083,5.086,4828.5
+1696001580000,5.085,5.089,5.085,5.089,3420.4
+1696001640000,5.09,5.092,5.084,5.091,5690.8
+1696001700000,5.091,5.093,5.089,5.09,2233.4
+1696001760000,5.089,5.093,5.089,5.091,1723.5
+1696001820000,5.091,5.095,5.091,5.094,2477.9
+1696001880000,5.093,5.093,5.092,5.093,1378.7
+1696001940000,5.092,5.096,5.092,5.094,3019.5
+1696002000000,5.094,5.096,5.094,5.095,1477.7
+1696002060000,5.095,5.098,5.095,5.098,4038.8
+1696002120000,5.098,5.098,5.094,5.097,4789.2
+1696002180000,5.096,5.096,5.092,5.093,4813.6
+1696002240000,5.094,5.107,5.094,5.107,22210.7
+1696002300000,5.106,5.108,5.103,5.103,2078.6
+1696002360000,5.103,5.107,5.103,5.106,7254.6
+1696002420000,5.105,5.108,5.105,5.108,1546.3
+1696002480000,5.107,5.109,5.105,5.107,1359.4
+1696002540000,5.106,5.106,5.104,5.105,467.0
+1696002600000,5.105,5.106,5.101,5.101,1583.2
+1696002660000,5.101,5.103,5.096,5.101,3483.4
+1696002720000,5.101,5.101,5.098,5.098,2218.0
+1696002780000,5.099,5.1,5.098,5.099,1539.4
+1696002840000,5.099,5.106,5.099,5.104,7699.2
+1696002900000,5.105,5.109,5.102,5.105,9430.7
+1696002960000,5.106,5.114,5.106,5.114,6090.0
+1696003020000,5.113,5.113,5.111,5.112,2663.0
+1696003080000,5.112,5.112,5.111,5.111,614.2
+1696003140000,5.112,5.112,5.111,5.111,127.6
+1696003200000,5.112,5.113,5.108,5.111,2265.0
+1696003260000,5.11,5.113,5.11,5.113,2707.4
+1696003320000,5.113,5.119,5.113,5.114,3899.2
+1696003380000,5.115,5.116,5.111,5.116,1302.7
+1696003440000,5.115,5.119,5.115,5.117,3239.5
+1696003500000,5.117,5.122,5.117,5.119,4437.9
+1696003560000,5.119,5.119,5.115,5.116,2342.3
+1696003620000,5.117,5.118,5.116,5.117,3601.2
+1696003680000,5.117,5.117,5.112,5.112,5285.3
+1696003740000,5.112,5.115,5.106,5.108,2142.1
+1696003800000,5.106,5.112,5.105,5.111,3293.2
+1696003860000,5.11,5.11,5.108,5.108,1383.3
+1696003920000,5.107,5.107,5.1,5.1,3529.8
+1696003980000,5.1,5.1,5.094,5.095,5024.3
+1696004040000,5.095,5.102,5.095,5.102,2872.2
+1696004100000,5.1,5.1,5.097,5.098,1372.0
+1696004160000,5.097,5.098,5.095,5.098,1299.0
+1696004220000,5.098,5.102,5.098,5.101,2378.8
+1696004280000,5.101,5.105,5.099,5.103,4087.5
+1696004340000,5.102,5.103,5.097,5.102,3535.8
+1696004400000,5.101,5.101,5.098,5.099,2003.2
+1696004460000,5.099,5.101,5.099,5.101,2033.5
+1696004520000,5.1,5.104,5.1,5.102,2446.8
+1696004580000,5.102,5.104,5.102,5.102,1054.5
+1696004640000,5.102,5.106,5.102,5.106,957.1
+1696004700000,5.106,5.107,5.099,5.102,6084.6
+1696004760000,5.101,5.101,5.095,5.095,2623.6
+1696004820000,5.096,5.099,5.095,5.099,3882.9
+1696004880000,5.098,5.099,5.097,5.098,514.0
+1696004940000,5.099,5.104,5.099,5.101,9585.8
+1696005000000,5.1,5.102,5.098,5.101,3712.5
+1696005060000,5.102,5.105,5.102,5.105,2334.6
+1696005120000,5.105,5.11,5.104,5.108,3192.5
+1696005180000,5.109,5.111,5.104,5.105,4015.5
+1696005240000,5.105,5.111,5.105,5.111,3065.9
+1696005300000,5.11,5.112,5.103,5.106,5579.5
+1696005360000,5.106,5.11,5.106,5.108,1493.9
+1696005420000,5.107,5.107,5.106,5.106,1430.2
+1696005480000,5.105,5.105,5.101,5.102,1114.6
+1696005540000,5.101,5.101,5.097,5.1,1562.0
+1696005600000,5.099,5.101,5.097,5.097,3667.4
+1696005660000,5.097,5.101,5.096,5.101,3605.3
+1696005720000,5.101,5.102,5.097,5.097,1501.8
+1696005780000,5.097,5.097,5.09,5.095,6406.7
+1696005840000,5.095,5.095,5.092,5.094,1924.4
+1696005900000,5.093,5.095,5.091,5.094,3576.7
+1696005960000,5.093,5.1,5.093,5.098,2024.7
+1696006020000,5.097,5.098,5.093,5.096,1747.7
+1696006080000,5.097,5.101,5.096,5.099,2608.4
+1696006140000,5.099,5.102,5.099,5.102,331.5
+1696006200000,5.102,5.105,5.101,5.104,2053.7
+1696006260000,5.105,5.106,5.1,5.104,4298.1
+1696006320000,5.104,5.104,5.102,5.102,1392.6
+1696006380000,5.102,5.106,5.102,5.106,466.0
+1696006440000,5.105,5.106,5.101,5.105,1647.5
+1696006500000,5.105,5.105,5.103,5.103,462.0
+1696006560000,5.103,5.106,5.103,5.105,904.6
+1696006620000,5.105,5.105,5.099,5.102,7103.6
+1696006680000,5.102,5.105,5.102,5.103,967.4
+1696006740000,5.103,5.103,5.099,5.1,2245.5
+1696006800000,5.1,5.101,5.098,5.1,2865.2
+1696006860000,5.1,5.101,5.095,5.095,3167.2
+1696006920000,5.095,5.097,5.092,5.092,3044.9
+1696006980000,5.093,5.093,5.086,5.087,6604.1
+1696007040000,5.088,5.092,5.087,5.092,1889.0
+1696007100000,5.092,5.093,5.087,5.088,2206.0
+1696007160000,5.088,5.089,5.087,5.087,1408.7
+1696007220000,5.087,5.091,5.087,5.089,1793.7
+1696007280000,5.089,5.095,5.089,5.093,3380.7
+1696007340000,5.092,5.094,5.09,5.094,2361.1
+1696007400000,5.093,5.094,5.09,5.092,2310.3
+1696007460000,5.092,5.097,5.09,5.097,2129.3
+1696007520000,5.096,5.096,5.093,5.093,2438.8
+1696007580000,5.093,5.097,5.093,5.097,1101.4
+1696007640000,5.097,5.1,5.097,5.1,1172.4
+1696007700000,5.099,5.1,5.096,5.097,1919.6
+1696007760000,5.096,5.096,5.092,5.096,2606.4
+1696007820000,5.097,5.098,5.095,5.095,1355.9
+1696007880000,5.095,5.096,5.093,5.093,1611.2
+1696007940000,5.092,5.093,5.087,5.09,4105.2
+1696008000000,5.091,5.094,5.09,5.094,1705.7
+1696008060000,5.094,5.095,5.094,5.094,1163.2
+1696008120000,5.095,5.097,5.095,5.095,554.9
+1696008180000,5.095,5.095,5.095,5.095,18.2
+1696008240000,5.096,5.1,5.096,5.097,2134.0
+1696008300000,5.097,5.101,5.096,5.099,1844.0
+1696008360000,5.098,5.098,5.097,5.097,1375.6
+1696008420000,5.097,5.097,5.094,5.094,1646.0
+1696008480000,5.094,5.094,5.092,5.092,611.6
+1696008540000,5.091,5.091,5.089,5.089,555.2
+1696008600000,5.089,5.091,5.082,5.084,8532.6
+1696008660000,5.084,5.084,5.077,5.077,6193.5
+1696008720000,5.078,5.079,5.076,5.078,3476.3
+1696008780000,5.078,5.082,5.075,5.077,6096.7
+1696008840000,5.077,5.077,5.073,5.073,3109.3
+1696008900000,5.073,5.079,5.073,5.078,3171.9
+1696008960000,5.077,5.087,5.077,5.085,4425.1
+1696009020000,5.086,5.087,5.086,5.087,1626.6
+1696009080000,5.088,5.089,5.088,5.089,130.5
+1696009140000,5.089,5.093,5.089,5.093,2870.0
+1696009200000,5.093,5.094,5.09,5.093,1822.3
+1696009260000,5.093,5.095,5.091,5.095,2344.8
+1696009320000,5.095,5.098,5.095,5.098,3029.9
+1696009380000,5.097,5.099,5.095,5.095,2099.7
+1696009440000,5.095,5.095,5.092,5.094,1559.5
+1696009500000,5.094,5.099,5.091,5.091,3631.7
+1696009560000,5.092,5.092,5.086,5.089,2755.1
+1696009620000,5.089,5.09,5.087,5.089,533.9
+1696009680000,5.089,5.089,5.088,5.088,1024.8
+1696009740000,5.086,5.086,5.08,5.081,4419.6
+1696009800000,5.082,5.084,5.081,5.083,1062.9
+1696009860000,5.082,5.086,5.081,5.084,2072.9
+1696009920000,5.084,5.088,5.083,5.086,3869.0
+1696009980000,5.085,5.087,5.083,5.087,2968.9
+1696010040000,5.087,5.087,5.084,5.085,481.1
+1696010100000,5.085,5.086,5.085,5.085,708.7
+1696010160000,5.085,5.087,5.085,5.087,2524.5
+1696010220000,5.087,5.09,5.087,5.089,1895.5
+1696010280000,5.089,5.089,5.087,5.087,174.3
+1696010340000,5.087,5.089,5.087,5.087,1096.1
+1696010400000,5.088,5.089,5.083,5.084,4773.5
+1696010460000,5.084,5.086,5.082,5.085,1982.5
+1696010520000,5.085,5.087,5.081,5.082,3907.8
+1696010580000,5.081,5.085,5.078,5.083,8490.1
+1696010640000,5.084,5.086,5.084,5.085,468.4
+1696010700000,5.085,5.085,5.078,5.08,3686.0
+1696010760000,5.08,5.08,5.078,5.08,772.1
+1696010820000,5.08,5.082,5.078,5.08,3333.8
+1696010880000,5.08,5.081,5.077,5.077,1167.0
+1696010940000,5.077,5.077,5.074,5.076,1879.6
+1696011000000,5.077,5.082,5.077,5.08,5217.3
+1696011060000,5.08,5.081,5.08,5.081,794.5
+1696011120000,5.082,5.084,5.082,5.082,1698.4
+1696011180000,5.082,5.086,5.081,5.082,3729.7
+1696011240000,5.081,5.081,5.078,5.078,1437.3
+1696011300000,5.079,5.085,5.079,5.085,1437.5
+1696011360000,5.085,5.099,5.085,5.099,8967.1
+1696011420000,5.098,5.098,5.09,5.092,5140.0
+1696011480000,5.092,5.093,5.09,5.09,1796.6
+1696011540000,5.09,5.095,5.09,5.093,1550.0
+1696011600000,5.093,5.1,5.093,5.1,4493.1
+1696011660000,5.1,5.1,5.099,5.099,766.8
+1696011720000,5.099,5.1,5.095,5.098,3059.2
+1696011780000,5.098,5.101,5.097,5.099,3005.4
+1696011840000,5.099,5.101,5.098,5.098,2396.2
+1696011900000,5.099,5.101,5.099,5.1,823.3
+1696011960000,5.101,5.101,5.099,5.099,639.0
+1696012020000,5.1,5.101,5.099,5.101,2269.1
+1696012080000,5.101,5.104,5.101,5.102,3095.3
+1696012140000,5.102,5.102,5.095,5.099,4216.4
+1696012200000,5.099,5.099,5.097,5.098,1958.4
+1696012260000,5.098,5.102,5.098,5.101,4369.4
+1696012320000,5.101,5.103,5.099,5.102,3915.9
+1696012380000,5.102,5.104,5.1,5.104,2164.4
+1696012440000,5.103,5.107,5.103,5.105,2435.8
+1696012500000,5.105,5.109,5.105,5.106,1307.7
+1696012560000,5.106,5.11,5.106,5.109,1521.7
+1696012620000,5.11,5.11,5.109,5.109,543.7
+1696012680000,5.11,5.113,5.108,5.108,2415.8
+1696012740000,5.108,5.109,5.106,5.108,1860.6
+1696012800000,5.109,5.112,5.109,5.109,923.7
+1696012860000,5.109,5.113,5.109,5.113,739.5
+1696012920000,5.113,5.123,5.113,5.122,6038.4
+1696012980000,5.122,5.123,5.114,5.118,9265.2
+1696013040000,5.116,5.117,5.115,5.115,1033.8
+1696013100000,5.116,5.122,5.116,5.121,1713.7
+1696013160000,5.121,5.121,5.116,5.116,1178.2
+1696013220000,5.117,5.117,5.114,5.115,643.2
+1696013280000,5.115,5.116,5.115,5.116,665.2
+1696013340000,5.118,5.119,5.117,5.117,2407.4
+1696013400000,5.117,5.12,5.115,5.12,1777.9
+1696013460000,5.12,5.122,5.117,5.117,1629.2
+1696013520000,5.117,5.119,5.115,5.115,2921.5
+1696013580000,5.116,5.12,5.116,5.119,1264.6
+1696013640000,5.119,5.122,5.118,5.119,1587.6
+1696013700000,5.119,5.124,5.116,5.117,5647.7
+1696013760000,5.118,5.122,5.117,5.12,4552.0
+1696013820000,5.12,5.123,5.12,5.121,4542.4
+1696013880000,5.121,5.122,5.12,5.122,875.2
+1696013940000,5.121,5.122,5.118,5.12,4747.9
+1696014000000,5.121,5.125,5.121,5.124,2077.2
+1696014060000,5.124,5.125,5.123,5.125,1582.7
+1696014120000,5.125,5.125,5.122,5.122,1316.9
+1696014180000,5.122,5.122,5.116,5.116,1822.4
+1696014240000,5.116,5.122,5.116,5.12,2270.1
+1696014300000,5.119,5.119,5.114,5.114,1667.8
+1696014360000,5.114,5.115,5.113,5.115,2040.4
+1696014420000,5.114,5.12,5.108,5.115,29618.3
+1696014480000,5.115,5.122,5.112,5.12,17913.9
+1696014540000,5.121,5.129,5.117,5.127,38954.2
+1696014600000,5.126,5.133,5.126,5.133,4375.3
+1696014660000,5.132,5.134,5.131,5.134,8670.6
+1696014720000,5.134,5.136,5.11,5.114,86449.7
+1696014780000,5.115,5.121,5.11,5.119,55061.8
+1696014840000,5.12,5.123,5.12,5.121,9111.8
+1696014900000,5.121,5.121,5.119,5.12,1220.6
+1696014960000,5.119,5.12,5.117,5.118,3423.6
+1696015020000,5.117,5.118,5.112,5.113,3602.5
+1696015080000,5.115,5.117,5.113,5.117,2353.1
+1696015140000,5.117,5.12,5.116,5.119,1698.4
+1696015200000,5.118,5.118,5.108,5.109,4071.7
+1696015260000,5.109,5.112,5.109,5.112,911.9
+1696015320000,5.113,5.115,5.113,5.114,2016.1
+1696015380000,5.115,5.119,5.115,5.118,1204.6
+1696015440000,5.118,5.119,5.117,5.118,842.2
+1696015500000,5.118,5.119,5.116,5.116,847.9
+1696015560000,5.116,5.116,5.116,5.116,961.2
+1696015620000,5.116,5.118,5.115,5.116,2454.0
+1696015680000,5.117,5.118,5.115,5.115,908.9
+1696015740000,5.114,5.114,5.11,5.113,2128.0
+1696015800000,5.114,5.117,5.114,5.115,795.9
+1696015860000,5.115,5.116,5.115,5.115,534.3
+1696015920000,5.114,5.115,5.112,5.112,907.1
+1696015980000,5.112,5.112,5.106,5.109,5739.7
+1696016040000,5.109,5.11,5.108,5.109,1207.3
+1696016100000,5.109,5.111,5.107,5.109,1140.2
+1696016160000,5.108,5.109,5.107,5.107,671.3
+1696016220000,5.107,5.107,5.107,5.107,58.1
+1696016280000,5.108,5.108,5.105,5.107,2334.9
+1696016340000,5.108,5.108,5.107,5.108,602.1
+1696016400000,5.107,5.109,5.105,5.109,2336.1
+1696016460000,5.108,5.108,5.104,5.104,812.9
+1696016520000,5.104,5.104,5.103,5.104,598.8
+1696016580000,5.104,5.107,5.104,5.106,1049.6
+1696016640000,5.105,5.106,5.105,5.106,871.1
+1696016700000,5.105,5.106,5.105,5.105,343.9
+1696016760000,5.105,5.112,5.105,5.112,556.8
+1696016820000,5.112,5.115,5.111,5.115,205.1
+1696016880000,5.114,5.119,5.114,5.117,3501.9
+1696016940000,5.118,5.119,5.117,5.117,780.4
+1696017000000,5.118,5.119,5.117,5.117,509.3
+1696017060000,5.118,5.118,5.113,5.113,891.4
+1696017120000,5.114,5.115,5.113,5.115,281.6
+1696017180000,5.114,5.114,5.113,5.113,672.1
+1696017240000,5.113,5.116,5.113,5.115,1537.5
+1696017300000,5.115,5.115,5.111,5.112,2240.0
+1696017360000,5.112,5.112,5.104,5.108,3300.8
+1696017420000,5.108,5.11,5.105,5.105,1540.4
+1696017480000,5.106,5.108,5.106,5.107,863.8
+1696017540000,5.107,5.109,5.107,5.108,1080.6
+1696017600000,5.109,5.11,5.108,5.108,498.4
+1696017660000,5.108,5.115,5.108,5.115,2622.7
+1696017720000,5.115,5.116,5.112,5.114,3530.0
+1696017780000,5.113,5.116,5.113,5.116,241.9
+1696017840000,5.116,5.116,5.116,5.116,148.5
+1696017900000,5.117,5.119,5.117,5.119,2328.1
+1696017960000,5.119,5.126,5.115,5.116,11581.2
+1696018020000,5.116,5.116,5.113,5.113,855.3
+1696018080000,5.113,5.118,5.113,5.118,1074.9
+1696018140000,5.118,5.118,5.115,5.115,410.3
+1696018200000,5.116,5.118,5.114,5.114,1671.0
+1696018260000,5.114,5.114,5.109,5.111,6265.6
+1696018320000,5.11,5.11,5.106,5.109,2914.5
+1696018380000,5.108,5.109,5.106,5.109,1339.8
+1696018440000,5.108,5.11,5.108,5.11,718.3
+1696018500000,5.111,5.113,5.111,5.113,2281.3
+1696018560000,5.113,5.113,5.106,5.107,2444.1
+1696018620000,5.107,5.109,5.105,5.107,2245.6
+1696018680000,5.107,5.107,5.106,5.107,1156.5
+1696018740000,5.107,5.108,5.107,5.108,137.3
+1696018800000,5.108,5.111,5.1,5.105,7383.3
+1696018860000,5.104,5.107,5.1,5.107,3268.1
+1696018920000,5.108,5.111,5.108,5.111,2357.4
+1696018980000,5.111,5.111,5.111,5.111,141.1
+1696019040000,5.111,5.111,5.111,5.111,286.1
+1696019100000,5.111,5.112,5.111,5.111,476.3
+1696019160000,5.11,5.11,5.107,5.108,1057.8
+1696019220000,5.108,5.108,5.107,5.107,910.6
+1696019280000,5.107,5.108,5.106,5.108,408.7
+1696019340000,5.108,5.112,5.108,5.108,1627.1
+1696019400000,5.109,5.111,5.109,5.111,532.4
+1696019460000,5.111,5.115,5.111,5.113,1930.7
+1696019520000,5.113,5.113,5.11,5.111,1488.0
+1696019580000,5.11,5.115,5.11,5.114,1363.4
+1696019640000,5.115,5.12,5.114,5.114,4100.9
+1696019700000,5.114,5.119,5.114,5.119,532.8
+1696019760000,5.119,5.123,5.119,5.121,2717.4
+1696019820000,5.121,5.121,5.118,5.12,1063.1
+1696019880000,5.12,5.122,5.12,5.122,306.0
+1696019940000,5.122,5.123,5.122,5.122,570.5
+1696020000000,5.123,5.125,5.12,5.121,2642.5
+1696020060000,5.121,5.122,5.121,5.121,308.3
+1696020120000,5.121,5.122,5.119,5.122,2133.4
+1696020180000,5.121,5.121,5.119,5.119,91.3
+1696020240000,5.119,5.12,5.117,5.12,563.9
+1696020300000,5.122,5.122,5.12,5.121,717.0
+1696020360000,5.121,5.122,5.12,5.12,1115.3
+1696020420000,5.12,5.121,5.115,5.116,3837.7
+1696020480000,5.117,5.119,5.116,5.117,1984.5
+1696020540000,5.118,5.121,5.118,5.121,606.0
+1696020600000,5.121,5.121,5.118,5.118,1038.7
+1696020660000,5.119,5.121,5.117,5.121,1327.5
+1696020720000,5.121,5.121,5.119,5.12,1566.2
+1696020780000,5.12,5.121,5.119,5.121,842.1
+1696020840000,5.121,5.122,5.121,5.122,1250.2
+1696020900000,5.122,5.123,5.122,5.123,72.8
+1696020960000,5.123,5.125,5.123,5.123,1539.9
+1696021020000,5.123,5.126,5.123,5.125,1518.0
+1696021080000,5.126,5.126,5.125,5.125,525.6
+1696021140000,5.126,5.129,5.125,5.128,1457.8
+1696021200000,5.129,5.13,5.128,5.13,173.4
+1696021260000,5.13,5.13,5.127,5.128,958.1
+1696021320000,5.128,5.128,5.123,5.125,853.6
+1696021380000,5.124,5.127,5.124,5.126,1045.9
+1696021440000,5.125,5.125,5.124,5.125,168.6
+1696021500000,5.124,5.124,5.119,5.119,2384.5
+1696021560000,5.118,5.118,5.112,5.117,3194.4
+1696021620000,5.117,5.122,5.117,5.121,1697.0
+1696021680000,5.12,5.12,5.118,5.12,590.2
+1696021740000,5.12,5.121,5.119,5.119,420.7
+1696021800000,5.119,5.123,5.119,5.121,1104.8
+1696021860000,5.121,5.121,5.12,5.12,212.5
+1696021920000,5.12,5.121,5.12,5.12,717.6
+1696021980000,5.12,5.121,5.117,5.121,2863.9
+1696022040000,5.12,5.12,5.118,5.118,1142.9
+1696022100000,5.119,5.119,5.115,5.116,3341.2
+1696022160000,5.116,5.119,5.116,5.119,321.2
+1696022220000,5.119,5.12,5.119,5.12,578.9
+1696022280000,5.12,5.12,5.119,5.12,208.8
+1696022340000,5.12,5.12,5.114,5.114,3205.8
+1696022400000,5.114,5.114,5.112,5.114,1148.5
+1696022460000,5.114,5.115,5.114,5.115,707.5
+1696022520000,5.115,5.115,5.111,5.114,2578.8
+1696022580000,5.115,5.115,5.114,5.115,192.5
+1696022640000,5.115,5.118,5.115,5.118,1752.2
+1696022700000,5.117,5.12,5.116,5.12,1490.7
+1696022760000,5.12,5.123,5.12,5.122,522.8
+1696022820000,5.123,5.124,5.123,5.123,1100.1
+1696022880000,5.123,5.125,5.123,5.124,398.4
+1696022940000,5.125,5.126,5.125,5.126,340.6
+1696023000000,5.127,5.129,5.126,5.129,2848.2
+1696023060000,5.129,5.129,5.128,5.128,484.3
+1696023120000,5.128,5.128,5.125,5.125,1327.6
+1696023180000,5.125,5.126,5.124,5.124,335.7
+1696023240000,5.123,5.123,5.119,5.12,279.9
+1696023300000,5.12,5.12,5.12,5.12,268.6
+1696023360000,5.12,5.12,5.116,5.118,888.5
+1696023420000,5.118,5.118,5.117,5.117,95.8
+1696023480000,5.118,5.12,5.118,5.119,1276.3
+1696023540000,5.119,5.119,5.116,5.116,1060.6
+1696023600000,5.117,5.119,5.117,5.119,1884.1
+1696023660000,5.119,5.119,5.118,5.119,346.1
+1696023720000,5.119,5.12,5.119,5.12,370.1
+1696023780000,5.12,5.12,5.116,5.116,1318.7
+1696023840000,5.117,5.117,5.113,5.114,2021.6
+1696023900000,5.114,5.114,5.113,5.113,1606.1
+1696023960000,5.113,5.114,5.105,5.108,8155.7
+1696024020000,5.106,5.107,5.1,5.105,6451.3
+1696024080000,5.105,5.106,5.105,5.105,85.9
+1696024140000,5.105,5.106,5.105,5.105,712.7
+1696024200000,5.106,5.108,5.105,5.108,1216.3
+1696024260000,5.107,5.107,5.104,5.105,1516.0
+1696024320000,5.105,5.108,5.105,5.107,1226.6
+1696024380000,5.108,5.11,5.108,5.11,815.5
+1696024440000,5.11,5.11,5.105,5.107,3431.8
+1696024500000,5.106,5.108,5.106,5.108,750.3
+1696024560000,5.107,5.107,5.104,5.105,1327.1
+1696024620000,5.106,5.106,5.102,5.103,2164.5
+1696024680000,5.102,5.102,5.101,5.102,365.3
+1696024740000,5.101,5.103,5.099,5.101,2501.7
+1696024800000,5.101,5.109,5.101,5.109,1287.2
+1696024860000,5.109,5.112,5.108,5.112,1713.3
+1696024920000,5.112,5.114,5.112,5.114,64.7
+1696024980000,5.114,5.116,5.112,5.113,2914.7
+1696025040000,5.113,5.114,5.109,5.109,2117.7
+1696025100000,5.11,5.117,5.11,5.117,4393.0
+1696025160000,5.117,5.118,5.117,5.117,979.2
+1696025220000,5.117,5.117,5.117,5.117,0.0
+1696025280000,5.118,5.118,5.115,5.115,1135.8
+1696025340000,5.115,5.116,5.112,5.116,986.4
+1696025400000,5.116,5.116,5.114,5.115,917.0
+1696025460000,5.115,5.115,5.11,5.11,987.3
+1696025520000,5.111,5.111,5.11,5.11,177.4
+1696025580000,5.11,5.111,5.11,5.111,106.1
+1696025640000,5.111,5.111,5.109,5.11,595.9
+1696025700000,5.11,5.11,5.106,5.109,2917.6
+1696025760000,5.109,5.111,5.109,5.11,754.6
+1696025820000,5.109,5.113,5.109,5.112,1133.3
+1696025880000,5.111,5.111,5.104,5.107,4693.6
+1696025940000,5.107,5.108,5.105,5.106,1771.4
+1696026000000,5.106,5.107,5.105,5.106,1388.2
+1696026060000,5.106,5.106,5.102,5.105,2089.1
+1696026120000,5.104,5.105,5.101,5.103,1153.8
+1696026180000,5.104,5.104,5.103,5.104,741.5
+1696026240000,5.104,5.109,5.104,5.108,1752.7
+1696026300000,5.107,5.107,5.105,5.106,827.8
+1696026360000,5.106,5.107,5.105,5.105,403.9
+1696026420000,5.105,5.107,5.104,5.106,780.3
+1696026480000,5.107,5.108,5.107,5.108,74.1
+1696026540000,5.108,5.109,5.103,5.103,3858.2
+1696026600000,5.103,5.107,5.101,5.107,5815.3
+1696026660000,5.108,5.114,5.108,5.109,8886.7
+1696026720000,5.108,5.108,5.106,5.106,1564.9
+1696026780000,5.105,5.106,5.104,5.106,372.9
+1696026840000,5.108,5.11,5.108,5.109,969.6
+1696026900000,5.109,5.11,5.109,5.109,497.2
+1696026960000,5.109,5.109,5.109,5.109,191.6
+1696027020000,5.109,5.11,5.109,5.11,347.0
+1696027080000,5.11,5.114,5.109,5.113,1147.9
+1696027140000,5.112,5.112,5.107,5.107,660.0
+1696027200000,5.107,5.107,5.107,5.107,25.5
+1696027260000,5.106,5.107,5.106,5.107,1150.9
+1696027320000,5.107,5.107,5.107,5.107,1.2
+1696027380000,5.107,5.107,5.105,5.107,711.0
+1696027440000,5.107,5.107,5.106,5.107,679.7
+1696027500000,5.107,5.113,5.107,5.112,3061.5
+1696027560000,5.112,5.112,5.109,5.11,1099.8
+1696027620000,5.109,5.109,5.106,5.107,2274.6
+1696027680000,5.107,5.107,5.106,5.107,1644.0
+1696027740000,5.106,5.108,5.106,5.106,537.4
+1696027800000,5.106,5.112,5.106,5.112,621.6
+1696027860000,5.112,5.112,5.107,5.108,2446.2
+1696027920000,5.109,5.11,5.109,5.11,303.3
+1696027980000,5.11,5.112,5.11,5.111,693.6
+1696028040000,5.111,5.111,5.11,5.11,248.4
+1696028100000,5.11,5.111,5.11,5.111,520.6
+1696028160000,5.111,5.111,5.106,5.106,2855.4
+1696028220000,5.107,5.108,5.105,5.106,1555.7
+1696028280000,5.107,5.107,5.104,5.105,736.7
+1696028340000,5.104,5.108,5.104,5.108,626.8
+1696028400000,5.108,5.108,5.107,5.108,193.4
+1696028460000,5.108,5.112,5.108,5.112,1710.8
+1696028520000,5.111,5.116,5.111,5.112,10208.0
+1696028580000,5.113,5.115,5.113,5.114,2011.0
+1696028640000,5.114,5.116,5.113,5.115,1594.0
+1696028700000,5.115,5.115,5.107,5.11,7060.0
+1696028760000,5.111,5.111,5.11,5.11,1478.9
+1696028820000,5.11,5.113,5.11,5.113,1209.6
+1696028880000,5.112,5.115,5.112,5.115,1533.5
+1696028940000,5.115,5.117,5.115,5.117,3140.7
+1696029000000,5.117,5.121,5.116,5.12,3446.6
+1696029060000,5.12,5.123,5.12,5.12,3362.6
+1696029120000,5.12,5.124,5.12,5.123,2026.7
+1696029180000,5.123,5.124,5.122,5.123,785.9
+1696029240000,5.123,5.127,5.123,5.126,2164.0
+1696029300000,5.126,5.13,5.126,5.129,2913.8
+1696029360000,5.129,5.13,5.129,5.13,1042.5
+1696029420000,5.129,5.13,5.128,5.128,156.3
+1696029480000,5.128,5.13,5.127,5.13,2907.2
+1696029540000,5.13,5.13,5.126,5.128,4280.2
+1696029600000,5.128,5.131,5.128,5.128,3573.5
+1696029660000,5.129,5.13,5.128,5.128,869.5
+1696029720000,5.128,5.129,5.127,5.127,2781.5
+1696029780000,5.126,5.126,5.124,5.124,1002.0
+1696029840000,5.124,5.124,5.12,5.122,2681.5
+1696029900000,5.123,5.124,5.12,5.12,1432.0
+1696029960000,5.12,5.12,5.112,5.112,13573.6
+1696030020000,5.112,5.114,5.112,5.112,1114.3
+1696030080000,5.112,5.115,5.111,5.115,1567.8
+1696030140000,5.115,5.115,5.114,5.115,656.3
+1696030200000,5.116,5.122,5.116,5.121,4885.7
+1696030260000,5.121,5.122,5.116,5.117,2442.3
+1696030320000,5.117,5.117,5.116,5.117,127.8
+1696030380000,5.116,5.118,5.114,5.118,645.1
+1696030440000,5.118,5.119,5.113,5.115,2828.6
+1696030500000,5.116,5.117,5.115,5.117,1083.3
+1696030560000,5.118,5.119,5.118,5.119,405.9
+1696030620000,5.12,5.121,5.117,5.118,2725.6
+1696030680000,5.118,5.12,5.117,5.119,1484.9
+1696030740000,5.119,5.119,5.117,5.117,140.1
+1696030800000,5.118,5.118,5.117,5.118,1294.5
+1696030860000,5.118,5.118,5.118,5.118,0.0
+1696030920000,5.117,5.117,5.116,5.116,604.5
+1696030980000,5.117,5.117,5.116,5.116,3.3
+1696031040000,5.116,5.116,5.113,5.115,2239.9
+1696031100000,5.114,5.122,5.11,5.121,14854.1
+1696031160000,5.121,5.121,5.12,5.12,15.2
+1696031220000,5.12,5.121,5.116,5.116,1854.8
+1696031280000,5.117,5.119,5.117,5.118,613.8
+1696031340000,5.118,5.118,5.118,5.118,29.6
+1696031400000,5.119,5.12,5.117,5.118,826.5
+1696031460000,5.118,5.118,5.118,5.118,25.9
+1696031520000,5.118,5.119,5.118,5.118,326.5
+1696031580000,5.119,5.121,5.117,5.121,1440.1
+1696031640000,5.121,5.122,5.121,5.121,590.1
+1696031700000,5.12,5.122,5.119,5.122,1417.1
+1696031760000,5.122,5.122,5.121,5.121,91.7
+1696031820000,5.121,5.122,5.121,5.121,56.5
+1696031880000,5.122,5.127,5.122,5.125,4003.6
+1696031940000,5.126,5.126,5.122,5.123,1665.1
+1696032000000,5.123,5.127,5.123,5.123,3706.3
+1696032060000,5.122,5.122,5.118,5.119,2260.5
+1696032120000,5.119,5.12,5.118,5.12,3138.9
+1696032180000,5.121,5.122,5.117,5.117,1829.2
+1696032240000,5.117,5.119,5.117,5.119,423.4
+1696032300000,5.12,5.12,5.115,5.116,739.9
+1696032360000,5.115,5.115,5.112,5.113,1825.3
+1696032420000,5.113,5.113,5.109,5.109,4684.1
+1696032480000,5.109,5.114,5.107,5.114,2773.7
+1696032540000,5.114,5.115,5.113,5.113,629.1
+1696032600000,5.114,5.118,5.114,5.118,1293.2
+1696032660000,5.117,5.118,5.114,5.118,2952.8
+1696032720000,5.119,5.12,5.119,5.119,951.0
+1696032780000,5.119,5.12,5.119,5.119,262.6
+1696032840000,5.12,5.132,5.12,5.13,6862.3
+1696032900000,5.13,5.133,5.129,5.131,4702.2
+1696032960000,5.131,5.134,5.13,5.132,1737.7
+1696033020000,5.132,5.135,5.132,5.132,2217.9
+1696033080000,5.132,5.134,5.132,5.133,744.9
+1696033140000,5.133,5.133,5.129,5.131,1968.8
+1696033200000,5.131,5.131,5.129,5.13,802.4
+1696033260000,5.129,5.129,5.127,5.129,3498.4
+1696033320000,5.13,5.131,5.129,5.131,688.1
+1696033380000,5.13,5.13,5.129,5.13,2348.9
+1696033440000,5.129,5.129,5.121,5.121,3741.1
+1696033500000,5.12,5.125,5.12,5.123,1817.9
+1696033560000,5.123,5.123,5.122,5.122,577.1
+1696033620000,5.122,5.122,5.111,5.113,10536.9
+1696033680000,5.113,5.113,5.111,5.113,905.4
+1696033740000,5.112,5.116,5.112,5.116,2129.5
+1696033800000,5.116,5.123,5.115,5.121,4079.6
+1696033860000,5.121,5.132,5.121,5.131,6902.5
+1696033920000,5.131,5.133,5.129,5.131,1063.5
+1696033980000,5.131,5.132,5.128,5.128,2711.3
+1696034040000,5.128,5.128,5.122,5.123,5114.5
+1696034100000,5.124,5.125,5.118,5.123,5767.9
+1696034160000,5.124,5.128,5.124,5.127,2985.6
+1696034220000,5.128,5.129,5.126,5.127,1580.4
+1696034280000,5.128,5.139,5.128,5.133,9819.1
+1696034340000,5.134,5.136,5.132,5.134,2610.6
+1696034400000,5.134,5.134,5.132,5.132,1769.1
+1696034460000,5.134,5.135,5.132,5.133,1747.3
+1696034520000,5.134,5.137,5.133,5.135,2052.6
+1696034580000,5.134,5.134,5.131,5.132,881.8
+1696034640000,5.133,5.134,5.132,5.132,652.7
+1696034700000,5.133,5.136,5.133,5.136,705.8
+1696034760000,5.136,5.142,5.136,5.142,4328.5
+1696034820000,5.142,5.144,5.138,5.138,8956.3
+1696034880000,5.139,5.141,5.139,5.14,1601.8
+1696034940000,5.14,5.14,5.14,5.14,275.1
+1696035000000,5.14,5.141,5.134,5.134,2863.3
+1696035060000,5.135,5.135,5.13,5.133,5269.3
+1696035120000,5.133,5.135,5.133,5.134,578.6
+1696035180000,5.134,5.139,5.134,5.137,1372.1
+1696035240000,5.137,5.145,5.136,5.141,6222.1
+1696035300000,5.14,5.141,5.136,5.138,1633.6
+1696035360000,5.139,5.143,5.137,5.141,7033.2
+1696035420000,5.14,5.143,5.14,5.141,2224.4
+1696035480000,5.14,5.141,5.139,5.14,1286.8
+1696035540000,5.14,5.14,5.135,5.135,1768.0
+1696035600000,5.135,5.14,5.135,5.14,6019.2
+1696035660000,5.14,5.14,5.132,5.134,3981.3
+1696035720000,5.134,5.136,5.132,5.133,2505.7
+1696035780000,5.133,5.134,5.133,5.134,957.2
+1696035840000,5.133,5.142,5.133,5.142,3837.4
+1696035900000,5.143,5.145,5.139,5.141,3013.5
+1696035960000,5.14,5.14,5.137,5.138,2371.6
+1696036020000,5.138,5.147,5.137,5.147,4453.2
+1696036080000,5.148,5.149,5.143,5.143,4641.5
+1696036140000,5.143,5.144,5.143,5.144,318.7
+1696036200000,5.144,5.145,5.136,5.136,3868.5
+1696036260000,5.135,5.138,5.134,5.137,1355.7
+1696036320000,5.138,5.14,5.134,5.137,6497.5
+1696036380000,5.137,5.139,5.133,5.133,3344.1
+1696036440000,5.133,5.135,5.133,5.134,1134.7
+1696036500000,5.134,5.134,5.131,5.131,1103.1
+1696036560000,5.131,5.132,5.129,5.129,2041.1
+1696036620000,5.13,5.137,5.13,5.137,2157.2
+1696036680000,5.136,5.139,5.136,5.139,1374.7
+1696036740000,5.139,5.147,5.138,5.146,3256.3
+1696036800000,5.147,5.147,5.143,5.143,2453.4
+1696036860000,5.143,5.143,5.138,5.139,1374.5
+1696036920000,5.139,5.14,5.137,5.14,992.7
+1696036980000,5.14,5.143,5.138,5.138,866.8
+1696037040000,5.138,5.138,5.137,5.137,325.8
+1696037100000,5.138,5.138,5.13,5.131,3233.2
+1696037160000,5.131,5.132,5.13,5.13,1857.6
+1696037220000,5.129,5.129,5.127,5.128,1315.3
+1696037280000,5.128,5.137,5.127,5.137,2583.2
+1696037340000,5.138,5.139,5.136,5.136,1401.4
+1696037400000,5.137,5.137,5.133,5.136,1680.2
+1696037460000,5.136,5.144,5.136,5.144,1917.8
+1696037520000,5.144,5.147,5.143,5.147,5172.2
+1696037580000,5.147,5.147,5.145,5.147,2180.7
+1696037640000,5.147,5.149,5.144,5.149,5937.8
+1696037700000,5.148,5.153,5.148,5.149,4892.8
+1696037760000,5.149,5.151,5.147,5.147,1920.7
+1696037820000,5.147,5.148,5.145,5.145,6602.4
+1696037880000,5.145,5.148,5.144,5.145,1597.7
+1696037940000,5.146,5.148,5.141,5.142,5070.8
+1696038000000,5.142,5.143,5.138,5.14,5451.8
+1696038060000,5.141,5.141,5.134,5.136,6471.2
+1696038120000,5.136,5.137,5.133,5.137,1832.2
+1696038180000,5.137,5.137,5.136,5.137,100.3
+1696038240000,5.138,5.143,5.138,5.142,2288.9
+1696038300000,5.142,5.143,5.14,5.143,1662.3
+1696038360000,5.143,5.151,5.143,5.15,7353.9
+1696038420000,5.15,5.15,5.144,5.147,4365.0
+1696038480000,5.147,5.149,5.146,5.146,2766.4
+1696038540000,5.147,5.148,5.145,5.145,1157.8
+1696038600000,5.144,5.145,5.143,5.143,892.2
+1696038660000,5.144,5.147,5.144,5.147,994.5
+1696038720000,5.146,5.146,5.145,5.145,419.8
+1696038780000,5.146,5.149,5.146,5.149,2622.8
+1696038840000,5.148,5.152,5.148,5.152,2259.7
+1696038900000,5.152,5.157,5.152,5.155,7588.2
+1696038960000,5.155,5.155,5.144,5.15,8324.2
+1696039020000,5.15,5.155,5.145,5.155,9627.2
+1696039080000,5.156,5.159,5.154,5.154,8606.2
+1696039140000,5.155,5.157,5.154,5.155,2266.6
+1696039200000,5.154,5.16,5.15,5.158,6709.5
+1696039260000,5.158,5.161,5.153,5.156,6296.4
+1696039320000,5.156,5.158,5.156,5.157,3701.5
+1696039380000,5.158,5.16,5.154,5.154,8804.4
+1696039440000,5.155,5.162,5.155,5.16,3063.2
+1696039500000,5.159,5.163,5.159,5.161,6747.2
+1696039560000,5.16,5.16,5.154,5.157,4617.6
+1696039620000,5.157,5.157,5.154,5.155,604.0
+1696039680000,5.155,5.155,5.152,5.155,676.9
+1696039740000,5.154,5.157,5.153,5.154,2242.7
+1696039800000,5.155,5.156,5.151,5.152,2065.4
+1696039860000,5.153,5.153,5.147,5.149,4841.6
+1696039920000,5.148,5.157,5.147,5.157,4622.2
+1696039980000,5.157,5.157,5.154,5.156,1019.1
+1696040040000,5.156,5.159,5.156,5.157,677.1
+1696040100000,5.157,5.157,5.153,5.153,2054.0
+1696040160000,5.153,5.155,5.149,5.155,2674.7
+1696040220000,5.155,5.16,5.155,5.16,1386.0
+1696040280000,5.16,5.161,5.158,5.161,853.4
+1696040340000,5.161,5.167,5.16,5.167,6278.3
+1696040400000,5.166,5.168,5.163,5.163,4395.2
+1696040460000,5.163,5.164,5.159,5.159,3356.8
+1696040520000,5.159,5.162,5.159,5.16,2307.7
+1696040580000,5.161,5.163,5.159,5.159,1108.0
+1696040640000,5.16,5.16,5.153,5.156,3003.3
+1696040700000,5.156,5.159,5.156,5.157,2031.5
+1696040760000,5.158,5.158,5.157,5.157,333.7
+1696040820000,5.157,5.157,5.15,5.151,3585.5
+1696040880000,5.151,5.154,5.15,5.152,2191.5
+1696040940000,5.151,5.152,5.151,5.151,705.2
+1696041000000,5.151,5.154,5.15,5.151,2346.3
+1696041060000,5.152,5.153,5.15,5.152,2083.7
+1696041120000,5.152,5.152,5.146,5.146,8902.6
+1696041180000,5.145,5.146,5.141,5.144,5156.7
+1696041240000,5.144,5.144,5.141,5.143,1407.1
+1696041300000,5.143,5.146,5.142,5.144,7631.7
+1696041360000,5.143,5.145,5.143,5.145,1217.6
+1696041420000,5.145,5.15,5.145,5.148,1823.8
+1696041480000,5.148,5.151,5.147,5.151,1315.3
+1696041540000,5.15,5.157,5.15,5.157,5257.9
+1696041600000,5.158,5.16,5.156,5.156,5470.0
+1696041660000,5.156,5.156,5.151,5.151,1752.4
+1696041720000,5.151,5.151,5.151,5.151,82.0
+1696041780000,5.151,5.152,5.151,5.152,771.0
+1696041840000,5.152,5.152,5.149,5.151,697.5
+1696041900000,5.15,5.153,5.149,5.153,1376.8
+1696041960000,5.152,5.152,5.149,5.149,1244.7
+1696042020000,5.149,5.149,5.143,5.145,4636.3
+1696042080000,5.146,5.147,5.144,5.147,3765.2
+1696042140000,5.146,5.146,5.145,5.145,215.4
+1696042200000,5.145,5.147,5.14,5.145,8602.1
+1696042260000,5.145,5.147,5.145,5.147,1307.2
+1696042320000,5.147,5.149,5.146,5.146,2073.7
+1696042380000,5.145,5.145,5.144,5.144,1665.0
+1696042440000,5.143,5.143,5.141,5.142,1575.5
+1696042500000,5.142,5.145,5.142,5.144,878.2
+1696042560000,5.145,5.148,5.145,5.145,1013.4
+1696042620000,5.145,5.145,5.143,5.145,1131.1
+1696042680000,5.145,5.145,5.144,5.144,626.0
+1696042740000,5.144,5.147,5.143,5.147,564.1
+1696042800000,5.146,5.15,5.146,5.149,2264.7
+1696042860000,5.148,5.15,5.147,5.149,1166.8
+1696042920000,5.15,5.15,5.148,5.149,560.9
+1696042980000,5.15,5.15,5.145,5.15,1802.0
+1696043040000,5.15,5.15,5.142,5.143,7966.7
+1696043100000,5.143,5.143,5.132,5.142,33142.7
+1696043160000,5.142,5.149,5.141,5.149,2898.7
+1696043220000,5.149,5.149,5.147,5.147,381.2
+1696043280000,5.147,5.147,5.141,5.141,2677.8
+1696043340000,5.142,5.145,5.141,5.145,2459.0
+1696043400000,5.145,5.15,5.144,5.146,7733.2
+1696043460000,5.146,5.16,5.146,5.155,49337.2
+1696043520000,5.156,5.16,5.156,5.158,6274.4
+1696043580000,5.158,5.16,5.157,5.157,3938.4
+1696043640000,5.156,5.158,5.154,5.156,2152.8
+1696043700000,5.157,5.161,5.157,5.159,1502.6
+1696043760000,5.158,5.159,5.156,5.157,3599.7
+1696043820000,5.157,5.161,5.157,5.161,1501.0
+1696043880000,5.161,5.162,5.158,5.161,3059.2
+1696043940000,5.16,5.161,5.154,5.154,4259.1
+1696044000000,5.155,5.156,5.15,5.15,4563.6
+1696044060000,5.15,5.151,5.146,5.146,2025.2
+1696044120000,5.146,5.153,5.146,5.153,1786.2
+1696044180000,5.154,5.157,5.154,5.154,3726.1
+1696044240000,5.154,5.155,5.152,5.154,1913.8
+1696044300000,5.154,5.155,5.152,5.152,2440.6
+1696044360000,5.152,5.152,5.151,5.151,947.7
+1696044420000,5.151,5.153,5.15,5.153,877.4
+1696044480000,5.153,5.153,5.15,5.15,806.8
+1696044540000,5.151,5.155,5.151,5.155,919.7
+1696044600000,5.155,5.156,5.152,5.153,1367.7
+1696044660000,5.153,5.153,5.151,5.152,170.9
+1696044720000,5.152,5.154,5.152,5.152,1294.5
+1696044780000,5.152,5.152,5.151,5.151,2329.8
+1696044840000,5.15,5.15,5.149,5.149,2198.3
+1696044900000,5.149,5.149,5.146,5.146,930.4
+1696044960000,5.146,5.146,5.144,5.144,1760.6
+1696045020000,5.144,5.145,5.143,5.143,1822.8
+1696045080000,5.143,5.146,5.143,5.146,1515.4
+1696045140000,5.146,5.15,5.146,5.15,1275.9
+1696045200000,5.15,5.154,5.15,5.153,3331.4
+1696045260000,5.153,5.153,5.153,5.153,118.7
+1696045320000,5.153,5.154,5.152,5.152,372.6
+1696045380000,5.152,5.154,5.152,5.154,1090.8
+1696045440000,5.155,5.156,5.155,5.155,1100.2
+1696045500000,5.155,5.156,5.154,5.156,1033.6
+1696045560000,5.157,5.158,5.156,5.157,1193.8
+1696045620000,5.157,5.157,5.148,5.15,5715.1
+1696045680000,5.15,5.152,5.15,5.151,5321.1
+1696045740000,5.152,5.154,5.15,5.154,1300.8
+1696045800000,5.153,5.153,5.152,5.153,459.8
+1696045860000,5.153,5.156,5.153,5.156,1926.0
+1696045920000,5.156,5.156,5.155,5.155,985.4
+1696045980000,5.155,5.155,5.152,5.152,1913.5
+1696046040000,5.153,5.153,5.151,5.152,558.4
+1696046100000,5.152,5.152,5.149,5.149,504.5
+1696046160000,5.149,5.149,5.146,5.148,2101.2
+1696046220000,5.148,5.148,5.145,5.146,1094.3
+1696046280000,5.147,5.151,5.147,5.151,1367.5
+1696046340000,5.151,5.153,5.151,5.153,130.3
+1696046400000,5.153,5.154,5.153,5.154,669.3
+1696046460000,5.153,5.156,5.151,5.155,1931.4
+1696046520000,5.155,5.156,5.152,5.156,939.5
+1696046580000,5.155,5.155,5.151,5.154,1806.0
+1696046640000,5.154,5.159,5.154,5.159,1881.0
+1696046700000,5.16,5.16,5.154,5.156,5927.9
+1696046760000,5.157,5.159,5.157,5.159,1140.5
+1696046820000,5.159,5.159,5.156,5.158,980.6
+1696046880000,5.157,5.159,5.155,5.159,1383.0
+1696046940000,5.159,5.159,5.157,5.157,553.0
+1696047000000,5.157,5.16,5.157,5.16,1273.9
+1696047060000,5.16,5.163,5.159,5.162,2844.8
+1696047120000,5.162,5.164,5.16,5.162,3333.2
+1696047180000,5.162,5.165,5.154,5.155,12670.6
+1696047240000,5.155,5.161,5.153,5.161,5246.6
+1696047300000,5.161,5.162,5.159,5.162,1748.7
+1696047360000,5.162,5.165,5.161,5.165,2189.5
+1696047420000,5.165,5.17,5.165,5.168,6096.5
+1696047480000,5.168,5.171,5.168,5.171,7279.9
+1696047540000,5.171,5.174,5.17,5.173,4334.9
+1696047600000,5.173,5.174,5.166,5.169,5588.4
+1696047660000,5.168,5.168,5.165,5.166,2784.6
+1696047720000,5.165,5.165,5.161,5.163,1677.1
+1696047780000,5.163,5.163,5.159,5.161,2779.2
+1696047840000,5.161,5.161,5.159,5.16,552.9
+1696047900000,5.16,5.161,5.158,5.158,2095.8
+1696047960000,5.158,5.16,5.154,5.16,7497.6
+1696048020000,5.159,5.162,5.159,5.162,755.2
+1696048080000,5.162,5.166,5.162,5.164,5604.7
+1696048140000,5.165,5.167,5.165,5.166,1442.9
+1696048200000,5.166,5.166,5.16,5.161,6092.2
+1696048260000,5.161,5.171,5.161,5.171,3510.7
+1696048320000,5.171,5.173,5.169,5.173,5906.3
+1696048380000,5.173,5.173,5.168,5.169,5056.0
+1696048440000,5.169,5.173,5.168,5.173,2279.6
+1696048500000,5.173,5.175,5.17,5.175,12204.5
+1696048560000,5.175,5.176,5.171,5.173,2277.0
+1696048620000,5.173,5.176,5.171,5.174,4738.8
+1696048680000,5.174,5.174,5.172,5.173,1232.2
+1696048740000,5.173,5.174,5.173,5.173,224.9
+1696048800000,5.173,5.174,5.173,5.174,1139.9
+1696048860000,5.174,5.174,5.172,5.172,4898.1
+1696048920000,5.173,5.174,5.171,5.173,2855.4
+1696048980000,5.174,5.174,5.169,5.169,2177.1
+1696049040000,5.168,5.172,5.168,5.172,3909.4
+1696049100000,5.172,5.173,5.169,5.173,1761.5
+1696049160000,5.173,5.177,5.173,5.175,3379.2
+1696049220000,5.175,5.179,5.175,5.178,2819.4
+1696049280000,5.179,5.179,5.175,5.178,2418.5
+1696049340000,5.178,5.178,5.175,5.178,2270.5
+1696049400000,5.178,5.179,5.177,5.179,1074.5
+1696049460000,5.179,5.179,5.176,5.176,2239.9
+1696049520000,5.177,5.179,5.175,5.178,2054.3
+1696049580000,5.178,5.182,5.178,5.182,6050.2
+1696049640000,5.183,5.184,5.18,5.183,5939.5
+1696049700000,5.183,5.189,5.182,5.187,11685.6
+1696049760000,5.186,5.189,5.185,5.186,6244.6
+1696049820000,5.185,5.185,5.179,5.181,5038.2
+1696049880000,5.18,5.181,5.177,5.177,2739.8
+1696049940000,5.177,5.177,5.171,5.171,5393.5
+1696050000000,5.171,5.176,5.171,5.176,8508.6
+1696050060000,5.177,5.182,5.177,5.182,2271.2
+1696050120000,5.183,5.188,5.183,5.188,2829.0
+1696050180000,5.188,5.188,5.184,5.188,2620.8
+1696050240000,5.188,5.188,5.186,5.187,2009.8
+1696050300000,5.187,5.19,5.186,5.19,3369.4
+1696050360000,5.19,5.192,5.189,5.191,3610.5
+1696050420000,5.191,5.192,5.189,5.19,1624.5
+1696050480000,5.189,5.189,5.186,5.187,2416.7
+1696050540000,5.188,5.19,5.186,5.19,1699.0
+1696050600000,5.19,5.193,5.19,5.191,2769.3
+1696050660000,5.191,5.192,5.188,5.189,2843.3
+1696050720000,5.188,5.19,5.188,5.19,2912.4
+1696050780000,5.189,5.19,5.189,5.19,1043.3
+1696050840000,5.189,5.189,5.187,5.188,1204.8
+1696050900000,5.189,5.192,5.189,5.191,1237.9
+1696050960000,5.192,5.194,5.19,5.191,3603.6
+1696051020000,5.191,5.192,5.19,5.19,856.4
+1696051080000,5.191,5.191,5.188,5.188,2427.3
+1696051140000,5.187,5.187,5.18,5.181,8726.8
+1696051200000,5.181,5.181,5.174,5.176,8070.3
+1696051260000,5.176,5.18,5.174,5.178,2886.3
+1696051320000,5.179,5.18,5.174,5.18,4956.8
+1696051380000,5.18,5.183,5.18,5.183,170.7
+1696051440000,5.182,5.185,5.174,5.174,11496.7
+1696051500000,5.175,5.176,5.174,5.174,949.7
+1696051560000,5.175,5.178,5.174,5.178,1681.5
+1696051620000,5.176,5.177,5.175,5.175,1423.2
+1696051680000,5.174,5.174,5.171,5.173,1787.0
+1696051740000,5.172,5.172,5.172,5.172,99.1
+1696051800000,5.173,5.176,5.172,5.176,3942.6
+1696051860000,5.176,5.182,5.175,5.182,7035.6
+1696051920000,5.182,5.182,5.175,5.176,4182.8
+1696051980000,5.176,5.18,5.175,5.18,1543.2
+1696052040000,5.179,5.181,5.179,5.181,635.6
+1696052100000,5.18,5.181,5.179,5.179,1022.6
+1696052160000,5.178,5.18,5.174,5.174,5279.2
+1696052220000,5.173,5.176,5.171,5.176,4971.1
+1696052280000,5.176,5.176,5.175,5.175,651.0
+1696052340000,5.175,5.177,5.175,5.177,1198.2
+1696052400000,5.176,5.178,5.175,5.177,3722.2
+1696052460000,5.176,5.178,5.174,5.175,2634.1
+1696052520000,5.175,5.175,5.17,5.173,4822.6
+1696052580000,5.172,5.172,5.17,5.172,2078.2
+1696052640000,5.172,5.175,5.169,5.171,8468.9
+1696052700000,5.17,5.172,5.163,5.17,12146.3
+1696052760000,5.171,5.172,5.17,5.172,902.9
+1696052820000,5.173,5.174,5.173,5.174,276.9
+1696052880000,5.173,5.175,5.172,5.173,3926.1
+1696052940000,5.174,5.175,5.172,5.172,1937.7
+1696053000000,5.172,5.173,5.171,5.172,3176.0
+1696053060000,5.173,5.173,5.169,5.169,1845.0
+1696053120000,5.169,5.172,5.168,5.169,2184.1
+1696053180000,5.169,5.169,5.166,5.167,1108.2
+1696053240000,5.167,5.168,5.165,5.166,4864.3
+1696053300000,5.166,5.168,5.163,5.168,4342.0
+1696053360000,5.168,5.168,5.166,5.166,1503.9
+1696053420000,5.165,5.168,5.161,5.167,6950.6
+1696053480000,5.167,5.171,5.167,5.171,2540.4
+1696053540000,5.171,5.175,5.171,5.173,3190.4
+1696053600000,5.172,5.174,5.172,5.173,1735.9
+1696053660000,5.172,5.174,5.172,5.174,1070.4
+1696053720000,5.174,5.175,5.173,5.175,2630.0
+1696053780000,5.175,5.177,5.17,5.173,2505.3
+1696053840000,5.174,5.178,5.173,5.178,1867.7
+1696053900000,5.178,5.179,5.175,5.176,3107.9
+1696053960000,5.176,5.178,5.175,5.175,794.8
+1696054020000,5.175,5.175,5.172,5.172,3199.4
+1696054080000,5.174,5.177,5.174,5.175,4606.6
+1696054140000,5.175,5.182,5.175,5.179,4197.6
+1696054200000,5.18,5.182,5.174,5.178,5439.1
+1696054260000,5.178,5.181,5.177,5.178,2398.2
+1696054320000,5.177,5.177,5.166,5.169,8456.6
+1696054380000,5.17,5.175,5.17,5.174,6607.2
+1696054440000,5.174,5.174,5.172,5.174,638.5
+1696054500000,5.174,5.175,5.172,5.173,1099.4
+1696054560000,5.174,5.178,5.169,5.172,10036.0
+1696054620000,5.172,5.174,5.172,5.173,1503.9
+1696054680000,5.173,5.178,5.173,5.178,3666.1
+1696054740000,5.178,5.181,5.177,5.179,3334.2
+1696054800000,5.18,5.18,5.176,5.177,2808.3
+1696054860000,5.178,5.18,5.178,5.179,2332.3
+1696054920000,5.18,5.18,5.176,5.177,2856.7
+1696054980000,5.177,5.182,5.176,5.177,7337.2
+1696055040000,5.178,5.178,5.177,5.177,636.5
+1696055100000,5.177,5.18,5.176,5.177,1949.7
+1696055160000,5.177,5.183,5.176,5.177,11611.7
+1696055220000,5.178,5.178,5.175,5.175,142.8
+1696055280000,5.176,5.182,5.176,5.18,2154.9
+1696055340000,5.181,5.182,5.179,5.18,826.8
+1696055400000,5.18,5.181,5.178,5.178,1198.8
+1696055460000,5.178,5.179,5.172,5.173,6152.1
+1696055520000,5.173,5.176,5.172,5.174,6002.7
+1696055580000,5.173,5.177,5.173,5.174,4250.4
+1696055640000,5.175,5.177,5.173,5.175,4195.4
+1696055700000,5.175,5.179,5.175,5.178,3286.3
+1696055760000,5.178,5.179,5.176,5.179,871.8
+1696055820000,5.18,5.184,5.178,5.184,10490.4
+1696055880000,5.183,5.184,5.18,5.184,12577.5
+1696055940000,5.184,5.187,5.184,5.185,8750.3
+1696056000000,5.186,5.188,5.183,5.185,5004.8
+1696056060000,5.186,5.187,5.184,5.187,4777.7
+1696056120000,5.186,5.187,5.182,5.187,7765.8
+1696056180000,5.187,5.187,5.181,5.182,1699.0
+1696056240000,5.181,5.181,5.176,5.178,19905.5
+1696056300000,5.178,5.18,5.178,5.179,780.5
+1696056360000,5.18,5.181,5.178,5.181,7312.0
+1696056420000,5.18,5.181,5.178,5.179,6609.8
+1696056480000,5.178,5.179,5.176,5.177,6692.6
+1696056540000,5.177,5.178,5.177,5.178,141.3
+1696056600000,5.177,5.181,5.176,5.179,7981.9
+1696056660000,5.179,5.185,5.177,5.184,16746.0
+1696056720000,5.183,5.186,5.182,5.182,5377.8
+1696056780000,5.181,5.182,5.18,5.18,3453.7
+1696056840000,5.18,5.18,5.178,5.178,2408.7
+1696056900000,5.178,5.182,5.176,5.181,1653.9
+1696056960000,5.182,5.182,5.178,5.178,2487.3
+1696057020000,5.177,5.18,5.177,5.18,2084.4
+1696057080000,5.18,5.182,5.178,5.18,7400.9
+1696057140000,5.18,5.183,5.177,5.183,9760.1
+1696057200000,5.183,5.186,5.183,5.184,6815.2
+1696057260000,5.184,5.185,5.179,5.183,7146.3
+1696057320000,5.183,5.184,5.181,5.182,2953.7
+1696057380000,5.183,5.19,5.182,5.19,11127.8
+1696057440000,5.19,5.192,5.188,5.192,6446.0
+1696057500000,5.192,5.192,5.189,5.191,7243.3
+1696057560000,5.192,5.192,5.189,5.19,9435.9
+1696057620000,5.189,5.19,5.186,5.189,8979.9
+1696057680000,5.189,5.19,5.187,5.188,2899.5
+1696057740000,5.188,5.19,5.187,5.19,1317.1
+1696057800000,5.19,5.19,5.188,5.189,1003.7
+1696057860000,5.188,5.19,5.186,5.188,6813.8
+1696057920000,5.187,5.187,5.182,5.183,5437.5
+1696057980000,5.183,5.186,5.183,5.186,2565.8
+1696058040000,5.186,5.187,5.186,5.186,1039.7
+1696058100000,5.186,5.187,5.185,5.185,2458.0
+1696058160000,5.185,5.185,5.184,5.184,601.5
+1696058220000,5.183,5.185,5.182,5.183,3814.6
+1696058280000,5.184,5.187,5.182,5.186,4414.6
+1696058340000,5.186,5.187,5.184,5.186,5104.8
+1696058400000,5.186,5.187,5.184,5.187,4455.5
+1696058460000,5.186,5.187,5.184,5.187,2769.4
+1696058520000,5.187,5.188,5.186,5.188,3831.6
+1696058580000,5.187,5.187,5.185,5.187,2974.0
+1696058640000,5.186,5.187,5.185,5.185,759.6
+1696058700000,5.186,5.19,5.186,5.19,9606.1
+1696058760000,5.19,5.194,5.188,5.193,7739.6
+1696058820000,5.194,5.198,5.185,5.187,25688.6
+1696058880000,5.186,5.187,5.183,5.183,11471.3
+1696058940000,5.182,5.184,5.18,5.184,9989.7
+1696059000000,5.184,5.185,5.183,5.184,1721.3
+1696059060000,5.184,5.186,5.184,5.186,2396.4
+1696059120000,5.185,5.185,5.183,5.184,622.0
+1696059180000,5.184,5.191,5.182,5.189,7596.1
+1696059240000,5.189,5.193,5.189,5.191,2577.7
+1696059300000,5.192,5.196,5.191,5.196,1405.0
+1696059360000,5.196,5.198,5.194,5.197,8978.4
+1696059420000,5.198,5.199,5.195,5.198,2755.8
+1696059480000,5.198,5.199,5.195,5.199,2912.2
+1696059540000,5.198,5.2,5.196,5.199,6002.0
+1696059600000,5.198,5.199,5.196,5.197,2912.1
+1696059660000,5.196,5.197,5.195,5.197,1201.1
+1696059720000,5.197,5.198,5.195,5.196,4107.7
+1696059780000,5.197,5.202,5.197,5.2,12129.6
+1696059840000,5.201,5.203,5.198,5.198,4663.4
+1696059900000,5.197,5.199,5.196,5.199,2151.9
+1696059960000,5.199,5.205,5.199,5.203,7589.0
+1696060020000,5.202,5.202,5.196,5.196,8570.0
+1696060080000,5.196,5.199,5.192,5.192,10134.5
+1696060140000,5.193,5.195,5.19,5.192,4800.0
+1696060200000,5.191,5.195,5.191,5.192,3306.6
+1696060260000,5.191,5.195,5.191,5.192,3013.6
+1696060320000,5.192,5.192,5.185,5.186,8379.0
+1696060380000,5.185,5.189,5.183,5.185,9009.8
+1696060440000,5.186,5.191,5.186,5.187,6815.0
+1696060500000,5.187,5.191,5.187,5.188,3345.1
+1696060560000,5.188,5.191,5.188,5.191,1937.4
+1696060620000,5.191,5.192,5.186,5.187,4036.8
+1696060680000,5.187,5.187,5.182,5.183,8035.1
+1696060740000,5.183,5.183,5.172,5.175,16138.5
+1696060800000,5.174,5.178,5.174,5.177,7063.2
+1696060860000,5.177,5.18,5.176,5.177,5593.2
+1696060920000,5.177,5.18,5.176,5.18,816.8
+1696060980000,5.18,5.18,5.174,5.174,7520.0
+1696061040000,5.174,5.176,5.171,5.174,9087.6
+1696061100000,5.175,5.175,5.173,5.174,1385.6
+1696061160000,5.174,5.178,5.173,5.176,8394.9
+1696061220000,5.176,5.177,5.173,5.174,2805.2
+1696061280000,5.175,5.175,5.167,5.167,7341.9
+1696061340000,5.168,5.171,5.152,5.159,36738.7
+1696061400000,5.159,5.161,5.156,5.16,6619.4
+1696061460000,5.16,5.163,5.16,5.162,2612.2
+1696061520000,5.162,5.165,5.161,5.164,2205.1
+1696061580000,5.165,5.168,5.164,5.168,3500.6
+1696061640000,5.168,5.17,5.167,5.167,6052.2
+1696061700000,5.168,5.172,5.168,5.17,3769.3
+1696061760000,5.171,5.171,5.163,5.167,6846.2
+1696061820000,5.166,5.167,5.158,5.158,5556.5
+1696061880000,5.157,5.157,5.152,5.153,5384.1
+1696061940000,5.154,5.154,5.146,5.15,18389.6
+1696062000000,5.152,5.159,5.151,5.159,4463.5
+1696062060000,5.159,5.16,5.152,5.152,4190.1
+1696062120000,5.153,5.157,5.153,5.154,2354.8
+1696062180000,5.155,5.156,5.154,5.156,160.6
+1696062240000,5.157,5.159,5.157,5.157,1491.7
+1696062300000,5.158,5.158,5.152,5.154,7691.5
+1696062360000,5.155,5.155,5.148,5.15,5428.2
+1696062420000,5.15,5.151,5.148,5.149,1913.9
+1696062480000,5.148,5.151,5.148,5.151,3876.9
+1696062540000,5.151,5.151,5.149,5.15,820.6
+1696062600000,5.15,5.155,5.15,5.154,3345.0
+1696062660000,5.155,5.163,5.155,5.158,6448.2
+1696062720000,5.159,5.162,5.159,5.162,2499.0
+1696062780000,5.161,5.164,5.157,5.157,8817.5
+1696062840000,5.158,5.159,5.156,5.157,3467.3
+1696062900000,5.157,5.157,5.155,5.156,978.5
+1696062960000,5.156,5.159,5.156,5.159,357.8
+1696063020000,5.159,5.162,5.158,5.159,2690.0
+1696063080000,5.16,5.16,5.159,5.159,45.2
+1696063140000,5.159,5.163,5.159,5.161,1680.1
+1696063200000,5.161,5.164,5.161,5.164,861.1
+1696063260000,5.164,5.168,5.164,5.168,1814.4
+1696063320000,5.169,5.171,5.168,5.17,4016.2
+1696063380000,5.17,5.17,5.161,5.162,9486.5
+1696063440000,5.163,5.165,5.163,5.165,644.7
+1696063500000,5.165,5.166,5.163,5.163,1935.4
+1696063560000,5.163,5.163,5.159,5.16,1231.2
+1696063620000,5.16,5.162,5.159,5.16,2111.4
+1696063680000,5.159,5.163,5.159,5.163,1602.5
+1696063740000,5.163,5.163,5.161,5.161,1146.5
+1696063800000,5.161,5.161,5.159,5.16,601.9
+1696063860000,5.159,5.162,5.159,5.161,1774.0
+1696063920000,5.162,5.162,5.16,5.16,1182.6
+1696063980000,5.16,5.16,5.156,5.156,1617.8
+1696064040000,5.157,5.159,5.157,5.157,1469.7
+1696064100000,5.156,5.158,5.155,5.156,1728.0
+1696064160000,5.156,5.159,5.156,5.157,1700.8
+1696064220000,5.157,5.157,5.154,5.155,1682.7
+1696064280000,5.155,5.156,5.154,5.155,1835.0
+1696064340000,5.155,5.157,5.154,5.156,1902.2
+1696064400000,5.156,5.159,5.155,5.155,2235.7
+1696064460000,5.156,5.159,5.155,5.157,3056.0
+1696064520000,5.157,5.158,5.155,5.155,1155.3
+1696064580000,5.156,5.158,5.154,5.154,2700.2
+1696064640000,5.154,5.157,5.154,5.157,714.8
+1696064700000,5.158,5.16,5.158,5.16,981.1
+1696064760000,5.16,5.163,5.16,5.163,4610.2
+1696064820000,5.164,5.164,5.158,5.158,4846.0
+1696064880000,5.158,5.16,5.155,5.16,2219.0
+1696064940000,5.159,5.159,5.155,5.157,886.2
+1696065000000,5.157,5.157,5.155,5.155,1083.3
+1696065060000,5.156,5.16,5.156,5.16,668.7
+1696065120000,5.16,5.163,5.159,5.163,1527.2
+1696065180000,5.163,5.166,5.163,5.164,1624.9
+1696065240000,5.165,5.165,5.162,5.164,3198.7
+1696065300000,5.164,5.164,5.162,5.162,1503.1
+1696065360000,5.162,5.162,5.161,5.162,372.1
+1696065420000,5.161,5.161,5.157,5.158,2398.0
+1696065480000,5.158,5.16,5.156,5.16,2469.5
+1696065540000,5.161,5.162,5.16,5.16,1361.2
+1696065600000,5.161,5.161,5.16,5.161,161.6
+1696065660000,5.16,5.161,5.16,5.16,669.6
+1696065720000,5.16,5.16,5.159,5.159,646.9
+1696065780000,5.16,5.161,5.16,5.161,605.1
+1696065840000,5.162,5.162,5.161,5.162,786.4
+1696065900000,5.163,5.165,5.163,5.165,2156.8
+1696065960000,5.165,5.168,5.164,5.167,1250.0
+1696066020000,5.167,5.169,5.166,5.167,4552.2
+1696066080000,5.167,5.168,5.167,5.167,249.2
+1696066140000,5.168,5.173,5.167,5.17,7276.3
+1696066200000,5.171,5.176,5.171,5.173,6120.3
+1696066260000,5.172,5.172,5.169,5.17,1023.2
+1696066320000,5.169,5.171,5.168,5.169,4153.3
+1696066380000,5.169,5.17,5.168,5.168,794.3
+1696066440000,5.169,5.171,5.169,5.17,970.9
+1696066500000,5.169,5.17,5.168,5.17,2796.1
+1696066560000,5.169,5.169,5.168,5.168,627.4
+1696066620000,5.168,5.17,5.168,5.169,357.9
+1696066680000,5.169,5.169,5.169,5.169,178.8
+1696066740000,5.169,5.17,5.169,5.169,205.5
+1696066800000,5.169,5.174,5.169,5.174,2229.3
+1696066860000,5.174,5.175,5.172,5.173,1650.6
+1696066920000,5.173,5.175,5.171,5.175,2429.8
+1696066980000,5.174,5.174,5.172,5.174,1787.1
+1696067040000,5.174,5.177,5.174,5.177,3233.1
+1696067100000,5.178,5.179,5.177,5.178,3436.0
+1696067160000,5.176,5.177,5.175,5.175,1621.7
+1696067220000,5.175,5.177,5.175,5.177,869.2
+1696067280000,5.178,5.178,5.177,5.177,1135.7
+1696067340000,5.178,5.182,5.177,5.181,3665.3
+1696067400000,5.182,5.182,5.18,5.181,1030.9
+1696067460000,5.181,5.183,5.178,5.178,7068.7
+1696067520000,5.18,5.18,5.175,5.176,3178.2
+1696067580000,5.176,5.176,5.168,5.169,1734.4
+1696067640000,5.169,5.171,5.167,5.167,1332.0
+1696067700000,5.167,5.17,5.167,5.17,2164.2
+1696067760000,5.169,5.17,5.168,5.17,917.8
+1696067820000,5.169,5.17,5.169,5.17,86.8
+1696067880000,5.169,5.17,5.169,5.17,1944.5
+1696067940000,5.171,5.172,5.171,5.172,1146.0
+1696068000000,5.172,5.177,5.172,5.176,2762.3
+1696068060000,5.176,5.177,5.172,5.173,2394.5
+1696068120000,5.173,5.174,5.169,5.17,2131.6
+1696068180000,5.171,5.175,5.171,5.175,650.7
+1696068240000,5.175,5.177,5.174,5.177,1442.8
+1696068300000,5.177,5.18,5.176,5.18,2187.2
+1696068360000,5.18,5.18,5.177,5.178,1463.1
+1696068420000,5.177,5.178,5.175,5.175,1765.8
+1696068480000,5.174,5.176,5.174,5.174,993.0
+1696068540000,5.172,5.173,5.172,5.173,606.8
+1696068600000,5.172,5.173,5.17,5.171,978.0
+1696068660000,5.171,5.171,5.17,5.171,288.3
+1696068720000,5.17,5.172,5.17,5.17,638.1
+1696068780000,5.17,5.174,5.17,5.172,1826.6
+1696068840000,5.172,5.172,5.168,5.168,877.4
+1696068900000,5.168,5.171,5.168,5.17,1005.1
+1696068960000,5.17,5.17,5.167,5.168,4154.2
+1696069020000,5.17,5.172,5.17,5.171,1137.7
+1696069080000,5.171,5.174,5.171,5.174,774.3
+1696069140000,5.174,5.174,5.172,5.172,1648.1
+1696069200000,5.173,5.174,5.173,5.174,179.6
+1696069260000,5.174,5.175,5.172,5.173,1928.7
+1696069320000,5.172,5.173,5.17,5.173,4055.1
+1696069380000,5.173,5.177,5.173,5.177,1027.6
+1696069440000,5.177,5.178,5.177,5.178,207.1
+1696069500000,5.179,5.179,5.177,5.177,509.6
+1696069560000,5.177,5.179,5.174,5.175,3793.1
+1696069620000,5.176,5.176,5.175,5.175,132.5
+1696069680000,5.176,5.177,5.176,5.176,622.0
+1696069740000,5.176,5.177,5.173,5.175,1848.4
+1696069800000,5.175,5.176,5.174,5.174,280.7
+1696069860000,5.174,5.176,5.173,5.174,1466.3
+1696069920000,5.174,5.174,5.163,5.164,12966.1
+1696069980000,5.164,5.165,5.162,5.162,5785.2
+1696070040000,5.162,5.164,5.162,5.163,728.0
+1696070100000,5.164,5.166,5.164,5.165,861.8
+1696070160000,5.166,5.166,5.164,5.166,2147.7
+1696070220000,5.166,5.166,5.162,5.162,2115.4
+1696070280000,5.163,5.166,5.161,5.163,2685.1
+1696070340000,5.162,5.162,5.153,5.155,7152.3
+1696070400000,5.155,5.157,5.154,5.157,3765.1
+1696070460000,5.157,5.158,5.155,5.156,1678.0
+1696070520000,5.156,5.158,5.154,5.157,1364.5
+1696070580000,5.157,5.159,5.157,5.159,594.9
+1696070640000,5.159,5.161,5.156,5.161,4729.0
+1696070700000,5.161,5.162,5.159,5.162,2088.4
+1696070760000,5.162,5.162,5.16,5.162,870.8
+1696070820000,5.162,5.163,5.16,5.161,1785.5
+1696070880000,5.161,5.161,5.158,5.159,958.3
+1696070940000,5.158,5.158,5.155,5.156,2209.6
+1696071000000,5.155,5.156,5.154,5.154,727.3
+1696071060000,5.153,5.154,5.151,5.154,2239.8
+1696071120000,5.154,5.155,5.153,5.155,770.6
+1696071180000,5.154,5.156,5.152,5.154,2485.3
+1696071240000,5.153,5.156,5.153,5.154,1211.4
+1696071300000,5.154,5.156,5.154,5.155,1043.0
+1696071360000,5.156,5.157,5.153,5.155,3039.2
+1696071420000,5.155,5.155,5.149,5.149,8364.3
+1696071480000,5.149,5.151,5.148,5.151,1066.4
+1696071540000,5.152,5.152,5.15,5.151,206.2
+1696071600000,5.151,5.151,5.148,5.15,1730.7
+1696071660000,5.15,5.153,5.15,5.151,2999.2
+1696071720000,5.151,5.152,5.15,5.152,817.0
+1696071780000,5.152,5.153,5.145,5.145,8393.9
+1696071840000,5.145,5.15,5.144,5.149,2089.7
+1696071900000,5.15,5.15,5.148,5.149,842.2
+1696071960000,5.149,5.15,5.148,5.148,692.6
+1696072020000,5.149,5.151,5.149,5.151,348.5
+1696072080000,5.151,5.155,5.151,5.152,5336.7
+1696072140000,5.153,5.156,5.153,5.156,2299.1
+1696072200000,5.157,5.159,5.155,5.156,2896.5
+1696072260000,5.156,5.156,5.152,5.152,1791.0
+1696072320000,5.152,5.155,5.151,5.155,1977.4
+1696072380000,5.156,5.157,5.153,5.155,4444.0
+1696072440000,5.154,5.154,5.151,5.153,2014.5
+1696072500000,5.154,5.156,5.154,5.156,369.3
+1696072560000,5.156,5.159,5.153,5.157,4700.8
+1696072620000,5.157,5.158,5.155,5.157,607.8
+1696072680000,5.156,5.158,5.153,5.158,1915.0
+1696072740000,5.157,5.159,5.156,5.156,2404.7
+1696072800000,5.155,5.158,5.153,5.157,4980.1
+1696072860000,5.156,5.156,5.151,5.151,2301.3
+1696072920000,5.151,5.152,5.151,5.152,490.3
+1696072980000,5.151,5.151,5.144,5.148,6746.4
+1696073040000,5.148,5.148,5.139,5.141,9186.9
+1696073100000,5.141,5.145,5.139,5.141,8753.7
+1696073160000,5.141,5.143,5.138,5.14,13314.8
+1696073220000,5.14,5.14,5.138,5.139,3240.5
+1696073280000,5.139,5.139,5.135,5.136,3740.1
+1696073340000,5.135,5.138,5.135,5.136,1716.3
+1696073400000,5.136,5.137,5.129,5.129,10273.2
+1696073460000,5.129,5.129,5.118,5.119,20953.9
+1696073520000,5.119,5.12,5.114,5.114,10870.6
+1696073580000,5.114,5.119,5.112,5.116,14731.7
+1696073640000,5.115,5.12,5.115,5.119,5649.2
+1696073700000,5.118,5.119,5.112,5.112,5256.5
+1696073760000,5.113,5.116,5.112,5.115,4681.6
+1696073820000,5.116,5.117,5.113,5.115,1934.2
+1696073880000,5.114,5.115,5.113,5.114,1157.0
+1696073940000,5.114,5.115,5.111,5.115,5352.1
+1696074000000,5.114,5.114,5.11,5.113,8801.7
+1696074060000,5.113,5.114,5.111,5.112,1979.1
+1696074120000,5.111,5.112,5.108,5.112,6328.6
+1696074180000,5.112,5.112,5.104,5.108,12585.0
+1696074240000,5.108,5.116,5.108,5.115,16958.3
+1696074300000,5.115,5.124,5.115,5.123,9695.1
+1696074360000,5.123,5.126,5.12,5.122,8900.8
+1696074420000,5.122,5.122,5.114,5.114,5371.8
+1696074480000,5.115,5.115,5.112,5.114,2452.7
+1696074540000,5.114,5.116,5.112,5.115,1343.6
+1696074600000,5.114,5.115,5.111,5.112,2179.1
+1696074660000,5.112,5.116,5.111,5.114,2395.9
+1696074720000,5.115,5.119,5.115,5.119,569.8
+1696074780000,5.119,5.124,5.118,5.124,2218.3
+1696074840000,5.124,5.125,5.121,5.123,2097.8
+1696074900000,5.122,5.123,5.121,5.123,2067.9
+1696074960000,5.122,5.122,5.119,5.119,1645.4
+1696075020000,5.119,5.119,5.113,5.114,3304.0
+1696075080000,5.114,5.114,5.112,5.113,1243.9
+1696075140000,5.113,5.12,5.112,5.12,3522.9
+1696075200000,5.12,5.122,5.12,5.122,1453.7
+1696075260000,5.121,5.121,5.115,5.117,7692.9
+1696075320000,5.117,5.117,5.11,5.112,2554.6
+1696075380000,5.112,5.113,5.11,5.113,4524.6
+1696075440000,5.112,5.114,5.111,5.112,1804.7
+1696075500000,5.111,5.114,5.111,5.113,2058.7
+1696075560000,5.114,5.115,5.111,5.111,1544.9
+1696075620000,5.112,5.114,5.111,5.113,1867.0
+1696075680000,5.114,5.119,5.112,5.119,5348.7
+1696075740000,5.119,5.13,5.119,5.128,7143.9
+1696075800000,5.128,5.132,5.127,5.129,7522.1
+1696075860000,5.129,5.13,5.128,5.13,4603.4
+1696075920000,5.13,5.132,5.128,5.132,2937.7
+1696075980000,5.132,5.132,5.129,5.129,933.6
+1696076040000,5.13,5.131,5.129,5.131,1283.6
+1696076100000,5.131,5.131,5.13,5.131,314.3
+1696076160000,5.131,5.132,5.13,5.13,1619.6
+1696076220000,5.131,5.131,5.129,5.13,1219.4
+1696076280000,5.129,5.13,5.128,5.128,1129.0
+1696076340000,5.129,5.131,5.128,5.131,8142.8
+1696076400000,5.131,5.132,5.13,5.13,2463.3
+1696076460000,5.129,5.131,5.128,5.128,2735.1
+1696076520000,5.129,5.129,5.123,5.123,4828.2
+1696076580000,5.124,5.126,5.124,5.126,197.8
+1696076640000,5.127,5.129,5.126,5.129,980.2
+1696076700000,5.128,5.129,5.128,5.129,528.4
+1696076760000,5.129,5.13,5.128,5.129,2115.5
+1696076820000,5.13,5.132,5.13,5.132,1382.9
+1696076880000,5.132,5.134,5.132,5.132,3590.5
+1696076940000,5.133,5.134,5.132,5.134,1403.8
+1696077000000,5.135,5.137,5.135,5.135,1949.1
+1696077060000,5.134,5.136,5.132,5.132,2901.4
+1696077120000,5.132,5.136,5.132,5.133,3533.6
+1696077180000,5.132,5.136,5.132,5.134,1662.4
+1696077240000,5.135,5.138,5.135,5.136,2418.3
+1696077300000,5.136,5.139,5.136,5.139,704.5
+1696077360000,5.139,5.139,5.137,5.139,1420.4
+1696077420000,5.139,5.139,5.134,5.134,4950.7
+1696077480000,5.134,5.136,5.134,5.135,681.2
+1696077540000,5.136,5.14,5.135,5.14,3882.7
+1696077600000,5.14,5.142,5.138,5.139,6849.1
+1696077660000,5.139,5.14,5.139,5.14,928.9
+1696077720000,5.139,5.139,5.132,5.132,2791.2
+1696077780000,5.132,5.136,5.132,5.135,1878.4
+1696077840000,5.134,5.134,5.132,5.133,1684.1
+1696077900000,5.132,5.134,5.132,5.133,851.2
+1696077960000,5.134,5.134,5.132,5.134,1866.0
+1696078020000,5.135,5.135,5.132,5.133,1884.9
+1696078080000,5.132,5.134,5.132,5.133,1171.1
+1696078140000,5.133,5.134,5.132,5.134,1410.2
+1696078200000,5.135,5.138,5.135,5.138,816.4
+1696078260000,5.138,5.139,5.137,5.138,901.6
+1696078320000,5.137,5.137,5.135,5.135,1926.3
+1696078380000,5.136,5.137,5.134,5.134,803.5
+1696078440000,5.135,5.137,5.135,5.137,191.3
+1696078500000,5.137,5.143,5.136,5.141,5643.2
+1696078560000,5.14,5.142,5.138,5.141,1710.3
+1696078620000,5.14,5.143,5.14,5.143,1072.0
+1696078680000,5.142,5.142,5.139,5.141,435.0
+1696078740000,5.14,5.14,5.136,5.136,1177.2
+1696078800000,5.135,5.139,5.134,5.138,1085.6
+1696078860000,5.139,5.141,5.138,5.14,1535.6
+1696078920000,5.14,5.141,5.139,5.141,2353.7
+1696078980000,5.141,5.141,5.138,5.139,2133.8
+1696079040000,5.138,5.138,5.138,5.138,267.2
+1696079100000,5.139,5.14,5.139,5.14,385.3
+1696079160000,5.14,5.14,5.14,5.14,0.0
+1696079220000,5.14,5.141,5.139,5.139,1043.2
+1696079280000,5.139,5.144,5.139,5.142,2828.0
+1696079340000,5.142,5.143,5.141,5.143,451.7
+1696079400000,5.143,5.144,5.143,5.143,1090.9
+1696079460000,5.144,5.145,5.143,5.145,1351.1
+1696079520000,5.144,5.144,5.142,5.142,1084.1
+1696079580000,5.142,5.145,5.142,5.144,1054.5
+1696079640000,5.144,5.148,5.143,5.145,3613.0
+1696079700000,5.146,5.146,5.144,5.144,902.6
+1696079760000,5.145,5.146,5.144,5.144,599.3
+1696079820000,5.144,5.145,5.138,5.14,3472.7
+1696079880000,5.14,5.142,5.137,5.139,2998.3
+1696079940000,5.139,5.139,5.136,5.137,1990.5
+1696080000000,5.137,5.137,5.133,5.135,2181.0
+1696080060000,5.134,5.138,5.134,5.137,779.1
+1696080120000,5.137,5.137,5.135,5.135,933.6
+1696080180000,5.135,5.137,5.135,5.136,631.6
+1696080240000,5.137,5.138,5.137,5.137,325.1
+1696080300000,5.137,5.138,5.136,5.136,1167.4
+1696080360000,5.137,5.139,5.137,5.139,639.9
+1696080420000,5.139,5.141,5.139,5.14,673.4
+1696080480000,5.141,5.144,5.141,5.143,3744.2
+1696080540000,5.143,5.143,5.138,5.138,2919.3
+1696080600000,5.138,5.139,5.137,5.137,2096.0
+1696080660000,5.138,5.143,5.138,5.143,1578.2
+1696080720000,5.144,5.144,5.14,5.143,1207.5
+1696080780000,5.142,5.146,5.142,5.143,1856.3
+1696080840000,5.142,5.143,5.141,5.141,1756.8
+1696080900000,5.142,5.151,5.142,5.149,3734.1
+1696080960000,5.149,5.149,5.144,5.147,4040.1
+1696081020000,5.148,5.148,5.142,5.142,3113.7
+1696081080000,5.143,5.143,5.14,5.14,576.8
+1696081140000,5.14,5.142,5.14,5.141,312.3
+1696081200000,5.142,5.145,5.142,5.143,1677.1
+1696081260000,5.143,5.143,5.14,5.141,737.5
+1696081320000,5.141,5.141,5.138,5.139,2624.7
+1696081380000,5.139,5.14,5.138,5.14,375.5
+1696081440000,5.14,5.14,5.139,5.14,1200.5
+1696081500000,5.139,5.139,5.136,5.137,2504.4
+1696081560000,5.138,5.138,5.137,5.137,351.7
+1696081620000,5.138,5.138,5.134,5.134,2007.1
+1696081680000,5.135,5.143,5.135,5.143,2117.3
+1696081740000,5.143,5.145,5.143,5.144,881.6
+1696081800000,5.144,5.144,5.143,5.143,264.7
+1696081860000,5.142,5.144,5.141,5.143,2496.8
+1696081920000,5.144,5.147,5.144,5.147,2346.8
+1696081980000,5.147,5.152,5.146,5.149,7223.3
+1696082040000,5.148,5.148,5.147,5.148,1204.5
+1696082100000,5.148,5.155,5.148,5.153,5982.6
+1696082160000,5.153,5.154,5.148,5.151,3649.7
+1696082220000,5.15,5.153,5.146,5.146,2460.7
+1696082280000,5.146,5.147,5.145,5.146,1670.3
+1696082340000,5.147,5.149,5.146,5.149,836.5
+1696082400000,5.15,5.153,5.149,5.152,2555.8
+1696082460000,5.153,5.158,5.15,5.154,8308.2
+1696082520000,5.153,5.155,5.149,5.15,5983.9
+1696082580000,5.151,5.153,5.15,5.151,1123.5
+1696082640000,5.151,5.151,5.144,5.148,6569.6
+1696082700000,5.147,5.149,5.147,5.149,2317.2
+1696082760000,5.148,5.15,5.148,5.149,566.3
+1696082820000,5.149,5.155,5.149,5.151,4098.4
+1696082880000,5.153,5.154,5.152,5.153,794.5
+1696082940000,5.154,5.158,5.154,5.156,5892.1
+1696083000000,5.154,5.155,5.149,5.153,7270.7
+1696083060000,5.152,5.155,5.151,5.154,1681.0
+1696083120000,5.154,5.158,5.154,5.156,6036.8
+1696083180000,5.156,5.157,5.151,5.153,1649.0
+1696083240000,5.152,5.153,5.15,5.151,1329.4
+1696083300000,5.151,5.153,5.15,5.153,2841.0
+1696083360000,5.153,5.157,5.15,5.155,6856.0
+1696083420000,5.157,5.158,5.155,5.156,1567.9
+1696083480000,5.155,5.155,5.152,5.152,1695.1
+1696083540000,5.153,5.153,5.15,5.15,1068.5
+1696083600000,5.15,5.154,5.15,5.154,1919.7
+1696083660000,5.154,5.156,5.154,5.156,1387.9
+1696083720000,5.154,5.159,5.154,5.158,4260.0
+1696083780000,5.158,5.159,5.156,5.156,1862.7
+1696083840000,5.156,5.156,5.15,5.15,5158.2
+1696083900000,5.149,5.151,5.149,5.149,1043.6
+1696083960000,5.149,5.152,5.148,5.151,3662.8
+1696084020000,5.151,5.152,5.15,5.15,945.4
+1696084080000,5.15,5.15,5.148,5.149,3783.5
+1696084140000,5.149,5.151,5.149,5.151,155.8
+1696084200000,5.151,5.152,5.147,5.15,3157.0
+1696084260000,5.149,5.149,5.146,5.148,2851.6
+1696084320000,5.148,5.151,5.148,5.149,1717.1
+1696084380000,5.149,5.149,5.147,5.147,355.6
+1696084440000,5.148,5.148,5.145,5.147,2921.3
+1696084500000,5.147,5.148,5.147,5.148,763.8
+1696084560000,5.147,5.147,5.146,5.146,307.0
+1696084620000,5.146,5.152,5.146,5.152,5741.6
+1696084680000,5.151,5.152,5.149,5.152,657.7
+1696084740000,5.152,5.152,5.15,5.151,2272.5
+1696084800000,5.15,5.152,5.149,5.151,2342.7
+1696084860000,5.151,5.152,5.149,5.152,887.6
+1696084920000,5.151,5.154,5.151,5.153,1092.8
+1696084980000,5.154,5.159,5.154,5.158,5207.3
+1696085040000,5.157,5.16,5.157,5.159,2518.3
+1696085100000,5.158,5.158,5.155,5.155,770.9
+1696085160000,5.155,5.161,5.155,5.16,4069.3
+1696085220000,5.159,5.165,5.158,5.164,6044.7
+1696085280000,5.164,5.169,5.162,5.165,4162.0
+1696085340000,5.166,5.166,5.164,5.165,870.6
+1696085400000,5.165,5.172,5.162,5.171,8773.0
+1696085460000,5.17,5.176,5.167,5.175,13192.4
+1696085520000,5.175,5.18,5.171,5.173,8075.1
+1696085580000,5.174,5.177,5.174,5.176,2521.1
+1696085640000,5.176,5.176,5.173,5.176,4158.5
+1696085700000,5.176,5.179,5.176,5.177,5571.0
+1696085760000,5.176,5.176,5.17,5.172,3997.9
+1696085820000,5.171,5.175,5.168,5.173,7490.3
+1696085880000,5.173,5.174,5.172,5.172,860.2
+1696085940000,5.173,5.175,5.169,5.172,5618.4
+1696086000000,5.172,5.177,5.172,5.177,3290.3
+1696086060000,5.178,5.183,5.178,5.183,4221.3
+1696086120000,5.183,5.19,5.179,5.189,13278.2
+1696086180000,5.189,5.189,5.174,5.175,13898.9
+1696086240000,5.174,5.182,5.173,5.181,9873.3
+1696086300000,5.18,5.188,5.18,5.188,5912.8
+1696086360000,5.188,5.2,5.186,5.196,24392.8
+1696086420000,5.196,5.2,5.195,5.196,18400.9
+1696086480000,5.197,5.199,5.196,5.198,4085.7
+1696086540000,5.198,5.199,5.192,5.194,6803.6
+1696086600000,5.193,5.197,5.192,5.196,12402.2
+1696086660000,5.195,5.197,5.192,5.193,5378.0
+1696086720000,5.193,5.197,5.191,5.196,7686.8
+1696086780000,5.196,5.205,5.196,5.203,15144.5
+1696086840000,5.203,5.218,5.202,5.218,17492.2
+1696086900000,5.217,5.223,5.211,5.213,38568.2
+1696086960000,5.212,5.229,5.211,5.229,26897.9
+1696087020000,5.229,5.239,5.227,5.237,26105.0
+1696087080000,5.236,5.255,5.235,5.255,39514.7
+1696087140000,5.255,5.262,5.248,5.249,47379.6
+1696087200000,5.249,5.268,5.246,5.266,40980.2
+1696087260000,5.267,5.271,5.263,5.266,36143.1
+1696087320000,5.265,5.268,5.255,5.255,37082.1
+1696087380000,5.254,5.254,5.232,5.233,48791.4
+1696087440000,5.233,5.242,5.228,5.241,24187.1
+1696087500000,5.241,5.291,5.236,5.29,90583.2
+1696087560000,5.291,5.325,5.29,5.302,121602.2
+1696087620000,5.303,5.333,5.292,5.331,68168.7
+1696087680000,5.33,5.392,5.319,5.364,141918.4
+1696087740000,5.363,5.41,5.358,5.4,165272.0
+1696087800000,5.399,5.427,5.353,5.417,232415.5
+1696087860000,5.417,5.435,5.413,5.432,156605.7
+1696087920000,5.432,5.443,5.418,5.423,130271.0
+1696087980000,5.422,5.427,5.39,5.393,119353.1
+1696088040000,5.393,5.394,5.339,5.344,189052.2
+1696088100000,5.344,5.359,5.331,5.349,156964.5
+1696088160000,5.348,5.35,5.316,5.329,111561.2
+1696088220000,5.329,5.354,5.329,5.354,45691.9
+1696088280000,5.353,5.355,5.34,5.344,37090.6
+1696088340000,5.345,5.358,5.337,5.355,25668.5
+1696088400000,5.355,5.357,5.333,5.336,30910.3
+1696088460000,5.336,5.343,5.335,5.336,16555.5
+1696088520000,5.336,5.343,5.316,5.334,94406.9
+1696088580000,5.334,5.343,5.328,5.34,36845.0
+1696088640000,5.34,5.34,5.328,5.33,12386.1
+1696088700000,5.329,5.337,5.32,5.335,39271.2
+1696088760000,5.335,5.346,5.329,5.342,42274.2
+1696088820000,5.343,5.37,5.342,5.365,63709.1
+1696088880000,5.365,5.368,5.348,5.348,25942.8
+1696088940000,5.349,5.354,5.345,5.346,9761.0
+1696089000000,5.347,5.347,5.317,5.332,61887.1
+1696089060000,5.331,5.332,5.317,5.318,19543.9
+1696089120000,5.317,5.324,5.276,5.284,102334.9
+1696089180000,5.284,5.302,5.284,5.294,67038.7
+1696089240000,5.294,5.295,5.286,5.289,18322.2
+1696089300000,5.29,5.295,5.286,5.294,17933.2
+1696089360000,5.293,5.299,5.286,5.287,12406.1
+1696089420000,5.287,5.294,5.273,5.278,29415.6
+1696089480000,5.278,5.288,5.276,5.286,10545.4
+1696089540000,5.286,5.29,5.28,5.282,11750.9
+1696089600000,5.283,5.285,5.25,5.263,91132.7
+1696089660000,5.262,5.272,5.252,5.254,54004.0
+1696089720000,5.255,5.262,5.253,5.26,18313.5
+1696089780000,5.26,5.261,5.254,5.259,20120.8
+1696089840000,5.259,5.265,5.255,5.262,21407.4
+1696089900000,5.263,5.268,5.261,5.263,21537.1
+1696089960000,5.263,5.266,5.26,5.263,13185.1
+1696090020000,5.265,5.268,5.253,5.265,30476.6
+1696090080000,5.265,5.295,5.263,5.29,37661.4
+1696090140000,5.291,5.307,5.29,5.295,32618.0
+1696090200000,5.294,5.295,5.271,5.277,33201.5
+1696090260000,5.278,5.284,5.27,5.28,12844.8
+1696090320000,5.28,5.299,5.28,5.298,22710.8
+1696090380000,5.298,5.304,5.287,5.289,21095.2
+1696090440000,5.289,5.31,5.289,5.308,22961.0
+1696090500000,5.307,5.333,5.302,5.327,33838.5
+1696090560000,5.328,5.332,5.302,5.308,33222.3
+1696090620000,5.308,5.312,5.283,5.296,35105.5
+1696090680000,5.296,5.297,5.277,5.284,32725.2
+1696090740000,5.284,5.284,5.275,5.275,11590.0
+1696090800000,5.275,5.294,5.275,5.293,14111.6
+1696090860000,5.294,5.308,5.294,5.305,11265.7
+1696090920000,5.305,5.32,5.301,5.307,30412.7
+1696090980000,5.307,5.307,5.3,5.303,8520.7
+1696091040000,5.302,5.307,5.297,5.305,8744.3
+1696091100000,5.306,5.309,5.302,5.308,6448.5
+1696091160000,5.309,5.32,5.301,5.303,11706.1
+1696091220000,5.302,5.304,5.295,5.304,7431.2
+1696091280000,5.304,5.318,5.301,5.314,12710.3
+1696091340000,5.315,5.319,5.311,5.319,14524.6
+1696091400000,5.32,5.325,5.316,5.319,15817.0
+1696091460000,5.318,5.318,5.3,5.313,23137.5
+1696091520000,5.314,5.316,5.309,5.314,9446.0
+1696091580000,5.313,5.316,5.306,5.308,16329.1
+1696091640000,5.308,5.309,5.298,5.3,14674.8
+1696091700000,5.3,5.31,5.3,5.307,6512.1
+1696091760000,5.307,5.311,5.305,5.31,5404.2
+1696091820000,5.311,5.314,5.307,5.307,5227.8
+1696091880000,5.307,5.31,5.305,5.309,3001.3
+1696091940000,5.308,5.312,5.308,5.309,4925.8
+1696092000000,5.309,5.31,5.304,5.305,2855.0
+1696092060000,5.304,5.311,5.299,5.31,15810.0
+1696092120000,5.31,5.31,5.303,5.307,6253.2
+1696092180000,5.307,5.311,5.297,5.298,7732.4
+1696092240000,5.298,5.32,5.297,5.316,13108.2
+1696092300000,5.315,5.33,5.315,5.328,19934.3
+1696092360000,5.328,5.335,5.323,5.334,19393.3
+1696092420000,5.335,5.345,5.332,5.341,28355.2
+1696092480000,5.341,5.363,5.34,5.354,36124.6
+1696092540000,5.355,5.357,5.331,5.348,35615.5
+1696092600000,5.35,5.353,5.337,5.337,12821.9
+1696092660000,5.337,5.35,5.335,5.342,11372.4
+1696092720000,5.342,5.351,5.341,5.351,13323.9
+1696092780000,5.352,5.359,5.344,5.345,14840.4
+1696092840000,5.344,5.344,5.337,5.34,9848.6
+1696092900000,5.34,5.342,5.324,5.325,26411.2
+1696092960000,5.326,5.34,5.325,5.335,20956.6
+1696093020000,5.334,5.341,5.33,5.334,7244.4
+1696093080000,5.334,5.341,5.332,5.332,6880.0
+1696093140000,5.333,5.339,5.331,5.337,7275.7
+1696093200000,5.337,5.338,5.328,5.335,17291.0
+1696093260000,5.335,5.339,5.314,5.316,21038.0
+1696093320000,5.316,5.323,5.296,5.315,39704.8
+1696093380000,5.314,5.314,5.305,5.307,17077.4
+1696093440000,5.307,5.333,5.299,5.325,38456.6
+1696093500000,5.324,5.328,5.311,5.327,12505.9
+1696093560000,5.327,5.331,5.321,5.324,9510.7
+1696093620000,5.324,5.324,5.31,5.317,10052.6
+1696093680000,5.318,5.32,5.312,5.316,4159.7
+1696093740000,5.316,5.323,5.307,5.31,18569.0
+1696093800000,5.31,5.333,5.31,5.327,27348.8
+1696093860000,5.326,5.333,5.32,5.324,19153.4
+1696093920000,5.324,5.328,5.322,5.327,5058.5
+1696093980000,5.328,5.33,5.322,5.324,2717.1
+1696094040000,5.324,5.334,5.324,5.324,11159.7
+1696094100000,5.325,5.329,5.32,5.329,8742.4
+1696094160000,5.328,5.336,5.324,5.334,13526.5
+1696094220000,5.335,5.337,5.321,5.324,11019.6
+1696094280000,5.324,5.324,5.31,5.318,16268.1
+1696094340000,5.317,5.321,5.314,5.316,14450.1
+1696094400000,5.316,5.322,5.314,5.322,6350.9
+1696094460000,5.322,5.322,5.308,5.309,8821.4
+1696094520000,5.31,5.313,5.304,5.305,11017.0
+1696094580000,5.306,5.313,5.304,5.312,5968.1
+1696094640000,5.311,5.312,5.306,5.306,4813.5
+1696094700000,5.307,5.312,5.288,5.297,35051.5
+1696094760000,5.296,5.298,5.292,5.298,7314.6
+1696094820000,5.298,5.303,5.289,5.292,15897.6
+1696094880000,5.292,5.294,5.288,5.29,5316.7
+1696094940000,5.29,5.294,5.284,5.29,12673.2
+1696095000000,5.29,5.29,5.282,5.287,12831.8
+1696095060000,5.287,5.288,5.281,5.281,6597.3
+1696095120000,5.281,5.281,5.274,5.276,16200.8
+1696095180000,5.276,5.281,5.271,5.281,12835.7
+1696095240000,5.282,5.285,5.279,5.283,5159.3
+1696095300000,5.284,5.291,5.277,5.289,9355.0
+1696095360000,5.29,5.294,5.288,5.294,6391.2
+1696095420000,5.293,5.295,5.29,5.294,6404.0
+1696095480000,5.293,5.297,5.289,5.297,6593.2
+1696095540000,5.295,5.298,5.289,5.295,5051.1
+1696095600000,5.294,5.295,5.285,5.285,5508.1
+1696095660000,5.284,5.288,5.282,5.288,5831.9
+1696095720000,5.289,5.294,5.289,5.291,3184.8
+1696095780000,5.292,5.296,5.286,5.286,4327.7
+1696095840000,5.287,5.291,5.282,5.284,5364.6
+1696095900000,5.285,5.288,5.283,5.285,3808.0
+1696095960000,5.284,5.284,5.272,5.275,10514.8
+1696096020000,5.275,5.28,5.274,5.279,5727.3
+1696096080000,5.279,5.279,5.268,5.271,10124.4
+1696096140000,5.27,5.271,5.258,5.261,26167.4
+1696096200000,5.261,5.279,5.261,5.278,14999.8
+1696096260000,5.278,5.278,5.269,5.272,11106.9
+1696096320000,5.272,5.272,5.269,5.271,3218.0
+1696096380000,5.271,5.28,5.271,5.28,3868.0
+1696096440000,5.28,5.283,5.275,5.275,1900.7
+1696096500000,5.275,5.281,5.272,5.28,12111.1
+1696096560000,5.279,5.279,5.271,5.274,2204.4
+1696096620000,5.274,5.276,5.268,5.268,6645.3
+1696096680000,5.268,5.273,5.267,5.269,3323.2
+1696096740000,5.27,5.272,5.266,5.27,2145.7
+1696096800000,5.27,5.282,5.269,5.276,7154.3
+1696096860000,5.277,5.28,5.276,5.279,2871.4
+1696096920000,5.279,5.281,5.274,5.278,4338.1
+1696096980000,5.277,5.278,5.267,5.268,4232.8
+1696097040000,5.267,5.269,5.26,5.263,7446.4
+1696097100000,5.263,5.268,5.26,5.268,5355.4
+1696097160000,5.268,5.268,5.255,5.256,11180.8
+1696097220000,5.256,5.262,5.254,5.26,12217.1
+1696097280000,5.261,5.261,5.253,5.258,8680.4
+1696097340000,5.258,5.26,5.251,5.257,11636.9
+1696097400000,5.258,5.26,5.257,5.258,945.6
+1696097460000,5.258,5.26,5.256,5.258,4651.8
+1696097520000,5.257,5.259,5.253,5.255,3087.8
+1696097580000,5.255,5.255,5.241,5.25,34751.2
+1696097640000,5.25,5.257,5.25,5.256,4233.2
+1696097700000,5.256,5.26,5.255,5.259,4977.6
+1696097760000,5.258,5.266,5.257,5.261,9595.7
+1696097820000,5.26,5.263,5.258,5.262,5403.7
+1696097880000,5.262,5.262,5.258,5.258,2377.1
+1696097940000,5.259,5.259,5.251,5.253,30002.7
+1696098000000,5.253,5.257,5.25,5.255,7189.5
+1696098060000,5.255,5.255,5.253,5.253,1175.1
+1696098120000,5.254,5.26,5.253,5.259,3033.4
+1696098180000,5.258,5.269,5.258,5.269,5606.0
+1696098240000,5.269,5.283,5.269,5.276,21290.2
+1696098300000,5.277,5.278,5.272,5.277,4650.5
+1696098360000,5.277,5.278,5.272,5.272,3008.2
+1696098420000,5.273,5.273,5.269,5.269,1834.7
+1696098480000,5.269,5.27,5.266,5.27,3447.6
+1696098540000,5.27,5.282,5.27,5.278,4422.3
+1696098600000,5.279,5.281,5.277,5.279,4461.7
+1696098660000,5.279,5.285,5.277,5.285,3205.2
+1696098720000,5.285,5.294,5.285,5.294,10946.1
+1696098780000,5.294,5.298,5.294,5.298,7517.5
+1696098840000,5.297,5.298,5.291,5.294,12857.7
+1696098900000,5.294,5.294,5.287,5.287,8506.6
+1696098960000,5.287,5.287,5.277,5.278,7076.4
+1696099020000,5.279,5.279,5.272,5.272,6003.2
+1696099080000,5.273,5.273,5.266,5.266,5295.4
+1696099140000,5.267,5.281,5.267,5.273,25682.4
+1696099200000,5.274,5.275,5.265,5.266,6405.4
+1696099260000,5.266,5.273,5.266,5.271,4398.8
+1696099320000,5.27,5.277,5.27,5.275,4157.5
+1696099380000,5.275,5.276,5.267,5.271,5519.4
+1696099440000,5.271,5.272,5.27,5.271,777.3
+1696099500000,5.271,5.271,5.27,5.27,3671.8
+1696099560000,5.271,5.271,5.263,5.268,4199.7
+1696099620000,5.269,5.282,5.269,5.27,14849.1
+1696099680000,5.27,5.279,5.27,5.276,1923.5
+1696099740000,5.276,5.283,5.276,5.279,4249.9
+1696099800000,5.279,5.279,5.272,5.276,6205.8
+1696099860000,5.275,5.285,5.275,5.284,9182.3
+1696099920000,5.282,5.287,5.281,5.285,3732.7
+1696099980000,5.285,5.289,5.285,5.286,6547.2
+1696100040000,5.286,5.287,5.277,5.278,10795.1
+1696100100000,5.277,5.277,5.267,5.269,6774.1
+1696100160000,5.27,5.275,5.256,5.262,19442.7
+1696100220000,5.262,5.27,5.26,5.269,13388.8
+1696100280000,5.268,5.273,5.267,5.269,9195.1
+1696100340000,5.269,5.269,5.263,5.264,2731.3
+1696100400000,5.263,5.265,5.257,5.262,16687.3
+1696100460000,5.262,5.263,5.257,5.261,3810.5
+1696100520000,5.261,5.261,5.255,5.255,3872.4
+1696100580000,5.256,5.257,5.249,5.249,7943.4
+1696100640000,5.249,5.252,5.239,5.248,18822.0
+1696100700000,5.248,5.25,5.243,5.246,6064.7
+1696100760000,5.245,5.247,5.244,5.245,3149.4
+1696100820000,5.245,5.246,5.242,5.246,3612.5
+1696100880000,5.246,5.255,5.246,5.253,4452.9
+1696100940000,5.254,5.254,5.248,5.248,3049.4
+1696101000000,5.248,5.252,5.245,5.252,6124.7
+1696101060000,5.252,5.257,5.248,5.25,7569.0
+1696101120000,5.249,5.25,5.247,5.247,4736.5
+1696101180000,5.248,5.25,5.244,5.25,3696.6
+1696101240000,5.25,5.254,5.244,5.246,8588.1
+1696101300000,5.246,5.246,5.243,5.245,3785.8
+1696101360000,5.245,5.247,5.244,5.246,2185.8
+1696101420000,5.246,5.248,5.245,5.248,2386.5
+1696101480000,5.248,5.251,5.246,5.246,2071.6
+1696101540000,5.246,5.25,5.246,5.249,1932.8
+1696101600000,5.249,5.251,5.246,5.246,7935.9
+1696101660000,5.245,5.245,5.239,5.241,4588.8
+1696101720000,5.24,5.242,5.24,5.241,1442.0
+1696101780000,5.242,5.245,5.241,5.243,2410.5
+1696101840000,5.242,5.243,5.24,5.242,2210.9
+1696101900000,5.242,5.242,5.236,5.238,9497.0
+1696101960000,5.239,5.243,5.239,5.242,3634.3
+1696102020000,5.241,5.244,5.24,5.243,3332.7
+1696102080000,5.242,5.243,5.24,5.24,660.1
+1696102140000,5.24,5.241,5.239,5.24,939.5
+1696102200000,5.24,5.244,5.239,5.244,4142.9
+1696102260000,5.244,5.245,5.239,5.244,6123.7
+1696102320000,5.245,5.245,5.243,5.245,1421.1
+1696102380000,5.245,5.249,5.245,5.249,2664.2
+1696102440000,5.249,5.253,5.249,5.253,6695.4
+1696102500000,5.253,5.259,5.253,5.256,9091.6
+1696102560000,5.256,5.261,5.256,5.256,9195.3
+1696102620000,5.256,5.256,5.251,5.252,5166.9
+1696102680000,5.252,5.252,5.248,5.249,5107.8
+1696102740000,5.249,5.255,5.249,5.253,5612.2
+1696102800000,5.252,5.261,5.247,5.261,7711.3
+1696102860000,5.26,5.261,5.26,5.261,2051.6
+1696102920000,5.262,5.265,5.259,5.26,3797.7
+1696102980000,5.26,5.262,5.259,5.259,1182.2
+1696103040000,5.259,5.259,5.255,5.255,1954.5
+1696103100000,5.256,5.262,5.254,5.254,5511.4
+1696103160000,5.253,5.253,5.241,5.246,17034.1
+1696103220000,5.245,5.248,5.245,5.248,2744.5
+1696103280000,5.248,5.255,5.248,5.252,5281.9
+1696103340000,5.25,5.25,5.247,5.247,1881.1
+1696103400000,5.248,5.248,5.243,5.244,8743.8
+1696103460000,5.245,5.249,5.245,5.246,1651.5
+1696103520000,5.245,5.246,5.236,5.242,10340.6
+1696103580000,5.242,5.242,5.237,5.237,2137.3
+1696103640000,5.238,5.24,5.237,5.239,3256.5
+1696103700000,5.238,5.239,5.233,5.237,3606.0
+1696103760000,5.237,5.246,5.234,5.243,12229.8
+1696103820000,5.244,5.244,5.237,5.238,9414.4
+1696103880000,5.238,5.24,5.238,5.238,3053.2
+1696103940000,5.238,5.24,5.237,5.24,2043.2
+1696104000000,5.239,5.24,5.236,5.237,4817.5
+1696104060000,5.238,5.239,5.236,5.238,2794.4
+1696104120000,5.238,5.239,5.214,5.216,75528.6
+1696104180000,5.216,5.225,5.215,5.222,15978.0
+1696104240000,5.221,5.231,5.22,5.23,8082.2
+1696104300000,5.23,5.234,5.229,5.233,5260.8
+1696104360000,5.233,5.235,5.225,5.228,7792.8
+1696104420000,5.229,5.229,5.224,5.227,1685.8
+1696104480000,5.226,5.227,5.218,5.221,5483.2
+1696104540000,5.221,5.222,5.22,5.222,743.8
+1696104600000,5.222,5.222,5.217,5.217,2443.9
+1696104660000,5.217,5.217,5.203,5.211,22582.8
+1696104720000,5.211,5.216,5.21,5.215,9830.3
+1696104780000,5.215,5.22,5.214,5.22,5784.5
+1696104840000,5.22,5.222,5.215,5.215,7315.4
+1696104900000,5.216,5.221,5.215,5.218,7062.8
+1696104960000,5.218,5.224,5.217,5.221,8341.4
+1696105020000,5.221,5.224,5.221,5.222,4706.3
+1696105080000,5.223,5.223,5.217,5.217,4007.7
+1696105140000,5.218,5.222,5.218,5.222,2437.1
+1696105200000,5.222,5.228,5.221,5.226,10157.3
+1696105260000,5.226,5.23,5.226,5.229,3561.0
+1696105320000,5.228,5.23,5.226,5.226,5971.3
+1696105380000,5.226,5.227,5.225,5.227,268.8
+1696105440000,5.226,5.227,5.22,5.221,2849.7
+1696105500000,5.221,5.224,5.22,5.221,5509.6
+1696105560000,5.221,5.225,5.221,5.221,2930.1
+1696105620000,5.221,5.221,5.211,5.211,3269.8
+1696105680000,5.211,5.217,5.211,5.217,2008.1
+1696105740000,5.218,5.226,5.218,5.224,3444.6
+1696105800000,5.223,5.223,5.22,5.22,1623.4
+1696105860000,5.22,5.221,5.211,5.213,6449.1
+1696105920000,5.213,5.213,5.211,5.213,2895.0
+1696105980000,5.213,5.214,5.213,5.213,2301.7
+1696106040000,5.213,5.217,5.211,5.217,4030.9
+1696106100000,5.217,5.219,5.212,5.215,3161.9
+1696106160000,5.215,5.22,5.215,5.22,2468.1
+1696106220000,5.219,5.221,5.219,5.221,495.1
+1696106280000,5.221,5.227,5.221,5.222,3289.2
+1696106340000,5.222,5.223,5.219,5.222,4016.2
+1696106400000,5.223,5.224,5.221,5.223,3319.3
+1696106460000,5.223,5.229,5.223,5.229,2550.1
+1696106520000,5.229,5.233,5.225,5.231,8312.9
+1696106580000,5.23,5.231,5.226,5.229,4967.0
+1696106640000,5.229,5.233,5.229,5.232,3700.3
+1696106700000,5.232,5.234,5.23,5.23,5230.9
+1696106760000,5.23,5.23,5.219,5.223,17716.9
+1696106820000,5.222,5.223,5.218,5.223,3849.8
+1696106880000,5.222,5.224,5.222,5.222,1824.1
+1696106940000,5.222,5.225,5.222,5.225,2073.5
+1696107000000,5.225,5.226,5.224,5.224,2874.1
+1696107060000,5.226,5.228,5.222,5.222,5519.4
+1696107120000,5.223,5.223,5.211,5.218,14513.6
+1696107180000,5.218,5.221,5.214,5.218,9125.7
+1696107240000,5.217,5.222,5.217,5.22,2228.6
+1696107300000,5.22,5.221,5.218,5.219,2135.3
+1696107360000,5.22,5.22,5.213,5.214,3063.0
+1696107420000,5.214,5.218,5.213,5.213,9678.1
+1696107480000,5.214,5.221,5.213,5.22,5569.3
+1696107540000,5.219,5.222,5.218,5.222,1741.3
+1696107600000,5.221,5.224,5.219,5.219,2426.3
+1696107660000,5.219,5.219,5.217,5.218,1150.6
+1696107720000,5.217,5.219,5.212,5.214,5423.3
+1696107780000,5.214,5.217,5.208,5.208,6877.3
+1696107840000,5.208,5.213,5.207,5.212,3497.3
+1696107900000,5.212,5.212,5.21,5.211,2457.4
+1696107960000,5.211,5.212,5.21,5.211,3516.7
+1696108020000,5.211,5.212,5.209,5.211,1042.8
+1696108080000,5.21,5.212,5.21,5.211,2429.4
+1696108140000,5.211,5.213,5.21,5.211,4714.7
+1696108200000,5.21,5.212,5.21,5.212,1565.9
+1696108260000,5.212,5.213,5.21,5.211,1788.8
+1696108320000,5.212,5.217,5.205,5.207,22472.4
+1696108380000,5.206,5.21,5.206,5.21,1545.6
+1696108440000,5.21,5.211,5.209,5.209,1421.8
+1696108500000,5.209,5.211,5.205,5.207,3796.4
+1696108560000,5.207,5.207,5.204,5.207,3053.8
+1696108620000,5.206,5.207,5.204,5.206,2847.3
+1696108680000,5.206,5.207,5.205,5.207,689.8
+1696108740000,5.207,5.207,5.205,5.205,586.0
+1696108800000,5.206,5.206,5.203,5.203,824.6
+1696108860000,5.203,5.206,5.203,5.206,1622.1
+1696108920000,5.205,5.206,5.204,5.206,656.6
+1696108980000,5.206,5.206,5.201,5.202,3700.8
+1696109040000,5.202,5.208,5.192,5.208,47750.5
+1696109100000,5.207,5.218,5.207,5.217,5857.4
+1696109160000,5.217,5.224,5.215,5.222,15037.2
+1696109220000,5.222,5.223,5.22,5.222,3855.1
+1696109280000,5.221,5.221,5.218,5.22,1671.6
+1696109340000,5.219,5.22,5.217,5.218,3053.8
+1696109400000,5.218,5.218,5.212,5.212,3817.1
+1696109460000,5.213,5.214,5.21,5.212,2768.3
+1696109520000,5.212,5.214,5.21,5.211,3893.0
+1696109580000,5.211,5.214,5.211,5.213,1262.4
+1696109640000,5.213,5.213,5.208,5.209,4557.6
+1696109700000,5.209,5.209,5.206,5.207,1086.9
+1696109760000,5.206,5.208,5.203,5.204,3328.3
+1696109820000,5.205,5.206,5.201,5.202,2700.1
+1696109880000,5.201,5.202,5.2,5.201,594.3
+1696109940000,5.2,5.203,5.2,5.202,2231.1
+1696110000000,5.202,5.203,5.19,5.19,13604.9
+1696110060000,5.19,5.191,5.169,5.182,61667.8
+1696110120000,5.182,5.193,5.181,5.193,6943.0
+1696110180000,5.193,5.193,5.18,5.18,6486.0
+1696110240000,5.179,5.19,5.178,5.189,6504.6
+1696110300000,5.189,5.19,5.185,5.185,3984.1
+1696110360000,5.184,5.186,5.181,5.186,3862.8
+1696110420000,5.185,5.186,5.177,5.177,4217.5
+1696110480000,5.177,5.177,5.171,5.171,6617.6
+1696110540000,5.171,5.171,5.162,5.164,13287.4
+1696110600000,5.163,5.172,5.162,5.171,7054.8
+1696110660000,5.171,5.178,5.171,5.177,4459.6
+1696110720000,5.177,5.181,5.177,5.181,2167.4
+1696110780000,5.181,5.183,5.18,5.181,3087.9
+1696110840000,5.182,5.184,5.181,5.183,6135.8
+1696110900000,5.183,5.186,5.182,5.186,4028.2
+1696110960000,5.186,5.186,5.183,5.184,4588.0
+1696111020000,5.184,5.185,5.183,5.183,308.3
+1696111080000,5.184,5.185,5.178,5.178,3305.2
+1696111140000,5.178,5.184,5.178,5.182,3091.1
+1696111200000,5.181,5.182,5.173,5.173,4898.2
+1696111260000,5.173,5.179,5.169,5.178,11270.5
+1696111320000,5.177,5.185,5.177,5.185,3013.8
+1696111380000,5.185,5.194,5.184,5.189,13843.4
+1696111440000,5.189,5.196,5.189,5.193,6348.1
+1696111500000,5.194,5.195,5.187,5.187,5543.8
+1696111560000,5.186,5.191,5.185,5.189,3228.8
+1696111620000,5.189,5.194,5.189,5.194,1308.2
+1696111680000,5.195,5.199,5.195,5.199,2489.0
+1696111740000,5.2,5.203,5.2,5.203,3116.1
+1696111800000,5.203,5.209,5.202,5.203,12795.9
+1696111860000,5.202,5.202,5.192,5.196,7212.3
+1696111920000,5.196,5.197,5.194,5.194,646.4
+1696111980000,5.195,5.195,5.19,5.19,2459.0
+1696112040000,5.19,5.193,5.189,5.193,2440.1
+1696112100000,5.193,5.194,5.182,5.188,24149.6
+1696112160000,5.188,5.203,5.188,5.203,5943.4
+1696112220000,5.203,5.206,5.2,5.206,3733.5
+1696112280000,5.206,5.206,5.2,5.201,6667.5
+1696112340000,5.201,5.206,5.201,5.206,2129.4
+1696112400000,5.206,5.207,5.204,5.204,2574.7
+1696112460000,5.205,5.205,5.199,5.2,7103.0
+1696112520000,5.2,5.2,5.196,5.199,4506.3
+1696112580000,5.199,5.199,5.195,5.195,2263.3
+1696112640000,5.196,5.198,5.194,5.196,3657.6
+1696112700000,5.196,5.197,5.194,5.196,3193.0
+1696112760000,5.197,5.203,5.197,5.2,12062.1
+1696112820000,5.2,5.203,5.2,5.2,5379.1
+1696112880000,5.199,5.199,5.195,5.196,5164.7
+1696112940000,5.196,5.198,5.196,5.198,53.2
+1696113000000,5.198,5.202,5.197,5.198,3124.4
+1696113060000,5.198,5.199,5.195,5.197,7291.8
+1696113120000,5.197,5.203,5.194,5.194,14648.0
+1696113180000,5.194,5.195,5.194,5.195,1173.1
+1696113240000,5.194,5.194,5.186,5.192,4759.7
+1696113300000,5.191,5.191,5.189,5.191,1398.9
+1696113360000,5.19,5.193,5.19,5.193,1080.7
+1696113420000,5.193,5.196,5.192,5.193,5209.9
+1696113480000,5.193,5.193,5.187,5.189,4791.8
+1696113540000,5.189,5.192,5.189,5.192,2048.4
+1696113600000,5.192,5.193,5.189,5.192,2738.2
+1696113660000,5.192,5.193,5.192,5.193,896.5
+1696113720000,5.194,5.197,5.194,5.196,1860.6
+1696113780000,5.196,5.196,5.194,5.194,769.3
+1696113840000,5.194,5.194,5.188,5.188,2281.6
+1696113900000,5.189,5.192,5.189,5.192,832.6
+1696113960000,5.192,5.192,5.191,5.191,279.0
+1696114020000,5.191,5.193,5.187,5.193,2645.7
+1696114080000,5.193,5.194,5.19,5.19,779.5
+1696114140000,5.191,5.194,5.19,5.192,1877.7
+1696114200000,5.193,5.196,5.193,5.195,7542.2
+1696114260000,5.194,5.194,5.192,5.192,770.1
+1696114320000,5.193,5.193,5.192,5.193,464.9
+1696114380000,5.193,5.193,5.19,5.192,4744.2
+1696114440000,5.192,5.195,5.192,5.195,2474.0
+1696114500000,5.194,5.197,5.194,5.197,1396.3
+1696114560000,5.197,5.2,5.197,5.198,2694.3
+1696114620000,5.199,5.201,5.199,5.201,1246.6
+1696114680000,5.2,5.206,5.2,5.206,3339.8
+1696114740000,5.205,5.207,5.202,5.203,2132.0
+1696114800000,5.204,5.204,5.197,5.197,3260.8
+1696114860000,5.198,5.199,5.197,5.199,495.2
+1696114920000,5.2,5.201,5.199,5.2,502.6
+1696114980000,5.2,5.201,5.2,5.2,576.4
+1696115040000,5.2,5.202,5.2,5.202,1071.6
+1696115100000,5.202,5.206,5.202,5.205,826.5
+1696115160000,5.205,5.208,5.205,5.208,1556.3
+1696115220000,5.209,5.209,5.204,5.204,6627.1
+1696115280000,5.205,5.206,5.202,5.202,2552.8
+1696115340000,5.202,5.204,5.202,5.204,1664.7
+1696115400000,5.203,5.205,5.202,5.202,2831.3
+1696115460000,5.202,5.204,5.201,5.201,1644.4
+1696115520000,5.201,5.201,5.196,5.196,1200.6
+1696115580000,5.196,5.196,5.194,5.194,808.2
+1696115640000,5.194,5.196,5.194,5.196,712.7
+1696115700000,5.197,5.204,5.197,5.199,11417.8
+1696115760000,5.201,5.207,5.201,5.207,2069.9
+1696115820000,5.207,5.213,5.207,5.213,5959.3
+1696115880000,5.213,5.213,5.209,5.212,5371.6
+1696115940000,5.212,5.212,5.21,5.21,1866.8
+1696116000000,5.21,5.214,5.21,5.214,2411.5
+1696116060000,5.213,5.213,5.212,5.212,1154.6
+1696116120000,5.213,5.215,5.213,5.215,2628.8
+1696116180000,5.215,5.219,5.212,5.219,1946.0
+1696116240000,5.219,5.219,5.212,5.214,2058.9
+1696116300000,5.214,5.22,5.213,5.219,7628.3
+1696116360000,5.219,5.221,5.212,5.212,6440.0
+1696116420000,5.211,5.213,5.209,5.211,2091.1
+1696116480000,5.211,5.211,5.211,5.211,93.5
+1696116540000,5.211,5.211,5.206,5.209,4275.0
+1696116600000,5.208,5.209,5.199,5.2,4672.6
+1696116660000,5.201,5.203,5.195,5.2,5670.4
+1696116720000,5.201,5.204,5.201,5.204,1493.6
+1696116780000,5.204,5.204,5.202,5.202,1727.7
+1696116840000,5.202,5.202,5.198,5.198,2758.4
+1696116900000,5.199,5.2,5.197,5.198,3365.2
+1696116960000,5.198,5.2,5.196,5.197,3911.5
+1696117020000,5.196,5.201,5.194,5.2,3408.6
+1696117080000,5.198,5.2,5.198,5.198,1824.5
+1696117140000,5.199,5.202,5.195,5.195,4421.7
+1696117200000,5.195,5.198,5.195,5.197,2660.9
+1696117260000,5.198,5.198,5.191,5.195,7354.9
+1696117320000,5.195,5.197,5.193,5.197,1581.4
+1696117380000,5.197,5.201,5.196,5.199,4650.0
+1696117440000,5.198,5.198,5.196,5.198,2513.1
+1696117500000,5.197,5.198,5.195,5.196,3610.0
+1696117560000,5.196,5.198,5.189,5.195,12215.1
+1696117620000,5.195,5.196,5.192,5.195,5512.3
+1696117680000,5.194,5.196,5.194,5.196,350.3
+1696117740000,5.196,5.196,5.192,5.195,1467.2
+1696117800000,5.195,5.195,5.193,5.195,3342.6
+1696117860000,5.195,5.195,5.191,5.193,5315.0
+1696117920000,5.193,5.195,5.192,5.195,2082.1
+1696117980000,5.195,5.197,5.194,5.194,3072.1
+1696118040000,5.194,5.199,5.192,5.199,4823.1
+1696118100000,5.198,5.198,5.197,5.198,1329.5
+1696118160000,5.197,5.199,5.196,5.199,2627.2
+1696118220000,5.196,5.197,5.194,5.196,1815.2
+1696118280000,5.197,5.198,5.196,5.198,994.1
+1696118340000,5.198,5.199,5.196,5.196,1968.6
+1696118400000,5.197,5.198,5.196,5.198,2557.8
+1696118460000,5.197,5.199,5.197,5.198,2721.9
+1696118520000,5.198,5.199,5.19,5.192,5543.0
+1696118580000,5.192,5.192,5.178,5.18,7709.5
+1696118640000,5.179,5.181,5.172,5.18,19933.2
+1696118700000,5.18,5.186,5.179,5.182,10382.1
+1696118760000,5.181,5.182,5.177,5.177,4138.5
+1696118820000,5.177,5.178,5.173,5.176,5582.6
+1696118880000,5.175,5.176,5.173,5.176,3639.8
+1696118940000,5.175,5.181,5.175,5.18,3817.2
+1696119000000,5.18,5.183,5.18,5.183,2494.0
+1696119060000,5.182,5.186,5.181,5.186,5280.3
+1696119120000,5.186,5.189,5.185,5.189,2611.4
+1696119180000,5.189,5.195,5.189,5.193,6026.0
+1696119240000,5.192,5.192,5.189,5.19,2687.4
+1696119300000,5.19,5.191,5.189,5.191,588.9
+1696119360000,5.191,5.191,5.189,5.189,921.8
+1696119420000,5.19,5.202,5.189,5.2,10913.6
+1696119480000,5.2,5.2,5.196,5.198,5401.4
+1696119540000,5.197,5.199,5.195,5.196,3366.1
+1696119600000,5.196,5.199,5.195,5.196,6359.6
+1696119660000,5.196,5.197,5.188,5.189,14363.6
+1696119720000,5.188,5.189,5.185,5.189,4784.2
+1696119780000,5.189,5.195,5.188,5.195,5810.0
+1696119840000,5.195,5.197,5.195,5.195,1652.8
+1696119900000,5.194,5.194,5.19,5.193,2880.9
+1696119960000,5.194,5.194,5.186,5.186,3029.0
+1696120020000,5.185,5.188,5.185,5.188,723.5
+1696120080000,5.187,5.187,5.184,5.185,769.7
+1696120140000,5.186,5.189,5.186,5.187,1260.2
+1696120200000,5.187,5.187,5.181,5.183,7795.2
+1696120260000,5.184,5.185,5.182,5.182,1583.1
+1696120320000,5.183,5.187,5.183,5.186,4803.2
+1696120380000,5.187,5.19,5.187,5.189,4854.0
+1696120440000,5.188,5.195,5.188,5.195,3747.9
+1696120500000,5.196,5.196,5.191,5.194,2035.6
+1696120560000,5.193,5.193,5.188,5.189,5538.2
+1696120620000,5.188,5.189,5.187,5.189,1373.6
+1696120680000,5.188,5.189,5.188,5.189,409.4
+1696120740000,5.188,5.191,5.188,5.19,1415.8
+1696120800000,5.191,5.194,5.19,5.194,2903.6
+1696120860000,5.195,5.203,5.195,5.201,6803.8
+1696120920000,5.201,5.206,5.201,5.206,6891.0
+1696120980000,5.206,5.208,5.206,5.207,1864.3
+1696121040000,5.207,5.208,5.207,5.208,374.6
+1696121100000,5.207,5.208,5.203,5.204,3552.7
+1696121160000,5.203,5.205,5.201,5.204,2491.1
+1696121220000,5.205,5.205,5.203,5.204,1623.2
+1696121280000,5.204,5.204,5.195,5.2,6927.9
+1696121340000,5.2,5.204,5.2,5.204,1691.0
+1696121400000,5.205,5.207,5.204,5.206,3008.8
+1696121460000,5.205,5.207,5.205,5.207,2366.6
+1696121520000,5.207,5.213,5.207,5.213,6610.4
+1696121580000,5.213,5.218,5.211,5.216,5035.3
+1696121640000,5.216,5.218,5.215,5.218,5318.6
+1696121700000,5.219,5.22,5.217,5.218,5225.2
+1696121760000,5.218,5.225,5.218,5.223,10094.2
+1696121820000,5.223,5.225,5.218,5.218,3843.3
+1696121880000,5.219,5.219,5.218,5.219,431.1
+1696121940000,5.219,5.219,5.218,5.218,1547.3
+1696122000000,5.219,5.227,5.219,5.224,11092.4
+1696122060000,5.223,5.228,5.223,5.228,2900.5
+1696122120000,5.228,5.231,5.221,5.229,14250.7
+1696122180000,5.229,5.241,5.229,5.237,17809.2
+1696122240000,5.238,5.239,5.232,5.234,10488.8
+1696122300000,5.233,5.234,5.227,5.229,20844.6
+1696122360000,5.229,5.231,5.221,5.221,13956.1
+1696122420000,5.221,5.224,5.219,5.224,6212.3
+1696122480000,5.223,5.225,5.223,5.225,2845.6
+1696122540000,5.224,5.232,5.224,5.231,21037.5
+1696122600000,5.23,5.232,5.224,5.228,8764.4
+1696122660000,5.228,5.229,5.222,5.225,6706.4
+1696122720000,5.225,5.225,5.223,5.223,629.8
+1696122780000,5.223,5.229,5.222,5.225,4521.5
+1696122840000,5.225,5.226,5.223,5.226,2454.5
+1696122900000,5.226,5.23,5.225,5.23,3661.1
+1696122960000,5.229,5.229,5.226,5.226,3014.5
+1696123020000,5.227,5.237,5.227,5.235,9914.8
+1696123080000,5.235,5.237,5.233,5.236,5956.6
+1696123140000,5.237,5.237,5.235,5.237,5297.2
+1696123200000,5.237,5.24,5.236,5.238,4648.2
+1696123260000,5.238,5.239,5.236,5.239,4080.0
+1696123320000,5.239,5.24,5.236,5.238,2751.4
+1696123380000,5.238,5.24,5.236,5.239,2936.9
+1696123440000,5.24,5.24,5.235,5.236,3264.3
+1696123500000,5.238,5.238,5.237,5.238,846.7
+1696123560000,5.238,5.243,5.237,5.242,7715.9
+1696123620000,5.242,5.245,5.241,5.244,3805.1
+1696123680000,5.244,5.253,5.243,5.25,12400.8
+1696123740000,5.249,5.25,5.241,5.241,3897.6
+1696123800000,5.241,5.243,5.241,5.242,6475.3
+1696123860000,5.241,5.242,5.235,5.239,8899.1
+1696123920000,5.24,5.244,5.239,5.242,5142.4
+1696123980000,5.241,5.25,5.241,5.25,5127.9
+1696124040000,5.251,5.252,5.246,5.249,9965.2
+1696124100000,5.249,5.249,5.246,5.248,4056.8
+1696124160000,5.248,5.272,5.247,5.268,50508.1
+1696124220000,5.268,5.268,5.261,5.263,12353.0
+1696124280000,5.262,5.262,5.258,5.259,11486.5
+1696124340000,5.259,5.26,5.257,5.257,5914.4
+1696124400000,5.258,5.261,5.257,5.258,11527.7
+1696124460000,5.258,5.259,5.254,5.256,13950.9
+1696124520000,5.256,5.262,5.256,5.262,5644.8
+1696124580000,5.263,5.269,5.263,5.269,7669.6
+1696124640000,5.269,5.27,5.264,5.264,4880.9
+1696124700000,5.263,5.264,5.259,5.262,7164.1
+1696124760000,5.262,5.263,5.259,5.263,4014.1
+1696124820000,5.264,5.266,5.263,5.266,1802.7
+1696124880000,5.265,5.271,5.263,5.271,9248.5
+1696124940000,5.271,5.272,5.269,5.27,3533.4
+1696125000000,5.27,5.27,5.262,5.263,5759.7
+1696125060000,5.263,5.266,5.261,5.265,6462.6
+1696125120000,5.266,5.268,5.264,5.264,3505.5
+1696125180000,5.265,5.265,5.259,5.259,5106.7
+1696125240000,5.26,5.26,5.253,5.255,4539.0
+1696125300000,5.255,5.259,5.254,5.259,2888.2
+1696125360000,5.259,5.261,5.258,5.258,2354.5
+1696125420000,5.259,5.261,5.258,5.259,1463.2
+1696125480000,5.259,5.26,5.257,5.259,1502.7
+1696125540000,5.258,5.258,5.252,5.252,6108.2
+1696125600000,5.254,5.259,5.254,5.257,3501.5
+1696125660000,5.257,5.262,5.254,5.262,3779.5
+1696125720000,5.262,5.265,5.261,5.264,2671.0
+1696125780000,5.264,5.264,5.261,5.264,1971.0
+1696125840000,5.264,5.264,5.261,5.261,2457.0
+1696125900000,5.261,5.261,5.254,5.257,13119.1
+1696125960000,5.256,5.256,5.248,5.248,6509.9
+1696126020000,5.248,5.249,5.242,5.249,10286.2
+1696126080000,5.249,5.252,5.249,5.249,4435.7
+1696126140000,5.25,5.253,5.25,5.252,2982.4
+1696126200000,5.253,5.257,5.252,5.253,6574.0
+1696126260000,5.254,5.255,5.253,5.255,3585.5
+1696126320000,5.256,5.259,5.249,5.25,19817.6
+1696126380000,5.25,5.25,5.239,5.239,6107.9
+1696126440000,5.239,5.244,5.236,5.243,6834.7
+1696126500000,5.244,5.249,5.241,5.247,12853.6
+1696126560000,5.248,5.252,5.239,5.239,17568.3
+1696126620000,5.239,5.239,5.231,5.237,10549.1
+1696126680000,5.236,5.241,5.234,5.241,6600.8
+1696126740000,5.241,5.242,5.24,5.241,1785.4
+1696126800000,5.242,5.247,5.242,5.247,3815.9
+1696126860000,5.247,5.248,5.247,5.248,819.4
+1696126920000,5.247,5.248,5.247,5.247,2207.1
+1696126980000,5.247,5.248,5.236,5.237,9404.3
+1696127040000,5.237,5.241,5.237,5.241,2765.7
+1696127100000,5.241,5.243,5.241,5.242,1725.5
+1696127160000,5.241,5.241,5.238,5.238,2926.8
+1696127220000,5.238,5.24,5.238,5.239,2114.9
+1696127280000,5.238,5.239,5.237,5.238,1279.4
+1696127340000,5.238,5.238,5.233,5.233,3557.1
+1696127400000,5.234,5.237,5.233,5.237,7415.6
+1696127460000,5.237,5.24,5.236,5.236,3717.8
+1696127520000,5.235,5.235,5.233,5.235,2714.3
+1696127580000,5.235,5.236,5.222,5.223,16021.7
+1696127640000,5.223,5.225,5.22,5.221,9542.6
+1696127700000,5.22,5.221,5.215,5.22,12914.2
+1696127760000,5.219,5.221,5.218,5.218,2691.9
+1696127820000,5.217,5.217,5.206,5.207,22455.3
+1696127880000,5.207,5.21,5.205,5.206,6016.1
+1696127940000,5.205,5.221,5.205,5.219,8374.3
+1696128000000,5.219,5.222,5.217,5.22,6664.0
+1696128060000,5.221,5.223,5.22,5.222,3275.5
+1696128120000,5.222,5.226,5.221,5.224,2629.8
+1696128180000,5.224,5.226,5.224,5.225,2101.5
+1696128240000,5.226,5.228,5.225,5.226,2660.0
+1696128300000,5.226,5.228,5.225,5.228,2060.8
+1696128360000,5.227,5.227,5.223,5.223,2468.3
+1696128420000,5.224,5.227,5.224,5.226,1646.2
+1696128480000,5.226,5.231,5.225,5.231,2821.9
+1696128540000,5.231,5.238,5.23,5.233,15521.3
+1696128600000,5.232,5.234,5.231,5.232,2574.8
+1696128660000,5.232,5.232,5.228,5.23,3472.3
+1696128720000,5.231,5.234,5.231,5.233,1416.2
+1696128780000,5.233,5.233,5.229,5.229,3645.9
+1696128840000,5.228,5.228,5.225,5.226,3841.6
+1696128900000,5.227,5.237,5.227,5.237,5284.7
+1696128960000,5.237,5.237,5.232,5.232,1269.0
+1696129020000,5.232,5.237,5.232,5.237,3231.5
+1696129080000,5.236,5.238,5.235,5.235,3423.0
+1696129140000,5.236,5.24,5.235,5.24,1172.8
+1696129200000,5.24,5.241,5.237,5.24,3393.8
+1696129260000,5.24,5.241,5.239,5.24,998.6
+1696129320000,5.239,5.24,5.239,5.24,306.0
+1696129380000,5.241,5.245,5.241,5.244,2193.6
+1696129440000,5.245,5.246,5.239,5.241,3508.6
+1696129500000,5.24,5.241,5.233,5.233,3083.1
+1696129560000,5.233,5.236,5.232,5.235,1911.9
+1696129620000,5.235,5.235,5.232,5.232,968.8
+1696129680000,5.232,5.238,5.232,5.237,2655.9
+1696129740000,5.238,5.239,5.227,5.228,7809.1
+1696129800000,5.228,5.234,5.228,5.231,1890.2
+1696129860000,5.232,5.238,5.232,5.235,2511.5
+1696129920000,5.236,5.239,5.236,5.238,1260.3
+1696129980000,5.238,5.238,5.237,5.237,745.0
+1696130040000,5.238,5.239,5.238,5.239,671.3
+1696130100000,5.239,5.241,5.237,5.237,3143.0
+1696130160000,5.238,5.247,5.238,5.247,2328.0
+1696130220000,5.248,5.251,5.246,5.25,4191.0
+1696130280000,5.25,5.254,5.25,5.252,3887.1
+1696130340000,5.252,5.254,5.251,5.251,1946.4
+1696130400000,5.252,5.255,5.252,5.255,1594.4
+1696130460000,5.254,5.254,5.251,5.253,2642.4
+1696130520000,5.253,5.254,5.251,5.253,4238.4
+1696130580000,5.253,5.262,5.252,5.261,8473.1
+1696130640000,5.261,5.262,5.258,5.262,3764.2
+1696130700000,5.262,5.27,5.262,5.27,4287.2
+1696130760000,5.269,5.277,5.267,5.275,7711.3
+1696130820000,5.277,5.278,5.274,5.275,10070.8
+1696130880000,5.275,5.276,5.272,5.273,11193.6
+1696130940000,5.274,5.274,5.272,5.273,2685.5
+1696131000000,5.272,5.273,5.27,5.27,3415.3
+1696131060000,5.271,5.271,5.264,5.265,6835.4
+1696131120000,5.265,5.274,5.264,5.273,8496.4
+1696131180000,5.274,5.28,5.274,5.279,7205.6
+1696131240000,5.28,5.283,5.279,5.279,5720.1
+1696131300000,5.279,5.283,5.278,5.282,4814.2
+1696131360000,5.282,5.289,5.282,5.289,10746.5
+1696131420000,5.289,5.297,5.286,5.293,15260.7
+1696131480000,5.293,5.294,5.29,5.29,4030.3
+1696131540000,5.29,5.292,5.289,5.291,7954.7
+1696131600000,5.29,5.295,5.289,5.293,4145.3
+1696131660000,5.293,5.293,5.29,5.291,3296.3
+1696131720000,5.292,5.294,5.288,5.289,10387.0
+1696131780000,5.288,5.289,5.283,5.285,9590.2
+1696131840000,5.285,5.286,5.275,5.277,9547.3
+1696131900000,5.276,5.277,5.27,5.271,14959.0
+1696131960000,5.271,5.274,5.271,5.272,6279.2
+1696132020000,5.273,5.274,5.27,5.272,5380.7
+1696132080000,5.272,5.274,5.27,5.274,3537.9
+1696132140000,5.274,5.281,5.273,5.281,1686.0
+1696132200000,5.281,5.286,5.281,5.285,3886.9
+1696132260000,5.285,5.292,5.284,5.291,5738.7
+1696132320000,5.291,5.291,5.288,5.289,1873.1
+1696132380000,5.289,5.292,5.289,5.29,2480.9
+1696132440000,5.291,5.293,5.288,5.293,5710.8
+1696132500000,5.292,5.292,5.287,5.287,3644.3
+1696132560000,5.287,5.287,5.28,5.282,3747.4
+1696132620000,5.281,5.29,5.281,5.289,9760.9
+1696132680000,5.29,5.29,5.286,5.286,2338.3
+1696132740000,5.286,5.288,5.286,5.288,1579.8
+1696132800000,5.288,5.29,5.284,5.284,3936.1
+1696132860000,5.284,5.284,5.276,5.277,3015.1
+1696132920000,5.278,5.282,5.278,5.281,2160.6
+1696132980000,5.28,5.285,5.276,5.278,4854.4
+1696133040000,5.278,5.28,5.277,5.278,5080.6
+1696133100000,5.278,5.278,5.273,5.274,1377.5
+1696133160000,5.274,5.274,5.268,5.27,7927.8
+1696133220000,5.27,5.271,5.263,5.268,10510.9
+1696133280000,5.268,5.271,5.267,5.267,4065.4
+1696133340000,5.267,5.27,5.265,5.268,8837.4
+1696133400000,5.269,5.273,5.269,5.273,2270.7
+1696133460000,5.273,5.274,5.272,5.274,200.2
+1696133520000,5.273,5.274,5.262,5.262,19172.8
+1696133580000,5.262,5.262,5.249,5.251,20195.3
+1696133640000,5.251,5.253,5.245,5.253,12345.8
+1696133700000,5.252,5.253,5.25,5.251,2026.4
+1696133760000,5.25,5.256,5.25,5.255,3845.0
+1696133820000,5.255,5.255,5.25,5.253,6361.2
+1696133880000,5.253,5.255,5.249,5.249,3081.6
+1696133940000,5.249,5.251,5.247,5.247,3693.1
+1696134000000,5.247,5.252,5.246,5.252,3131.6
+1696134060000,5.252,5.26,5.252,5.258,4051.1
+1696134120000,5.259,5.261,5.253,5.253,6489.5
+1696134180000,5.254,5.255,5.254,5.254,5085.5
+1696134240000,5.254,5.255,5.251,5.252,3262.9
+1696134300000,5.252,5.254,5.251,5.253,1987.4
+1696134360000,5.254,5.256,5.254,5.255,1571.6
+1696134420000,5.256,5.257,5.256,5.256,1762.0
+1696134480000,5.257,5.257,5.253,5.253,3483.0
+1696134540000,5.253,5.254,5.252,5.254,1163.8
+1696134600000,5.255,5.255,5.25,5.251,2339.1
+1696134660000,5.25,5.25,5.245,5.246,9384.3
+1696134720000,5.245,5.248,5.243,5.247,4985.3
+1696134780000,5.247,5.248,5.246,5.247,1635.1
+1696134840000,5.247,5.247,5.246,5.246,486.2
+1696134900000,5.246,5.247,5.243,5.243,1497.1
+1696134960000,5.243,5.245,5.242,5.243,5056.4
+1696135020000,5.244,5.244,5.239,5.241,7570.6
+1696135080000,5.24,5.243,5.235,5.237,17561.4
+1696135140000,5.238,5.242,5.238,5.24,3729.3
+1696135200000,5.24,5.243,5.239,5.243,4880.4
+1696135260000,5.243,5.243,5.235,5.235,5554.2
+1696135320000,5.236,5.238,5.234,5.237,4449.7
+1696135380000,5.236,5.236,5.232,5.233,3879.5
+1696135440000,5.234,5.24,5.234,5.24,5349.8
+1696135500000,5.239,5.245,5.239,5.245,3135.3
+1696135560000,5.245,5.246,5.244,5.246,2550.1
+1696135620000,5.246,5.248,5.245,5.248,2740.2
+1696135680000,5.248,5.248,5.245,5.245,2887.5
+1696135740000,5.245,5.247,5.245,5.247,990.8
+1696135800000,5.247,5.251,5.247,5.251,8078.0
+1696135860000,5.251,5.253,5.249,5.252,4733.2
+1696135920000,5.253,5.253,5.251,5.252,1215.0
+1696135980000,5.251,5.252,5.239,5.241,12945.2
+1696136040000,5.241,5.241,5.236,5.239,2620.0
+1696136100000,5.239,5.244,5.236,5.244,2887.0
+1696136160000,5.244,5.245,5.243,5.245,3002.9
+1696136220000,5.246,5.246,5.238,5.238,5743.2
+1696136280000,5.237,5.237,5.235,5.236,1998.1
+1696136340000,5.236,5.24,5.235,5.24,2960.3
+1696136400000,5.24,5.242,5.238,5.24,3726.3
+1696136460000,5.24,5.241,5.237,5.237,3321.2
+1696136520000,5.237,5.239,5.236,5.238,1234.0
+1696136580000,5.237,5.24,5.237,5.237,1011.8
+1696136640000,5.237,5.237,5.232,5.234,6633.7
+1696136700000,5.234,5.239,5.232,5.238,7868.8
+1696136760000,5.239,5.241,5.236,5.241,2419.0
+1696136820000,5.242,5.246,5.242,5.245,2797.1
+1696136880000,5.245,5.247,5.245,5.247,2260.3
+1696136940000,5.246,5.247,5.245,5.245,2149.7
+1696137000000,5.245,5.25,5.245,5.248,4196.5
+1696137060000,5.248,5.248,5.245,5.245,2858.8
+1696137120000,5.245,5.247,5.245,5.245,1475.0
+1696137180000,5.246,5.249,5.244,5.246,1919.5
+1696137240000,5.245,5.245,5.24,5.24,2934.7
+1696137300000,5.241,5.241,5.238,5.238,2959.2
+1696137360000,5.238,5.241,5.238,5.24,3449.2
+1696137420000,5.241,5.241,5.232,5.233,5912.4
+1696137480000,5.234,5.236,5.23,5.23,4755.7
+1696137540000,5.23,5.234,5.228,5.234,9276.5
+1696137600000,5.234,5.24,5.234,5.24,3081.2
+1696137660000,5.239,5.241,5.238,5.239,2341.0
+1696137720000,5.239,5.241,5.239,5.24,2798.0
+1696137780000,5.241,5.243,5.239,5.24,4263.0
+1696137840000,5.241,5.244,5.241,5.243,1438.5
+1696137900000,5.243,5.244,5.24,5.242,2712.0
+1696137960000,5.243,5.249,5.243,5.249,2500.1
+1696138020000,5.249,5.249,5.246,5.249,4567.4
+1696138080000,5.249,5.257,5.249,5.256,8931.9
+1696138140000,5.256,5.259,5.255,5.259,6713.9
+1696138200000,5.259,5.262,5.256,5.262,11319.8
+1696138260000,5.261,5.262,5.258,5.261,6149.1
+1696138320000,5.262,5.273,5.26,5.272,12512.7
+1696138380000,5.273,5.286,5.273,5.285,15851.1
+1696138440000,5.286,5.29,5.284,5.287,11794.7
+1696138500000,5.287,5.295,5.286,5.29,20119.2
+1696138560000,5.29,5.291,5.278,5.279,10672.3
+1696138620000,5.279,5.281,5.274,5.274,7994.1
+1696138680000,5.274,5.274,5.267,5.268,7331.3
+1696138740000,5.267,5.278,5.266,5.276,8328.5
+1696138800000,5.277,5.277,5.273,5.277,4926.2
+1696138860000,5.276,5.279,5.276,5.278,1009.1
+1696138920000,5.279,5.279,5.272,5.278,10062.6
+1696138980000,5.277,5.279,5.276,5.278,3957.0
+1696139040000,5.277,5.281,5.276,5.28,5927.8
+1696139100000,5.28,5.281,5.274,5.275,4851.2
+1696139160000,5.275,5.275,5.27,5.27,5174.2
+1696139220000,5.271,5.274,5.27,5.272,3542.3
+1696139280000,5.273,5.273,5.264,5.267,12487.8
+1696139340000,5.267,5.267,5.262,5.264,4850.3
+1696139400000,5.265,5.269,5.263,5.264,7454.1
+1696139460000,5.264,5.266,5.261,5.263,4839.2
+1696139520000,5.264,5.271,5.264,5.271,1280.0
+1696139580000,5.27,5.27,5.265,5.265,2094.1
+1696139640000,5.265,5.265,5.264,5.265,190.6
+1696139700000,5.265,5.266,5.263,5.266,3361.0
+1696139760000,5.267,5.271,5.267,5.271,1424.7
+1696139820000,5.272,5.277,5.272,5.273,2948.6
+1696139880000,5.272,5.272,5.261,5.266,5240.7
+1696139940000,5.267,5.272,5.267,5.271,613.3
+1696140000000,5.272,5.273,5.27,5.271,1590.1
+1696140060000,5.271,5.271,5.262,5.264,2518.4
+1696140120000,5.264,5.268,5.263,5.263,2679.5
+1696140180000,5.264,5.268,5.262,5.263,3296.9
+1696140240000,5.263,5.264,5.261,5.261,3531.2
+1696140300000,5.262,5.263,5.257,5.259,3334.3
+1696140360000,5.26,5.263,5.26,5.26,1920.2
+1696140420000,5.261,5.261,5.253,5.259,10067.8
+1696140480000,5.258,5.261,5.258,5.259,1134.6
+1696140540000,5.259,5.262,5.258,5.262,1937.2
+1696140600000,5.262,5.262,5.259,5.26,1852.8
+1696140660000,5.259,5.268,5.259,5.267,7704.4
+1696140720000,5.268,5.271,5.268,5.269,2636.1
+1696140780000,5.27,5.272,5.269,5.27,532.6
+1696140840000,5.27,5.27,5.264,5.264,2014.5
+1696140900000,5.264,5.268,5.264,5.268,1953.5
+1696140960000,5.269,5.27,5.268,5.269,2669.7
+1696141020000,5.27,5.275,5.269,5.275,2751.9
+1696141080000,5.275,5.276,5.271,5.271,3592.4
+1696141140000,5.271,5.274,5.271,5.274,1497.1
+1696141200000,5.274,5.275,5.272,5.273,1448.3
+1696141260000,5.272,5.272,5.264,5.264,3381.3
+1696141320000,5.265,5.265,5.259,5.261,3381.4
+1696141380000,5.261,5.261,5.258,5.258,1355.4
+1696141440000,5.259,5.261,5.259,5.261,1192.3
+1696141500000,5.261,5.262,5.26,5.261,1555.3
+1696141560000,5.261,5.268,5.26,5.267,2590.6
+1696141620000,5.267,5.27,5.267,5.268,939.2
+1696141680000,5.268,5.268,5.266,5.267,558.8
+1696141740000,5.267,5.273,5.266,5.273,1962.1
+1696141800000,5.273,5.278,5.273,5.276,7978.3
+1696141860000,5.277,5.278,5.276,5.278,2773.6
+1696141920000,5.279,5.28,5.277,5.28,2337.6
+1696141980000,5.279,5.282,5.277,5.28,5684.8
+1696142040000,5.281,5.285,5.277,5.282,7186.8
+1696142100000,5.283,5.284,5.271,5.276,21322.3
+1696142160000,5.277,5.278,5.272,5.278,4421.8
+1696142220000,5.278,5.278,5.273,5.273,1112.8
+1696142280000,5.273,5.273,5.271,5.271,902.2
+1696142340000,5.272,5.276,5.271,5.275,3151.1
+1696142400000,5.275,5.282,5.275,5.282,2993.5
+1696142460000,5.283,5.283,5.277,5.278,2985.5
+1696142520000,5.279,5.283,5.279,5.28,2936.0
+1696142580000,5.281,5.284,5.28,5.28,6074.4
+1696142640000,5.28,5.281,5.279,5.281,324.7
+1696142700000,5.281,5.285,5.28,5.284,3369.2
+1696142760000,5.284,5.287,5.28,5.282,7025.0
+1696142820000,5.283,5.286,5.283,5.285,2306.6
+1696142880000,5.285,5.288,5.283,5.287,6488.3
+1696142940000,5.285,5.288,5.285,5.288,2049.1
+1696143000000,5.287,5.288,5.285,5.285,3021.5
+1696143060000,5.285,5.286,5.28,5.284,6850.1
+1696143120000,5.285,5.289,5.285,5.287,3105.1
+1696143180000,5.286,5.288,5.284,5.286,2763.7
+1696143240000,5.285,5.285,5.283,5.285,1127.6
+1696143300000,5.285,5.286,5.282,5.284,3231.4
+1696143360000,5.284,5.284,5.281,5.281,1497.9
+1696143420000,5.281,5.285,5.281,5.284,2577.6
+1696143480000,5.285,5.286,5.283,5.284,2542.8
+1696143540000,5.284,5.286,5.283,5.284,2151.2
+1696143600000,5.284,5.287,5.284,5.287,731.3
+1696143660000,5.287,5.289,5.286,5.288,1754.5
+1696143720000,5.288,5.289,5.287,5.288,1471.1
+1696143780000,5.288,5.29,5.287,5.29,3508.6
+1696143840000,5.29,5.3,5.288,5.293,28478.3
+1696143900000,5.293,5.294,5.286,5.288,9805.0
+1696143960000,5.287,5.289,5.287,5.287,2113.8
+1696144020000,5.288,5.288,5.282,5.282,3558.4
+1696144080000,5.282,5.282,5.275,5.275,6891.2
+1696144140000,5.275,5.28,5.274,5.275,5362.5
+1696144200000,5.275,5.276,5.275,5.275,1453.8
+1696144260000,5.275,5.28,5.275,5.28,2065.6
+1696144320000,5.28,5.28,5.277,5.277,1155.7
+1696144380000,5.276,5.276,5.271,5.273,3545.6
+1696144440000,5.274,5.274,5.268,5.273,4822.8
+1696144500000,5.273,5.289,5.273,5.288,17892.2
+1696144560000,5.288,5.288,5.283,5.287,17107.0
+1696144620000,5.287,5.291,5.287,5.291,25128.1
+1696144680000,5.291,5.293,5.285,5.293,16844.4
+1696144740000,5.293,5.294,5.288,5.294,6337.5
+1696144800000,5.295,5.299,5.293,5.297,15904.5
+1696144860000,5.298,5.306,5.298,5.304,21873.6
+1696144920000,5.305,5.308,5.297,5.304,44520.9
+1696144980000,5.303,5.308,5.295,5.296,15696.6
+1696145040000,5.295,5.295,5.292,5.295,6096.8
+1696145100000,5.294,5.294,5.29,5.292,5138.7
+1696145160000,5.291,5.294,5.286,5.287,10704.7
+1696145220000,5.286,5.286,5.279,5.28,10112.2
+1696145280000,5.279,5.288,5.278,5.287,16992.2
+1696145340000,5.287,5.29,5.285,5.29,3806.6
+1696145400000,5.289,5.294,5.288,5.292,3839.9
+1696145460000,5.292,5.296,5.29,5.291,7140.7
+1696145520000,5.29,5.291,5.287,5.288,1243.3
+1696145580000,5.288,5.293,5.288,5.289,6856.2
+1696145640000,5.289,5.292,5.289,5.289,2456.5
+1696145700000,5.288,5.289,5.286,5.287,2394.4
+1696145760000,5.286,5.287,5.285,5.286,1057.9
+1696145820000,5.287,5.29,5.287,5.289,4615.5
+1696145880000,5.289,5.289,5.285,5.287,2342.1
+1696145940000,5.286,5.286,5.285,5.285,1910.5
+1696146000000,5.285,5.289,5.285,5.287,3366.9
+1696146060000,5.286,5.287,5.286,5.287,514.6
+1696146120000,5.287,5.287,5.283,5.284,4594.1
+1696146180000,5.283,5.287,5.283,5.286,2609.5
+1696146240000,5.286,5.286,5.281,5.282,3363.5
+1696146300000,5.282,5.286,5.281,5.281,6593.5
+1696146360000,5.282,5.286,5.281,5.285,2850.0
+1696146420000,5.285,5.288,5.279,5.28,7424.8
+1696146480000,5.28,5.282,5.277,5.281,8817.8
+1696146540000,5.281,5.284,5.28,5.28,3716.0
+1696146600000,5.28,5.281,5.28,5.281,850.0
+1696146660000,5.28,5.281,5.277,5.277,2609.6
+1696146720000,5.277,5.278,5.271,5.272,5822.5
+1696146780000,5.272,5.277,5.27,5.275,19544.5
+1696146840000,5.275,5.275,5.27,5.273,3950.8
+1696146900000,5.273,5.285,5.273,5.283,15621.2
+1696146960000,5.283,5.284,5.279,5.283,7073.7
+1696147020000,5.283,5.283,5.281,5.282,701.1
+1696147080000,5.281,5.283,5.276,5.279,11250.4
+1696147140000,5.279,5.283,5.277,5.283,6232.0
+1696147200000,5.283,5.286,5.28,5.281,12740.3
+1696147260000,5.282,5.284,5.28,5.281,5156.5
+1696147320000,5.282,5.282,5.276,5.276,13199.6
+1696147380000,5.276,5.28,5.276,5.278,5319.9
+1696147440000,5.28,5.283,5.279,5.283,6930.8
+1696147500000,5.283,5.289,5.281,5.289,6166.5
+1696147560000,5.289,5.293,5.287,5.293,12966.4
+1696147620000,5.293,5.307,5.292,5.305,25898.7
+1696147680000,5.306,5.323,5.305,5.319,33011.2
+1696147740000,5.319,5.32,5.306,5.315,46609.9
+1696147800000,5.315,5.316,5.31,5.312,34372.6
+1696147860000,5.313,5.316,5.301,5.304,22050.0
+1696147920000,5.304,5.304,5.299,5.3,6544.5
+1696147980000,5.299,5.301,5.297,5.298,9281.7
+1696148040000,5.298,5.298,5.297,5.298,1740.2
+1696148100000,5.297,5.297,5.292,5.293,7063.2
+1696148160000,5.292,5.309,5.292,5.309,22837.8
+1696148220000,5.309,5.312,5.309,5.311,8532.1
+1696148280000,5.31,5.313,5.308,5.31,8906.2
+1696148340000,5.309,5.318,5.309,5.314,4962.8
+1696148400000,5.315,5.318,5.315,5.317,8188.6
+1696148460000,5.317,5.318,5.314,5.314,5156.2
+1696148520000,5.314,5.343,5.313,5.335,97497.8
+1696148580000,5.335,5.335,5.316,5.325,47987.7
+1696148640000,5.325,5.331,5.322,5.331,34035.4
+1696148700000,5.331,5.34,5.33,5.338,13863.5
+1696148760000,5.337,5.35,5.337,5.349,30998.1
+1696148820000,5.35,5.355,5.345,5.351,75472.6
+1696148880000,5.352,5.355,5.346,5.353,35943.6
+1696148940000,5.353,5.356,5.341,5.355,49498.2
+1696149000000,5.355,5.358,5.335,5.34,58574.3
+1696149060000,5.341,5.341,5.328,5.33,31851.6
+1696149120000,5.33,5.336,5.326,5.331,23906.1
+1696149180000,5.331,5.332,5.327,5.332,10545.4
+1696149240000,5.333,5.333,5.329,5.333,7589.3
+1696149300000,5.333,5.341,5.333,5.339,21927.6
+1696149360000,5.34,5.34,5.336,5.337,6169.4
+1696149420000,5.338,5.338,5.329,5.331,12416.2
+1696149480000,5.331,5.336,5.327,5.335,14710.2
+1696149540000,5.334,5.335,5.333,5.334,2016.5
+1696149600000,5.335,5.337,5.331,5.333,9146.4
+1696149660000,5.333,5.34,5.331,5.34,16818.8
+1696149720000,5.34,5.344,5.337,5.344,24346.7
+1696149780000,5.343,5.351,5.343,5.351,26675.1
+1696149840000,5.35,5.351,5.349,5.349,2276.7
+1696149900000,5.35,5.357,5.35,5.356,7353.5
+1696149960000,5.357,5.368,5.357,5.368,33549.9
+1696150020000,5.367,5.373,5.363,5.369,34440.5
+1696150080000,5.369,5.398,5.368,5.393,99236.9
+1696150140000,5.393,5.4,5.388,5.389,55152.6
+1696150200000,5.388,5.398,5.374,5.392,53838.3
+1696150260000,5.392,5.392,5.379,5.385,29175.5
+1696150320000,5.385,5.388,5.377,5.379,19858.7
+1696150380000,5.378,5.385,5.374,5.379,26877.0
+1696150440000,5.379,5.38,5.37,5.37,10694.1
+1696150500000,5.371,5.371,5.359,5.36,23045.3
+1696150560000,5.359,5.363,5.346,5.347,27755.2
+1696150620000,5.347,5.35,5.342,5.346,14184.5
+1696150680000,5.346,5.349,5.343,5.349,18047.6
+1696150740000,5.349,5.355,5.347,5.355,11855.9
+1696150800000,5.355,5.364,5.354,5.362,18283.6
+1696150860000,5.363,5.364,5.359,5.363,6873.0
+1696150920000,5.363,5.368,5.361,5.366,6142.6
+1696150980000,5.367,5.371,5.366,5.368,6825.8
+1696151040000,5.367,5.367,5.36,5.36,8375.1
+1696151100000,5.36,5.391,5.356,5.389,51988.1
+1696151160000,5.389,5.392,5.378,5.382,39107.2
+1696151220000,5.383,5.385,5.378,5.379,38808.0
+1696151280000,5.378,5.378,5.373,5.374,13704.7
+1696151340000,5.375,5.378,5.372,5.374,10303.3
+1696151400000,5.374,5.378,5.364,5.376,39082.0
+1696151460000,5.376,5.387,5.376,5.381,16379.1
+1696151520000,5.381,5.386,5.379,5.381,22855.0
+1696151580000,5.382,5.383,5.363,5.364,24373.0
+1696151640000,5.363,5.368,5.357,5.358,27703.7
+1696151700000,5.359,5.37,5.358,5.368,24078.6
+1696151760000,5.369,5.379,5.369,5.375,14560.4
+1696151820000,5.376,5.385,5.376,5.382,25772.3
+1696151880000,5.383,5.384,5.378,5.381,32350.5
+1696151940000,5.381,5.39,5.378,5.384,49615.3
+1696152000000,5.383,5.39,5.383,5.389,12878.6
+1696152060000,5.389,5.39,5.385,5.385,8719.7
+1696152120000,5.385,5.389,5.385,5.387,7615.5
+1696152180000,5.387,5.389,5.383,5.383,6307.5
+1696152240000,5.384,5.386,5.384,5.386,3197.5
+1696152300000,5.387,5.393,5.386,5.392,19094.6
+1696152360000,5.393,5.396,5.384,5.389,33311.7
+1696152420000,5.389,5.392,5.387,5.39,9681.7
+1696152480000,5.391,5.392,5.389,5.389,3339.1
+1696152540000,5.39,5.392,5.387,5.388,5835.4
+1696152600000,5.388,5.388,5.373,5.374,16196.6
+1696152660000,5.375,5.376,5.362,5.371,28664.4
+1696152720000,5.371,5.372,5.366,5.37,6378.2
+1696152780000,5.371,5.373,5.367,5.372,5407.5
+1696152840000,5.373,5.374,5.366,5.368,9161.7
+1696152900000,5.368,5.371,5.36,5.361,11050.9
+1696152960000,5.362,5.362,5.344,5.346,41584.4
+1696153020000,5.347,5.358,5.346,5.357,10051.0
+1696153080000,5.356,5.358,5.343,5.348,12299.2
+1696153140000,5.347,5.352,5.344,5.347,15420.5
+1696153200000,5.347,5.351,5.346,5.35,5681.2
+1696153260000,5.35,5.352,5.343,5.346,8769.9
+1696153320000,5.347,5.349,5.341,5.343,9001.9
+1696153380000,5.344,5.346,5.343,5.344,2397.6
+1696153440000,5.345,5.353,5.345,5.351,10933.7
+1696153500000,5.352,5.356,5.35,5.356,2932.8
+1696153560000,5.356,5.361,5.356,5.359,6228.6
+1696153620000,5.36,5.361,5.355,5.358,9711.6
+1696153680000,5.357,5.357,5.352,5.352,3444.3
+1696153740000,5.352,5.355,5.341,5.341,10776.4
+1696153800000,5.341,5.355,5.331,5.351,42043.7
+1696153860000,5.352,5.352,5.339,5.35,26418.7
+1696153920000,5.35,5.351,5.345,5.347,7435.1
+1696153980000,5.347,5.348,5.331,5.334,27726.0
+1696154040000,5.334,5.343,5.318,5.342,66147.2
+1696154100000,5.342,5.344,5.337,5.344,5699.8
+1696154160000,5.344,5.345,5.343,5.343,6220.7
+1696154220000,5.342,5.342,5.337,5.337,3916.0
+1696154280000,5.337,5.34,5.337,5.339,2594.4
+1696154340000,5.339,5.342,5.331,5.331,9473.7
+1696154400000,5.332,5.339,5.331,5.333,11925.8
+1696154460000,5.332,5.337,5.332,5.334,7833.9
+1696154520000,5.335,5.339,5.329,5.332,15206.8
+1696154580000,5.333,5.336,5.329,5.333,7705.8
+1696154640000,5.333,5.34,5.332,5.333,12182.1
+1696154700000,5.333,5.336,5.325,5.327,13305.5
+1696154760000,5.327,5.355,5.324,5.339,38004.6
+1696154820000,5.339,5.349,5.337,5.346,25542.6
+1696154880000,5.345,5.348,5.34,5.342,7261.8
+1696154940000,5.343,5.351,5.342,5.348,12756.9
+1696155000000,5.349,5.357,5.349,5.353,9016.7
+1696155060000,5.353,5.356,5.346,5.355,7463.5
+1696155120000,5.355,5.358,5.349,5.349,7012.8
+1696155180000,5.349,5.351,5.345,5.347,2865.0
+1696155240000,5.348,5.361,5.348,5.358,8657.1
+1696155300000,5.358,5.361,5.349,5.351,7352.6
+1696155360000,5.35,5.355,5.346,5.346,6173.0
+1696155420000,5.346,5.35,5.345,5.35,3205.8
+1696155480000,5.348,5.355,5.347,5.352,6146.5
+1696155540000,5.351,5.356,5.35,5.353,7376.5
+1696155600000,5.352,5.36,5.352,5.358,4448.5
+1696155660000,5.358,5.367,5.358,5.366,5251.5
+1696155720000,5.366,5.373,5.366,5.368,7542.1
+1696155780000,5.368,5.371,5.362,5.363,5246.1
+1696155840000,5.363,5.364,5.358,5.358,5637.5
+1696155900000,5.359,5.362,5.356,5.356,9733.1
+1696155960000,5.355,5.359,5.352,5.353,4353.8
+1696156020000,5.352,5.354,5.35,5.35,4424.0
+1696156080000,5.35,5.367,5.349,5.365,5080.0
+1696156140000,5.365,5.365,5.362,5.363,1449.9
+1696156200000,5.364,5.364,5.358,5.358,2956.9
+1696156260000,5.357,5.358,5.341,5.343,8065.2
+1696156320000,5.341,5.344,5.328,5.333,27270.4
+1696156380000,5.333,5.336,5.33,5.336,8029.5
+1696156440000,5.336,5.345,5.333,5.345,11066.6
+1696156500000,5.345,5.345,5.329,5.331,6279.2
+1696156560000,5.332,5.337,5.33,5.337,7999.4
+1696156620000,5.336,5.338,5.333,5.334,8031.7
+1696156680000,5.335,5.34,5.335,5.34,2074.8
+1696156740000,5.34,5.342,5.337,5.337,2309.5
+1696156800000,5.337,5.344,5.336,5.344,8640.9
+1696156860000,5.344,5.345,5.336,5.341,6925.4
+1696156920000,5.341,5.342,5.337,5.34,1308.4
+1696156980000,5.34,5.341,5.327,5.329,11960.2
+1696157040000,5.329,5.33,5.32,5.321,24511.4
+1696157100000,5.321,5.329,5.32,5.324,6954.3
+1696157160000,5.323,5.328,5.317,5.328,11418.1
+1696157220000,5.328,5.332,5.326,5.331,2207.1
+1696157280000,5.33,5.337,5.33,5.337,3557.0
+1696157340000,5.337,5.339,5.333,5.334,4571.1
+1696157400000,5.334,5.337,5.333,5.335,3097.3
+1696157460000,5.336,5.339,5.335,5.337,1681.7
+1696157520000,5.336,5.336,5.332,5.334,4317.8
+1696157580000,5.335,5.336,5.333,5.336,2247.1
+1696157640000,5.336,5.337,5.334,5.335,2365.7
+1696157700000,5.334,5.335,5.333,5.335,4194.2
+1696157760000,5.335,5.335,5.333,5.333,1342.5
+1696157820000,5.333,5.333,5.322,5.329,16884.2
+1696157880000,5.33,5.331,5.324,5.326,3022.0
+1696157940000,5.326,5.33,5.326,5.33,5266.0
+1696158000000,5.329,5.33,5.32,5.321,12356.2
+1696158060000,5.322,5.323,5.315,5.32,8722.2
+1696158120000,5.32,5.323,5.32,5.323,5615.9
+1696158180000,5.323,5.323,5.317,5.319,9028.3
+1696158240000,5.319,5.323,5.313,5.321,16029.3
+1696158300000,5.321,5.322,5.319,5.322,6670.0
+1696158360000,5.322,5.324,5.318,5.318,5924.7
+1696158420000,5.318,5.319,5.316,5.317,3548.7
+1696158480000,5.317,5.321,5.313,5.321,8451.3
+1696158540000,5.321,5.323,5.319,5.321,1981.2
+1696158600000,5.321,5.329,5.321,5.328,8906.3
+1696158660000,5.328,5.333,5.328,5.333,2287.5
+1696158720000,5.334,5.335,5.331,5.332,4424.0
+1696158780000,5.331,5.332,5.329,5.332,2720.7
+1696158840000,5.332,5.337,5.332,5.336,3875.0
+1696158900000,5.335,5.335,5.328,5.328,6195.4
+1696158960000,5.327,5.329,5.322,5.325,10510.0
+1696159020000,5.325,5.331,5.325,5.33,4062.2
+1696159080000,5.33,5.336,5.33,5.333,6452.4
+1696159140000,5.333,5.339,5.331,5.339,6135.0
+1696159200000,5.339,5.34,5.336,5.337,4708.4
+1696159260000,5.338,5.344,5.337,5.341,5798.6
+1696159320000,5.341,5.343,5.333,5.337,9147.7
+1696159380000,5.338,5.34,5.334,5.335,3652.2
+1696159440000,5.335,5.337,5.335,5.337,1031.1
+1696159500000,5.337,5.344,5.337,5.344,1260.5
+1696159560000,5.343,5.345,5.337,5.339,6285.7
+1696159620000,5.34,5.34,5.337,5.337,1553.7
+1696159680000,5.337,5.34,5.334,5.334,2695.2
+1696159740000,5.335,5.34,5.334,5.34,2144.0
+1696159800000,5.339,5.344,5.338,5.34,4350.5
+1696159860000,5.34,5.342,5.337,5.342,4122.5
+1696159920000,5.342,5.342,5.338,5.34,1467.0
+1696159980000,5.34,5.348,5.34,5.347,3184.5
+1696160040000,5.346,5.349,5.345,5.347,5001.6
+1696160100000,5.347,5.347,5.343,5.345,5596.9
+1696160160000,5.345,5.348,5.344,5.344,5078.5
+1696160220000,5.345,5.345,5.34,5.34,6258.3
+1696160280000,5.34,5.344,5.34,5.342,2051.6
+1696160340000,5.343,5.349,5.343,5.349,3139.7
+1696160400000,5.349,5.354,5.349,5.351,8078.0
+1696160460000,5.351,5.354,5.348,5.35,7114.8
+1696160520000,5.35,5.354,5.349,5.352,3540.6
+1696160580000,5.352,5.355,5.351,5.354,2833.4
+1696160640000,5.354,5.354,5.349,5.352,2292.3
+1696160700000,5.351,5.352,5.343,5.343,5003.4
+1696160760000,5.343,5.344,5.335,5.335,5447.3
+1696160820000,5.335,5.336,5.333,5.333,2153.3
+1696160880000,5.332,5.334,5.33,5.334,3278.9
+1696160940000,5.334,5.337,5.329,5.33,9931.8
+1696161000000,5.33,5.33,5.321,5.323,8211.9
+1696161060000,5.322,5.331,5.322,5.33,3857.5
+1696161120000,5.331,5.332,5.328,5.329,3490.4
+1696161180000,5.33,5.337,5.33,5.337,3383.5
+1696161240000,5.336,5.336,5.328,5.331,3242.7
+1696161300000,5.331,5.332,5.329,5.332,2488.4
+1696161360000,5.332,5.333,5.33,5.331,1628.0
+1696161420000,5.332,5.335,5.329,5.333,6688.4
+1696161480000,5.334,5.335,5.332,5.335,2018.8
+1696161540000,5.335,5.335,5.332,5.332,3095.7
+1696161600000,5.333,5.338,5.333,5.335,5357.6
+1696161660000,5.335,5.335,5.325,5.326,3497.0
+1696161720000,5.326,5.335,5.325,5.334,4227.4
+1696161780000,5.334,5.339,5.333,5.338,3512.9
+1696161840000,5.338,5.338,5.332,5.334,3825.0
+1696161900000,5.335,5.335,5.333,5.334,2346.5
+1696161960000,5.333,5.334,5.325,5.327,4840.1
+1696162020000,5.327,5.332,5.327,5.331,2474.1
+1696162080000,5.332,5.332,5.32,5.32,7716.6
+1696162140000,5.32,5.322,5.313,5.314,10987.7
+1696162200000,5.314,5.318,5.313,5.316,8702.0
+1696162260000,5.315,5.318,5.314,5.315,5571.9
+1696162320000,5.315,5.317,5.309,5.309,8431.3
+1696162380000,5.31,5.314,5.31,5.314,3865.1
+1696162440000,5.313,5.316,5.312,5.313,2952.5
+1696162500000,5.313,5.313,5.301,5.309,18200.8
+1696162560000,5.31,5.31,5.3,5.301,11149.3
+1696162620000,5.301,5.303,5.297,5.298,21332.9
+1696162680000,5.297,5.303,5.29,5.302,19011.2
+1696162740000,5.301,5.311,5.301,5.305,11309.5
+1696162800000,5.305,5.309,5.302,5.308,7815.1
+1696162860000,5.308,5.311,5.306,5.306,4998.1
+1696162920000,5.307,5.312,5.306,5.312,6506.2
+1696162980000,5.312,5.312,5.304,5.304,12940.0
+1696163040000,5.305,5.307,5.3,5.306,5754.2
+1696163100000,5.307,5.31,5.307,5.308,3533.7
+1696163160000,5.308,5.312,5.308,5.309,7781.6
+1696163220000,5.309,5.313,5.307,5.312,8764.8
+1696163280000,5.313,5.318,5.31,5.314,6660.9
+1696163340000,5.315,5.323,5.314,5.316,16537.8
+1696163400000,5.317,5.318,5.313,5.314,4428.2
+1696163460000,5.314,5.319,5.314,5.318,4320.0
+1696163520000,5.318,5.323,5.317,5.32,11497.2
+1696163580000,5.321,5.329,5.318,5.329,5074.4
+1696163640000,5.329,5.333,5.325,5.329,8956.6
+1696163700000,5.329,5.334,5.327,5.331,9209.9
+1696163760000,5.332,5.334,5.327,5.333,3629.0
+1696163820000,5.334,5.344,5.334,5.342,9204.7
+1696163880000,5.343,5.354,5.342,5.354,6229.0
+1696163940000,5.354,5.36,5.351,5.356,16206.0
+1696164000000,5.355,5.365,5.353,5.36,15996.3
+1696164060000,5.361,5.361,5.346,5.346,22091.3
+1696164120000,5.346,5.349,5.344,5.349,8173.2
+1696164180000,5.349,5.351,5.347,5.347,3087.0
+1696164240000,5.347,5.348,5.345,5.347,1927.0
+1696164300000,5.347,5.351,5.346,5.349,7829.4
+1696164360000,5.35,5.356,5.35,5.353,5560.3
+1696164420000,5.353,5.358,5.352,5.354,5056.5
+1696164480000,5.354,5.356,5.35,5.351,8053.4
+1696164540000,5.35,5.354,5.35,5.352,3948.1
+1696164600000,5.353,5.354,5.352,5.352,2195.7
+1696164660000,5.352,5.359,5.35,5.358,5550.1
+1696164720000,5.357,5.359,5.353,5.354,4891.5
+1696164780000,5.353,5.357,5.353,5.356,3574.9
+1696164840000,5.355,5.356,5.353,5.355,2576.3
+1696164900000,5.356,5.356,5.347,5.352,13410.2
+1696164960000,5.351,5.354,5.351,5.353,3012.1
+1696165020000,5.352,5.36,5.352,5.357,6597.6
+1696165080000,5.356,5.358,5.352,5.354,3410.7
+1696165140000,5.354,5.356,5.353,5.354,790.5
+1696165200000,5.354,5.354,5.347,5.35,4759.1
+1696165260000,5.349,5.349,5.338,5.34,12099.4
+1696165320000,5.339,5.342,5.334,5.34,8037.2
+1696165380000,5.339,5.339,5.336,5.338,5312.5
+1696165440000,5.338,5.341,5.338,5.34,1075.8
+1696165500000,5.34,5.341,5.329,5.33,8195.4
+1696165560000,5.329,5.331,5.325,5.328,6028.0
+1696165620000,5.329,5.335,5.327,5.331,6690.6
+1696165680000,5.331,5.331,5.326,5.327,5358.6
+1696165740000,5.327,5.335,5.327,5.328,3930.3
+1696165800000,5.329,5.334,5.328,5.334,2639.7
+1696165860000,5.333,5.334,5.328,5.328,1941.7
+1696165920000,5.329,5.333,5.328,5.332,1558.3
+1696165980000,5.333,5.334,5.331,5.331,2063.1
+1696166040000,5.331,5.333,5.33,5.333,2920.0
+1696166100000,5.333,5.334,5.331,5.331,1408.8
+1696166160000,5.331,5.332,5.329,5.332,1952.1
+1696166220000,5.333,5.334,5.331,5.334,2849.7
+1696166280000,5.333,5.335,5.333,5.335,2143.8
+1696166340000,5.335,5.335,5.331,5.332,3351.0
+1696166400000,5.332,5.334,5.332,5.334,985.8
+1696166460000,5.334,5.334,5.329,5.33,1415.1
+1696166520000,5.33,5.332,5.327,5.332,2708.8
+1696166580000,5.332,5.332,5.327,5.327,1779.6
+1696166640000,5.327,5.329,5.321,5.325,12313.3
+1696166700000,5.325,5.326,5.322,5.322,2408.0
+1696166760000,5.323,5.325,5.322,5.322,1800.4
+1696166820000,5.322,5.322,5.319,5.322,2279.9
+1696166880000,5.321,5.324,5.319,5.324,1496.9
+1696166940000,5.323,5.324,5.321,5.323,1892.2
+1696167000000,5.324,5.329,5.323,5.329,6290.6
+1696167060000,5.329,5.329,5.325,5.328,2543.4
+1696167120000,5.328,5.331,5.328,5.329,2175.5
+1696167180000,5.329,5.332,5.329,5.33,1151.8
+1696167240000,5.331,5.331,5.322,5.322,5290.2
+1696167300000,5.322,5.322,5.318,5.321,4234.3
+1696167360000,5.319,5.319,5.315,5.318,2423.2
+1696167420000,5.317,5.321,5.315,5.316,3274.0
+1696167480000,5.315,5.325,5.315,5.323,4996.5
+1696167540000,5.322,5.326,5.321,5.324,10006.2
+1696167600000,5.324,5.33,5.324,5.326,3833.6
+1696167660000,5.326,5.332,5.324,5.332,2939.3
+1696167720000,5.332,5.334,5.33,5.332,2857.1
+1696167780000,5.331,5.333,5.329,5.331,1587.8
+1696167840000,5.33,5.332,5.33,5.33,1182.6
+1696167900000,5.33,5.332,5.328,5.332,4711.2
+1696167960000,5.332,5.334,5.331,5.332,2118.2
+1696168020000,5.332,5.337,5.332,5.336,2080.6
+1696168080000,5.336,5.342,5.336,5.342,2052.3
+1696168140000,5.342,5.349,5.342,5.347,10955.5
+1696168200000,5.346,5.35,5.343,5.343,10659.0
+1696168260000,5.343,5.345,5.339,5.34,3967.0
+1696168320000,5.339,5.34,5.334,5.336,2498.4
+1696168380000,5.335,5.34,5.334,5.34,2005.5
+1696168440000,5.34,5.344,5.338,5.344,2718.6
+1696168500000,5.344,5.345,5.342,5.344,4616.4
+1696168560000,5.343,5.343,5.339,5.342,5706.6
+1696168620000,5.343,5.346,5.342,5.345,3409.5
+1696168680000,5.344,5.351,5.341,5.351,7623.5
+1696168740000,5.35,5.351,5.347,5.35,2053.9
+1696168800000,5.35,5.353,5.348,5.349,6886.8
+1696168860000,5.349,5.351,5.345,5.345,1579.4
+1696168920000,5.346,5.348,5.345,5.345,1238.7
+1696168980000,5.346,5.35,5.338,5.341,8660.6
+1696169040000,5.341,5.348,5.341,5.347,3697.8
+1696169100000,5.347,5.347,5.344,5.345,618.6
+1696169160000,5.345,5.346,5.342,5.346,1518.0
+1696169220000,5.345,5.346,5.342,5.343,2148.4
+1696169280000,5.343,5.344,5.341,5.343,1627.9
+1696169340000,5.343,5.343,5.342,5.343,257.4
+1696169400000,5.342,5.345,5.342,5.343,2182.2
+1696169460000,5.343,5.348,5.342,5.348,4989.5
+1696169520000,5.348,5.352,5.346,5.349,7621.2
+1696169580000,5.349,5.355,5.347,5.352,5657.0
+1696169640000,5.352,5.354,5.349,5.351,4492.2
+1696169700000,5.352,5.352,5.347,5.352,5765.2
+1696169760000,5.352,5.353,5.347,5.349,4881.8
+1696169820000,5.35,5.354,5.35,5.353,4214.7
+1696169880000,5.352,5.357,5.352,5.355,1154.0
+1696169940000,5.355,5.357,5.354,5.356,1348.6
+1696170000000,5.357,5.362,5.357,5.36,7404.2
+1696170060000,5.361,5.364,5.361,5.362,4799.7
+1696170120000,5.363,5.37,5.363,5.37,5672.6
+1696170180000,5.37,5.372,5.368,5.371,12067.7
+1696170240000,5.372,5.38,5.372,5.378,11211.5
+1696170300000,5.378,5.385,5.377,5.383,18579.4
+1696170360000,5.383,5.385,5.375,5.377,19410.0
+1696170420000,5.377,5.377,5.374,5.374,5543.9
+1696170480000,5.375,5.377,5.374,5.374,5442.9
+1696170540000,5.374,5.375,5.371,5.372,2999.1
+1696170600000,5.373,5.374,5.361,5.367,11880.6
+1696170660000,5.367,5.37,5.361,5.37,13317.5
+1696170720000,5.37,5.373,5.366,5.372,8636.4
+1696170780000,5.372,5.376,5.371,5.375,1611.2
+1696170840000,5.376,5.38,5.372,5.379,9710.7
+1696170900000,5.378,5.378,5.373,5.373,1490.2
+1696170960000,5.372,5.377,5.372,5.377,9434.1
+1696171020000,5.377,5.377,5.368,5.368,3548.6
+1696171080000,5.369,5.369,5.361,5.361,6817.4
+1696171140000,5.361,5.362,5.353,5.359,29986.0
+1696171200000,5.359,5.361,5.337,5.34,33233.4
+1696171260000,5.339,5.348,5.329,5.337,42400.8
+1696171320000,5.337,5.338,5.33,5.336,11180.6
+1696171380000,5.337,5.342,5.32,5.323,33873.1
+1696171440000,5.323,5.327,5.316,5.319,22207.6
+1696171500000,5.318,5.322,5.31,5.322,26971.0
+1696171560000,5.323,5.34,5.323,5.329,19976.9
+1696171620000,5.329,5.331,5.321,5.323,7198.2
+1696171680000,5.323,5.326,5.305,5.306,22252.8
+1696171740000,5.305,5.308,5.299,5.305,23693.3
+1696171800000,5.305,5.321,5.305,5.321,14347.2
+1696171860000,5.321,5.323,5.316,5.318,8997.5
+1696171920000,5.317,5.318,5.312,5.312,7679.7
+1696171980000,5.312,5.315,5.311,5.315,2860.2
+1696172040000,5.314,5.314,5.305,5.305,7695.7
+1696172100000,5.305,5.306,5.294,5.296,15351.3
+1696172160000,5.295,5.3,5.283,5.299,37821.6
+1696172220000,5.299,5.305,5.299,5.3,7143.4
+1696172280000,5.301,5.301,5.292,5.295,10852.5
+1696172340000,5.294,5.305,5.293,5.305,7299.6
+1696172400000,5.304,5.304,5.299,5.301,5877.5
+1696172460000,5.3,5.315,5.3,5.313,9049.5
+1696172520000,5.313,5.315,5.304,5.309,11258.8
+1696172580000,5.308,5.313,5.304,5.308,13740.9
+1696172640000,5.309,5.319,5.309,5.316,10619.8
+1696172700000,5.316,5.319,5.315,5.315,3459.8
+1696172760000,5.314,5.315,5.309,5.309,7815.0
+1696172820000,5.308,5.31,5.303,5.303,3290.2
+1696172880000,5.304,5.314,5.304,5.313,2765.3
+1696172940000,5.313,5.314,5.312,5.313,3550.3
+1696173000000,5.313,5.315,5.31,5.311,4623.7
+1696173060000,5.311,5.313,5.31,5.311,2754.5
+1696173120000,5.311,5.313,5.307,5.311,3249.1
+1696173180000,5.311,5.311,5.303,5.308,4372.6
+1696173240000,5.307,5.314,5.305,5.314,8214.1
+1696173300000,5.313,5.314,5.308,5.308,2786.2
+1696173360000,5.308,5.309,5.301,5.304,6483.9
+1696173420000,5.304,5.305,5.296,5.296,11040.9
+1696173480000,5.295,5.297,5.289,5.294,17850.8
+1696173540000,5.295,5.296,5.29,5.293,10872.0
+1696173600000,5.293,5.306,5.293,5.306,11090.4
+1696173660000,5.306,5.308,5.302,5.305,3839.6
+1696173720000,5.305,5.313,5.305,5.311,14542.2
+1696173780000,5.31,5.311,5.308,5.309,2811.0
+1696173840000,5.308,5.309,5.303,5.308,8520.6
+1696173900000,5.308,5.316,5.308,5.313,7006.5
+1696173960000,5.313,5.318,5.312,5.317,5096.8
+1696174020000,5.317,5.319,5.314,5.316,7982.6
+1696174080000,5.317,5.317,5.307,5.308,7319.1
+1696174140000,5.309,5.316,5.309,5.316,1209.8
+1696174200000,5.317,5.317,5.311,5.311,2584.6
+1696174260000,5.311,5.312,5.309,5.31,5366.3
+1696174320000,5.31,5.317,5.309,5.317,3073.3
+1696174380000,5.316,5.324,5.316,5.323,3500.0
+1696174440000,5.323,5.325,5.318,5.321,6124.1
+1696174500000,5.322,5.322,5.311,5.313,5543.9
+1696174560000,5.314,5.314,5.309,5.313,4093.1
+1696174620000,5.313,5.314,5.313,5.314,913.0
+1696174680000,5.314,5.319,5.309,5.319,5891.6
+1696174740000,5.319,5.32,5.317,5.319,1704.9
+1696174800000,5.318,5.323,5.316,5.32,7538.0
+1696174860000,5.319,5.327,5.319,5.323,6859.4
+1696174920000,5.323,5.331,5.323,5.331,4391.9
+1696174980000,5.33,5.331,5.328,5.33,6243.8
+1696175040000,5.33,5.332,5.329,5.332,2175.9
+1696175100000,5.332,5.333,5.328,5.329,1199.2
+1696175160000,5.328,5.328,5.32,5.324,8379.8
+1696175220000,5.324,5.327,5.324,5.326,953.6
+1696175280000,5.325,5.326,5.32,5.32,2728.3
+1696175340000,5.32,5.323,5.317,5.323,5807.9
+1696175400000,5.323,5.324,5.317,5.317,4422.1
+1696175460000,5.318,5.324,5.318,5.324,3836.8
+1696175520000,5.325,5.327,5.325,5.325,2108.6
+1696175580000,5.325,5.331,5.325,5.329,4065.5
+1696175640000,5.329,5.335,5.329,5.334,2854.6
+1696175700000,5.333,5.334,5.327,5.327,5926.9
+1696175760000,5.327,5.33,5.325,5.33,2773.8
+1696175820000,5.33,5.334,5.329,5.33,1745.6
+1696175880000,5.33,5.332,5.327,5.331,4763.4
+1696175940000,5.331,5.332,5.329,5.329,933.5
+1696176000000,5.33,5.334,5.321,5.321,6571.3
+1696176060000,5.322,5.324,5.321,5.323,1875.9
+1696176120000,5.324,5.327,5.324,5.327,1202.4
+1696176180000,5.326,5.328,5.325,5.328,2375.2
+1696176240000,5.327,5.327,5.322,5.323,2712.3
+1696176300000,5.324,5.325,5.318,5.319,6103.7
+1696176360000,5.319,5.325,5.319,5.322,6280.8
+1696176420000,5.323,5.324,5.322,5.323,1243.8
+1696176480000,5.323,5.323,5.316,5.316,34172.8
+1696176540000,5.316,5.318,5.314,5.314,2740.3
+1696176600000,5.314,5.314,5.306,5.313,7709.4
+1696176660000,5.314,5.32,5.313,5.316,4586.1
+1696176720000,5.317,5.32,5.317,5.319,1572.3
+1696176780000,5.32,5.32,5.316,5.316,4244.3
+1696176840000,5.316,5.318,5.316,5.318,423.8
+1696176900000,5.319,5.319,5.307,5.307,14487.7
+1696176960000,5.307,5.313,5.307,5.309,3945.8
+1696177020000,5.309,5.312,5.308,5.309,8159.9
+1696177080000,5.309,5.31,5.303,5.303,6041.0
+1696177140000,5.304,5.308,5.303,5.308,4386.0
+1696177200000,5.309,5.309,5.305,5.308,6065.7
+1696177260000,5.308,5.309,5.3,5.3,2836.9
+1696177320000,5.301,5.306,5.301,5.303,3521.0
+1696177380000,5.302,5.305,5.297,5.3,9097.3
+1696177440000,5.301,5.308,5.298,5.308,5852.4
+1696177500000,5.308,5.313,5.307,5.31,5321.1
+1696177560000,5.31,5.313,5.305,5.306,5851.9
+1696177620000,5.307,5.309,5.305,5.307,3949.4
+1696177680000,5.306,5.307,5.291,5.301,17958.5
+1696177740000,5.301,5.305,5.292,5.295,14068.5
+1696177800000,5.296,5.303,5.294,5.301,9730.8
+1696177860000,5.3,5.309,5.299,5.308,3106.2
+1696177920000,5.307,5.31,5.306,5.307,4312.4
+1696177980000,5.307,5.307,5.297,5.297,3429.6
+1696178040000,5.296,5.297,5.283,5.287,28135.7
+1696178100000,5.288,5.294,5.27,5.275,32170.8
+1696178160000,5.276,5.284,5.274,5.281,12284.1
+1696178220000,5.282,5.285,5.279,5.285,2427.6
+1696178280000,5.285,5.286,5.282,5.285,4768.5
+1696178340000,5.286,5.286,5.275,5.278,6724.4
+1696178400000,5.278,5.279,5.269,5.271,17282.4
+1696178460000,5.271,5.276,5.265,5.27,13807.6
+1696178520000,5.27,5.271,5.262,5.267,12727.2
+1696178580000,5.267,5.276,5.264,5.273,9396.2
+1696178640000,5.272,5.278,5.267,5.275,14016.0
+1696178700000,5.275,5.275,5.269,5.273,6449.2
+1696178760000,5.273,5.275,5.272,5.273,2488.0
+1696178820000,5.273,5.277,5.27,5.275,5852.0
+1696178880000,5.274,5.277,5.269,5.272,6264.3
+1696178940000,5.272,5.286,5.271,5.284,6739.4
+1696179000000,5.283,5.29,5.282,5.29,6128.6
+1696179060000,5.29,5.29,5.286,5.286,3038.5
+1696179120000,5.287,5.287,5.275,5.275,9031.4
+1696179180000,5.274,5.279,5.273,5.273,2970.2
+1696179240000,5.274,5.28,5.273,5.279,1878.0
+1696179300000,5.279,5.285,5.279,5.285,11123.3
+1696179360000,5.285,5.288,5.283,5.284,10099.1
+1696179420000,5.284,5.284,5.282,5.283,863.6
+1696179480000,5.283,5.287,5.28,5.281,2969.6
+1696179540000,5.282,5.282,5.277,5.281,2729.0
+1696179600000,5.281,5.289,5.281,5.289,6131.3
+1696179660000,5.288,5.289,5.283,5.287,4566.1
+1696179720000,5.288,5.289,5.285,5.288,3469.3
+1696179780000,5.289,5.294,5.288,5.294,13422.8
+1696179840000,5.293,5.295,5.279,5.281,7513.6
+1696179900000,5.281,5.284,5.276,5.276,11593.2
+1696179960000,5.277,5.285,5.276,5.285,4709.6
+1696180020000,5.286,5.287,5.285,5.286,1489.5
+1696180080000,5.286,5.286,5.282,5.282,3453.9
+1696180140000,5.281,5.286,5.28,5.285,3757.7
+1696180200000,5.286,5.287,5.284,5.287,3505.6
+1696180260000,5.287,5.29,5.283,5.29,9003.1
+1696180320000,5.289,5.291,5.288,5.289,1736.6
+1696180380000,5.288,5.288,5.285,5.286,1784.8
+1696180440000,5.286,5.291,5.286,5.29,2982.2
+1696180500000,5.291,5.295,5.291,5.294,5415.0
+1696180560000,5.295,5.295,5.283,5.284,4064.0
+1696180620000,5.286,5.29,5.285,5.289,706.2
+1696180680000,5.289,5.289,5.287,5.287,800.0
+1696180740000,5.286,5.289,5.283,5.284,1585.6
+1696180800000,5.283,5.284,5.279,5.282,1604.8
+1696180860000,5.281,5.281,5.27,5.271,11704.3
+1696180920000,5.271,5.276,5.268,5.276,19646.1
+1696180980000,5.276,5.281,5.276,5.281,2647.6
+1696181040000,5.282,5.285,5.278,5.28,7294.7
+1696181100000,5.28,5.284,5.28,5.281,2890.7
+1696181160000,5.281,5.282,5.277,5.279,2137.7
+1696181220000,5.28,5.289,5.28,5.289,2146.4
+1696181280000,5.289,5.29,5.285,5.286,1576.8
+1696181340000,5.286,5.286,5.284,5.285,720.0
+1696181400000,5.285,5.286,5.281,5.282,2947.0
+1696181460000,5.282,5.284,5.276,5.276,4994.3
+1696181520000,5.276,5.276,5.274,5.276,1988.2
+1696181580000,5.275,5.275,5.266,5.268,11888.4
+1696181640000,5.269,5.272,5.268,5.272,6931.9
+1696181700000,5.273,5.273,5.266,5.268,6772.8
+1696181760000,5.268,5.269,5.265,5.265,4716.7
+1696181820000,5.266,5.266,5.254,5.265,20610.8
+1696181880000,5.265,5.265,5.256,5.26,12756.1
+1696181940000,5.26,5.265,5.258,5.26,10380.5
+1696182000000,5.26,5.269,5.259,5.269,6430.3
+1696182060000,5.268,5.27,5.265,5.265,6114.7
+1696182120000,5.264,5.266,5.259,5.261,5224.7
+1696182180000,5.262,5.265,5.258,5.258,3811.7
+1696182240000,5.259,5.261,5.257,5.259,5359.1
+1696182300000,5.259,5.259,5.25,5.254,35922.9
+1696182360000,5.253,5.257,5.247,5.247,9216.2
+1696182420000,5.248,5.253,5.241,5.248,26069.0
+1696182480000,5.247,5.247,5.237,5.244,12992.1
+1696182540000,5.245,5.249,5.24,5.247,12683.8
+1696182600000,5.246,5.258,5.245,5.256,12797.4
+1696182660000,5.256,5.261,5.253,5.258,7722.1
+1696182720000,5.259,5.265,5.256,5.257,8482.8
+1696182780000,5.257,5.257,5.249,5.251,4311.8
+1696182840000,5.25,5.253,5.25,5.252,2436.4
+1696182900000,5.253,5.255,5.248,5.248,7461.0
+1696182960000,5.248,5.251,5.243,5.251,5758.2
+1696183020000,5.251,5.251,5.242,5.243,7231.2
+1696183080000,5.243,5.251,5.24,5.25,8458.4
+1696183140000,5.25,5.25,5.247,5.249,2962.1
+1696183200000,5.249,5.252,5.248,5.249,6253.3
+1696183260000,5.249,5.257,5.249,5.256,6802.9
+1696183320000,5.255,5.263,5.254,5.261,7564.3
+1696183380000,5.261,5.261,5.256,5.258,6733.7
+1696183440000,5.258,5.259,5.256,5.258,1274.4
+1696183500000,5.258,5.269,5.257,5.266,3408.2
+1696183560000,5.267,5.269,5.262,5.264,4379.8
+1696183620000,5.264,5.267,5.264,5.267,940.2
+1696183680000,5.267,5.273,5.267,5.269,8308.5
+1696183740000,5.269,5.269,5.264,5.266,2450.2
+1696183800000,5.267,5.271,5.267,5.271,1979.4
+1696183860000,5.271,5.275,5.269,5.27,5944.0
+1696183920000,5.271,5.273,5.271,5.271,1242.8
+1696183980000,5.272,5.272,5.27,5.271,2900.7
+1696184040000,5.271,5.271,5.266,5.269,4606.8
+1696184100000,5.267,5.274,5.267,5.273,2447.5
+1696184160000,5.273,5.273,5.265,5.267,3070.1
+1696184220000,5.266,5.271,5.266,5.268,1744.9
+1696184280000,5.268,5.27,5.265,5.268,1343.6
+1696184340000,5.269,5.271,5.268,5.271,909.7
+1696184400000,5.272,5.275,5.268,5.269,3767.3
+1696184460000,5.269,5.273,5.266,5.269,6214.5
+1696184520000,5.269,5.269,5.267,5.267,1789.1
+1696184580000,5.268,5.27,5.268,5.27,345.1
+1696184640000,5.271,5.275,5.271,5.275,3956.8
+1696184700000,5.274,5.277,5.274,5.275,3994.3
+1696184760000,5.275,5.275,5.27,5.271,2293.1
+1696184820000,5.27,5.271,5.266,5.267,1743.2
+1696184880000,5.268,5.276,5.268,5.276,3206.1
+1696184940000,5.275,5.275,5.272,5.274,1152.4
+1696185000000,5.273,5.275,5.272,5.272,1254.9
+1696185060000,5.272,5.275,5.271,5.275,1625.3
+1696185120000,5.275,5.279,5.274,5.279,1805.6
+1696185180000,5.278,5.28,5.277,5.28,2153.4
+1696185240000,5.279,5.284,5.276,5.276,4802.8
+1696185300000,5.277,5.28,5.277,5.28,1562.5
+1696185360000,5.28,5.285,5.278,5.283,5575.8
+1696185420000,5.283,5.284,5.276,5.276,2033.3
+1696185480000,5.277,5.277,5.274,5.276,1190.7
+1696185540000,5.276,5.279,5.276,5.279,1843.1
+1696185600000,5.279,5.281,5.278,5.28,789.8
+1696185660000,5.28,5.28,5.277,5.28,582.2
+1696185720000,5.28,5.28,5.277,5.28,1100.6
+1696185780000,5.279,5.28,5.278,5.278,628.3
+1696185840000,5.277,5.277,5.273,5.273,1119.0
+1696185900000,5.274,5.278,5.274,5.278,521.8
+1696185960000,5.277,5.277,5.274,5.274,1861.2
+1696186020000,5.274,5.275,5.273,5.274,365.3
+1696186080000,5.274,5.279,5.274,5.279,3927.7
+1696186140000,5.28,5.281,5.28,5.281,1080.3
+1696186200000,5.281,5.282,5.277,5.28,10747.1
+1696186260000,5.279,5.28,5.276,5.276,3341.4
+1696186320000,5.277,5.277,5.27,5.27,4929.5
+1696186380000,5.271,5.272,5.258,5.264,15520.7
+1696186440000,5.263,5.264,5.257,5.262,5523.8
+1696186500000,5.261,5.264,5.261,5.264,1918.0
+1696186560000,5.264,5.268,5.264,5.268,1820.8
+1696186620000,5.269,5.271,5.269,5.27,1165.2
+1696186680000,5.271,5.271,5.267,5.267,3857.4
+1696186740000,5.267,5.267,5.266,5.267,949.6
+1696186800000,5.268,5.269,5.267,5.269,1269.3
+1696186860000,5.269,5.269,5.267,5.267,963.4
+1696186920000,5.267,5.267,5.259,5.262,1214.1
+1696186980000,5.261,5.265,5.261,5.264,1066.0
+1696187040000,5.264,5.267,5.264,5.267,1386.2
+1696187100000,5.267,5.269,5.267,5.268,1157.2
+1696187160000,5.268,5.271,5.268,5.27,6481.9
+1696187220000,5.271,5.271,5.268,5.269,1457.5
+1696187280000,5.269,5.269,5.265,5.268,2189.9
+1696187340000,5.267,5.269,5.267,5.267,2442.2
+1696187400000,5.267,5.269,5.266,5.268,436.6
+1696187460000,5.268,5.268,5.267,5.267,1171.8
+1696187520000,5.268,5.272,5.268,5.272,1241.3
+1696187580000,5.272,5.272,5.27,5.27,885.1
+1696187640000,5.27,5.27,5.267,5.267,1160.6
+1696187700000,5.267,5.268,5.266,5.268,509.3
+1696187760000,5.267,5.27,5.267,5.269,1832.7
+1696187820000,5.268,5.269,5.267,5.268,1062.3
+1696187880000,5.268,5.269,5.265,5.265,3616.0
+1696187940000,5.265,5.267,5.265,5.265,1546.1
+1696188000000,5.265,5.267,5.263,5.263,2109.0
+1696188060000,5.263,5.263,5.261,5.262,1165.1
+1696188120000,5.262,5.263,5.262,5.262,155.4
+1696188180000,5.263,5.266,5.263,5.265,1057.8
+1696188240000,5.266,5.267,5.266,5.266,980.7
+1696188300000,5.266,5.271,5.266,5.271,2365.6
+1696188360000,5.271,5.272,5.27,5.272,89.8
+1696188420000,5.272,5.275,5.272,5.274,3461.6
+1696188480000,5.273,5.273,5.269,5.272,1830.7
+1696188540000,5.272,5.275,5.272,5.273,1519.7
+1696188600000,5.274,5.274,5.271,5.272,739.1
+1696188660000,5.271,5.274,5.271,5.274,1344.8
+1696188720000,5.274,5.282,5.273,5.282,12473.5
+1696188780000,5.282,5.285,5.28,5.285,14515.7
+1696188840000,5.284,5.284,5.279,5.279,6582.9
+1696188900000,5.28,5.283,5.28,5.283,2316.7
+1696188960000,5.283,5.283,5.281,5.282,916.4
+1696189020000,5.282,5.285,5.282,5.283,5208.9
+1696189080000,5.282,5.284,5.282,5.284,1298.5
+1696189140000,5.285,5.287,5.285,5.287,3520.0
+1696189200000,5.286,5.291,5.286,5.288,7017.8
+1696189260000,5.287,5.289,5.287,5.289,1445.1
+1696189320000,5.289,5.29,5.287,5.287,3118.8
+1696189380000,5.286,5.287,5.286,5.286,1483.0
+1696189440000,5.285,5.287,5.284,5.287,5127.5
+1696189500000,5.288,5.288,5.285,5.285,948.9
+1696189560000,5.285,5.286,5.281,5.281,3592.4
+1696189620000,5.282,5.286,5.282,5.286,1637.0
+1696189680000,5.286,5.286,5.28,5.281,4364.7
+1696189740000,5.281,5.284,5.281,5.284,1526.4
+1696189800000,5.284,5.284,5.283,5.284,264.4
+1696189860000,5.283,5.283,5.28,5.281,511.4
+1696189920000,5.281,5.281,5.277,5.277,3775.8
+1696189980000,5.277,5.279,5.276,5.279,2257.0
+1696190040000,5.278,5.278,5.271,5.271,1341.4
+1696190100000,5.272,5.274,5.272,5.274,1592.3
+1696190160000,5.274,5.276,5.274,5.276,2394.6
+1696190220000,5.275,5.278,5.275,5.278,1157.4
+1696190280000,5.278,5.279,5.275,5.275,1610.1
+1696190340000,5.276,5.279,5.276,5.278,2350.0
+1696190400000,5.279,5.28,5.276,5.277,2597.1
+1696190460000,5.276,5.278,5.271,5.271,6195.2
+1696190520000,5.271,5.272,5.264,5.268,12839.4
+1696190580000,5.267,5.267,5.259,5.259,4043.1
+1696190640000,5.259,5.268,5.258,5.268,10379.3
+1696190700000,5.267,5.271,5.264,5.268,5551.3
+1696190760000,5.268,5.272,5.268,5.271,3015.1
+1696190820000,5.272,5.277,5.271,5.277,2589.1
+1696190880000,5.277,5.282,5.276,5.281,2267.6
+1696190940000,5.281,5.282,5.277,5.278,4303.0
+1696191000000,5.278,5.286,5.277,5.286,2193.7
+1696191060000,5.285,5.291,5.285,5.29,7078.3
+1696191120000,5.291,5.299,5.291,5.298,6263.5
+1696191180000,5.298,5.301,5.294,5.295,3902.9
+1696191240000,5.296,5.308,5.296,5.299,11156.1
+1696191300000,5.298,5.308,5.292,5.307,12685.6
+1696191360000,5.308,5.308,5.3,5.3,2704.3
+1696191420000,5.3,5.304,5.294,5.296,5225.2
+1696191480000,5.296,5.298,5.294,5.294,4632.0
+1696191540000,5.295,5.297,5.29,5.293,8872.7
+1696191600000,5.294,5.296,5.292,5.296,1441.9
+1696191660000,5.297,5.3,5.297,5.299,1696.7
+1696191720000,5.299,5.299,5.293,5.294,2447.5
+1696191780000,5.294,5.299,5.294,5.299,2156.0
+1696191840000,5.298,5.298,5.297,5.297,1260.0
+1696191900000,5.296,5.298,5.294,5.297,2428.0
+1696191960000,5.297,5.3,5.297,5.3,1278.2
+1696192020000,5.299,5.302,5.298,5.301,2336.6
+1696192080000,5.3,5.301,5.297,5.297,3321.2
+1696192140000,5.297,5.297,5.291,5.293,7856.7
+1696192200000,5.294,5.294,5.286,5.287,6381.7
+1696192260000,5.288,5.29,5.276,5.28,10684.7
+1696192320000,5.279,5.283,5.276,5.28,6683.4
+1696192380000,5.279,5.284,5.278,5.281,3174.8
+1696192440000,5.28,5.285,5.28,5.281,3113.0
+1696192500000,5.28,5.28,5.272,5.278,3785.4
+1696192560000,5.278,5.28,5.275,5.278,2661.2
+1696192620000,5.28,5.286,5.278,5.286,1365.5
+1696192680000,5.285,5.285,5.283,5.284,940.3
+1696192740000,5.283,5.289,5.283,5.288,3284.1
+1696192800000,5.289,5.292,5.288,5.289,2160.2
+1696192860000,5.29,5.29,5.285,5.286,1531.8
+1696192920000,5.286,5.294,5.286,5.294,5747.3
+1696192980000,5.295,5.297,5.294,5.296,1638.7
+1696193040000,5.295,5.298,5.293,5.296,3470.3
+1696193100000,5.296,5.303,5.295,5.301,3520.5
+1696193160000,5.301,5.304,5.298,5.3,2762.8
+1696193220000,5.301,5.301,5.294,5.294,1257.8
+1696193280000,5.295,5.296,5.292,5.296,2711.7
+1696193340000,5.297,5.303,5.297,5.298,2616.6
+1696193400000,5.298,5.299,5.295,5.295,1896.0
+1696193460000,5.296,5.298,5.292,5.295,3279.6
+1696193520000,5.294,5.296,5.292,5.295,2574.5
+1696193580000,5.295,5.297,5.293,5.297,2291.0
+1696193640000,5.296,5.302,5.296,5.3,3108.4
+1696193700000,5.299,5.3,5.295,5.298,6637.4
+1696193760000,5.298,5.298,5.297,5.297,375.3
+1696193820000,5.298,5.301,5.297,5.301,1690.6
+1696193880000,5.302,5.302,5.298,5.3,3388.2
+1696193940000,5.3,5.301,5.299,5.301,930.8
+1696194000000,5.302,5.306,5.301,5.306,2948.2
+1696194060000,5.306,5.309,5.306,5.307,3530.4
+1696194120000,5.307,5.307,5.296,5.303,10375.8
+1696194180000,5.303,5.304,5.303,5.303,132.0
+1696194240000,5.304,5.305,5.304,5.304,1826.7
+1696194300000,5.304,5.304,5.301,5.302,1671.4
+1696194360000,5.303,5.305,5.302,5.305,1688.1
+1696194420000,5.305,5.306,5.3,5.3,2308.3
+1696194480000,5.301,5.304,5.299,5.303,3672.4
+1696194540000,5.303,5.303,5.299,5.3,503.7
+1696194600000,5.301,5.301,5.299,5.299,408.7
+1696194660000,5.299,5.299,5.292,5.292,2669.0
+1696194720000,5.291,5.291,5.288,5.288,3090.8
+1696194780000,5.288,5.291,5.288,5.291,1907.3
+1696194840000,5.292,5.293,5.292,5.292,803.6
+1696194900000,5.293,5.294,5.292,5.294,618.8
+1696194960000,5.294,5.296,5.293,5.294,1180.0
+1696195020000,5.294,5.294,5.292,5.294,730.7
+1696195080000,5.293,5.293,5.291,5.292,316.4
+1696195140000,5.292,5.295,5.292,5.295,2794.8
+1696195200000,5.295,5.296,5.294,5.296,809.4
+1696195260000,5.297,5.298,5.296,5.296,786.4
+1696195320000,5.297,5.301,5.297,5.301,1642.0
+1696195380000,5.302,5.304,5.302,5.302,832.8
+1696195440000,5.303,5.308,5.303,5.307,3080.1
+1696195500000,5.308,5.31,5.307,5.307,5214.5
+1696195560000,5.307,5.307,5.302,5.302,2682.8
+1696195620000,5.301,5.303,5.301,5.303,395.9
+1696195680000,5.302,5.306,5.302,5.306,2225.4
+1696195740000,5.306,5.309,5.306,5.309,2332.3
+1696195800000,5.309,5.31,5.307,5.308,3048.8
+1696195860000,5.308,5.31,5.307,5.308,1146.5
+1696195920000,5.308,5.312,5.307,5.311,4048.8
+1696195980000,5.311,5.311,5.31,5.311,220.5
+1696196040000,5.31,5.31,5.309,5.31,484.7
+1696196100000,5.309,5.309,5.306,5.306,1859.6
+1696196160000,5.306,5.309,5.304,5.309,3864.4
+1696196220000,5.308,5.311,5.308,5.31,299.8
+1696196280000,5.311,5.311,5.31,5.31,520.1
+1696196340000,5.311,5.311,5.308,5.31,2074.7
+1696196400000,5.31,5.317,5.31,5.317,7899.4
+1696196460000,5.316,5.322,5.316,5.321,5862.3
+1696196520000,5.322,5.326,5.321,5.323,5247.2
+1696196580000,5.323,5.324,5.322,5.324,1867.9
+1696196640000,5.324,5.324,5.323,5.324,1254.6
+1696196700000,5.324,5.324,5.322,5.322,2728.6
+1696196760000,5.322,5.323,5.322,5.323,829.0
+1696196820000,5.322,5.323,5.322,5.323,1806.3
+1696196880000,5.323,5.323,5.322,5.323,624.3
+1696196940000,5.323,5.323,5.32,5.321,3848.3
+1696197000000,5.321,5.321,5.319,5.32,523.8
+1696197060000,5.32,5.32,5.317,5.318,663.0
+1696197120000,5.318,5.318,5.315,5.317,2814.0
+1696197180000,5.317,5.319,5.317,5.319,3129.6
+1696197240000,5.32,5.32,5.318,5.318,2171.3
+1696197300000,5.318,5.32,5.317,5.32,1747.5
+1696197360000,5.321,5.333,5.321,5.332,7411.5
+1696197420000,5.331,5.332,5.329,5.331,2659.3
+1696197480000,5.332,5.334,5.331,5.332,6487.3
+1696197540000,5.332,5.333,5.329,5.332,4246.1
+1696197600000,5.331,5.332,5.325,5.33,10037.9
+1696197660000,5.33,5.335,5.328,5.328,6946.8
+1696197720000,5.328,5.334,5.326,5.331,8427.6
+1696197780000,5.331,5.333,5.331,5.331,1712.1
+1696197840000,5.33,5.331,5.327,5.33,3420.3
+1696197900000,5.331,5.331,5.326,5.326,1391.6
+1696197960000,5.327,5.33,5.323,5.329,8542.6
+1696198020000,5.329,5.335,5.329,5.332,3542.8
+1696198080000,5.332,5.333,5.332,5.333,251.6
+1696198140000,5.332,5.334,5.332,5.332,3446.4
+1696198200000,5.332,5.333,5.331,5.333,1190.4
+1696198260000,5.332,5.332,5.33,5.33,1688.8
+1696198320000,5.331,5.332,5.328,5.332,4591.2
+1696198380000,5.331,5.331,5.329,5.331,686.9
+1696198440000,5.332,5.339,5.332,5.332,10177.0
+1696198500000,5.332,5.35,5.329,5.35,19458.3
+1696198560000,5.35,5.356,5.342,5.354,31594.4
+1696198620000,5.354,5.406,5.354,5.398,66580.5
+1696198680000,5.398,5.425,5.387,5.417,119641.0
+1696198740000,5.419,5.443,5.418,5.439,55917.2
+1696198800000,5.44,5.442,5.425,5.434,66109.0
+1696198860000,5.436,5.442,5.423,5.43,48593.9
+1696198920000,5.429,5.437,5.424,5.428,26477.7
+1696198980000,5.429,5.437,5.429,5.435,25407.8
+1696199040000,5.436,5.439,5.43,5.436,31203.0
+1696199100000,5.436,5.442,5.435,5.44,26733.6
+1696199160000,5.44,5.443,5.438,5.44,17724.3
+1696199220000,5.44,5.441,5.424,5.428,48789.2
+1696199280000,5.429,5.43,5.41,5.41,30928.3
+1696199340000,5.41,5.412,5.398,5.4,55429.9
+1696199400000,5.4,5.429,5.4,5.428,22350.5
+1696199460000,5.429,5.437,5.428,5.436,11844.0
+1696199520000,5.436,5.443,5.436,5.441,14721.5
+1696199580000,5.441,5.459,5.438,5.458,25433.1
+1696199640000,5.458,5.458,5.426,5.44,20173.2
+1696199700000,5.44,5.44,5.432,5.437,13624.7
+1696199760000,5.437,5.444,5.436,5.441,14863.1
+1696199820000,5.44,5.44,5.431,5.437,10541.2
+1696199880000,5.437,5.437,5.416,5.418,26106.4
+1696199940000,5.418,5.421,5.41,5.421,17475.5
+1696200000000,5.421,5.422,5.41,5.422,11271.9
+1696200060000,5.421,5.421,5.409,5.409,7168.4
+1696200120000,5.41,5.418,5.407,5.417,11577.6
+1696200180000,5.416,5.429,5.416,5.429,8305.4
+1696200240000,5.428,5.434,5.425,5.434,7575.2
+1696200300000,5.434,5.434,5.427,5.434,11904.3
+1696200360000,5.433,5.437,5.43,5.434,5218.8
+1696200420000,5.434,5.437,5.427,5.43,8073.9
+1696200480000,5.43,5.43,5.423,5.429,14910.7
+1696200540000,5.428,5.433,5.424,5.431,16574.5
+1696200600000,5.43,5.432,5.424,5.426,14320.4
+1696200660000,5.426,5.428,5.418,5.42,7215.0
+1696200720000,5.421,5.43,5.421,5.429,4471.0
+1696200780000,5.428,5.432,5.423,5.427,10703.3
+1696200840000,5.427,5.432,5.427,5.429,8284.7
+1696200900000,5.43,5.435,5.429,5.434,9656.6
+1696200960000,5.434,5.435,5.428,5.43,8234.6
+1696201020000,5.43,5.43,5.418,5.425,18909.0
+1696201080000,5.425,5.431,5.421,5.431,20787.5
+1696201140000,5.431,5.437,5.428,5.436,14870.8
+1696201200000,5.435,5.436,5.426,5.435,28744.7
+1696201260000,5.435,5.444,5.434,5.443,20761.1
+1696201320000,5.443,5.443,5.434,5.437,2113.7
+1696201380000,5.437,5.438,5.431,5.431,5894.3
+1696201440000,5.431,5.431,5.419,5.425,10343.9
+1696201500000,5.424,5.425,5.418,5.42,10764.5
+1696201560000,5.42,5.421,5.415,5.42,15183.9
+1696201620000,5.419,5.429,5.418,5.429,7330.5
+1696201680000,5.428,5.429,5.419,5.423,9701.3
+1696201740000,5.423,5.424,5.409,5.41,10097.2
+1696201800000,5.409,5.425,5.409,5.425,4693.1
+1696201860000,5.425,5.425,5.412,5.413,5021.0
+1696201920000,5.413,5.413,5.4,5.403,16334.7
+1696201980000,5.403,5.413,5.402,5.41,6351.8
+1696202040000,5.41,5.41,5.402,5.409,5074.1
+1696202100000,5.41,5.412,5.402,5.406,11032.3
+1696202160000,5.406,5.406,5.394,5.399,21504.9
+1696202220000,5.4,5.411,5.399,5.409,5043.1
+1696202280000,5.409,5.41,5.4,5.402,11545.5
+1696202340000,5.402,5.408,5.4,5.403,19704.3
+1696202400000,5.403,5.408,5.4,5.407,8819.4
+1696202460000,5.407,5.408,5.402,5.406,9203.8
+1696202520000,5.406,5.406,5.396,5.402,6685.1
+1696202580000,5.401,5.404,5.399,5.404,6782.7
+1696202640000,5.403,5.413,5.403,5.411,6635.4
+1696202700000,5.411,5.416,5.406,5.406,8213.7
+1696202760000,5.406,5.414,5.406,5.414,9935.5
+1696202820000,5.414,5.414,5.41,5.411,2637.1
+1696202880000,5.41,5.41,5.399,5.399,9691.3
+1696202940000,5.398,5.401,5.392,5.399,7043.3
+1696203000000,5.4,5.404,5.4,5.402,3174.4
+1696203060000,5.401,5.402,5.386,5.387,13587.9
+1696203120000,5.387,5.391,5.386,5.389,4422.1
+1696203180000,5.389,5.394,5.387,5.394,3611.6
+1696203240000,5.393,5.398,5.391,5.395,8553.3
+1696203300000,5.396,5.402,5.396,5.399,20659.2
+1696203360000,5.399,5.406,5.396,5.405,5934.9
+1696203420000,5.406,5.414,5.405,5.412,9809.1
+1696203480000,5.413,5.414,5.407,5.411,5919.6
+1696203540000,5.412,5.413,5.409,5.412,4976.9
+1696203600000,5.412,5.412,5.407,5.411,2767.6
+1696203660000,5.412,5.413,5.408,5.413,3433.8
+1696203720000,5.413,5.414,5.41,5.414,3302.4
+1696203780000,5.414,5.415,5.407,5.41,4695.1
+1696203840000,5.41,5.414,5.409,5.411,2288.6
+1696203900000,5.411,5.413,5.409,5.409,1467.2
+1696203960000,5.408,5.412,5.408,5.412,2019.2
+1696204020000,5.413,5.414,5.412,5.414,2322.1
+1696204080000,5.414,5.417,5.414,5.417,4260.6
+1696204140000,5.416,5.421,5.413,5.416,7108.5
+1696204200000,5.415,5.42,5.414,5.418,3270.8
+1696204260000,5.417,5.424,5.415,5.415,10780.4
+1696204320000,5.416,5.416,5.413,5.414,2023.7
+1696204380000,5.414,5.414,5.407,5.411,5273.9
+1696204440000,5.411,5.416,5.411,5.414,3200.0
+1696204500000,5.413,5.414,5.407,5.408,803.9
+1696204560000,5.408,5.408,5.405,5.407,1465.4
+1696204620000,5.407,5.415,5.406,5.413,2383.6
+1696204680000,5.414,5.414,5.412,5.412,676.9
+1696204740000,5.413,5.42,5.404,5.417,15945.9
+1696204800000,5.418,5.419,5.412,5.414,15163.1
+1696204860000,5.414,5.422,5.414,5.421,5661.3
+1696204920000,5.421,5.422,5.415,5.415,5098.1
+1696204980000,5.415,5.421,5.402,5.402,13128.6
+1696205040000,5.403,5.405,5.392,5.395,17113.5
+1696205100000,5.396,5.399,5.393,5.393,4559.5
+1696205160000,5.393,5.4,5.393,5.397,7601.7
+1696205220000,5.397,5.398,5.384,5.384,7077.7
+1696205280000,5.383,5.392,5.382,5.391,8539.4
+1696205340000,5.391,5.391,5.386,5.388,5217.6
+1696205400000,5.39,5.397,5.385,5.388,8592.2
+1696205460000,5.387,5.388,5.382,5.385,10209.5
+1696205520000,5.384,5.386,5.38,5.386,4985.4
+1696205580000,5.386,5.386,5.379,5.384,6885.2
+1696205640000,5.383,5.383,5.375,5.376,5337.1
+1696205700000,5.377,5.38,5.377,5.379,6953.0
+1696205760000,5.379,5.381,5.378,5.379,4274.0
+1696205820000,5.379,5.38,5.376,5.38,7697.0
+1696205880000,5.38,5.38,5.375,5.375,4894.9
+1696205940000,5.375,5.376,5.362,5.362,15830.1
+1696206000000,5.362,5.38,5.359,5.379,23686.9
+1696206060000,5.379,5.38,5.37,5.372,10705.7
+1696206120000,5.372,5.381,5.371,5.378,6843.7
+1696206180000,5.378,5.378,5.37,5.372,5528.5
+1696206240000,5.372,5.372,5.359,5.362,19496.4
+1696206300000,5.362,5.372,5.36,5.367,14429.1
+1696206360000,5.366,5.368,5.354,5.368,28894.4
+1696206420000,5.368,5.368,5.363,5.367,3513.5
+1696206480000,5.367,5.367,5.361,5.363,4029.5
+1696206540000,5.362,5.365,5.36,5.364,5369.2
+1696206600000,5.364,5.371,5.362,5.371,5944.4
+1696206660000,5.371,5.371,5.365,5.371,3937.1
+1696206720000,5.371,5.371,5.362,5.363,3397.1
+1696206780000,5.364,5.365,5.36,5.361,4616.4
+1696206840000,5.362,5.365,5.361,5.363,1467.0
+1696206900000,5.364,5.364,5.361,5.363,2763.3
+1696206960000,5.363,5.363,5.36,5.363,1045.1
+1696207020000,5.363,5.363,5.357,5.358,5081.7
+1696207080000,5.357,5.357,5.342,5.356,33012.2
+1696207140000,5.356,5.358,5.353,5.355,4430.2
+1696207200000,5.356,5.363,5.356,5.362,6634.6
+1696207260000,5.362,5.362,5.358,5.36,3110.3
+1696207320000,5.361,5.361,5.356,5.357,1667.2
+1696207380000,5.356,5.361,5.356,5.361,2384.1
+1696207440000,5.361,5.369,5.361,5.369,5123.8
+1696207500000,5.368,5.37,5.365,5.37,3881.7
+1696207560000,5.37,5.377,5.369,5.376,6392.4
+1696207620000,5.376,5.377,5.374,5.375,1656.1
+1696207680000,5.374,5.381,5.373,5.381,7996.0
+1696207740000,5.381,5.382,5.378,5.379,9256.6
+1696207800000,5.379,5.382,5.377,5.381,3113.3
+1696207860000,5.38,5.38,5.374,5.376,6302.2
+1696207920000,5.376,5.376,5.363,5.364,9431.4
+1696207980000,5.364,5.37,5.364,5.367,5995.2
+1696208040000,5.368,5.375,5.368,5.373,1982.4
+1696208100000,5.372,5.374,5.372,5.373,343.4
+1696208160000,5.373,5.373,5.372,5.373,1305.2
+1696208220000,5.373,5.379,5.371,5.378,5013.3
+1696208280000,5.378,5.379,5.375,5.379,1452.6
+1696208340000,5.379,5.385,5.377,5.385,9212.3
+1696208400000,5.384,5.388,5.382,5.387,5100.8
+1696208460000,5.388,5.393,5.387,5.391,6034.4
+1696208520000,5.391,5.392,5.388,5.39,2818.3
+1696208580000,5.39,5.39,5.388,5.389,2346.9
+1696208640000,5.388,5.395,5.388,5.395,3471.2
+1696208700000,5.395,5.395,5.383,5.383,10805.8
+1696208760000,5.384,5.392,5.384,5.391,4933.1
+1696208820000,5.392,5.392,5.38,5.382,10248.6
+1696208880000,5.381,5.382,5.374,5.376,9360.0
+1696208940000,5.376,5.383,5.374,5.383,11525.3
+1696209000000,5.382,5.382,5.378,5.378,4622.3
+1696209060000,5.378,5.378,5.377,5.378,806.8
+1696209120000,5.378,5.379,5.377,5.377,952.2
+1696209180000,5.377,5.378,5.374,5.377,3568.7
+1696209240000,5.377,5.379,5.361,5.364,12737.8
+1696209300000,5.363,5.367,5.36,5.364,6461.0
+1696209360000,5.364,5.365,5.356,5.357,4626.1
+1696209420000,5.357,5.364,5.357,5.363,3769.9
+1696209480000,5.363,5.371,5.363,5.371,3058.0
+1696209540000,5.371,5.373,5.368,5.368,2279.1
+1696209600000,5.369,5.375,5.369,5.372,2866.1
+1696209660000,5.372,5.373,5.368,5.373,2480.3
+1696209720000,5.372,5.374,5.369,5.369,2639.8
+1696209780000,5.368,5.368,5.363,5.367,1987.2
+1696209840000,5.367,5.371,5.365,5.37,1876.7
+1696209900000,5.371,5.371,5.363,5.369,5668.6
+1696209960000,5.37,5.376,5.368,5.374,6429.6
+1696210020000,5.374,5.379,5.373,5.378,4226.9
+1696210080000,5.378,5.382,5.378,5.381,3937.5
+1696210140000,5.38,5.383,5.378,5.383,2940.5
+1696210200000,5.383,5.389,5.382,5.389,5214.7
+1696210260000,5.388,5.39,5.387,5.389,2574.1
+1696210320000,5.39,5.391,5.383,5.388,2521.1
+1696210380000,5.388,5.388,5.384,5.388,4319.0
+1696210440000,5.387,5.388,5.385,5.387,1319.5
+1696210500000,5.387,5.39,5.387,5.39,2846.8
+1696210560000,5.39,5.391,5.389,5.389,1148.8
+1696210620000,5.389,5.391,5.386,5.386,2268.2
+1696210680000,5.386,5.388,5.386,5.386,1520.6
+1696210740000,5.387,5.391,5.387,5.387,3236.3
+1696210800000,5.386,5.387,5.384,5.385,1394.3
+1696210860000,5.385,5.389,5.379,5.38,6597.0
+1696210920000,5.38,5.383,5.376,5.378,5365.2
+1696210980000,5.378,5.379,5.376,5.379,1668.9
+1696211040000,5.379,5.382,5.379,5.382,603.1
+1696211100000,5.383,5.385,5.383,5.385,1042.0
+1696211160000,5.384,5.385,5.379,5.381,2368.8
+1696211220000,5.381,5.392,5.381,5.391,3768.0
+1696211280000,5.39,5.395,5.386,5.394,7352.5
+1696211340000,5.394,5.4,5.393,5.397,8228.3
+1696211400000,5.398,5.4,5.396,5.397,2709.1
+1696211460000,5.398,5.4,5.394,5.4,7777.3
+1696211520000,5.399,5.41,5.399,5.406,9602.0
+1696211580000,5.407,5.408,5.402,5.402,5485.6
+1696211640000,5.401,5.401,5.397,5.401,5161.7
+1696211700000,5.401,5.402,5.401,5.401,1086.5
+1696211760000,5.4,5.402,5.389,5.402,20287.8
+1696211820000,5.402,5.408,5.402,5.403,4057.4
+1696211880000,5.403,5.406,5.402,5.406,2238.4
+1696211940000,5.405,5.405,5.402,5.403,1125.2
+1696212000000,5.402,5.402,5.398,5.399,3722.4
+1696212060000,5.399,5.405,5.399,5.399,2311.3
+1696212120000,5.4,5.404,5.395,5.404,2083.2
+1696212180000,5.404,5.404,5.396,5.397,2497.0
+1696212240000,5.398,5.4,5.398,5.4,1823.3
+1696212300000,5.399,5.401,5.398,5.4,3293.7
+1696212360000,5.399,5.399,5.396,5.399,2384.7
+1696212420000,5.399,5.399,5.397,5.398,1057.5
+1696212480000,5.398,5.399,5.397,5.398,944.8
+1696212540000,5.398,5.398,5.395,5.396,2009.1
+1696212600000,5.396,5.399,5.394,5.398,6312.4
+1696212660000,5.399,5.401,5.397,5.399,3812.5
+1696212720000,5.401,5.403,5.398,5.398,1857.2
+1696212780000,5.399,5.401,5.398,5.401,1793.7
+1696212840000,5.401,5.402,5.398,5.399,1335.2
+1696212900000,5.398,5.402,5.398,5.402,1294.7
+1696212960000,5.402,5.404,5.4,5.4,2751.1
+1696213020000,5.4,5.403,5.399,5.403,1909.0
+1696213080000,5.403,5.403,5.4,5.4,687.8
+1696213140000,5.401,5.401,5.398,5.399,1563.8
+1696213200000,5.399,5.401,5.398,5.398,2341.5
+1696213260000,5.398,5.398,5.392,5.392,1722.0
+1696213320000,5.392,5.395,5.391,5.395,2585.5
+1696213380000,5.396,5.396,5.394,5.394,1830.9
+1696213440000,5.394,5.398,5.394,5.397,2925.4
+1696213500000,5.397,5.399,5.397,5.399,225.8
+1696213560000,5.399,5.399,5.398,5.399,963.6
+1696213620000,5.4,5.4,5.394,5.397,4789.9
+1696213680000,5.396,5.398,5.395,5.398,938.0
+1696213740000,5.398,5.398,5.391,5.394,2955.5
+1696213800000,5.395,5.398,5.395,5.398,997.3
+1696213860000,5.397,5.397,5.396,5.396,519.0
+1696213920000,5.397,5.397,5.388,5.389,2919.1
+1696213980000,5.389,5.39,5.385,5.387,7306.9
+1696214040000,5.387,5.39,5.384,5.39,3735.1
+1696214100000,5.39,5.393,5.389,5.392,1017.6
+1696214160000,5.393,5.394,5.39,5.39,990.3
+1696214220000,5.39,5.391,5.39,5.39,1127.1
+1696214280000,5.39,5.39,5.388,5.388,1596.9
+1696214340000,5.389,5.394,5.389,5.394,1385.3
+1696214400000,5.395,5.399,5.395,5.399,1252.7
+1696214460000,5.398,5.398,5.395,5.396,2173.8
+1696214520000,5.397,5.4,5.397,5.4,2555.9
+1696214580000,5.4,5.401,5.399,5.399,1435.7
+1696214640000,5.398,5.398,5.397,5.397,628.0
+1696214700000,5.397,5.401,5.397,5.401,1463.9
+1696214760000,5.401,5.403,5.4,5.401,2755.6
+1696214820000,5.401,5.403,5.399,5.4,2216.1
+1696214880000,5.401,5.402,5.401,5.401,632.2
+1696214940000,5.401,5.405,5.4,5.4,2696.2
+1696215000000,5.399,5.409,5.399,5.409,5912.3
+1696215060000,5.408,5.413,5.406,5.412,4266.1
+1696215120000,5.412,5.412,5.41,5.41,1323.4
+1696215180000,5.41,5.411,5.408,5.411,1192.8
+1696215240000,5.412,5.413,5.409,5.409,1920.4
+1696215300000,5.41,5.412,5.41,5.412,3150.2
+1696215360000,5.413,5.413,5.411,5.411,167.1
+1696215420000,5.41,5.41,5.4,5.4,6287.5
+1696215480000,5.4,5.401,5.395,5.396,4991.3
+1696215540000,5.397,5.402,5.397,5.401,3312.0
+1696215600000,5.402,5.406,5.402,5.405,2938.7
+1696215660000,5.405,5.406,5.401,5.404,6849.2
+1696215720000,5.405,5.407,5.403,5.406,1235.7
+1696215780000,5.407,5.407,5.4,5.401,1064.5
+1696215840000,5.401,5.403,5.401,5.402,133.7
+1696215900000,5.402,5.404,5.401,5.404,1327.9
+1696215960000,5.404,5.411,5.404,5.406,7243.3
+1696216020000,5.406,5.408,5.405,5.405,1272.1
+1696216080000,5.404,5.404,5.399,5.399,1824.9
+1696216140000,5.399,5.4,5.397,5.397,2463.3
+1696216200000,5.397,5.398,5.395,5.397,1961.7
+1696216260000,5.398,5.399,5.398,5.399,570.2
+1696216320000,5.398,5.399,5.397,5.398,1118.3
+1696216380000,5.397,5.398,5.397,5.398,324.8
+1696216440000,5.398,5.398,5.396,5.396,981.5
+1696216500000,5.396,5.396,5.389,5.391,3069.6
+1696216560000,5.391,5.398,5.391,5.396,1082.3
+1696216620000,5.395,5.397,5.393,5.396,3654.8
+1696216680000,5.396,5.397,5.395,5.397,850.1
+1696216740000,5.398,5.4,5.397,5.4,567.9
+1696216800000,5.4,5.403,5.397,5.397,2812.4
+1696216860000,5.397,5.398,5.396,5.397,532.7
+1696216920000,5.398,5.398,5.395,5.396,362.2
+1696216980000,5.396,5.397,5.396,5.396,619.2
+1696217040000,5.396,5.4,5.396,5.397,919.3
+1696217100000,5.397,5.401,5.397,5.401,1309.9
+1696217160000,5.4,5.402,5.4,5.401,791.1
+1696217220000,5.401,5.402,5.399,5.402,1076.6
+1696217280000,5.401,5.402,5.4,5.402,1452.9
+1696217340000,5.401,5.401,5.394,5.396,3116.1
+1696217400000,5.396,5.399,5.395,5.399,3284.9
+1696217460000,5.4,5.409,5.4,5.409,4647.8
+1696217520000,5.407,5.408,5.402,5.402,1091.9
+1696217580000,5.403,5.405,5.403,5.403,1238.7
+1696217640000,5.402,5.402,5.398,5.4,4633.8
+1696217700000,5.399,5.399,5.395,5.395,1659.0
+1696217760000,5.395,5.4,5.395,5.397,670.8
+1696217820000,5.397,5.4,5.397,5.397,1836.5
+1696217880000,5.397,5.398,5.395,5.396,899.6
+1696217940000,5.395,5.396,5.392,5.394,2548.9
+1696218000000,5.393,5.396,5.392,5.393,1999.7
+1696218060000,5.394,5.395,5.392,5.394,2944.3
+1696218120000,5.394,5.401,5.393,5.4,5401.0
+1696218180000,5.401,5.404,5.401,5.403,2222.3
+1696218240000,5.403,5.416,5.4,5.409,25063.4
+1696218300000,5.409,5.409,5.396,5.396,15536.7
+1696218360000,5.397,5.398,5.393,5.395,4601.4
+1696218420000,5.395,5.399,5.395,5.395,4289.0
+1696218480000,5.396,5.399,5.395,5.398,2158.9
+1696218540000,5.399,5.399,5.395,5.396,4334.3
+1696218600000,5.397,5.4,5.397,5.397,3313.6
+1696218660000,5.398,5.4,5.398,5.399,1969.7
+1696218720000,5.398,5.405,5.396,5.405,6745.0
+1696218780000,5.404,5.406,5.399,5.399,3260.3
+1696218840000,5.398,5.398,5.396,5.398,2048.1
+1696218900000,5.399,5.407,5.399,5.406,2053.4
+1696218960000,5.406,5.406,5.399,5.399,2588.7
+1696219020000,5.4,5.401,5.399,5.399,937.9
+1696219080000,5.399,5.399,5.397,5.398,1419.5
+1696219140000,5.399,5.401,5.398,5.4,1889.1
+1696219200000,5.4,5.4,5.391,5.392,6276.4
+1696219260000,5.392,5.392,5.384,5.386,3614.9
+1696219320000,5.387,5.388,5.377,5.377,14098.7
+1696219380000,5.378,5.382,5.375,5.378,8480.9
+1696219440000,5.378,5.381,5.372,5.372,4174.3
+1696219500000,5.373,5.374,5.369,5.372,15029.5
+1696219560000,5.373,5.377,5.373,5.377,3596.9
+1696219620000,5.377,5.377,5.366,5.368,5406.3
+1696219680000,5.368,5.369,5.357,5.359,12047.8
+1696219740000,5.36,5.361,5.35,5.352,12730.5
+1696219800000,5.352,5.364,5.352,5.364,5147.8
+1696219860000,5.363,5.368,5.362,5.365,10003.2
+1696219920000,5.365,5.366,5.356,5.358,6984.9
+1696219980000,5.357,5.362,5.357,5.36,1935.2
+1696220040000,5.36,5.362,5.356,5.357,5238.5
+1696220100000,5.357,5.362,5.355,5.361,4992.1
+1696220160000,5.361,5.362,5.356,5.361,2716.6
+1696220220000,5.36,5.362,5.359,5.36,2585.3
+1696220280000,5.361,5.362,5.36,5.361,1006.7
+1696220340000,5.36,5.366,5.36,5.363,6461.6
+1696220400000,5.363,5.364,5.36,5.36,2283.7
+1696220460000,5.36,5.36,5.354,5.355,5481.1
+1696220520000,5.355,5.357,5.34,5.348,21417.7
+1696220580000,5.349,5.349,5.343,5.344,6907.0
+1696220640000,5.345,5.35,5.345,5.35,623.5
+1696220700000,5.35,5.352,5.346,5.348,3688.1
+1696220760000,5.348,5.351,5.346,5.351,1581.1
+1696220820000,5.351,5.352,5.35,5.352,807.7
+1696220880000,5.351,5.353,5.349,5.352,3675.0
+1696220940000,5.353,5.353,5.349,5.349,4666.0
+1696221000000,5.349,5.349,5.342,5.345,9382.0
+1696221060000,5.345,5.351,5.345,5.351,3094.2
+1696221120000,5.35,5.352,5.348,5.35,2237.9
+1696221180000,5.351,5.351,5.345,5.345,2085.8
+1696221240000,5.346,5.349,5.345,5.348,2294.1
+1696221300000,5.348,5.349,5.345,5.348,3714.3
+1696221360000,5.347,5.347,5.339,5.341,10399.8
+1696221420000,5.341,5.342,5.339,5.34,3814.9
+1696221480000,5.34,5.34,5.334,5.335,7759.9
+1696221540000,5.334,5.337,5.325,5.336,18821.0
+1696221600000,5.336,5.339,5.331,5.334,9613.2
+1696221660000,5.335,5.335,5.329,5.33,4458.7
+1696221720000,5.329,5.33,5.322,5.327,7264.9
+1696221780000,5.328,5.33,5.325,5.326,8234.2
+1696221840000,5.326,5.331,5.323,5.325,9029.2
+1696221900000,5.325,5.326,5.308,5.314,30585.1
+1696221960000,5.314,5.327,5.313,5.325,9882.0
+1696222020000,5.326,5.329,5.325,5.328,8261.0
+1696222080000,5.328,5.334,5.328,5.33,10919.3
+1696222140000,5.33,5.336,5.33,5.333,12892.8
+1696222200000,5.333,5.34,5.332,5.34,4467.1
+1696222260000,5.34,5.346,5.34,5.346,8406.8
+1696222320000,5.346,5.347,5.345,5.346,5439.7
+1696222380000,5.346,5.348,5.346,5.348,1417.9
+1696222440000,5.348,5.35,5.344,5.344,4529.9
+1696222500000,5.344,5.344,5.34,5.342,4125.5
+1696222560000,5.341,5.346,5.339,5.346,4823.4
+1696222620000,5.347,5.347,5.343,5.343,5354.2
+1696222680000,5.343,5.345,5.341,5.345,2966.5
+1696222740000,5.345,5.345,5.34,5.341,3344.1
+1696222800000,5.34,5.345,5.337,5.34,6404.0
+1696222860000,5.34,5.346,5.34,5.346,5071.7
+1696222920000,5.346,5.348,5.343,5.344,2653.9
+1696222980000,5.343,5.344,5.339,5.342,3188.4
+1696223040000,5.341,5.342,5.339,5.34,2657.7
+1696223100000,5.341,5.341,5.335,5.336,3058.0
+1696223160000,5.336,5.336,5.332,5.335,3927.0
+1696223220000,5.334,5.334,5.33,5.33,2770.6
+1696223280000,5.331,5.335,5.331,5.334,542.2
+1696223340000,5.334,5.339,5.334,5.339,2258.6
+1696223400000,5.339,5.342,5.337,5.337,2662.5
+1696223460000,5.336,5.339,5.336,5.339,2211.1
+1696223520000,5.34,5.346,5.34,5.346,1875.1
+1696223580000,5.347,5.347,5.344,5.347,1717.0
+1696223640000,5.347,5.348,5.346,5.348,2109.1
+1696223700000,5.348,5.356,5.348,5.356,4704.5
+1696223760000,5.357,5.358,5.352,5.355,7261.6
+1696223820000,5.354,5.355,5.352,5.353,1719.0
+1696223880000,5.352,5.354,5.349,5.354,2411.3
+1696223940000,5.355,5.359,5.355,5.357,2436.7
+1696224000000,5.356,5.357,5.354,5.354,4631.8
+1696224060000,5.354,5.357,5.353,5.357,5809.8
+1696224120000,5.357,5.362,5.357,5.359,8647.1
+1696224180000,5.359,5.365,5.357,5.361,5780.8
+1696224240000,5.36,5.36,5.357,5.358,2212.9
+1696224300000,5.359,5.363,5.359,5.363,739.0
+1696224360000,5.364,5.364,5.362,5.362,3146.4
+1696224420000,5.362,5.363,5.361,5.362,743.0
+1696224480000,5.362,5.365,5.36,5.364,3708.7
+1696224540000,5.363,5.366,5.36,5.362,2330.8
+1696224600000,5.361,5.361,5.356,5.357,2775.0
+1696224660000,5.356,5.356,5.35,5.351,2141.9
+1696224720000,5.35,5.351,5.347,5.349,1141.1
+1696224780000,5.349,5.349,5.343,5.343,4026.3
+1696224840000,5.344,5.347,5.344,5.345,1433.7
+1696224900000,5.346,5.347,5.342,5.344,2582.5
+1696224960000,5.343,5.348,5.342,5.342,3579.1
+1696225020000,5.342,5.347,5.342,5.346,1706.9
+1696225080000,5.346,5.346,5.342,5.342,1253.7
+1696225140000,5.342,5.345,5.341,5.344,3585.2
+1696225200000,5.344,5.345,5.343,5.343,1648.5
+1696225260000,5.344,5.346,5.341,5.343,2441.7
+1696225320000,5.343,5.344,5.312,5.316,44213.0
+1696225380000,5.315,5.328,5.308,5.325,33541.0
+1696225440000,5.326,5.329,5.324,5.327,8854.3
+1696225500000,5.327,5.337,5.326,5.337,7591.7
+1696225560000,5.338,5.338,5.329,5.335,8108.1
+1696225620000,5.334,5.334,5.326,5.327,3277.7
+1696225680000,5.327,5.331,5.317,5.325,13142.1
+1696225740000,5.325,5.326,5.323,5.326,4659.7
+1696225800000,5.325,5.327,5.316,5.318,5981.6
+1696225860000,5.318,5.327,5.318,5.327,5664.7
+1696225920000,5.327,5.328,5.322,5.322,5795.0
+1696225980000,5.323,5.323,5.318,5.319,822.3
+1696226040000,5.32,5.323,5.32,5.323,2396.5
+1696226100000,5.323,5.324,5.322,5.323,2041.7
+1696226160000,5.323,5.326,5.32,5.325,4055.6
+1696226220000,5.326,5.331,5.325,5.331,3748.1
+1696226280000,5.331,5.333,5.33,5.331,5404.9
+1696226340000,5.331,5.334,5.33,5.333,2872.6
+1696226400000,5.334,5.335,5.33,5.331,2937.2
+1696226460000,5.33,5.334,5.33,5.334,869.0
+1696226520000,5.334,5.335,5.331,5.333,4581.2
+1696226580000,5.332,5.333,5.326,5.326,4893.7
+1696226640000,5.326,5.332,5.32,5.332,8989.4
+1696226700000,5.333,5.334,5.333,5.334,670.7
+1696226760000,5.333,5.334,5.333,5.334,686.1
+1696226820000,5.334,5.337,5.334,5.335,2923.2
+1696226880000,5.336,5.337,5.335,5.337,165.7
+1696226940000,5.337,5.337,5.336,5.336,200.8
+1696227000000,5.335,5.336,5.333,5.336,2908.5
+1696227060000,5.336,5.341,5.336,5.34,3596.4
+1696227120000,5.341,5.342,5.334,5.336,3368.9
+1696227180000,5.337,5.341,5.337,5.34,1199.5
+1696227240000,5.339,5.339,5.337,5.338,987.0
+1696227300000,5.337,5.339,5.336,5.337,1615.8
+1696227360000,5.337,5.343,5.337,5.341,3928.4
+1696227420000,5.341,5.341,5.337,5.338,2074.1
+1696227480000,5.337,5.338,5.337,5.337,471.3
+1696227540000,5.337,5.34,5.337,5.338,2231.0
+1696227600000,5.337,5.339,5.336,5.338,1483.3
+1696227660000,5.339,5.346,5.339,5.345,13312.6
+1696227720000,5.345,5.345,5.34,5.342,4729.8
+1696227780000,5.343,5.35,5.343,5.35,3479.8
+1696227840000,5.349,5.354,5.349,5.35,5488.8
+1696227900000,5.35,5.354,5.348,5.353,5953.7
+1696227960000,5.353,5.358,5.351,5.358,3133.8
+1696228020000,5.359,5.361,5.357,5.36,8567.7
+1696228080000,5.359,5.361,5.359,5.359,1846.8
+1696228140000,5.359,5.363,5.358,5.362,4853.4
+1696228200000,5.362,5.366,5.362,5.364,6110.0
+1696228260000,5.365,5.365,5.362,5.365,4875.4
+1696228320000,5.364,5.364,5.357,5.357,4157.7
+1696228380000,5.358,5.358,5.353,5.353,2956.5
+1696228440000,5.354,5.355,5.353,5.355,4182.3
+1696228500000,5.355,5.357,5.352,5.357,2098.4
+1696228560000,5.357,5.358,5.357,5.358,699.9
+1696228620000,5.359,5.359,5.359,5.359,208.0
+1696228680000,5.36,5.367,5.358,5.367,6130.9
+1696228740000,5.367,5.37,5.364,5.364,4160.0
+1696228800000,5.364,5.368,5.364,5.368,3098.1
+1696228860000,5.368,5.368,5.365,5.366,1143.8
+1696228920000,5.366,5.367,5.363,5.363,1083.7
+1696228980000,5.363,5.364,5.361,5.361,1873.7
+1696229040000,5.36,5.363,5.359,5.363,1164.5
+1696229100000,5.364,5.365,5.363,5.363,808.8
+1696229160000,5.363,5.364,5.361,5.361,5226.7
+1696229220000,5.36,5.36,5.358,5.359,1778.5
+1696229280000,5.358,5.359,5.357,5.358,3102.7
+1696229340000,5.358,5.362,5.356,5.361,3447.2
+1696229400000,5.36,5.364,5.359,5.362,2735.6
+1696229460000,5.362,5.364,5.362,5.363,1948.5
+1696229520000,5.365,5.366,5.363,5.364,1032.0
+1696229580000,5.363,5.365,5.363,5.363,824.9
+1696229640000,5.363,5.366,5.362,5.366,1363.2
+1696229700000,5.366,5.369,5.365,5.365,4267.7
+1696229760000,5.364,5.364,5.359,5.361,1535.5
+1696229820000,5.361,5.363,5.359,5.363,2389.6
+1696229880000,5.363,5.363,5.362,5.363,1676.2
+1696229940000,5.362,5.365,5.361,5.365,679.6
+1696230000000,5.365,5.366,5.363,5.365,2509.8
+1696230060000,5.365,5.365,5.357,5.358,4160.4
+1696230120000,5.358,5.359,5.355,5.358,1879.1
+1696230180000,5.358,5.363,5.357,5.363,6121.2
+1696230240000,5.363,5.364,5.356,5.357,10227.9
+1696230300000,5.356,5.363,5.356,5.356,3371.9
+1696230360000,5.357,5.358,5.352,5.352,1897.3
+1696230420000,5.352,5.354,5.35,5.352,3178.8
+1696230480000,5.352,5.354,5.352,5.352,1666.1
+1696230540000,5.353,5.353,5.346,5.347,4396.1
+1696230600000,5.348,5.355,5.348,5.352,6628.8
+1696230660000,5.353,5.356,5.35,5.352,8638.5
+1696230720000,5.352,5.357,5.351,5.357,3234.0
+1696230780000,5.357,5.357,5.353,5.354,1066.7
+1696230840000,5.354,5.354,5.351,5.351,2292.6
+1696230900000,5.352,5.353,5.351,5.351,3109.4
+1696230960000,5.352,5.354,5.352,5.353,2902.0
+1696231020000,5.352,5.354,5.35,5.354,1740.3
+1696231080000,5.355,5.36,5.354,5.356,4229.9
+1696231140000,5.357,5.36,5.356,5.357,3758.2
+1696231200000,5.357,5.357,5.356,5.356,905.4
+1696231260000,5.355,5.356,5.354,5.356,2551.0
+1696231320000,5.356,5.36,5.356,5.358,2021.7
+1696231380000,5.359,5.361,5.357,5.361,3825.5
+1696231440000,5.36,5.364,5.359,5.362,4646.8
+1696231500000,5.363,5.363,5.354,5.354,4149.9
+1696231560000,5.353,5.36,5.353,5.36,9552.2
+1696231620000,5.361,5.367,5.36,5.363,6562.4
+1696231680000,5.362,5.362,5.359,5.362,1951.4
+1696231740000,5.362,5.365,5.358,5.358,6450.8
+1696231800000,5.358,5.359,5.356,5.359,3344.1
+1696231860000,5.358,5.359,5.356,5.358,4909.2
+1696231920000,5.358,5.364,5.358,5.359,5356.0
+1696231980000,5.359,5.359,5.351,5.354,6613.1
+1696232040000,5.353,5.355,5.353,5.354,661.0
+1696232100000,5.353,5.355,5.352,5.354,6389.8
+1696232160000,5.353,5.358,5.353,5.358,5632.4
+1696232220000,5.357,5.363,5.356,5.361,2044.5
+1696232280000,5.361,5.366,5.361,5.362,2316.1
+1696232340000,5.362,5.37,5.36,5.369,8318.0
+1696232400000,5.369,5.373,5.367,5.367,7343.0
+1696232460000,5.367,5.367,5.364,5.366,3976.2
+1696232520000,5.366,5.37,5.365,5.37,7223.9
+1696232580000,5.369,5.38,5.367,5.369,21101.2
+1696232640000,5.37,5.372,5.366,5.369,7095.6
+1696232700000,5.369,5.372,5.369,5.371,4395.3
+1696232760000,5.371,5.371,5.365,5.365,5269.7
+1696232820000,5.365,5.374,5.365,5.371,8795.9
+1696232880000,5.372,5.382,5.372,5.375,13336.0
+1696232940000,5.375,5.377,5.369,5.37,14148.1
+1696233000000,5.37,5.374,5.355,5.356,38190.5
+1696233060000,5.356,5.36,5.355,5.357,10604.3
+1696233120000,5.356,5.357,5.354,5.354,5236.2
+1696233180000,5.354,5.361,5.354,5.36,5168.2
+1696233240000,5.36,5.366,5.36,5.365,6232.2
+1696233300000,5.364,5.367,5.361,5.364,5403.2
+1696233360000,5.363,5.367,5.363,5.367,4499.2
+1696233420000,5.367,5.368,5.359,5.36,9762.1
+1696233480000,5.361,5.363,5.355,5.362,6127.8
+1696233540000,5.361,5.362,5.359,5.362,2493.6
+1696233600000,5.362,5.365,5.357,5.357,6722.7
+1696233660000,5.357,5.361,5.351,5.357,11566.4
+1696233720000,5.358,5.358,5.351,5.352,5582.2
+1696233780000,5.352,5.353,5.351,5.353,1774.7
+1696233840000,5.354,5.357,5.352,5.354,5051.8
+1696233900000,5.355,5.356,5.354,5.354,742.1
+1696233960000,5.353,5.354,5.349,5.35,4147.5
+1696234020000,5.351,5.354,5.351,5.353,1135.7
+1696234080000,5.354,5.356,5.353,5.354,2704.4
+1696234140000,5.354,5.354,5.351,5.351,1389.4
+1696234200000,5.352,5.352,5.351,5.352,515.3
+1696234260000,5.352,5.354,5.351,5.353,1899.2
+1696234320000,5.352,5.357,5.352,5.357,1970.8
+1696234380000,5.357,5.361,5.355,5.357,1730.9
+1696234440000,5.357,5.358,5.349,5.35,7686.8
+1696234500000,5.35,5.356,5.35,5.355,3208.8
+1696234560000,5.355,5.357,5.355,5.355,945.8
+1696234620000,5.354,5.356,5.354,5.356,379.3
+1696234680000,5.356,5.36,5.356,5.36,2279.3
+1696234740000,5.36,5.361,5.357,5.357,2835.2
+1696234800000,5.357,5.361,5.357,5.36,2787.0
+1696234860000,5.36,5.363,5.357,5.36,4175.3
+1696234920000,5.359,5.361,5.358,5.358,1527.9
+1696234980000,5.357,5.361,5.357,5.361,2636.4
+1696235040000,5.361,5.361,5.353,5.354,5542.0
+1696235100000,5.355,5.359,5.354,5.355,11171.5
+1696235160000,5.356,5.356,5.355,5.355,770.1
+1696235220000,5.355,5.359,5.355,5.359,3062.4
+1696235280000,5.359,5.359,5.357,5.357,632.2
+1696235340000,5.357,5.358,5.356,5.358,1189.9
+1696235400000,5.358,5.358,5.354,5.354,3519.4
+1696235460000,5.354,5.357,5.353,5.355,3152.8
+1696235520000,5.355,5.357,5.353,5.354,2608.9
+1696235580000,5.354,5.359,5.354,5.356,5920.4
+1696235640000,5.356,5.359,5.356,5.356,1858.8
+1696235700000,5.357,5.363,5.354,5.359,8183.1
+1696235760000,5.36,5.367,5.359,5.364,13475.1
+1696235820000,5.363,5.364,5.354,5.36,13534.3
+1696235880000,5.36,5.36,5.35,5.354,6572.5
+1696235940000,5.354,5.356,5.351,5.356,6549.2
+1696236000000,5.356,5.359,5.353,5.353,9267.7
+1696236060000,5.353,5.354,5.349,5.35,4469.9
+1696236120000,5.351,5.356,5.348,5.353,6879.6
+1696236180000,5.353,5.354,5.347,5.349,2000.2
+1696236240000,5.349,5.352,5.348,5.35,4505.7
+1696236300000,5.351,5.353,5.347,5.35,4409.5
+1696236360000,5.35,5.353,5.349,5.352,2294.0
+1696236420000,5.352,5.356,5.35,5.351,4932.8
+1696236480000,5.35,5.355,5.346,5.355,6870.6
+1696236540000,5.355,5.355,5.351,5.351,1358.0
+1696236600000,5.352,5.355,5.352,5.354,2104.3
+1696236660000,5.353,5.357,5.353,5.354,1495.5
+1696236720000,5.353,5.358,5.353,5.354,5500.9
+1696236780000,5.354,5.356,5.352,5.353,3384.1
+1696236840000,5.352,5.353,5.351,5.351,3614.0
+1696236900000,5.351,5.355,5.351,5.355,1428.9
+1696236960000,5.354,5.356,5.353,5.354,2569.4
+1696237020000,5.355,5.355,5.352,5.354,1307.6
+1696237080000,5.354,5.356,5.352,5.352,2864.7
+1696237140000,5.353,5.353,5.345,5.348,6077.2
+1696237200000,5.348,5.354,5.348,5.349,4962.8
+1696237260000,5.35,5.351,5.349,5.35,2489.9
+1696237320000,5.351,5.352,5.344,5.347,4414.5
+1696237380000,5.347,5.348,5.346,5.348,1735.9
+1696237440000,5.348,5.35,5.346,5.35,1656.5
+1696237500000,5.349,5.351,5.347,5.35,2445.4
+1696237560000,5.35,5.35,5.344,5.346,7772.9
+1696237620000,5.346,5.348,5.345,5.348,2801.0
+1696237680000,5.348,5.348,5.344,5.346,2018.8
+1696237740000,5.346,5.346,5.342,5.342,2416.6
+1696237800000,5.342,5.346,5.341,5.346,3305.1
+1696237860000,5.346,5.35,5.346,5.346,3300.2
+1696237920000,5.346,5.346,5.341,5.341,3848.3
+1696237980000,5.341,5.346,5.34,5.342,4136.2
+1696238040000,5.341,5.346,5.341,5.343,1747.5
+1696238100000,5.343,5.346,5.343,5.346,753.2
+1696238160000,5.346,5.346,5.343,5.343,1330.6
+1696238220000,5.343,5.344,5.331,5.333,5868.7
+1696238280000,5.333,5.334,5.328,5.333,5017.7
+1696238340000,5.332,5.335,5.327,5.332,9286.2
+1696238400000,5.333,5.335,5.327,5.334,7929.3
+1696238460000,5.335,5.34,5.335,5.337,2808.9
+1696238520000,5.336,5.342,5.336,5.337,3672.3
+1696238580000,5.337,5.34,5.337,5.339,1859.6
+1696238640000,5.339,5.339,5.337,5.338,863.8
+1696238700000,5.339,5.342,5.339,5.341,1957.8
+1696238760000,5.342,5.344,5.342,5.342,1235.4
+1696238820000,5.343,5.346,5.343,5.345,1171.9
+1696238880000,5.345,5.346,5.345,5.345,567.0
+1696238940000,5.345,5.347,5.344,5.347,1386.3
+1696239000000,5.347,5.35,5.347,5.349,3321.7
+1696239060000,5.35,5.353,5.344,5.347,8439.9
+1696239120000,5.347,5.35,5.345,5.345,1280.8
+1696239180000,5.346,5.349,5.346,5.349,1878.5
+1696239240000,5.349,5.351,5.349,5.351,1518.7
+1696239300000,5.351,5.351,5.349,5.35,1363.4
+1696239360000,5.351,5.351,5.347,5.347,2983.0
+1696239420000,5.346,5.346,5.345,5.346,672.3
+1696239480000,5.346,5.348,5.345,5.348,2356.2
+1696239540000,5.348,5.349,5.348,5.349,591.3
+1696239600000,5.349,5.35,5.348,5.348,1359.0
+1696239660000,5.349,5.349,5.348,5.348,618.3
+1696239720000,5.349,5.35,5.349,5.349,1628.4
+1696239780000,5.349,5.349,5.349,5.349,432.3
+1696239840000,5.348,5.348,5.345,5.345,766.2
+1696239900000,5.346,5.352,5.346,5.351,4669.9
+1696239960000,5.35,5.356,5.347,5.348,12302.7
+1696240020000,5.349,5.35,5.345,5.346,3449.7
+1696240080000,5.347,5.348,5.346,5.346,797.7
+1696240140000,5.346,5.347,5.341,5.343,5417.7
+1696240200000,5.342,5.349,5.341,5.349,11447.9
+1696240260000,5.349,5.349,5.347,5.347,974.7
+1696240320000,5.348,5.35,5.348,5.349,1598.9
+1696240380000,5.348,5.348,5.346,5.348,978.4
+1696240440000,5.347,5.35,5.347,5.349,1226.5
+1696240500000,5.349,5.35,5.349,5.349,1270.7
+1696240560000,5.35,5.351,5.349,5.349,1695.6
+1696240620000,5.35,5.353,5.35,5.351,2423.9
+1696240680000,5.351,5.352,5.35,5.352,941.4
+1696240740000,5.351,5.352,5.35,5.352,1037.3
+1696240800000,5.352,5.352,5.35,5.352,1345.2
+1696240860000,5.352,5.354,5.351,5.354,2178.6
+1696240920000,5.354,5.355,5.354,5.355,159.6
+1696240980000,5.355,5.356,5.352,5.356,4157.6
+1696241040000,5.356,5.357,5.355,5.357,389.1
+1696241100000,5.357,5.357,5.354,5.354,1536.1
+1696241160000,5.354,5.355,5.354,5.354,1043.6
+1696241220000,5.355,5.358,5.355,5.358,1794.7
+1696241280000,5.357,5.357,5.356,5.357,1657.3
+1696241340000,5.356,5.356,5.354,5.354,1203.2
+1696241400000,5.355,5.355,5.354,5.355,434.3
+1696241460000,5.354,5.357,5.354,5.356,2536.5
+1696241520000,5.355,5.356,5.355,5.356,470.6
+1696241580000,5.355,5.356,5.354,5.355,5342.6
+1696241640000,5.356,5.358,5.355,5.358,4220.9
+1696241700000,5.358,5.358,5.354,5.354,987.0
+1696241760000,5.354,5.354,5.352,5.352,2390.9
+1696241820000,5.351,5.352,5.346,5.349,9075.4
+1696241880000,5.348,5.349,5.346,5.348,1936.6
+1696241940000,5.348,5.354,5.348,5.354,7049.2
+1696242000000,5.354,5.355,5.353,5.353,2025.8
+1696242060000,5.354,5.356,5.354,5.356,822.0
+1696242120000,5.356,5.356,5.354,5.355,578.2
+1696242180000,5.355,5.36,5.354,5.358,6278.0
+1696242240000,5.359,5.361,5.358,5.361,1613.2
+1696242300000,5.361,5.365,5.361,5.364,3421.6
+1696242360000,5.364,5.367,5.364,5.367,2163.3
+1696242420000,5.367,5.368,5.365,5.368,1774.1
+1696242480000,5.367,5.372,5.367,5.372,1508.5
+1696242540000,5.372,5.374,5.37,5.374,4370.9
+1696242600000,5.373,5.381,5.372,5.379,7186.0
+1696242660000,5.379,5.385,5.379,5.383,10549.0
+1696242720000,5.383,5.39,5.38,5.389,27628.6
+1696242780000,5.39,5.402,5.389,5.399,33004.5
+1696242840000,5.4,5.403,5.398,5.401,14180.1
+1696242900000,5.401,5.417,5.399,5.416,29666.3
+1696242960000,5.416,5.445,5.415,5.445,49187.6
+1696243020000,5.445,5.487,5.445,5.483,77039.1
+1696243080000,5.483,5.49,5.444,5.447,71588.4
+1696243140000,5.446,5.47,5.436,5.454,73063.1
+1696243200000,5.454,5.466,5.435,5.436,67638.6
+1696243260000,5.437,5.445,5.424,5.438,54808.3
+1696243320000,5.438,5.45,5.435,5.448,38726.6
+1696243380000,5.447,5.454,5.441,5.451,29048.8
+1696243440000,5.451,5.462,5.438,5.439,41245.4
+1696243500000,5.439,5.441,5.425,5.429,22085.5
+1696243560000,5.429,5.43,5.423,5.425,16122.5
+1696243620000,5.426,5.452,5.423,5.45,35040.9
+1696243680000,5.451,5.457,5.446,5.448,20305.2
+1696243740000,5.449,5.45,5.439,5.446,16896.1
+1696243800000,5.447,5.455,5.442,5.453,13379.3
+1696243860000,5.452,5.461,5.452,5.459,11712.3
+1696243920000,5.46,5.463,5.455,5.461,15696.6
+1696243980000,5.461,5.461,5.454,5.455,12048.5
+1696244040000,5.455,5.46,5.446,5.456,20064.5
+1696244100000,5.457,5.46,5.451,5.455,19047.5
+1696244160000,5.456,5.457,5.441,5.449,25584.4
+1696244220000,5.449,5.45,5.441,5.444,11526.3
+1696244280000,5.443,5.443,5.427,5.437,32067.7
+1696244340000,5.438,5.444,5.437,5.444,5848.8
+1696244400000,5.444,5.444,5.431,5.441,19165.0
+1696244460000,5.44,5.445,5.437,5.443,10573.9
+1696244520000,5.443,5.443,5.427,5.429,15472.1
+1696244580000,5.428,5.431,5.427,5.427,5359.2
+1696244640000,5.428,5.428,5.415,5.42,21351.4
+1696244700000,5.422,5.423,5.406,5.415,34051.7
+1696244760000,5.415,5.421,5.41,5.415,11915.2
+1696244820000,5.414,5.418,5.411,5.418,6712.3
+1696244880000,5.417,5.422,5.401,5.403,19400.3
+1696244940000,5.403,5.409,5.4,5.401,12550.0
+1696245000000,5.4,5.405,5.386,5.395,52393.1
+1696245060000,5.394,5.41,5.393,5.409,16124.2
+1696245120000,5.409,5.411,5.397,5.404,10769.8
+1696245180000,5.404,5.416,5.404,5.415,9172.8
+1696245240000,5.415,5.416,5.409,5.409,2198.2
+1696245300000,5.408,5.414,5.407,5.413,4466.9
+1696245360000,5.413,5.415,5.408,5.409,6892.8
+1696245420000,5.409,5.409,5.402,5.403,3605.9
+1696245480000,5.403,5.41,5.402,5.41,2623.2
+1696245540000,5.41,5.412,5.405,5.408,4155.7
+1696245600000,5.408,5.41,5.401,5.402,5920.5
+1696245660000,5.402,5.405,5.4,5.404,2198.4
+1696245720000,5.404,5.41,5.404,5.404,5645.3
+1696245780000,5.404,5.404,5.4,5.401,5154.6
+1696245840000,5.4,5.405,5.39,5.395,13878.7
+1696245900000,5.396,5.399,5.381,5.387,27704.3
+1696245960000,5.388,5.398,5.388,5.396,6859.7
+1696246020000,5.396,5.4,5.396,5.4,4659.0
+1696246080000,5.399,5.403,5.399,5.4,4497.9
+1696246140000,5.399,5.412,5.399,5.409,8413.7
+1696246200000,5.409,5.42,5.409,5.42,12456.9
+1696246260000,5.42,5.423,5.416,5.423,11855.9
+1696246320000,5.422,5.422,5.41,5.417,7296.5
+1696246380000,5.416,5.416,5.404,5.404,3464.9
+1696246440000,5.405,5.408,5.405,5.407,785.0
+1696246500000,5.406,5.418,5.406,5.418,1902.5
+1696246560000,5.417,5.417,5.412,5.417,3616.8
+1696246620000,5.417,5.424,5.415,5.424,3587.3
+1696246680000,5.424,5.424,5.416,5.418,2001.7
+1696246740000,5.418,5.425,5.418,5.422,4873.9
+1696246800000,5.422,5.423,5.42,5.42,2192.5
+1696246860000,5.42,5.42,5.413,5.419,7420.7
+1696246920000,5.417,5.417,5.411,5.412,9546.0
+1696246980000,5.412,5.417,5.41,5.415,8863.9
+1696247040000,5.415,5.415,5.404,5.407,7216.9
+1696247100000,5.407,5.414,5.405,5.414,9566.4
+1696247160000,5.415,5.415,5.402,5.402,7885.2
+1696247220000,5.402,5.409,5.393,5.404,17904.2
+1696247280000,5.404,5.405,5.4,5.403,2171.9
+1696247340000,5.402,5.403,5.397,5.397,2427.5
+1696247400000,5.397,5.4,5.395,5.398,8088.7
+1696247460000,5.398,5.398,5.397,5.397,544.7
+1696247520000,5.398,5.403,5.397,5.401,2212.3
+1696247580000,5.401,5.403,5.398,5.402,3777.4
+1696247640000,5.402,5.404,5.4,5.402,2402.3
+1696247700000,5.402,5.403,5.401,5.402,1659.5
+1696247760000,5.402,5.404,5.398,5.402,3678.7
+1696247820000,5.401,5.402,5.391,5.391,7548.1
+1696247880000,5.392,5.396,5.386,5.386,7801.9
+1696247940000,5.387,5.39,5.384,5.386,5477.0
+1696248000000,5.387,5.398,5.387,5.396,7672.4
+1696248060000,5.396,5.399,5.391,5.396,6761.2
+1696248120000,5.396,5.398,5.391,5.398,4299.3
+1696248180000,5.398,5.403,5.396,5.4,4163.4
+1696248240000,5.399,5.4,5.393,5.396,5577.2
+1696248300000,5.396,5.396,5.39,5.394,3773.9
+1696248360000,5.394,5.395,5.393,5.395,1492.0
+1696248420000,5.395,5.404,5.395,5.403,5682.9
+1696248480000,5.403,5.403,5.401,5.401,2718.7
+1696248540000,5.4,5.402,5.397,5.401,2407.2
+1696248600000,5.402,5.406,5.402,5.406,3594.3
+1696248660000,5.406,5.406,5.401,5.403,2936.6
+1696248720000,5.404,5.405,5.402,5.403,1499.2
+1696248780000,5.404,5.424,5.404,5.423,28068.1
+1696248840000,5.422,5.423,5.418,5.419,4651.5
+1696248900000,5.418,5.426,5.416,5.426,9252.6
+1696248960000,5.426,5.426,5.417,5.419,13462.1
+1696249020000,5.419,5.426,5.413,5.426,9978.5
+1696249080000,5.426,5.43,5.423,5.429,7824.6
+1696249140000,5.429,5.441,5.427,5.441,8152.4
+1696249200000,5.442,5.45,5.438,5.45,23672.4
+1696249260000,5.449,5.456,5.442,5.454,24622.6
+1696249320000,5.454,5.455,5.442,5.451,15561.0
+1696249380000,5.452,5.469,5.452,5.463,35570.1
+1696249440000,5.463,5.464,5.45,5.461,20002.2
+1696249500000,5.462,5.463,5.453,5.453,8574.6
+1696249560000,5.453,5.455,5.449,5.452,6983.1
+1696249620000,5.453,5.455,5.446,5.446,6049.1
+1696249680000,5.446,5.446,5.44,5.446,10730.7
+1696249740000,5.445,5.446,5.431,5.44,32631.4
+1696249800000,5.442,5.447,5.432,5.432,17951.8
+1696249860000,5.433,5.437,5.429,5.43,9885.4
+1696249920000,5.43,5.44,5.43,5.435,9752.0
+1696249980000,5.435,5.453,5.435,5.447,20815.2
+1696250040000,5.448,5.452,5.448,5.45,4522.8
+1696250100000,5.452,5.453,5.447,5.449,9625.2
+1696250160000,5.449,5.449,5.443,5.443,3185.5
+1696250220000,5.443,5.452,5.443,5.45,3413.6
+1696250280000,5.449,5.453,5.448,5.448,4579.8
+1696250340000,5.448,5.449,5.446,5.447,3010.6
+1696250400000,5.447,5.448,5.444,5.444,931.7
+1696250460000,5.444,5.444,5.442,5.443,2506.3
+1696250520000,5.444,5.445,5.443,5.444,1559.7
+1696250580000,5.444,5.445,5.443,5.443,2264.7
+1696250640000,5.444,5.445,5.443,5.444,1896.1
+1696250700000,5.444,5.445,5.443,5.443,1114.3
+1696250760000,5.443,5.444,5.441,5.441,1911.1
+1696250820000,5.442,5.442,5.43,5.437,17575.8
+1696250880000,5.437,5.438,5.432,5.433,2144.5
+1696250940000,5.432,5.434,5.427,5.434,7468.3
+1696251000000,5.434,5.437,5.431,5.434,7527.8
+1696251060000,5.434,5.436,5.434,5.435,1950.5
+1696251120000,5.435,5.435,5.426,5.426,7653.1
+1696251180000,5.426,5.429,5.423,5.428,4508.9
+1696251240000,5.427,5.43,5.424,5.427,7461.2
+1696251300000,5.426,5.43,5.426,5.43,2972.1
+1696251360000,5.43,5.434,5.429,5.433,1475.9
+1696251420000,5.434,5.437,5.432,5.432,3574.0
+1696251480000,5.432,5.432,5.429,5.43,2012.0
+1696251540000,5.429,5.43,5.418,5.42,6946.9
+1696251600000,5.419,5.427,5.419,5.423,8315.0
+1696251660000,5.423,5.425,5.422,5.423,1065.7
+1696251720000,5.423,5.428,5.422,5.428,2380.5
+1696251780000,5.428,5.431,5.424,5.43,5515.0
+1696251840000,5.43,5.433,5.427,5.432,2984.5
+1696251900000,5.433,5.433,5.427,5.428,9346.6
+1696251960000,5.427,5.431,5.427,5.429,2504.4
+1696252020000,5.429,5.432,5.428,5.429,4108.3
+1696252080000,5.429,5.429,5.426,5.428,1951.2
+1696252140000,5.427,5.428,5.424,5.424,4763.3
+1696252200000,5.425,5.425,5.421,5.423,6663.0
+1696252260000,5.423,5.423,5.417,5.419,8267.7
+1696252320000,5.418,5.421,5.415,5.42,3680.8
+1696252380000,5.421,5.426,5.419,5.424,4723.7
+1696252440000,5.423,5.429,5.422,5.428,3648.7
+1696252500000,5.428,5.428,5.426,5.427,1039.9
+1696252560000,5.426,5.426,5.421,5.422,1324.7
+1696252620000,5.422,5.427,5.421,5.426,2067.5
+1696252680000,5.426,5.435,5.426,5.434,7091.1
+1696252740000,5.433,5.435,5.426,5.428,5433.1
+1696252800000,5.428,5.43,5.428,5.428,1543.6
+1696252860000,5.428,5.434,5.427,5.432,4187.7
+1696252920000,5.432,5.434,5.431,5.434,2579.6
+1696252980000,5.434,5.434,5.429,5.433,4289.5
+1696253040000,5.432,5.432,5.423,5.425,3089.2
+1696253100000,5.426,5.429,5.426,5.428,3205.4
+1696253160000,5.428,5.428,5.424,5.425,3060.5
+1696253220000,5.426,5.426,5.417,5.417,972.7
+1696253280000,5.417,5.417,5.405,5.405,11812.8
+1696253340000,5.405,5.411,5.401,5.411,9514.8
+1696253400000,5.41,5.41,5.399,5.401,7007.9
+1696253460000,5.401,5.407,5.399,5.404,8480.7
+1696253520000,5.404,5.409,5.402,5.408,4991.2
+1696253580000,5.408,5.418,5.408,5.417,3478.9
+1696253640000,5.417,5.419,5.408,5.412,8011.9
+1696253700000,5.411,5.413,5.408,5.412,3782.0
+1696253760000,5.411,5.417,5.411,5.412,4375.3
+1696253820000,5.412,5.413,5.409,5.413,5244.4
+1696253880000,5.412,5.419,5.412,5.413,17741.7
+1696253940000,5.414,5.416,5.412,5.416,4782.5
+1696254000000,5.416,5.416,5.414,5.415,3812.2
+1696254060000,5.415,5.426,5.415,5.426,15087.5
+1696254120000,5.426,5.427,5.417,5.417,4065.8
+1696254180000,5.417,5.417,5.402,5.406,16261.1
+1696254240000,5.406,5.415,5.406,5.414,5363.0
+1696254300000,5.414,5.414,5.406,5.407,4314.0
+1696254360000,5.408,5.422,5.408,5.419,27055.9
+1696254420000,5.419,5.421,5.418,5.419,2120.7
+1696254480000,5.419,5.426,5.419,5.425,8228.5
+1696254540000,5.425,5.425,5.417,5.418,6576.5
+1696254600000,5.418,5.421,5.418,5.419,2299.9
+1696254660000,5.418,5.419,5.414,5.415,5828.5
+1696254720000,5.416,5.416,5.412,5.416,1543.7
+1696254780000,5.416,5.416,5.408,5.409,1589.9
+1696254840000,5.408,5.424,5.405,5.424,4107.8
+1696254900000,5.424,5.427,5.423,5.424,5450.4
+1696254960000,5.425,5.443,5.422,5.441,11198.5
+1696255020000,5.441,5.449,5.434,5.438,10059.4
+1696255080000,5.438,5.447,5.437,5.446,7923.1
+1696255140000,5.447,5.447,5.438,5.445,5060.7
+1696255200000,5.444,5.448,5.427,5.427,18344.7
+1696255260000,5.427,5.428,5.411,5.419,36061.1
+1696255320000,5.42,5.42,5.405,5.407,19402.6
+1696255380000,5.408,5.414,5.406,5.412,4203.0
+1696255440000,5.412,5.412,5.387,5.389,62609.6
+1696255500000,5.389,5.403,5.386,5.402,22391.3
+1696255560000,5.401,5.412,5.395,5.402,29161.5
+1696255620000,5.401,5.408,5.395,5.396,14897.0
+1696255680000,5.396,5.397,5.366,5.373,39412.1
+1696255740000,5.372,5.381,5.358,5.37,48759.9
+1696255800000,5.37,5.388,5.369,5.369,26896.1
+1696255860000,5.37,5.378,5.364,5.369,19565.2
+1696255920000,5.368,5.371,5.353,5.354,19591.7
+1696255980000,5.353,5.362,5.344,5.35,37089.7
+1696256040000,5.35,5.354,5.339,5.34,16525.7
+1696256100000,5.341,5.352,5.339,5.347,18561.1
+1696256160000,5.348,5.351,5.332,5.335,15620.0
+1696256220000,5.335,5.335,5.305,5.312,74782.5
+1696256280000,5.313,5.324,5.313,5.317,24532.6
+1696256340000,5.318,5.323,5.264,5.271,127564.1
+1696256400000,5.27,5.295,5.268,5.285,59455.9
+1696256460000,5.285,5.301,5.285,5.301,23776.3
+1696256520000,5.301,5.306,5.296,5.304,24157.9
+1696256580000,5.303,5.327,5.302,5.324,19520.5
+1696256640000,5.325,5.331,5.324,5.325,13289.4
+1696256700000,5.326,5.328,5.315,5.319,14978.7
+1696256760000,5.318,5.329,5.318,5.328,12748.3
+1696256820000,5.329,5.33,5.323,5.329,9466.3
+1696256880000,5.328,5.33,5.326,5.328,9614.6
+1696256940000,5.329,5.335,5.327,5.331,10234.0
+1696257000000,5.331,5.332,5.323,5.331,4788.8
+1696257060000,5.331,5.339,5.331,5.339,11736.5
+1696257120000,5.34,5.346,5.333,5.335,17119.3
+1696257180000,5.336,5.339,5.331,5.336,7636.8
+1696257240000,5.336,5.345,5.336,5.345,5761.9
+1696257300000,5.344,5.345,5.339,5.34,6164.8
+1696257360000,5.341,5.341,5.337,5.337,3945.8
+1696257420000,5.337,5.34,5.336,5.34,3476.5
+1696257480000,5.34,5.34,5.336,5.34,4900.3
+1696257540000,5.34,5.345,5.337,5.342,14820.7
+1696257600000,5.342,5.351,5.342,5.351,5859.1
+1696257660000,5.351,5.352,5.34,5.345,6534.5
+1696257720000,5.344,5.344,5.34,5.342,4251.4
+1696257780000,5.343,5.344,5.34,5.343,2199.5
+1696257840000,5.342,5.353,5.342,5.35,5093.3
+1696257900000,5.351,5.354,5.35,5.351,4019.2
+1696257960000,5.35,5.354,5.348,5.349,3674.8
+1696258020000,5.348,5.35,5.344,5.346,4592.5
+1696258080000,5.347,5.348,5.339,5.339,2989.2
+1696258140000,5.339,5.34,5.331,5.331,5929.4
+1696258200000,5.332,5.332,5.328,5.332,5958.4
+1696258260000,5.333,5.345,5.333,5.345,6849.6
+1696258320000,5.345,5.346,5.343,5.344,3714.1
+1696258380000,5.343,5.343,5.333,5.333,6146.4
+1696258440000,5.333,5.337,5.333,5.335,3583.4
+1696258500000,5.336,5.337,5.325,5.325,7186.4
+1696258560000,5.325,5.327,5.316,5.32,12207.3
+1696258620000,5.321,5.332,5.32,5.329,8752.3
+1696258680000,5.329,5.335,5.329,5.334,3261.5
+1696258740000,5.335,5.336,5.333,5.335,3671.9
+1696258800000,5.336,5.338,5.332,5.334,3549.0
+1696258860000,5.335,5.342,5.332,5.339,9511.2
+1696258920000,5.339,5.353,5.339,5.349,9596.4
+1696258980000,5.348,5.36,5.346,5.36,5841.4
+1696259040000,5.361,5.364,5.351,5.352,18541.1
+1696259100000,5.352,5.358,5.345,5.345,7398.2
+1696259160000,5.345,5.352,5.345,5.352,5445.6
+1696259220000,5.353,5.353,5.351,5.351,1942.8
+1696259280000,5.35,5.35,5.343,5.343,6763.6
+1696259340000,5.344,5.344,5.339,5.341,2665.7
+1696259400000,5.341,5.344,5.341,5.341,5923.0
+1696259460000,5.341,5.352,5.341,5.352,6873.1
+1696259520000,5.352,5.354,5.344,5.345,7702.1
+1696259580000,5.345,5.347,5.342,5.345,3164.5
+1696259640000,5.345,5.348,5.345,5.348,2532.9
+1696259700000,5.348,5.35,5.342,5.345,6067.2
+1696259760000,5.344,5.345,5.338,5.338,3455.0
+1696259820000,5.338,5.339,5.324,5.324,8957.1
+1696259880000,5.325,5.328,5.316,5.328,17923.8
+1696259940000,5.328,5.333,5.326,5.331,8368.9
+1696260000000,5.33,5.33,5.321,5.326,6123.9
+1696260060000,5.326,5.328,5.319,5.323,12720.6
+1696260120000,5.323,5.33,5.322,5.33,26422.4
+1696260180000,5.329,5.329,5.325,5.328,4974.9
+1696260240000,5.327,5.327,5.323,5.324,4277.2
+1696260300000,5.325,5.327,5.319,5.32,7316.6
+1696260360000,5.319,5.319,5.306,5.309,9797.8
+1696260420000,5.308,5.308,5.302,5.307,17793.2
+1696260480000,5.306,5.309,5.302,5.308,12026.2
+1696260540000,5.306,5.311,5.305,5.311,3566.5
+1696260600000,5.31,5.319,5.306,5.319,18111.8
+1696260660000,5.32,5.324,5.318,5.324,10058.1
+1696260720000,5.323,5.324,5.314,5.32,8418.2
+1696260780000,5.321,5.328,5.32,5.328,11542.8
+1696260840000,5.328,5.33,5.312,5.312,9845.6
+1696260900000,5.312,5.318,5.307,5.317,7071.2
+1696260960000,5.316,5.316,5.309,5.309,4231.4
+1696261020000,5.309,5.314,5.309,5.309,2321.2
+1696261080000,5.309,5.313,5.309,5.309,3154.7
+1696261140000,5.308,5.313,5.308,5.311,1336.2
+1696261200000,5.311,5.312,5.309,5.309,1358.1
+1696261260000,5.309,5.316,5.308,5.315,2185.6
+1696261320000,5.315,5.315,5.301,5.302,10958.6
+1696261380000,5.302,5.306,5.292,5.304,18024.9
+1696261440000,5.304,5.306,5.302,5.302,3271.0
+1696261500000,5.302,5.302,5.285,5.288,14031.9
+1696261560000,5.289,5.291,5.282,5.285,6160.5
+1696261620000,5.285,5.285,5.27,5.28,20525.4
+1696261680000,5.28,5.283,5.27,5.274,20207.2
+1696261740000,5.274,5.279,5.251,5.251,33904.9
+1696261800000,5.252,5.26,5.207,5.25,122447.1
+1696261860000,5.25,5.264,5.246,5.264,27542.5
+1696261920000,5.264,5.272,5.263,5.263,15558.6
+1696261980000,5.262,5.267,5.258,5.263,10541.5
+1696262040000,5.264,5.272,5.263,5.265,10343.4
+1696262100000,5.265,5.267,5.247,5.249,20888.3
+1696262160000,5.25,5.263,5.247,5.255,27354.0
+1696262220000,5.255,5.255,5.234,5.234,36532.3
+1696262280000,5.234,5.244,5.231,5.243,22879.3
+1696262340000,5.243,5.247,5.236,5.243,12901.9
+1696262400000,5.244,5.261,5.244,5.259,19072.4
+1696262460000,5.258,5.259,5.234,5.234,22282.6
+1696262520000,5.234,5.236,5.225,5.225,24068.9
+1696262580000,5.225,5.226,5.205,5.208,45013.0
+1696262640000,5.206,5.206,5.18,5.2,80301.7
+1696262700000,5.199,5.22,5.195,5.218,39515.9
+1696262760000,5.217,5.23,5.217,5.223,16163.1
+1696262820000,5.222,5.222,5.191,5.194,19691.7
+1696262880000,5.194,5.224,5.188,5.217,23430.5
+1696262940000,5.217,5.221,5.208,5.216,14589.4
+1696263000000,5.216,5.22,5.211,5.216,9941.3
+1696263060000,5.216,5.226,5.209,5.223,15567.0
+1696263120000,5.224,5.232,5.222,5.23,12301.9
+1696263180000,5.23,5.236,5.227,5.232,14898.6
+1696263240000,5.231,5.239,5.226,5.239,11358.4
+1696263300000,5.239,5.245,5.233,5.234,15226.7
+1696263360000,5.234,5.237,5.228,5.236,7961.2
+1696263420000,5.235,5.246,5.235,5.243,6246.5
+1696263480000,5.243,5.251,5.243,5.246,9361.8
+1696263540000,5.246,5.249,5.244,5.248,4364.8
+1696263600000,5.247,5.254,5.245,5.254,4795.3
+1696263660000,5.253,5.256,5.251,5.253,6752.2
+1696263720000,5.253,5.256,5.247,5.248,5322.0
+1696263780000,5.247,5.248,5.242,5.243,6975.2
+1696263840000,5.243,5.253,5.24,5.253,3818.2
+1696263900000,5.252,5.254,5.246,5.247,5831.0
+1696263960000,5.247,5.252,5.24,5.245,10106.2
+1696264020000,5.245,5.255,5.243,5.254,4703.9
+1696264080000,5.254,5.256,5.247,5.249,4699.1
+1696264140000,5.25,5.256,5.25,5.254,3807.3
+1696264200000,5.253,5.253,5.248,5.248,1684.4
+1696264260000,5.247,5.25,5.236,5.238,12426.5
+1696264320000,5.239,5.251,5.239,5.244,9222.6
+1696264380000,5.244,5.244,5.238,5.241,3240.3
+1696264440000,5.241,5.242,5.237,5.241,4588.0
+1696264500000,5.241,5.241,5.228,5.233,9423.3
+1696264560000,5.233,5.236,5.227,5.229,5014.0
+1696264620000,5.23,5.23,5.221,5.222,7310.1
+1696264680000,5.221,5.223,5.209,5.21,25206.0
+1696264740000,5.211,5.227,5.211,5.226,6372.7
+1696264800000,5.226,5.232,5.224,5.23,9039.1
+1696264860000,5.229,5.229,5.221,5.223,3896.8
+1696264920000,5.224,5.224,5.22,5.224,2073.4
+1696264980000,5.224,5.232,5.224,5.232,1697.7
+1696265040000,5.231,5.231,5.226,5.226,3760.7
+1696265100000,5.226,5.236,5.226,5.235,6621.3
+1696265160000,5.235,5.242,5.224,5.226,11982.1
+1696265220000,5.226,5.234,5.223,5.234,7706.8
+1696265280000,5.233,5.234,5.226,5.227,5567.8
+1696265340000,5.228,5.229,5.224,5.224,3095.0
+1696265400000,5.224,5.225,5.216,5.224,11160.3
+1696265460000,5.224,5.227,5.222,5.222,1825.3
+1696265520000,5.221,5.228,5.218,5.224,5483.9
+1696265580000,5.223,5.228,5.222,5.224,4232.3
+1696265640000,5.225,5.23,5.225,5.229,7934.6
+1696265700000,5.229,5.229,5.216,5.216,5328.6
+1696265760000,5.216,5.22,5.213,5.216,4800.7
+1696265820000,5.216,5.224,5.213,5.224,12463.1
+1696265880000,5.223,5.226,5.221,5.221,4264.4
+1696265940000,5.222,5.225,5.213,5.214,7709.2
+1696266000000,5.214,5.219,5.211,5.219,3776.1
+1696266060000,5.219,5.224,5.211,5.211,5226.0
+1696266120000,5.212,5.226,5.211,5.223,13298.6
+1696266180000,5.222,5.224,5.22,5.221,3364.4
+1696266240000,5.221,5.223,5.204,5.209,33359.6
+1696266300000,5.21,5.212,5.193,5.197,21856.4
+1696266360000,5.197,5.207,5.196,5.205,11072.8
+1696266420000,5.205,5.209,5.203,5.205,5241.3
+1696266480000,5.206,5.212,5.206,5.21,4502.0
+1696266540000,5.211,5.218,5.211,5.214,11090.5
+1696266600000,5.214,5.215,5.211,5.215,2576.4
+1696266660000,5.214,5.215,5.212,5.212,2087.4
+1696266720000,5.211,5.212,5.205,5.208,3808.5
+1696266780000,5.208,5.218,5.208,5.216,5835.8
+1696266840000,5.217,5.225,5.217,5.225,7539.1
+1696266900000,5.224,5.224,5.221,5.222,2827.9
+1696266960000,5.221,5.225,5.214,5.214,7323.5
+1696267020000,5.215,5.217,5.213,5.216,2439.9
+1696267080000,5.215,5.225,5.215,5.225,9835.8
+1696267140000,5.225,5.226,5.217,5.221,10279.3
+1696267200000,5.221,5.224,5.221,5.222,3474.7
+1696267260000,5.222,5.232,5.22,5.23,5987.1
+1696267320000,5.23,5.233,5.228,5.23,4802.3
+1696267380000,5.231,5.236,5.231,5.234,6438.0
+1696267440000,5.235,5.238,5.234,5.238,2187.3
+1696267500000,5.238,5.247,5.238,5.244,9021.5
+1696267560000,5.244,5.247,5.241,5.245,5973.1
+1696267620000,5.246,5.247,5.24,5.24,3691.8
+1696267680000,5.239,5.241,5.238,5.241,2935.3
+1696267740000,5.241,5.244,5.241,5.241,791.3
+1696267800000,5.24,5.242,5.237,5.239,3589.5
+1696267860000,5.239,5.244,5.239,5.241,3892.7
+1696267920000,5.24,5.244,5.24,5.241,5127.9
+1696267980000,5.242,5.244,5.24,5.243,1685.4
+1696268040000,5.242,5.244,5.24,5.242,2143.7
+1696268100000,5.243,5.244,5.24,5.241,2482.9
+1696268160000,5.241,5.242,5.239,5.241,1164.7
+1696268220000,5.241,5.241,5.238,5.24,1907.7
+1696268280000,5.241,5.244,5.241,5.242,5333.8
+1696268340000,5.242,5.246,5.242,5.245,3535.9
+1696268400000,5.245,5.249,5.245,5.245,2251.0
+1696268460000,5.246,5.249,5.244,5.248,3795.8
+1696268520000,5.247,5.248,5.245,5.246,1479.4
+1696268580000,5.246,5.246,5.245,5.245,1719.0
+1696268640000,5.245,5.25,5.245,5.25,2514.2
+1696268700000,5.249,5.251,5.248,5.25,2372.6
+1696268760000,5.25,5.254,5.25,5.254,4480.9
+1696268820000,5.254,5.255,5.25,5.253,5583.1
+1696268880000,5.252,5.253,5.251,5.252,825.8
+1696268940000,5.251,5.252,5.239,5.241,3805.3
+1696269000000,5.241,5.245,5.241,5.243,1854.0
+1696269060000,5.244,5.245,5.24,5.245,2326.9
+1696269120000,5.246,5.246,5.241,5.242,800.0
+1696269180000,5.241,5.245,5.241,5.245,1248.2
+1696269240000,5.246,5.246,5.245,5.245,2391.3
+1696269300000,5.244,5.247,5.244,5.247,1520.8
+1696269360000,5.247,5.252,5.247,5.251,5058.0
+1696269420000,5.25,5.258,5.25,5.257,4650.1
+1696269480000,5.257,5.258,5.255,5.258,1317.0
+1696269540000,5.258,5.258,5.256,5.257,700.5
+1696269600000,5.257,5.263,5.256,5.262,10057.2
+1696269660000,5.262,5.264,5.261,5.264,1794.2
+1696269720000,5.264,5.264,5.257,5.261,7208.5
+1696269780000,5.262,5.265,5.262,5.265,3342.4
+1696269840000,5.266,5.268,5.264,5.267,5099.5
+1696269900000,5.267,5.267,5.259,5.259,6032.3
+1696269960000,5.26,5.264,5.259,5.262,4905.9
+1696270020000,5.261,5.261,5.257,5.257,837.5
+1696270080000,5.257,5.258,5.251,5.253,2586.9
+1696270140000,5.253,5.254,5.252,5.253,1850.5
+1696270200000,5.253,5.257,5.253,5.257,1055.6
+1696270260000,5.256,5.257,5.255,5.256,794.3
+1696270320000,5.257,5.262,5.257,5.262,2008.6
+1696270380000,5.262,5.262,5.259,5.261,1174.0
+1696270440000,5.261,5.264,5.26,5.263,2607.3
+1696270500000,5.262,5.262,5.25,5.253,3641.6
+1696270560000,5.253,5.253,5.25,5.253,3939.1
+1696270620000,5.254,5.254,5.248,5.248,3899.0
+1696270680000,5.248,5.249,5.243,5.245,3984.2
+1696270740000,5.244,5.244,5.241,5.243,4522.9
+1696270800000,5.244,5.245,5.232,5.237,11999.9
+1696270860000,5.236,5.241,5.236,5.236,6501.7
+1696270920000,5.237,5.239,5.232,5.238,4245.9
+1696270980000,5.237,5.237,5.231,5.231,2951.1
+1696271040000,5.232,5.235,5.231,5.234,3957.6
+1696271100000,5.233,5.234,5.231,5.234,3522.4
+1696271160000,5.234,5.24,5.233,5.239,4394.8
+1696271220000,5.239,5.24,5.231,5.232,2320.7
+1696271280000,5.231,5.233,5.227,5.229,2807.5
+1696271340000,5.228,5.228,5.224,5.228,4524.0
+1696271400000,5.228,5.23,5.224,5.23,3085.5
+1696271460000,5.23,5.232,5.229,5.229,2326.0
+1696271520000,5.228,5.236,5.228,5.236,2801.5
+1696271580000,5.236,5.241,5.236,5.238,2514.2
+1696271640000,5.236,5.237,5.234,5.237,2250.5
+1696271700000,5.236,5.236,5.232,5.232,332.6
+1696271760000,5.232,5.233,5.227,5.227,1862.4
+1696271820000,5.226,5.227,5.213,5.216,11057.7
+1696271880000,5.217,5.218,5.211,5.216,5673.6
+1696271940000,5.217,5.217,4.863,4.933,523798.4
+1696272000000,4.91,5.105,4.891,5.099,239133.2
+1696272060000,5.099,5.099,5.075,5.092,38517.7
+1696272120000,5.092,5.12,5.089,5.093,46311.8
+1696272180000,5.093,5.098,5.08,5.088,40547.9
+1696272240000,5.088,5.088,5.071,5.071,33207.0
+1696272300000,5.071,5.088,5.063,5.077,39272.3
+1696272360000,5.078,5.099,5.078,5.096,17335.3
+1696272420000,5.096,5.099,5.086,5.09,22816.7
+1696272480000,5.089,5.098,5.084,5.097,13591.0
+1696272540000,5.097,5.103,5.09,5.097,15810.5
+1696272600000,5.097,5.106,5.093,5.103,13452.8
+1696272660000,5.103,5.103,5.083,5.095,20361.6
+1696272720000,5.094,5.1,5.085,5.085,16018.0
+1696272780000,5.085,5.086,5.07,5.073,18856.4
+1696272840000,5.073,5.074,5.061,5.063,17267.4
+1696272900000,5.064,5.07,5.06,5.066,26164.3
+1696272960000,5.066,5.068,5.058,5.06,9545.5
+1696273020000,5.06,5.067,5.055,5.064,11068.1
+1696273080000,5.064,5.068,5.043,5.053,28526.4
+1696273140000,5.053,5.063,5.05,5.061,9570.5
+1696273200000,5.061,5.062,5.053,5.055,19245.0
+1696273260000,5.055,5.055,5.042,5.047,20648.0
+1696273320000,5.047,5.065,5.047,5.062,10815.4
+1696273380000,5.061,5.07,5.058,5.061,7935.2
+1696273440000,5.061,5.07,5.059,5.064,6220.7
+1696273500000,5.065,5.071,5.061,5.062,9877.0
+1696273560000,5.063,5.073,5.063,5.072,3430.4
+1696273620000,5.072,5.087,5.072,5.078,19847.0
+1696273680000,5.078,5.083,5.073,5.077,13607.8
+1696273740000,5.077,5.078,5.075,5.075,3291.1
+1696273800000,5.076,5.086,5.075,5.085,11004.0
+1696273860000,5.084,5.088,5.083,5.087,4243.9
+1696273920000,5.086,5.1,5.083,5.1,7701.9
+1696273980000,5.099,5.107,5.097,5.097,11932.3
+1696274040000,5.096,5.104,5.093,5.103,12165.0
+1696274100000,5.103,5.111,5.096,5.111,19416.7
+1696274160000,5.11,5.121,5.109,5.121,9155.3
+1696274220000,5.12,5.12,5.106,5.114,13260.4
+1696274280000,5.113,5.116,5.109,5.111,7660.3
+1696274340000,5.111,5.117,5.109,5.111,5764.2
+1696274400000,5.111,5.114,5.103,5.114,9876.3
+1696274460000,5.115,5.118,5.112,5.115,4276.6
+1696274520000,5.116,5.116,5.108,5.113,6051.5
+1696274580000,5.113,5.114,5.112,5.114,508.0
+1696274640000,5.114,5.115,5.112,5.115,2355.5
+1696274700000,5.116,5.116,5.112,5.114,2668.6
+1696274760000,5.115,5.12,5.115,5.117,3332.9
+1696274820000,5.117,5.12,5.114,5.116,4390.6
+1696274880000,5.116,5.12,5.116,5.119,3071.1
+1696274940000,5.119,5.129,5.117,5.122,26584.9
+1696275000000,5.122,5.122,5.11,5.112,13487.1
+1696275060000,5.111,5.115,5.111,5.114,3951.7
+1696275120000,5.114,5.115,5.112,5.114,2843.1
+1696275180000,5.115,5.116,5.111,5.112,2848.5
+1696275240000,5.112,5.113,5.101,5.102,8702.1
+1696275300000,5.102,5.111,5.1,5.109,4173.3
+1696275360000,5.11,5.115,5.109,5.115,5069.4
+1696275420000,5.115,5.119,5.112,5.112,4315.0
+1696275480000,5.112,5.113,5.107,5.112,1091.4
+1696275540000,5.112,5.115,5.112,5.115,1119.9
+1696275600000,5.115,5.116,5.114,5.116,1559.4
+1696275660000,5.117,5.117,5.113,5.114,4678.0
+1696275720000,5.113,5.115,5.112,5.112,1685.5
+1696275780000,5.112,5.112,5.104,5.106,2253.2
+1696275840000,5.106,5.112,5.106,5.112,3744.8
+1696275900000,5.111,5.117,5.11,5.117,4990.6
+1696275960000,5.117,5.121,5.116,5.121,6844.5
+1696276020000,5.12,5.131,5.12,5.13,7093.9
+1696276080000,5.131,5.138,5.13,5.137,14598.6
+1696276140000,5.137,5.139,5.135,5.138,3251.7
+1696276200000,5.138,5.144,5.138,5.144,7867.1
+1696276260000,5.144,5.144,5.141,5.142,1729.3
+1696276320000,5.143,5.146,5.142,5.145,2185.8
+1696276380000,5.144,5.15,5.142,5.148,5419.4
+1696276440000,5.148,5.152,5.148,5.152,2790.9
+1696276500000,5.153,5.153,5.147,5.153,8476.7
+1696276560000,5.153,5.154,5.148,5.153,3332.2
+1696276620000,5.153,5.153,5.148,5.151,4267.7
+1696276680000,5.151,5.152,5.149,5.15,1997.9
+1696276740000,5.149,5.149,5.144,5.145,3779.2
+1696276800000,5.145,5.151,5.14,5.147,13305.1
+1696276860000,5.148,5.148,5.141,5.141,5317.7
+1696276920000,5.141,5.142,5.14,5.142,2220.8
+1696276980000,5.142,5.146,5.142,5.145,1730.3
+1696277040000,5.145,5.145,5.141,5.144,2045.0
+1696277100000,5.145,5.152,5.144,5.151,12827.4
+1696277160000,5.15,5.151,5.148,5.149,5708.0
+1696277220000,5.15,5.153,5.148,5.149,5858.7
+1696277280000,5.149,5.15,5.146,5.15,3298.6
+1696277340000,5.15,5.153,5.149,5.153,4366.6
+1696277400000,5.153,5.153,5.152,5.152,1238.1
+1696277460000,5.152,5.152,5.134,5.137,13207.2
+1696277520000,5.138,5.151,5.138,5.149,8241.8
+1696277580000,5.149,5.149,5.146,5.147,2050.9
+1696277640000,5.147,5.148,5.146,5.148,1453.2
+1696277700000,5.147,5.149,5.147,5.148,839.3
+1696277760000,5.149,5.149,5.136,5.136,4367.9
+1696277820000,5.136,5.144,5.135,5.141,5334.8
+1696277880000,5.141,5.142,5.137,5.141,3785.1
+1696277940000,5.142,5.142,5.141,5.142,1798.0
+1696278000000,5.142,5.142,5.14,5.14,969.1
+1696278060000,5.14,5.14,5.135,5.136,965.3
+1696278120000,5.135,5.139,5.135,5.138,1524.5
+1696278180000,5.138,5.144,5.138,5.141,4288.6
+1696278240000,5.141,5.148,5.141,5.147,3876.4
+1696278300000,5.148,5.151,5.148,5.15,1087.3
+1696278360000,5.151,5.163,5.151,5.163,9776.6
+1696278420000,5.164,5.165,5.154,5.158,9677.0
+1696278480000,5.158,5.159,5.152,5.152,4203.8
+1696278540000,5.152,5.16,5.152,5.159,2368.2
+1696278600000,5.159,5.16,5.154,5.159,5710.0
+1696278660000,5.159,5.159,5.15,5.153,8482.6
+1696278720000,5.153,5.153,5.149,5.151,2017.5
+1696278780000,5.151,5.155,5.151,5.153,2515.4
+1696278840000,5.154,5.161,5.154,5.16,2183.5
+1696278900000,5.16,5.163,5.158,5.158,3113.1
+1696278960000,5.157,5.159,5.156,5.158,730.9
+1696279020000,5.159,5.162,5.159,5.16,1247.5
+1696279080000,5.16,5.16,5.156,5.157,896.6
+1696279140000,5.158,5.16,5.157,5.16,689.4
+1696279200000,5.159,5.16,5.158,5.158,755.7
+1696279260000,5.159,5.161,5.159,5.16,1850.5
+1696279320000,5.159,5.16,5.154,5.156,1985.9
+1696279380000,5.155,5.155,5.153,5.154,749.1
+1696279440000,5.153,5.155,5.153,5.153,2141.8
+1696279500000,5.154,5.154,5.153,5.154,354.0
+1696279560000,5.154,5.155,5.152,5.154,1323.4
+1696279620000,5.155,5.157,5.155,5.157,70.9
+1696279680000,5.157,5.162,5.157,5.16,1612.8
+1696279740000,5.161,5.162,5.16,5.162,900.9
+1696279800000,5.161,5.161,5.159,5.16,890.4
+1696279860000,5.16,5.163,5.16,5.163,879.2
+1696279920000,5.163,5.164,5.157,5.158,3450.2
+1696279980000,5.157,5.162,5.157,5.159,3731.7
+1696280040000,5.158,5.158,5.151,5.152,3482.1
+1696280100000,5.152,5.155,5.151,5.154,816.6
+1696280160000,5.154,5.154,5.149,5.154,2625.3
+1696280220000,5.154,5.154,5.151,5.152,877.4
+1696280280000,5.152,5.153,5.151,5.152,733.5
+1696280340000,5.151,5.152,5.149,5.15,1397.7
+1696280400000,5.151,5.153,5.136,5.144,12180.7
+1696280460000,5.145,5.148,5.144,5.148,1639.3
+1696280520000,5.148,5.152,5.145,5.151,1687.8
+1696280580000,5.151,5.151,5.149,5.15,3044.2
+1696280640000,5.151,5.154,5.151,5.153,1204.7
+1696280700000,5.153,5.154,5.149,5.153,3763.3
+1696280760000,5.154,5.157,5.154,5.157,1805.9
+1696280820000,5.156,5.156,5.153,5.153,1670.4
+1696280880000,5.152,5.152,5.149,5.15,4818.7
+1696280940000,5.151,5.155,5.151,5.151,1832.3
+1696281000000,5.152,5.152,5.145,5.148,3738.0
+1696281060000,5.147,5.148,5.139,5.141,14241.9
+1696281120000,5.14,5.143,5.135,5.135,6658.7
+1696281180000,5.135,5.141,5.131,5.141,4156.6
+1696281240000,5.141,5.142,5.13,5.136,9736.5
+1696281300000,5.138,5.148,5.135,5.146,4524.0
+1696281360000,5.146,5.147,5.141,5.144,4331.6
+1696281420000,5.144,5.146,5.142,5.146,4258.6
+1696281480000,5.147,5.149,5.146,5.149,1834.8
+1696281540000,5.149,5.152,5.149,5.15,2096.8
+1696281600000,5.15,5.151,5.147,5.148,7393.8
+1696281660000,5.149,5.153,5.148,5.15,4585.7
+1696281720000,5.151,5.156,5.151,5.156,747.2
+1696281780000,5.156,5.157,5.156,5.156,611.7
+1696281840000,5.156,5.156,5.15,5.152,5295.2
+1696281900000,5.152,5.155,5.15,5.153,3176.5
+1696281960000,5.154,5.157,5.154,5.157,1604.3
+1696282020000,5.154,5.159,5.154,5.156,2775.0
+1696282080000,5.156,5.157,5.154,5.154,697.9
+1696282140000,5.154,5.157,5.154,5.156,696.7
+1696282200000,5.157,5.157,5.156,5.157,158.0
+1696282260000,5.157,5.159,5.154,5.154,2506.9
+1696282320000,5.153,5.153,5.142,5.142,5866.5
+1696282380000,5.142,5.143,5.136,5.136,2240.4
+1696282440000,5.135,5.136,5.13,5.136,5554.6
+1696282500000,5.137,5.14,5.136,5.137,906.0
+1696282560000,5.138,5.141,5.138,5.141,1237.6
+1696282620000,5.142,5.142,5.135,5.137,2484.7
+1696282680000,5.138,5.139,5.138,5.139,1187.3
+1696282740000,5.139,5.139,5.13,5.13,2143.3
+1696282800000,5.131,5.133,5.103,5.109,29062.2
+1696282860000,5.11,5.115,5.09,5.115,18519.3
+1696282920000,5.115,5.117,5.11,5.113,3581.5
+1696282980000,5.112,5.119,5.112,5.114,14445.0
+1696283040000,5.115,5.115,5.11,5.111,4398.6
+1696283100000,5.111,5.111,5.082,5.085,8055.3
+1696283160000,5.082,5.105,5.076,5.102,14866.5
+1696283220000,5.102,5.102,5.094,5.094,2517.7
+1696283280000,5.096,5.096,5.085,5.094,10532.4
+1696283340000,5.093,5.102,5.093,5.102,4726.7
+1696283400000,5.102,5.118,5.102,5.114,7880.2
+1696283460000,5.114,5.119,5.097,5.1,7007.5
+1696283520000,5.099,5.102,5.094,5.095,3743.0
+1696283580000,5.096,5.104,5.096,5.101,5817.3
+1696283640000,5.101,5.101,5.09,5.09,6908.4
+1696283700000,5.089,5.105,5.088,5.103,8068.3
+1696283760000,5.103,5.112,5.103,5.111,3777.1
+1696283820000,5.111,5.116,5.111,5.116,1922.9
+1696283880000,5.116,5.121,5.11,5.121,10549.7
+1696283940000,5.122,5.122,5.114,5.115,2031.5
+1696284000000,5.114,5.121,5.108,5.121,6335.7
+1696284060000,5.12,5.128,5.115,5.127,5259.1
+1696284120000,5.128,5.128,5.124,5.127,3245.0
+1696284180000,5.127,5.13,5.121,5.128,4785.6
+1696284240000,5.129,5.129,5.122,5.123,3630.5
+1696284300000,5.124,5.125,5.104,5.109,25215.4
+1696284360000,5.109,5.112,5.106,5.112,7777.0
+1696284420000,5.113,5.113,5.104,5.106,5055.7
+1696284480000,5.107,5.11,5.107,5.11,1366.2
+1696284540000,5.11,5.111,5.105,5.11,4637.0
+1696284600000,5.109,5.114,5.107,5.112,1530.7
+1696284660000,5.112,5.112,5.104,5.106,6131.8
+1696284720000,5.107,5.109,5.105,5.108,1149.2
+1696284780000,5.108,5.11,5.107,5.11,1921.2
+1696284840000,5.11,5.111,5.104,5.109,4279.7
+1696284900000,5.108,5.11,5.106,5.109,2471.1
+1696284960000,5.109,5.109,5.102,5.102,2299.1
+1696285020000,5.101,5.102,5.1,5.102,471.3
+1696285080000,5.102,5.108,5.102,5.105,3583.9
+1696285140000,5.105,5.106,5.104,5.106,2225.3
+1696285200000,5.105,5.106,5.101,5.102,3199.0
+1696285260000,5.102,5.102,5.095,5.099,5600.1
+1696285320000,5.099,5.101,5.095,5.099,4739.0
+1696285380000,5.099,5.103,5.099,5.101,994.4
+1696285440000,5.101,5.105,5.1,5.103,7004.5
+1696285500000,5.103,5.104,5.094,5.095,4367.8
+1696285560000,5.094,5.096,5.094,5.095,1948.9
+1696285620000,5.096,5.096,5.094,5.095,764.9
+1696285680000,5.095,5.096,5.094,5.094,387.9
+1696285740000,5.094,5.098,5.094,5.097,3400.9
+1696285800000,5.098,5.1,5.094,5.094,6219.4
+1696285860000,5.094,5.1,5.094,5.097,7670.0
+1696285920000,5.097,5.102,5.097,5.098,5459.8
+1696285980000,5.099,5.102,5.092,5.093,5454.8
+1696286040000,5.094,5.096,5.089,5.091,8736.1
+1696286100000,5.091,5.091,5.085,5.088,9025.9
+1696286160000,5.09,5.095,5.089,5.094,16123.9
+1696286220000,5.093,5.094,5.089,5.091,3515.2
+1696286280000,5.091,5.094,5.089,5.093,6381.7
+1696286340000,5.093,5.095,5.09,5.094,5187.3
+1696286400000,5.094,5.095,5.089,5.091,4636.2
+1696286460000,5.091,5.092,5.086,5.087,6882.3
+1696286520000,5.087,5.087,5.084,5.085,2646.7
+1696286580000,5.084,5.089,5.083,5.089,4963.3
+1696286640000,5.088,5.09,5.088,5.088,1267.4
+1696286700000,5.088,5.088,5.084,5.084,3468.4
+1696286760000,5.084,5.09,5.084,5.09,2839.5
+1696286820000,5.09,5.09,5.086,5.086,1022.2
+1696286880000,5.086,5.09,5.086,5.089,3531.2
+1696286940000,5.088,5.093,5.087,5.092,4576.8
+1696287000000,5.093,5.096,5.093,5.094,6321.0
+1696287060000,5.094,5.097,5.094,5.096,978.6
+1696287120000,5.097,5.099,5.096,5.098,2692.5
+1696287180000,5.097,5.099,5.097,5.098,440.3
+1696287240000,5.098,5.102,5.098,5.099,3857.0
+1696287300000,5.1,5.1,5.094,5.096,3708.6
+1696287360000,5.096,5.1,5.096,5.1,3300.9
+1696287420000,5.1,5.101,5.099,5.1,422.2
+1696287480000,5.1,5.102,5.098,5.099,4800.3
+1696287540000,5.098,5.098,5.095,5.097,2453.9
+1696287600000,5.097,5.097,5.094,5.097,2828.9
+1696287660000,5.096,5.098,5.094,5.097,1954.5
+1696287720000,5.098,5.098,5.094,5.095,2615.2
+1696287780000,5.095,5.101,5.095,5.101,3094.6
+1696287840000,5.1,5.107,5.099,5.106,18111.4
+1696287900000,5.106,5.107,5.102,5.107,5705.1
+1696287960000,5.106,5.109,5.103,5.103,6061.7
+1696288020000,5.103,5.104,5.1,5.101,2979.6
+1696288080000,5.103,5.103,5.102,5.103,1348.4
+1696288140000,5.103,5.103,5.1,5.101,4074.9
+1696288200000,5.1,5.103,5.1,5.103,1373.0
+1696288260000,5.103,5.103,5.1,5.101,2417.6
+1696288320000,5.1,5.101,5.097,5.099,1609.4
+1696288380000,5.1,5.1,5.095,5.098,4873.4
+1696288440000,5.098,5.101,5.098,5.098,3040.3
+1696288500000,5.098,5.102,5.096,5.099,5969.5
+1696288560000,5.099,5.102,5.099,5.101,626.5
+1696288620000,5.102,5.102,5.1,5.1,719.4
+1696288680000,5.1,5.102,5.099,5.101,1432.4
+1696288740000,5.1,5.101,5.097,5.097,1680.0
+1696288800000,5.096,5.097,5.095,5.097,1210.0
+1696288860000,5.096,5.096,5.096,5.096,84.4
+1696288920000,5.097,5.1,5.096,5.098,1427.0
+1696288980000,5.098,5.098,5.096,5.096,342.6
+1696289040000,5.096,5.097,5.096,5.097,453.1
+1696289100000,5.098,5.101,5.098,5.101,423.7
+1696289160000,5.1,5.101,5.1,5.1,676.3
+1696289220000,5.101,5.103,5.099,5.099,1931.4
+1696289280000,5.098,5.099,5.097,5.097,1240.6
+1696289340000,5.097,5.099,5.097,5.099,665.4
+1696289400000,5.098,5.098,5.091,5.092,5313.9
+1696289460000,5.092,5.098,5.092,5.096,2130.9
+1696289520000,5.096,5.096,5.094,5.095,491.5
+1696289580000,5.095,5.096,5.094,5.096,431.4
+1696289640000,5.095,5.095,5.092,5.093,1297.0
+1696289700000,5.093,5.095,5.091,5.095,2878.5
+1696289760000,5.095,5.099,5.095,5.098,1235.1
+1696289820000,5.099,5.099,5.096,5.098,2669.7
+1696289880000,5.098,5.1,5.098,5.1,880.8
+1696289940000,5.1,5.104,5.099,5.103,3601.4
+1696290000000,5.103,5.104,5.103,5.103,1057.2
+1696290060000,5.103,5.104,5.103,5.103,481.0
+1696290120000,5.104,5.104,5.103,5.103,460.7
+1696290180000,5.103,5.107,5.102,5.107,3207.3
+1696290240000,5.108,5.11,5.106,5.11,3945.4
+1696290300000,5.11,5.11,5.107,5.108,3399.6
+1696290360000,5.107,5.11,5.107,5.11,2072.0
+1696290420000,5.11,5.112,5.109,5.112,1490.7
+1696290480000,5.112,5.114,5.112,5.113,1341.8
+1696290540000,5.112,5.116,5.111,5.116,1650.2
+1696290600000,5.115,5.115,5.111,5.112,1950.2
+1696290660000,5.111,5.112,5.109,5.111,2776.3
+1696290720000,5.112,5.114,5.112,5.113,1863.1
+1696290780000,5.113,5.113,5.11,5.111,2742.1
+1696290840000,5.111,5.116,5.111,5.114,6325.5
+1696290900000,5.113,5.113,5.107,5.107,3988.6
+1696290960000,5.106,5.108,5.104,5.104,2127.9
+1696291020000,5.104,5.107,5.101,5.101,4206.1
+1696291080000,5.1,5.1,5.099,5.099,2213.8
+1696291140000,5.098,5.105,5.096,5.105,7045.9
+1696291200000,5.105,5.114,5.102,5.102,14433.5
+1696291260000,5.103,5.103,5.094,5.095,3016.3
+1696291320000,5.094,5.096,5.09,5.094,4700.6
+1696291380000,5.094,5.096,5.09,5.093,9351.6
+1696291440000,5.093,5.093,5.083,5.086,7754.9
+1696291500000,5.086,5.086,5.081,5.083,5114.8
+1696291560000,5.084,5.085,5.082,5.084,1416.6
+1696291620000,5.083,5.092,5.076,5.092,9654.8
+1696291680000,5.093,5.098,5.093,5.097,2933.4
+1696291740000,5.097,5.097,5.089,5.092,5187.5
+1696291800000,5.093,5.094,5.091,5.091,586.0
+1696291860000,5.092,5.093,5.089,5.092,2069.5
+1696291920000,5.093,5.094,5.092,5.094,908.2
+1696291980000,5.094,5.096,5.092,5.093,3203.6
+1696292040000,5.094,5.094,5.093,5.093,1012.2
+1696292100000,5.093,5.1,5.092,5.092,5444.3
+1696292160000,5.093,5.098,5.092,5.098,4949.3
+1696292220000,5.098,5.102,5.098,5.102,3136.5
+1696292280000,5.102,5.102,5.098,5.102,2015.7
+1696292340000,5.102,5.102,5.091,5.095,6763.7
+1696292400000,5.096,5.096,5.091,5.091,949.7
+1696292460000,5.091,5.092,5.086,5.088,3609.4
+1696292520000,5.088,5.09,5.088,5.088,1128.0
+1696292580000,5.088,5.088,5.082,5.083,1408.0
+1696292640000,5.083,5.084,5.08,5.081,1216.6
+1696292700000,5.079,5.083,5.079,5.083,2767.5
+1696292760000,5.083,5.087,5.083,5.087,1690.2
+1696292820000,5.088,5.089,5.085,5.085,1507.9
+1696292880000,5.084,5.084,5.082,5.083,655.2
+1696292940000,5.083,5.088,5.083,5.088,1017.1
+1696293000000,5.089,5.092,5.089,5.09,1480.5
+1696293060000,5.089,5.092,5.089,5.091,54.7
+1696293120000,5.091,5.094,5.091,5.094,1732.4
+1696293180000,5.094,5.097,5.092,5.097,1065.9
+1696293240000,5.097,5.1,5.096,5.1,2862.4
+1696293300000,5.1,5.101,5.098,5.099,3668.0
+1696293360000,5.099,5.099,5.089,5.089,3119.1
+1696293420000,5.089,5.094,5.085,5.087,10218.2
+1696293480000,5.086,5.089,5.086,5.088,3298.9
+1696293540000,5.087,5.093,5.086,5.092,6683.0
+1696293600000,5.091,5.091,5.085,5.088,2977.4
+1696293660000,5.088,5.088,5.087,5.087,767.7
+1696293720000,5.088,5.088,5.086,5.086,1732.9
+1696293780000,5.086,5.086,5.082,5.084,1539.1
+1696293840000,5.085,5.087,5.085,5.086,689.3
+1696293900000,5.085,5.089,5.085,5.086,1953.5
+1696293960000,5.085,5.085,5.082,5.082,780.8
+1696294020000,5.082,5.082,5.073,5.077,8780.6
+1696294080000,5.077,5.077,5.074,5.076,2606.4
+1696294140000,5.077,5.085,5.077,5.084,4828.4
+1696294200000,5.084,5.089,5.081,5.081,4565.4
+1696294260000,5.081,5.082,5.078,5.081,2185.9
+1696294320000,5.082,5.082,5.081,5.081,281.9
+1696294380000,5.081,5.087,5.079,5.087,2078.5
+1696294440000,5.087,5.087,5.084,5.084,494.6
+1696294500000,5.084,5.086,5.084,5.085,800.9
+1696294560000,5.086,5.086,5.082,5.083,1637.2
+1696294620000,5.082,5.084,5.08,5.084,1235.8
+1696294680000,5.084,5.085,5.08,5.084,1700.9
+1696294740000,5.084,5.084,5.083,5.084,184.9
+1696294800000,5.084,5.089,5.081,5.082,2862.2
+1696294860000,5.083,5.091,5.083,5.089,3607.9
+1696294920000,5.09,5.091,5.087,5.089,1490.9
+1696294980000,5.089,5.09,5.088,5.09,2535.6
+1696295040000,5.09,5.09,5.088,5.09,627.0
+1696295100000,5.09,5.092,5.09,5.091,2816.2
+1696295160000,5.09,5.091,5.09,5.091,655.6
+1696295220000,5.091,5.091,5.085,5.086,2131.0
+1696295280000,5.085,5.087,5.085,5.085,1200.0
+1696295340000,5.085,5.085,5.071,5.073,9771.7
+1696295400000,5.073,5.076,5.071,5.073,3064.4
+1696295460000,5.072,5.086,5.071,5.086,4564.7
+1696295520000,5.086,5.086,5.083,5.083,300.3
+1696295580000,5.084,5.09,5.083,5.089,1976.2
+1696295640000,5.089,5.089,5.088,5.089,768.4
+1696295700000,5.088,5.093,5.088,5.093,955.6
+1696295760000,5.093,5.095,5.091,5.095,1605.9
+1696295820000,5.095,5.103,5.095,5.1,10021.3
+1696295880000,5.1,5.101,5.095,5.101,5702.8
+1696295940000,5.102,5.106,5.101,5.106,3341.6
+1696296000000,5.106,5.127,5.104,5.123,27024.8
+1696296060000,5.123,5.123,5.113,5.114,5709.2
+1696296120000,5.113,5.113,5.111,5.112,811.1
+1696296180000,5.112,5.117,5.112,5.114,2350.8
+1696296240000,5.114,5.12,5.114,5.119,1737.5
+1696296300000,5.12,5.122,5.118,5.122,1376.7
+1696296360000,5.121,5.121,5.118,5.119,2060.8
+1696296420000,5.12,5.122,5.118,5.119,1411.0
+1696296480000,5.119,5.12,5.118,5.12,2359.4
+1696296540000,5.121,5.127,5.12,5.127,2183.9
+1696296600000,5.126,5.126,5.12,5.125,8563.8
+1696296660000,5.125,5.133,5.125,5.133,5431.1
+1696296720000,5.134,5.134,5.13,5.131,1229.1
+1696296780000,5.13,5.132,5.129,5.132,1426.0
+1696296840000,5.131,5.133,5.129,5.13,2720.0
+1696296900000,5.13,5.132,5.126,5.131,2928.0
+1696296960000,5.13,5.136,5.13,5.136,1417.9
+1696297020000,5.136,5.136,5.132,5.134,3982.1
+1696297080000,5.134,5.135,5.131,5.131,1774.5
+1696297140000,5.132,5.141,5.132,5.14,6289.7
+1696297200000,5.139,5.139,5.135,5.135,1760.2
+1696297260000,5.135,5.135,5.132,5.134,3535.6
+1696297320000,5.134,5.143,5.134,5.143,3590.5
+1696297380000,5.142,5.144,5.139,5.14,3610.5
+1696297440000,5.139,5.142,5.137,5.14,3040.6
+1696297500000,5.14,5.141,5.136,5.141,3944.3
+1696297560000,5.142,5.142,5.141,5.141,293.7
+1696297620000,5.14,5.14,5.134,5.134,1963.0
+1696297680000,5.134,5.138,5.13,5.138,6914.1
+1696297740000,5.138,5.148,5.137,5.145,4532.0
+1696297800000,5.145,5.145,5.139,5.14,1785.6
+1696297860000,5.14,5.141,5.136,5.138,1749.7
+1696297920000,5.138,5.14,5.138,5.139,622.8
+1696297980000,5.139,5.139,5.138,5.139,958.7
+1696298040000,5.14,5.14,5.133,5.139,5737.9
+1696298100000,5.139,5.146,5.139,5.14,3342.2
+1696298160000,5.141,5.143,5.14,5.14,945.2
+1696298220000,5.14,5.141,5.139,5.139,1897.5
+1696298280000,5.139,5.139,5.126,5.129,6378.3
+1696298340000,5.13,5.133,5.129,5.13,2103.6
+1696298400000,5.131,5.143,5.131,5.142,7010.8
+1696298460000,5.142,5.142,5.139,5.139,567.9
+1696298520000,5.139,5.14,5.135,5.135,873.2
+1696298580000,5.135,5.136,5.133,5.136,3426.3
+1696298640000,5.136,5.136,5.135,5.136,334.7
+1696298700000,5.136,5.137,5.136,5.136,126.4
+1696298760000,5.137,5.141,5.137,5.141,1767.5
+1696298820000,5.141,5.142,5.139,5.141,1847.1
+1696298880000,5.141,5.142,5.135,5.136,3833.6
+1696298940000,5.135,5.135,5.133,5.133,1198.0
+1696299000000,5.134,5.137,5.134,5.136,1856.6
+1696299060000,5.136,5.137,5.134,5.134,1889.1
+1696299120000,5.135,5.14,5.135,5.138,416.4
+1696299180000,5.138,5.139,5.137,5.139,676.6
+1696299240000,5.139,5.144,5.138,5.143,3513.3
+1696299300000,5.144,5.145,5.144,5.144,1057.5
+1696299360000,5.145,5.146,5.145,5.145,367.7
+1696299420000,5.145,5.146,5.136,5.136,2216.7
+1696299480000,5.136,5.139,5.136,5.139,337.7
+1696299540000,5.139,5.145,5.139,5.143,8926.0
+1696299600000,5.143,5.143,5.137,5.138,1131.2
+1696299660000,5.138,5.138,5.137,5.137,700.6
+1696299720000,5.138,5.139,5.135,5.138,1486.7
+1696299780000,5.137,5.138,5.134,5.134,1825.5
+1696299840000,5.134,5.135,5.132,5.133,1603.3
+1696299900000,5.133,5.135,5.132,5.135,777.4
+1696299960000,5.135,5.135,5.133,5.133,1129.8
+1696300020000,5.134,5.135,5.133,5.134,442.0
+1696300080000,5.134,5.134,5.133,5.134,1053.5
+1696300140000,5.134,5.134,5.133,5.133,265.0
+1696300200000,5.132,5.132,5.131,5.131,971.5
+1696300260000,5.13,5.131,5.127,5.13,460.0
+1696300320000,5.129,5.13,5.127,5.129,1112.3
+1696300380000,5.129,5.13,5.128,5.129,1507.3
+1696300440000,5.129,5.131,5.128,5.131,1504.8
+1696300500000,5.13,5.13,5.125,5.125,3921.3
+1696300560000,5.126,5.128,5.125,5.128,1703.2
+1696300620000,5.129,5.129,5.127,5.127,96.5
+1696300680000,5.128,5.128,5.127,5.128,469.7
+1696300740000,5.128,5.129,5.125,5.128,1700.9
+1696300800000,5.128,5.129,5.127,5.129,1011.4
+1696300860000,5.13,5.13,5.128,5.129,370.1
+1696300920000,5.129,5.129,5.128,5.128,704.7
+1696300980000,5.128,5.128,5.121,5.121,1748.0
+1696301040000,5.121,5.121,5.116,5.118,3730.0
+1696301100000,5.118,5.118,5.115,5.117,2122.6
+1696301160000,5.118,5.127,5.118,5.125,3450.3
+1696301220000,5.125,5.126,5.119,5.119,530.1
+1696301280000,5.12,5.122,5.119,5.122,423.0
+1696301340000,5.123,5.125,5.123,5.125,472.9
+1696301400000,5.125,5.125,5.12,5.12,643.5
+1696301460000,5.12,5.12,5.119,5.12,380.2
+1696301520000,5.119,5.124,5.119,5.124,1317.5
+1696301580000,5.124,5.126,5.123,5.124,1398.0
+1696301640000,5.125,5.127,5.125,5.127,901.2
+1696301700000,5.127,5.127,5.123,5.123,1280.5
+1696301760000,5.123,5.126,5.122,5.126,417.7
+1696301820000,5.125,5.125,5.12,5.12,332.7
+1696301880000,5.12,5.129,5.12,5.128,3714.3
+1696301940000,5.127,5.13,5.127,5.128,563.8
+1696302000000,5.128,5.129,5.12,5.121,814.0
+1696302060000,5.121,5.121,5.118,5.119,480.3
+1696302120000,5.118,5.121,5.115,5.117,3782.9
+1696302180000,5.117,5.12,5.117,5.117,1348.6
+1696302240000,5.116,5.116,5.111,5.115,5666.3
+1696302300000,5.115,5.116,5.111,5.115,3917.1
+1696302360000,5.116,5.119,5.116,5.117,1496.1
+1696302420000,5.117,5.117,5.113,5.115,1425.4
+1696302480000,5.115,5.115,5.112,5.112,852.7
+1696302540000,5.113,5.113,5.108,5.112,2044.4
+1696302600000,5.112,5.112,5.111,5.111,234.9
+1696302660000,5.111,5.111,5.11,5.111,909.8
+1696302720000,5.111,5.111,5.106,5.11,4018.4
+1696302780000,5.109,5.112,5.109,5.112,957.5
+1696302840000,5.112,5.112,5.112,5.112,379.6
+1696302900000,5.112,5.114,5.112,5.114,597.2
+1696302960000,5.114,5.114,5.106,5.108,2789.9
+1696303020000,5.108,5.109,5.107,5.107,868.3
+1696303080000,5.107,5.108,5.106,5.107,979.0
+1696303140000,5.107,5.107,5.106,5.107,376.5
+1696303200000,5.107,5.108,5.106,5.107,1864.3
+1696303260000,5.107,5.109,5.107,5.108,347.1
+1696303320000,5.107,5.108,5.102,5.105,3684.3
+1696303380000,5.105,5.105,5.101,5.104,1473.1
+1696303440000,5.103,5.104,5.1,5.102,4082.5
+1696303500000,5.102,5.102,5.096,5.098,5540.9
+1696303560000,5.098,5.099,5.094,5.096,3338.1
+1696303620000,5.097,5.097,5.093,5.096,3452.0
+1696303680000,5.096,5.103,5.096,5.102,3175.1
+1696303740000,5.102,5.102,5.101,5.101,209.7
+1696303800000,5.101,5.101,5.095,5.099,4086.4
+1696303860000,5.099,5.102,5.095,5.096,4396.7
+1696303920000,5.097,5.098,5.094,5.096,2961.2
+1696303980000,5.096,5.108,5.096,5.107,6187.3
+1696304040000,5.107,5.107,5.103,5.104,840.3
+1696304100000,5.104,5.107,5.104,5.106,1383.7
+1696304160000,5.105,5.105,5.101,5.104,1507.1
+1696304220000,5.105,5.106,5.103,5.104,638.5
+1696304280000,5.103,5.106,5.1,5.105,3798.2
+1696304340000,5.105,5.106,5.104,5.106,702.4
+1696304400000,5.106,5.107,5.101,5.104,1568.4
+1696304460000,5.105,5.107,5.104,5.107,534.6
+1696304520000,5.107,5.111,5.105,5.111,4573.8
+1696304580000,5.111,5.114,5.108,5.114,6840.0
+1696304640000,5.114,5.118,5.113,5.117,1193.3
+1696304700000,5.118,5.118,5.114,5.114,2476.8
+1696304760000,5.114,5.12,5.114,5.12,3627.4
+1696304820000,5.12,5.12,5.115,5.116,2481.7
+1696304880000,5.116,5.117,5.115,5.116,573.4
+1696304940000,5.115,5.119,5.114,5.117,2067.2
+1696305000000,5.116,5.116,5.113,5.114,1901.6
+1696305060000,5.114,5.114,5.113,5.113,689.9
+1696305120000,5.112,5.116,5.111,5.116,1654.2
+1696305180000,5.115,5.115,5.114,5.114,542.0
+1696305240000,5.115,5.115,5.114,5.114,61.4
+1696305300000,5.115,5.119,5.115,5.118,1677.8
+1696305360000,5.118,5.118,5.116,5.116,1849.2
+1696305420000,5.117,5.121,5.115,5.121,2438.3
+1696305480000,5.12,5.12,5.119,5.119,532.0
+1696305540000,5.119,5.119,5.117,5.118,163.3
+1696305600000,5.117,5.118,5.114,5.116,2275.9
+1696305660000,5.117,5.12,5.116,5.12,989.4
+1696305720000,5.12,5.122,5.118,5.119,2136.3
+1696305780000,5.119,5.12,5.115,5.118,2442.6
+1696305840000,5.117,5.117,5.114,5.115,945.1
+1696305900000,5.115,5.115,5.114,5.114,733.1
+1696305960000,5.114,5.12,5.114,5.116,2551.6
+1696306020000,5.116,5.117,5.116,5.116,36.0
+1696306080000,5.116,5.117,5.114,5.115,2243.4
+1696306140000,5.115,5.116,5.113,5.113,4189.3
+1696306200000,5.112,5.112,5.111,5.112,941.7
+1696306260000,5.111,5.112,5.111,5.112,1351.9
+1696306320000,5.112,5.112,5.11,5.11,2333.8
+1696306380000,5.111,5.111,5.11,5.11,16.1
+1696306440000,5.11,5.112,5.11,5.112,3671.1
+1696306500000,5.112,5.114,5.112,5.114,2394.3
+1696306560000,5.113,5.114,5.113,5.113,765.2
+1696306620000,5.113,5.113,5.112,5.112,111.1
+1696306680000,5.112,5.112,5.108,5.108,7694.1
+1696306740000,5.109,5.116,5.109,5.109,19028.9
+1696306800000,5.11,5.11,5.108,5.11,1528.5
+1696306860000,5.11,5.11,5.1,5.101,5981.5
+1696306920000,5.102,5.102,5.1,5.101,2816.4
+1696306980000,5.101,5.102,5.098,5.099,1995.1
+1696307040000,5.099,5.101,5.097,5.099,2695.9
+1696307100000,5.099,5.099,5.095,5.096,2374.8
+1696307160000,5.097,5.098,5.094,5.095,2691.4
+1696307220000,5.095,5.095,5.093,5.094,1928.0
+1696307280000,5.095,5.099,5.094,5.099,2002.4
+1696307340000,5.099,5.1,5.097,5.097,1271.5
+1696307400000,5.096,5.1,5.093,5.097,4619.2
+1696307460000,5.097,5.098,5.091,5.095,3915.0
+1696307520000,5.095,5.098,5.094,5.097,1563.2
+1696307580000,5.098,5.102,5.097,5.101,6364.9
+1696307640000,5.101,5.102,5.101,5.101,1196.3
+1696307700000,5.1,5.103,5.098,5.102,2617.3
+1696307760000,5.101,5.101,5.099,5.099,1074.1
+1696307820000,5.1,5.102,5.099,5.1,659.3
+1696307880000,5.101,5.101,5.096,5.096,2170.8
+1696307940000,5.096,5.1,5.095,5.098,1896.4
+1696308000000,5.099,5.103,5.098,5.103,1789.8
+1696308060000,5.103,5.107,5.103,5.107,1597.7
+1696308120000,5.107,5.109,5.105,5.106,2188.8
+1696308180000,5.106,5.112,5.106,5.11,3209.0
+1696308240000,5.11,5.112,5.106,5.108,2817.0
+1696308300000,5.107,5.109,5.106,5.109,1151.6
+1696308360000,5.108,5.108,5.101,5.102,4020.8
+1696308420000,5.103,5.103,5.1,5.1,332.1
+1696308480000,5.099,5.099,5.092,5.095,5858.8
+1696308540000,5.095,5.096,5.092,5.094,3470.1
+1696308600000,5.095,5.098,5.094,5.098,2313.4
+1696308660000,5.097,5.099,5.097,5.098,283.7
+1696308720000,5.098,5.101,5.098,5.101,3056.9
+1696308780000,5.102,5.102,5.1,5.1,1376.1
+1696308840000,5.1,5.103,5.1,5.103,605.9
+1696308900000,5.103,5.104,5.099,5.1,975.3
+1696308960000,5.099,5.103,5.099,5.103,729.6
+1696309020000,5.104,5.104,5.103,5.104,375.9
+1696309080000,5.104,5.111,5.104,5.107,8025.0
+1696309140000,5.108,5.111,5.108,5.109,1017.1
+1696309200000,5.109,5.111,5.108,5.109,1878.5
+1696309260000,5.11,5.11,5.107,5.11,1731.4
+1696309320000,5.11,5.111,5.11,5.11,846.5
+1696309380000,5.11,5.113,5.107,5.108,2275.5
+1696309440000,5.107,5.108,5.106,5.106,581.3
+1696309500000,5.107,5.107,5.107,5.107,1226.2
+1696309560000,5.106,5.106,5.101,5.103,2422.9
+1696309620000,5.102,5.103,5.101,5.103,886.2
+1696309680000,5.102,5.103,5.1,5.1,580.4
+1696309740000,5.101,5.102,5.1,5.101,682.4
+1696309800000,5.1,5.1,5.093,5.098,4112.6
+1696309860000,5.097,5.1,5.097,5.099,677.0
+1696309920000,5.099,5.099,5.096,5.097,743.5
+1696309980000,5.097,5.097,5.094,5.095,679.1
+1696310040000,5.094,5.094,5.092,5.093,1219.6
+1696310100000,5.094,5.095,5.094,5.095,547.9
+1696310160000,5.095,5.098,5.094,5.097,1793.4
+1696310220000,5.096,5.103,5.095,5.095,5382.9
+1696310280000,5.095,5.095,5.094,5.094,430.8
+1696310340000,5.095,5.095,5.093,5.094,869.4
+1696310400000,5.093,5.094,5.092,5.093,2226.0
+1696310460000,5.094,5.097,5.093,5.096,1226.0
+1696310520000,5.096,5.099,5.096,5.098,595.2
+1696310580000,5.098,5.098,5.092,5.095,1670.9
+1696310640000,5.095,5.098,5.095,5.095,1129.1
+1696310700000,5.095,5.095,5.094,5.094,701.9
+1696310760000,5.093,5.096,5.093,5.094,1206.0
+1696310820000,5.093,5.094,5.091,5.093,1786.8
+1696310880000,5.092,5.095,5.09,5.094,2580.5
+1696310940000,5.094,5.094,5.088,5.09,3028.1
+1696311000000,5.089,5.089,5.082,5.086,6712.9
+1696311060000,5.087,5.088,5.085,5.085,1112.0
+1696311120000,5.085,5.091,5.081,5.091,5114.1
+1696311180000,5.091,5.091,5.086,5.087,2588.6
+1696311240000,5.086,5.088,5.086,5.087,1600.6
+1696311300000,5.086,5.088,5.086,5.087,2140.1
+1696311360000,5.087,5.088,5.082,5.087,6573.2
+1696311420000,5.087,5.088,5.084,5.088,2098.0
+1696311480000,5.088,5.089,5.087,5.088,888.5
+1696311540000,5.088,5.088,5.087,5.088,1632.8
+1696311600000,5.088,5.089,5.087,5.088,2977.7
+1696311660000,5.088,5.089,5.087,5.088,2527.8
+1696311720000,5.088,5.089,5.085,5.086,3028.9
+1696311780000,5.087,5.089,5.086,5.088,1139.9
+1696311840000,5.088,5.092,5.088,5.088,5228.9
+1696311900000,5.089,5.092,5.088,5.09,2664.5
+1696311960000,5.091,5.093,5.089,5.089,3250.5
+1696312020000,5.089,5.091,5.086,5.087,1914.4
+1696312080000,5.087,5.087,5.086,5.086,804.3
+1696312140000,5.087,5.089,5.086,5.087,1039.1
+1696312200000,5.087,5.088,5.085,5.088,1844.6
+1696312260000,5.088,5.089,5.087,5.088,1133.5
+1696312320000,5.088,5.089,5.086,5.086,2436.7
+1696312380000,5.086,5.086,5.082,5.084,3383.3
+1696312440000,5.084,5.086,5.084,5.084,991.9
+1696312500000,5.084,5.085,5.082,5.082,2335.3
+1696312560000,5.082,5.082,5.08,5.081,2601.3
+1696312620000,5.082,5.082,5.08,5.081,7699.6
+1696312680000,5.08,5.081,5.075,5.075,5662.4
+1696312740000,5.075,5.075,5.073,5.073,1583.4
+1696312800000,5.073,5.077,5.069,5.077,7978.4
+1696312860000,5.077,5.078,5.074,5.075,744.9
+1696312920000,5.075,5.077,5.075,5.075,1522.4
+1696312980000,5.075,5.077,5.075,5.077,545.7
+1696313040000,5.076,5.077,5.072,5.073,3288.9
+1696313100000,5.074,5.074,5.067,5.07,12623.1
+1696313160000,5.069,5.07,5.06,5.062,7337.5
+1696313220000,5.062,5.063,5.06,5.06,2701.1
+1696313280000,5.061,5.064,5.054,5.061,8735.0
+1696313340000,5.062,5.071,5.061,5.071,2921.9
+1696313400000,5.071,5.073,5.065,5.067,2997.4
+1696313460000,5.068,5.068,5.062,5.064,2981.3
+1696313520000,5.064,5.072,5.064,5.072,2890.2
+1696313580000,5.071,5.074,5.07,5.072,2831.7
+1696313640000,5.073,5.076,5.072,5.076,1988.0
+1696313700000,5.076,5.081,5.076,5.081,2854.2
+1696313760000,5.082,5.083,5.08,5.08,2217.0
+1696313820000,5.08,5.084,5.079,5.084,2219.4
+1696313880000,5.084,5.087,5.08,5.08,2648.7
+1696313940000,5.081,5.083,5.081,5.081,1270.9
+1696314000000,5.082,5.082,5.079,5.08,1404.8
+1696314060000,5.08,5.081,5.08,5.08,689.5
+1696314120000,5.081,5.085,5.08,5.084,1806.4
+1696314180000,5.084,5.085,5.082,5.085,2168.1
+1696314240000,5.086,5.089,5.086,5.088,2039.2
+1696314300000,5.088,5.09,5.087,5.088,1505.4
+1696314360000,5.088,5.089,5.087,5.089,672.3
+1696314420000,5.089,5.09,5.088,5.089,1393.8
+1696314480000,5.089,5.09,5.088,5.089,788.3
+1696314540000,5.088,5.09,5.086,5.088,2924.2
+1696314600000,5.087,5.088,5.087,5.088,597.3
+1696314660000,5.088,5.09,5.086,5.089,1363.3
+1696314720000,5.089,5.09,5.087,5.089,1700.4
+1696314780000,5.089,5.09,5.084,5.084,1884.4
+1696314840000,5.084,5.085,5.082,5.085,1144.0
+1696314900000,5.085,5.089,5.085,5.089,665.9
+1696314960000,5.089,5.093,5.089,5.091,4395.9
+1696315020000,5.091,5.092,5.088,5.091,2263.8
+1696315080000,5.09,5.094,5.089,5.09,7484.5
+1696315140000,5.091,5.094,5.09,5.091,5029.8
+1696315200000,5.091,5.094,5.09,5.091,2185.3
+1696315260000,5.092,5.095,5.091,5.092,3037.8
+1696315320000,5.092,5.093,5.092,5.093,410.9
+1696315380000,5.092,5.095,5.092,5.092,1143.1
+1696315440000,5.092,5.093,5.091,5.093,507.5
+1696315500000,5.093,5.098,5.093,5.095,2579.9
+1696315560000,5.096,5.099,5.095,5.099,438.3
+1696315620000,5.099,5.1,5.099,5.099,901.6
+1696315680000,5.1,5.104,5.099,5.104,3630.4
+1696315740000,5.104,5.104,5.101,5.103,1090.9
+1696315800000,5.103,5.108,5.103,5.106,2482.5
+1696315860000,5.106,5.11,5.104,5.108,3892.4
+1696315920000,5.108,5.108,5.105,5.105,958.7
+1696315980000,5.105,5.108,5.104,5.105,2362.1
+1696316040000,5.104,5.104,5.1,5.101,1559.0
+1696316100000,5.101,5.102,5.099,5.1,788.2
+1696316160000,5.1,5.104,5.1,5.104,1480.9
+1696316220000,5.103,5.108,5.103,5.104,2952.4
+1696316280000,5.104,5.104,5.102,5.102,335.1
+1696316340000,5.103,5.107,5.102,5.105,2510.2
+1696316400000,5.106,5.109,5.104,5.109,1622.1
+1696316460000,5.109,5.11,5.107,5.11,1993.1
+1696316520000,5.11,5.114,5.107,5.11,4101.0
+1696316580000,5.111,5.111,5.109,5.11,454.0
+1696316640000,5.11,5.112,5.105,5.105,6485.6
+1696316700000,5.104,5.105,5.099,5.099,1952.7
+1696316760000,5.099,5.1,5.096,5.097,2606.5
+1696316820000,5.096,5.102,5.094,5.101,6077.2
+1696316880000,5.1,5.1,5.096,5.096,886.8
+1696316940000,5.097,5.097,5.095,5.095,2530.1
+1696317000000,5.095,5.095,5.092,5.092,390.8
+1696317060000,5.092,5.099,5.092,5.099,1797.7
+1696317120000,5.099,5.101,5.096,5.099,4763.5
+1696317180000,5.098,5.098,5.094,5.094,575.7
+1696317240000,5.093,5.099,5.093,5.099,2391.1
+1696317300000,5.099,5.101,5.097,5.098,5100.0
+1696317360000,5.097,5.097,5.089,5.09,3789.9
+1696317420000,5.09,5.093,5.089,5.091,1481.8
+1696317480000,5.09,5.09,5.085,5.09,2241.3
+1696317540000,5.089,5.09,5.089,5.089,992.8
+1696317600000,5.089,5.091,5.088,5.091,1682.3
+1696317660000,5.091,5.093,5.091,5.093,753.3
+1696317720000,5.093,5.098,5.093,5.097,3318.3
+1696317780000,5.097,5.097,5.096,5.096,175.2
+1696317840000,5.096,5.096,5.092,5.092,552.6
+1696317900000,5.092,5.098,5.092,5.098,2056.9
+1696317960000,5.098,5.099,5.095,5.095,1576.3
+1696318020000,5.095,5.095,5.093,5.094,270.1
+1696318080000,5.094,5.094,5.093,5.094,487.4
+1696318140000,5.094,5.098,5.094,5.098,1703.9
+1696318200000,5.098,5.098,5.095,5.095,726.0
+1696318260000,5.095,5.095,5.088,5.088,2615.0
+1696318320000,5.088,5.09,5.088,5.088,1896.5
+1696318380000,5.089,5.09,5.087,5.087,950.8
+1696318440000,5.088,5.089,5.078,5.079,2742.9
+1696318500000,5.078,5.081,5.071,5.071,9549.1
+1696318560000,5.071,5.073,5.063,5.073,8168.7
+1696318620000,5.073,5.081,5.073,5.079,3842.2
+1696318680000,5.08,5.08,5.075,5.077,4219.9
+1696318740000,5.078,5.081,5.078,5.079,1576.1
+1696318800000,5.079,5.081,5.079,5.079,1038.8
+1696318860000,5.08,5.08,5.076,5.076,1210.8
+1696318920000,5.076,5.077,5.073,5.075,1612.1
+1696318980000,5.075,5.075,5.071,5.072,2331.5
+1696319040000,5.072,5.074,5.072,5.073,1036.1
+1696319100000,5.073,5.08,5.072,5.08,2396.2
+1696319160000,5.079,5.083,5.077,5.082,3599.8
+1696319220000,5.082,5.083,5.081,5.082,1321.3
+1696319280000,5.082,5.084,5.082,5.084,1569.0
+1696319340000,5.084,5.085,5.078,5.08,1941.0
+1696319400000,5.081,5.081,5.076,5.077,1228.3
+1696319460000,5.077,5.082,5.077,5.08,1212.3
+1696319520000,5.081,5.081,5.079,5.079,1072.6
+1696319580000,5.079,5.079,5.068,5.069,9617.8
+1696319640000,5.07,5.074,5.069,5.073,3204.4
+1696319700000,5.072,5.072,5.069,5.07,2016.9
+1696319760000,5.07,5.07,5.063,5.066,3966.0
+1696319820000,5.067,5.067,5.055,5.064,15578.9
+1696319880000,5.063,5.068,5.062,5.068,1435.8
+1696319940000,5.068,5.07,5.064,5.065,2069.1
+1696320000000,5.064,5.07,5.064,5.069,4075.7
+1696320060000,5.069,5.07,5.068,5.068,2167.5
+1696320120000,5.069,5.074,5.068,5.073,2565.9
+1696320180000,5.073,5.074,5.07,5.07,568.6
+1696320240000,5.07,5.072,5.07,5.071,593.6
+1696320300000,5.072,5.072,5.069,5.069,2282.8
+1696320360000,5.069,5.07,5.069,5.07,1559.9
+1696320420000,5.07,5.07,5.066,5.07,2347.5
+1696320480000,5.069,5.07,5.064,5.07,2625.6
+1696320540000,5.069,5.069,5.068,5.069,217.3
+1696320600000,5.068,5.069,5.068,5.069,735.8
+1696320660000,5.069,5.073,5.069,5.073,1142.8
+1696320720000,5.073,5.076,5.072,5.072,2048.4
+1696320780000,5.072,5.073,5.07,5.072,1429.8
+1696320840000,5.072,5.073,5.072,5.072,327.2
+1696320900000,5.072,5.075,5.069,5.075,6664.8
+1696320960000,5.075,5.081,5.071,5.072,8429.5
+1696321020000,5.072,5.076,5.071,5.074,2638.0
+1696321080000,5.075,5.081,5.074,5.081,1571.1
+1696321140000,5.081,5.085,5.081,5.083,2561.0
+1696321200000,5.083,5.083,5.08,5.08,604.4
+1696321260000,5.081,5.082,5.072,5.077,11943.0
+1696321320000,5.078,5.08,5.078,5.08,988.8
+1696321380000,5.08,5.082,5.079,5.079,1983.2
+1696321440000,5.078,5.079,5.075,5.075,1376.8
+1696321500000,5.076,5.078,5.073,5.075,1798.9
+1696321560000,5.074,5.079,5.074,5.076,1836.8
+1696321620000,5.076,5.078,5.076,5.077,1222.6
+1696321680000,5.077,5.083,5.077,5.082,2397.4
+1696321740000,5.081,5.084,5.081,5.084,498.0
+1696321800000,5.084,5.086,5.084,5.086,401.2
+1696321860000,5.086,5.086,5.083,5.084,1654.3
+1696321920000,5.084,5.086,5.084,5.085,338.3
+1696321980000,5.085,5.087,5.085,5.087,2641.2
+1696322040000,5.086,5.087,5.08,5.082,4495.1
+1696322100000,5.083,5.084,5.082,5.082,1201.8
+1696322160000,5.083,5.085,5.083,5.084,1584.5
+1696322220000,5.084,5.085,5.083,5.084,510.0
+1696322280000,5.084,5.084,5.082,5.083,1221.8
+1696322340000,5.082,5.083,5.081,5.081,1319.9
+1696322400000,5.08,5.081,5.08,5.08,752.8
+1696322460000,5.08,5.083,5.08,5.083,771.8
+1696322520000,5.083,5.083,5.08,5.081,2617.2
+1696322580000,5.082,5.083,5.081,5.082,529.4
+1696322640000,5.081,5.082,5.081,5.082,46.1
+1696322700000,5.082,5.082,5.079,5.079,2637.5
+1696322760000,5.08,5.08,5.077,5.077,2855.0
+1696322820000,5.077,5.078,5.074,5.076,3789.0
+1696322880000,5.077,5.077,5.074,5.075,1156.8
+1696322940000,5.076,5.08,5.075,5.079,1098.8
+1696323000000,5.078,5.078,5.075,5.076,1407.4
+1696323060000,5.075,5.075,5.068,5.072,4000.7
+1696323120000,5.071,5.076,5.071,5.076,1249.0
+1696323180000,5.075,5.076,5.072,5.072,1309.5
+1696323240000,5.072,5.076,5.072,5.076,892.4
+1696323300000,5.077,5.078,5.075,5.075,1200.2
+1696323360000,5.075,5.079,5.075,5.076,4319.1
+1696323420000,5.075,5.076,5.07,5.074,2324.4
+1696323480000,5.074,5.077,5.073,5.077,885.9
+1696323540000,5.077,5.078,5.072,5.072,1399.5
+1696323600000,5.072,5.076,5.07,5.072,3434.8
+1696323660000,5.072,5.072,5.067,5.068,4035.3
+1696323720000,5.069,5.071,5.068,5.071,1158.0
+1696323780000,5.07,5.073,5.069,5.07,1889.7
+1696323840000,5.07,5.072,5.069,5.069,1320.3
+1696323900000,5.07,5.07,5.066,5.067,2029.0
+1696323960000,5.067,5.067,5.065,5.065,1205.0
+1696324020000,5.066,5.066,5.062,5.064,10742.3
+1696324080000,5.063,5.066,5.063,5.065,1879.0
+1696324140000,5.066,5.067,5.065,5.065,772.2
+1696324200000,5.065,5.065,5.062,5.062,1058.4
+1696324260000,5.062,5.068,5.062,5.068,1616.8
+1696324320000,5.069,5.072,5.069,5.07,1620.5
+1696324380000,5.069,5.069,5.06,5.061,4816.8
+1696324440000,5.06,5.064,5.06,5.063,1166.9
+1696324500000,5.064,5.066,5.058,5.058,6479.4
+1696324560000,5.058,5.063,5.058,5.063,2209.9
+1696324620000,5.063,5.065,5.059,5.063,2894.7
+1696324680000,5.063,5.064,5.061,5.064,1382.1
+1696324740000,5.065,5.067,5.064,5.067,1664.5
+1696324800000,5.067,5.067,5.063,5.065,1980.0
+1696324860000,5.066,5.067,5.064,5.065,2533.1
+1696324920000,5.066,5.068,5.065,5.068,241.1
+1696324980000,5.068,5.074,5.068,5.072,3702.8
+1696325040000,5.072,5.072,5.064,5.065,4229.6
+1696325100000,5.066,5.068,5.066,5.067,1338.3
+1696325160000,5.067,5.068,5.064,5.064,2158.7
+1696325220000,5.065,5.067,5.064,5.065,1545.8
+1696325280000,5.064,5.068,5.063,5.068,1758.8
+1696325340000,5.068,5.068,5.065,5.066,4016.4
+1696325400000,5.067,5.07,5.065,5.067,3508.1
+1696325460000,5.067,5.067,5.051,5.056,33763.6
+1696325520000,5.057,5.059,5.051,5.059,7558.6
+1696325580000,5.06,5.06,5.041,5.045,31847.4
+1696325640000,5.045,5.045,5.011,5.014,77109.1
+1696325700000,5.014,5.031,5.014,5.03,20826.8
+1696325760000,5.031,5.033,5.018,5.027,20854.0
+1696325820000,5.028,5.031,5.018,5.02,21446.4
+1696325880000,5.02,5.028,5.02,5.028,7478.8
+1696325940000,5.029,5.034,5.029,5.03,5894.2
+1696326000000,5.031,5.034,5.027,5.028,6823.9
+1696326060000,5.028,5.028,5.016,5.019,17981.4
+1696326120000,5.019,5.021,5.018,5.019,4871.6
+1696326180000,5.019,5.025,5.018,5.025,11733.5
+1696326240000,5.026,5.029,5.026,5.028,2871.0
+1696326300000,5.029,5.031,5.027,5.028,3904.4
+1696326360000,5.029,5.032,5.026,5.029,6560.0
+1696326420000,5.029,5.029,5.023,5.023,3451.2
+1696326480000,5.023,5.023,5.02,5.021,1653.5
+1696326540000,5.021,5.027,5.021,5.025,8545.0
+1696326600000,5.026,5.027,5.02,5.023,3025.4
+1696326660000,5.024,5.026,5.021,5.021,5776.5
+1696326720000,5.021,5.023,5.018,5.023,4564.1
+1696326780000,5.023,5.024,5.019,5.023,3709.5
+1696326840000,5.023,5.026,5.023,5.026,1700.0
+1696326900000,5.026,5.027,5.022,5.023,1671.7
+1696326960000,5.023,5.024,5.021,5.021,2158.9
+1696327020000,5.02,5.02,5.01,5.015,15854.1
+1696327080000,5.015,5.021,5.015,5.019,6482.8
+1696327140000,5.018,5.019,5.011,5.014,12789.5
+1696327200000,5.015,5.021,5.013,5.016,15039.1
+1696327260000,5.015,5.023,5.015,5.023,4515.4
+1696327320000,5.022,5.024,5.02,5.024,1337.3
+1696327380000,5.024,5.028,5.024,5.024,4257.5
+1696327440000,5.025,5.026,5.022,5.026,5095.7
+1696327500000,5.025,5.025,5.023,5.024,1586.0
+1696327560000,5.024,5.024,5.016,5.018,5004.9
+1696327620000,5.019,5.02,5.018,5.018,928.1
+1696327680000,5.018,5.022,5.018,5.021,5690.7
+1696327740000,5.021,5.024,5.02,5.021,2504.7
+1696327800000,5.021,5.025,5.021,5.022,3243.0
+1696327860000,5.021,5.023,5.01,5.016,11527.8
+1696327920000,5.017,5.019,5.015,5.015,3224.6
+1696327980000,5.015,5.015,5.006,5.013,12205.8
+1696328040000,5.012,5.015,5.008,5.014,13314.1
+1696328100000,5.014,5.016,5.008,5.01,6852.9
+1696328160000,5.009,5.009,5.007,5.009,1897.0
+1696328220000,5.01,5.012,5.009,5.009,1459.7
+1696328280000,5.009,5.012,5.009,5.012,2410.5
+1696328340000,5.013,5.013,5.008,5.01,2898.5
+1696328400000,5.011,5.012,5.008,5.008,4931.7
+1696328460000,5.008,5.014,5.008,5.011,3029.9
+1696328520000,5.011,5.012,5.01,5.011,922.7
+1696328580000,5.011,5.011,5.005,5.007,7133.8
+1696328640000,5.007,5.011,5.001,5.006,11341.5
+1696328700000,5.005,5.012,5.002,5.01,8403.6
+1696328760000,5.01,5.01,5.005,5.008,3562.3
+1696328820000,5.008,5.009,5.003,5.006,7335.4
+1696328880000,5.005,5.008,5.0,5.007,7796.0
+1696328940000,5.007,5.013,5.007,5.013,7533.6
+1696329000000,5.013,5.015,5.01,5.013,3140.4
+1696329060000,5.013,5.014,5.01,5.01,1131.6
+1696329120000,5.01,5.011,5.007,5.009,2552.2
+1696329180000,5.01,5.011,5.007,5.008,3711.6
+1696329240000,5.007,5.017,5.003,5.015,9666.0
+1696329300000,5.014,5.018,5.014,5.017,2357.5
+1696329360000,5.018,5.018,5.011,5.017,6753.5
+1696329420000,5.017,5.017,5.013,5.016,1648.3
+1696329480000,5.017,5.017,5.015,5.017,611.0
+1696329540000,5.016,5.022,5.015,5.021,3920.7
+1696329600000,5.021,5.025,5.02,5.023,4962.2
+1696329660000,5.022,5.022,5.016,5.018,7691.0
+1696329720000,5.018,5.021,5.016,5.019,2755.5
+1696329780000,5.02,5.024,5.02,5.024,3090.9
+1696329840000,5.024,5.026,5.023,5.026,2465.9
+1696329900000,5.026,5.03,5.026,5.029,4848.6
+1696329960000,5.03,5.03,5.026,5.026,2068.2
+1696330020000,5.026,5.029,5.024,5.024,1710.2
+1696330080000,5.024,5.024,5.017,5.022,5871.3
+1696330140000,5.022,5.023,5.021,5.023,922.4
+1696330200000,5.022,5.022,5.018,5.018,1252.7
+1696330260000,5.018,5.024,5.017,5.022,5346.8
+1696330320000,5.021,5.025,5.021,5.024,904.5
+1696330380000,5.023,5.027,5.022,5.027,2790.4
+1696330440000,5.026,5.026,5.022,5.024,3288.0
+1696330500000,5.025,5.03,5.024,5.025,2625.8
+1696330560000,5.026,5.03,5.025,5.03,1564.5
+1696330620000,5.029,5.034,5.029,5.033,3613.7
+1696330680000,5.032,5.034,5.03,5.032,1226.7
+1696330740000,5.033,5.037,5.033,5.037,3059.8
+1696330800000,5.037,5.043,5.037,5.04,10258.8
+1696330860000,5.04,5.042,5.035,5.04,7371.4
+1696330920000,5.041,5.044,5.038,5.038,3670.3
+1696330980000,5.038,5.038,5.033,5.033,4568.5
+1696331040000,5.032,5.036,5.032,5.033,2697.6
+1696331100000,5.033,5.034,5.025,5.025,6549.5
+1696331160000,5.026,5.027,5.022,5.024,5170.5
+1696331220000,5.024,5.028,5.024,5.028,4504.2
+1696331280000,5.027,5.028,5.022,5.026,5870.8
+1696331340000,5.026,5.026,5.022,5.023,1883.1
+1696331400000,5.023,5.028,5.023,5.028,1852.2
+1696331460000,5.028,5.031,5.028,5.03,6438.0
+1696331520000,5.029,5.03,5.023,5.023,4011.1
+1696331580000,5.024,5.025,5.019,5.021,4844.2
+1696331640000,5.02,5.022,5.016,5.018,10323.3
+1696331700000,5.018,5.024,5.018,5.023,6816.8
+1696331760000,5.022,5.025,5.022,5.024,1681.4
+1696331820000,5.025,5.026,5.024,5.024,1140.3
+1696331880000,5.024,5.024,5.019,5.023,5286.4
+1696331940000,5.024,5.026,5.022,5.024,1887.0
+1696332000000,5.025,5.027,5.024,5.027,1457.3
+1696332060000,5.026,5.026,5.021,5.024,1794.7
+1696332120000,5.025,5.025,5.021,5.022,1964.1
+1696332180000,5.021,5.021,5.01,5.012,5941.2
+1696332240000,5.013,5.013,5.005,5.01,5843.6
+1696332300000,5.011,5.013,5.005,5.007,11338.6
+1696332360000,5.007,5.013,5.005,5.011,5108.3
+1696332420000,5.01,5.013,5.007,5.008,9279.3
+1696332480000,5.008,5.011,5.007,5.01,2219.5
+1696332540000,5.011,5.012,5.001,5.003,5785.4
+1696332600000,5.003,5.009,5.003,5.005,8243.1
+1696332660000,5.005,5.013,5.004,5.012,5495.9
+1696332720000,5.012,5.016,5.008,5.009,10145.5
+1696332780000,5.009,5.013,5.008,5.012,3497.4
+1696332840000,5.012,5.013,5.007,5.012,2066.5
+1696332900000,5.011,5.012,5.008,5.009,4074.3
+1696332960000,5.01,5.01,5.004,5.007,4425.1
+1696333020000,5.007,5.007,5.0,5.004,5563.5
+1696333080000,5.004,5.006,5.004,5.005,2088.2
+1696333140000,5.005,5.008,5.005,5.008,2668.9
+1696333200000,5.008,5.013,5.006,5.007,8253.9
+1696333260000,5.006,5.013,5.006,5.013,2083.5
+1696333320000,5.013,5.02,5.013,5.02,4000.0
+1696333380000,5.019,5.019,5.014,5.017,1817.5
+1696333440000,5.017,5.017,5.016,5.016,830.8
+1696333500000,5.017,5.023,5.017,5.022,2223.1
+1696333560000,5.022,5.025,5.016,5.018,6753.1
+1696333620000,5.019,5.02,5.017,5.019,880.9
+1696333680000,5.02,5.02,5.015,5.015,1582.2
+1696333740000,5.015,5.017,5.013,5.014,2251.2
+1696333800000,5.014,5.016,5.012,5.013,1743.7
+1696333860000,5.012,5.019,5.012,5.017,5560.9
+1696333920000,5.018,5.019,5.018,5.019,187.3
+1696333980000,5.019,5.022,5.018,5.021,2532.2
+1696334040000,5.021,5.023,5.02,5.023,3288.5
+1696334100000,5.022,5.025,5.022,5.024,1946.1
+1696334160000,5.025,5.028,5.023,5.023,4973.8
+1696334220000,5.023,5.025,5.023,5.024,1217.4
+1696334280000,5.025,5.026,5.024,5.024,1244.9
+1696334340000,5.025,5.026,5.024,5.024,1180.6
+1696334400000,5.025,5.026,5.023,5.025,1080.2
+1696334460000,5.024,5.025,5.024,5.025,347.2
+1696334520000,5.024,5.026,5.022,5.022,12918.1
+1696334580000,5.022,5.022,5.013,5.014,5861.2
+1696334640000,5.014,5.021,5.013,5.013,9727.1
+1696334700000,5.013,5.014,5.011,5.014,3404.2
+1696334760000,5.014,5.015,5.005,5.006,10491.2
+1696334820000,5.006,5.009,5.005,5.005,6587.4
+1696334880000,5.005,5.007,4.997,4.997,17668.0
+1696334940000,4.997,5.001,4.985,4.998,46907.2
+1696335000000,4.998,4.999,4.994,4.999,5990.0
+1696335060000,4.998,5.003,4.998,4.999,8895.0
+1696335120000,4.999,5.004,4.993,4.995,19414.2
+1696335180000,4.995,4.995,4.982,4.985,8082.3
+1696335240000,4.984,4.989,4.981,4.986,11280.2
+1696335300000,4.986,4.99,4.982,4.983,4933.1
+1696335360000,4.982,4.983,4.96,4.962,48541.6
+1696335420000,4.962,4.976,4.962,4.975,13375.2
+1696335480000,4.976,4.982,4.975,4.979,8836.5
+1696335540000,4.978,4.984,4.975,4.979,11054.7
+1696335600000,4.98,4.984,4.978,4.98,6372.6
+1696335660000,4.98,4.983,4.979,4.982,6494.4
+1696335720000,4.983,4.988,4.983,4.987,2459.1
+1696335780000,4.987,4.991,4.986,4.991,5509.0
+1696335840000,4.991,4.992,4.986,4.991,10899.4
+1696335900000,4.991,4.996,4.989,4.994,4828.4
+1696335960000,4.994,5.001,4.994,5.0,14170.0
+1696336020000,5.0,5.004,4.999,5.004,4892.5
+1696336080000,5.003,5.003,4.997,4.998,4686.5
+1696336140000,4.999,5.001,4.997,5.0,1490.2
+1696336200000,5.0,5.005,5.0,5.005,3260.0
+1696336260000,5.005,5.005,5.004,5.005,1322.8
+1696336320000,5.005,5.008,5.005,5.007,3131.1
+1696336380000,5.006,5.013,5.005,5.013,8562.5
+1696336440000,5.012,5.014,5.011,5.012,5706.4
+1696336500000,5.012,5.012,5.002,5.006,8015.6
+1696336560000,5.006,5.006,5.003,5.003,2453.0
+1696336620000,5.003,5.004,5.0,5.003,2721.3
+1696336680000,5.003,5.003,5.0,5.002,3636.4
+1696336740000,5.001,5.008,5.001,5.008,9644.0
+1696336800000,5.007,5.008,5.003,5.003,2307.3
+1696336860000,5.004,5.005,5.003,5.004,489.4
+1696336920000,5.004,5.004,5.001,5.003,1048.3
+1696336980000,5.003,5.005,5.003,5.004,1679.2
+1696337040000,5.003,5.004,5.002,5.002,1115.5
+1696337100000,5.002,5.008,5.002,5.007,2186.9
+1696337160000,5.008,5.011,5.007,5.008,1831.1
+1696337220000,5.007,5.007,5.003,5.003,2279.5
+1696337280000,5.003,5.009,5.002,5.009,11424.2
+1696337340000,5.008,5.008,5.006,5.006,8348.8
+1696337400000,5.007,5.009,5.0,5.002,6492.0
+1696337460000,5.002,5.003,5.0,5.0,1510.3
+1696337520000,5.0,5.004,4.999,5.003,1907.4
+1696337580000,5.002,5.007,5.0,5.005,4567.3
+1696337640000,5.006,5.01,5.006,5.01,5043.6
+1696337700000,5.01,5.01,5.003,5.004,4254.0
+1696337760000,5.004,5.009,5.003,5.006,4921.0
+1696337820000,5.006,5.012,5.006,5.011,1682.4
+1696337880000,5.011,5.011,5.005,5.01,4732.0
+1696337940000,5.009,5.012,5.009,5.011,1272.3
+1696338000000,5.011,5.012,5.005,5.008,6156.1
+1696338060000,5.008,5.009,5.003,5.003,2343.9
+1696338120000,5.003,5.006,4.999,5.003,9519.2
+1696338180000,5.004,5.004,5.002,5.003,2459.7
+1696338240000,5.003,5.003,4.997,5.002,9136.5
+1696338300000,5.002,5.002,4.998,5.0,2256.7
+1696338360000,4.999,5.002,4.996,5.002,6430.8
+1696338420000,5.001,5.001,4.992,4.992,3925.8
+1696338480000,4.992,4.995,4.991,4.995,4591.1
+1696338540000,4.996,4.997,4.996,4.996,1102.8
+1696338600000,4.995,4.996,4.99,4.995,3095.0
+1696338660000,4.995,5.002,4.994,5.0,2243.4
+1696338720000,4.999,5.002,4.999,5.001,1885.0
+1696338780000,5.0,5.004,4.998,5.001,5338.1
+1696338840000,5.001,5.003,5.0,5.0,1510.5
+1696338900000,5.001,5.002,4.996,5.002,6066.9
+1696338960000,5.003,5.007,5.003,5.006,3934.8
+1696339020000,5.005,5.007,5.003,5.006,2996.5
+1696339080000,5.005,5.005,4.999,5.002,4045.2
+1696339140000,5.001,5.004,5.0,5.002,2882.2
+1696339200000,5.002,5.008,5.002,5.004,3274.6
+1696339260000,5.004,5.007,5.004,5.007,695.5
+1696339320000,5.008,5.019,5.008,5.019,7397.7
+1696339380000,5.019,5.025,5.014,5.015,19542.5
+1696339440000,5.015,5.02,5.015,5.02,3348.8
+1696339500000,5.02,5.023,5.018,5.019,4595.7
+1696339560000,5.018,5.019,5.017,5.018,1792.2
+1696339620000,5.017,5.026,5.017,5.02,10084.3
+1696339680000,5.019,5.021,5.014,5.018,6513.6
+1696339740000,5.018,5.023,5.017,5.023,2132.6
+1696339800000,5.022,5.023,5.017,5.017,4556.4
+1696339860000,5.018,5.022,5.016,5.017,3167.7
+1696339920000,5.018,5.023,5.014,5.023,4854.6
+1696339980000,5.022,5.024,5.019,5.02,2251.3
+1696340040000,5.02,5.02,5.019,5.02,527.1
+1696340100000,5.021,5.022,5.018,5.018,2129.2
+1696340160000,5.018,5.019,5.016,5.017,1499.3
+1696340220000,5.017,5.019,5.015,5.018,2976.7
+1696340280000,5.018,5.02,5.017,5.019,1305.7
+1696340340000,5.02,5.022,5.018,5.018,1738.9
+1696340400000,5.018,5.021,5.017,5.021,3393.3
+1696340460000,5.021,5.026,5.021,5.026,3129.2
+1696340520000,5.026,5.027,5.017,5.019,7112.7
+1696340580000,5.019,5.025,5.019,5.024,1440.4
+1696340640000,5.024,5.029,5.024,5.027,4141.3
+1696340700000,5.027,5.033,5.023,5.025,10976.3
+1696340760000,5.026,5.027,5.023,5.024,3056.3
+1696340820000,5.024,5.024,5.02,5.024,2736.1
+1696340880000,5.024,5.024,5.01,5.014,7052.4
+1696340940000,5.015,5.026,5.015,5.025,8514.0
+1696341000000,5.025,5.026,5.02,5.021,3702.2
+1696341060000,5.022,5.024,5.022,5.023,292.7
+1696341120000,5.024,5.024,5.023,5.023,473.1
+1696341180000,5.023,5.023,5.022,5.023,529.9
+1696341240000,5.022,5.023,5.022,5.023,473.9
+1696341300000,5.024,5.024,5.02,5.022,2938.0
+1696341360000,5.021,5.023,5.019,5.023,2158.5
+1696341420000,5.022,5.025,5.019,5.021,3135.9
+1696341480000,5.021,5.023,5.019,5.023,1918.4
+1696341540000,5.021,5.023,5.018,5.019,1817.5
+1696341600000,5.018,5.018,5.006,5.008,11887.2
+1696341660000,5.008,5.009,5.001,5.006,11621.6
+1696341720000,5.005,5.008,4.995,4.996,17547.7
+1696341780000,4.996,5.008,4.994,4.996,20170.1
+1696341840000,4.995,4.999,4.99,4.992,17069.5
+1696341900000,4.993,4.996,4.99,4.99,8295.7
+1696341960000,4.99,4.996,4.985,4.988,8417.1
+1696342020000,4.988,4.998,4.985,4.996,10651.3
+1696342080000,4.995,5.0,4.993,4.996,3516.0
+1696342140000,4.996,5.0,4.996,4.999,2202.9
+1696342200000,5.0,5.003,4.997,5.003,2118.8
+1696342260000,5.003,5.004,4.999,5.003,7331.2
+1696342320000,5.004,5.006,5.0,5.002,3088.2
+1696342380000,5.002,5.003,5.0,5.002,2641.0
+1696342440000,5.002,5.003,5.0,5.0,2200.1
+1696342500000,5.0,5.0,4.997,4.998,3662.1
+1696342560000,4.997,4.997,4.991,4.992,3496.9
+1696342620000,4.993,4.996,4.985,4.987,9026.3
+1696342680000,4.987,4.988,4.969,4.973,22420.4
+1696342740000,4.972,4.979,4.969,4.971,15916.8
+1696342800000,4.971,4.977,4.971,4.975,6481.4
+1696342860000,4.975,4.985,4.975,4.978,3958.0
+1696342920000,4.978,4.982,4.97,4.973,9275.6
+1696342980000,4.973,4.977,4.973,4.974,4268.3
+1696343040000,4.974,4.976,4.973,4.974,2127.6
+1696343100000,4.973,4.975,4.967,4.974,6184.8
+1696343160000,4.975,4.979,4.974,4.979,3875.7
+1696343220000,4.979,4.982,4.978,4.979,1278.7
+1696343280000,4.979,4.979,4.971,4.975,4590.9
+1696343340000,4.974,4.978,4.965,4.975,5765.1
+1696343400000,4.974,4.975,4.962,4.966,8478.3
+1696343460000,4.967,4.978,4.961,4.978,13498.9
+1696343520000,4.977,4.979,4.968,4.979,13186.6
+1696343580000,4.978,4.978,4.971,4.974,5759.5
+1696343640000,4.973,4.975,4.973,4.973,418.0
+1696343700000,4.974,4.982,4.971,4.982,5397.3
+1696343760000,4.981,4.981,4.976,4.977,3343.3
+1696343820000,4.978,4.979,4.977,4.977,1133.7
+1696343880000,4.978,4.978,4.967,4.968,4276.2
+1696343940000,4.967,4.974,4.967,4.968,5602.1
+1696344000000,4.969,4.971,4.968,4.97,4744.6
+1696344060000,4.971,4.982,4.971,4.98,8467.6
+1696344120000,4.98,4.98,4.973,4.976,1308.8
+1696344180000,4.976,4.983,4.976,4.982,2496.4
+1696344240000,4.982,4.984,4.981,4.981,3106.8
+1696344300000,4.981,4.983,4.973,4.973,5554.0
+1696344360000,4.973,4.974,4.96,4.963,16059.5
+1696344420000,4.963,4.966,4.95,4.965,37685.8
+1696344480000,4.966,4.971,4.963,4.968,12869.7
+1696344540000,4.969,4.971,4.967,4.969,4075.7
+1696344600000,4.969,4.972,4.953,4.955,19572.6
+1696344660000,4.956,4.966,4.955,4.963,11822.8
+1696344720000,4.964,4.965,4.957,4.961,10217.7
+1696344780000,4.962,4.972,4.961,4.972,4406.7
+1696344840000,4.971,4.973,4.967,4.972,3158.4
+1696344900000,4.972,4.979,4.97,4.973,6686.8
+1696344960000,4.974,4.977,4.972,4.977,1542.2
+1696345020000,4.976,4.977,4.974,4.975,5585.7
+1696345080000,4.976,4.979,4.976,4.977,1705.7
+1696345140000,4.976,4.978,4.974,4.975,1717.0
+1696345200000,4.974,4.987,4.972,4.985,10772.1
+1696345260000,4.986,4.989,4.975,4.976,11325.2
+1696345320000,4.977,4.977,4.97,4.972,3672.4
+1696345380000,4.972,4.973,4.965,4.972,6340.0
+1696345440000,4.972,4.973,4.963,4.963,7271.7
+1696345500000,4.962,4.966,4.962,4.965,7095.3
+1696345560000,4.965,4.965,4.957,4.957,4185.1
+1696345620000,4.957,4.957,4.944,4.956,19489.7
+1696345680000,4.957,4.958,4.946,4.953,10524.1
+1696345740000,4.953,4.957,4.949,4.953,3914.0
+1696345800000,4.953,4.963,4.953,4.96,8241.9
+1696345860000,4.961,4.969,4.96,4.969,4400.1
+1696345920000,4.969,4.977,4.967,4.975,8815.5
+1696345980000,4.975,4.983,4.971,4.974,15416.1
+1696346040000,4.974,4.974,4.967,4.967,4328.1
+1696346100000,4.967,4.985,4.967,4.982,11263.7
+1696346160000,4.982,4.985,4.978,4.982,4773.5
+1696346220000,4.983,4.985,4.976,4.976,3888.7
+1696346280000,4.976,4.978,4.973,4.976,1732.0
+1696346340000,4.976,4.978,4.973,4.978,2338.8
+1696346400000,4.979,4.98,4.976,4.977,3551.0
+1696346460000,4.976,4.982,4.976,4.978,2485.1
+1696346520000,4.979,4.984,4.979,4.981,4157.4
+1696346580000,4.982,4.985,4.98,4.98,3380.4
+1696346640000,4.98,4.984,4.98,4.982,2868.2
+1696346700000,4.982,4.983,4.976,4.976,2807.1
+1696346760000,4.977,4.982,4.977,4.982,1824.9
+1696346820000,4.981,4.985,4.981,4.981,2571.4
+1696346880000,4.98,4.98,4.976,4.976,1318.7
+1696346940000,4.976,4.987,4.976,4.984,3479.6
+1696347000000,4.985,4.991,4.985,4.988,5329.3
+1696347060000,4.988,4.99,4.985,4.985,6303.3
+1696347120000,4.985,4.99,4.976,4.978,8485.4
+1696347180000,4.977,4.984,4.977,4.982,4203.0
+1696347240000,4.982,4.984,4.98,4.982,4487.0
+1696347300000,4.981,4.984,4.98,4.982,2552.4
+1696347360000,4.982,4.983,4.98,4.981,345.7
+1696347420000,4.98,4.981,4.973,4.973,16785.6
+1696347480000,4.974,4.982,4.974,4.98,7581.8
+1696347540000,4.981,4.984,4.981,4.984,1823.2
+1696347600000,4.985,4.991,4.985,4.991,4270.2
+1696347660000,4.99,4.99,4.984,4.988,7248.6
+1696347720000,4.987,4.99,4.987,4.988,3184.3
+1696347780000,4.988,4.988,4.98,4.98,4792.5
+1696347840000,4.98,4.983,4.98,4.983,1614.7
+1696347900000,4.983,4.987,4.983,4.987,2522.0
+1696347960000,4.986,4.988,4.985,4.985,657.8
+1696348020000,4.985,4.987,4.976,4.981,9714.5
+1696348080000,4.98,4.982,4.974,4.974,4414.9
+1696348140000,4.975,4.977,4.971,4.974,5115.5
+1696348200000,4.973,4.978,4.97,4.974,4528.5
+1696348260000,4.974,4.977,4.974,4.977,1881.6
+1696348320000,4.977,4.977,4.973,4.973,979.5
+1696348380000,4.973,4.977,4.972,4.974,3495.9
+1696348440000,4.975,4.975,4.97,4.972,7717.0
+1696348500000,4.973,4.981,4.972,4.98,10450.8
+1696348560000,4.979,4.979,4.976,4.978,2940.3
+1696348620000,4.979,4.984,4.979,4.984,1296.1
+1696348680000,4.983,4.985,4.983,4.984,1770.7
+1696348740000,4.983,4.984,4.981,4.982,1363.5
+1696348800000,4.982,4.983,4.976,4.977,2795.7
+1696348860000,4.977,4.986,4.976,4.984,4570.3
+1696348920000,4.983,4.984,4.978,4.98,4804.6
+1696348980000,4.979,4.989,4.978,4.987,4803.2
+1696349040000,4.987,4.994,4.986,4.993,5828.2
+1696349100000,4.994,4.996,4.988,4.988,4301.2
+1696349160000,4.988,4.993,4.978,4.982,9757.3
+1696349220000,4.981,4.981,4.979,4.98,1571.2
+1696349280000,4.98,4.98,4.973,4.975,1829.0
+1696349340000,4.975,4.975,4.971,4.972,1208.3
+1696349400000,4.971,4.971,4.966,4.968,2781.2
+1696349460000,4.969,4.977,4.969,4.97,10400.9
+1696349520000,4.97,4.981,4.97,4.98,5864.4
+1696349580000,4.981,4.982,4.978,4.978,1129.0
+1696349640000,4.977,4.98,4.975,4.979,1057.4
+1696349700000,4.979,4.985,4.979,4.983,4975.3
+1696349760000,4.983,4.985,4.98,4.982,4178.7
+1696349820000,4.983,4.983,4.976,4.979,6624.7
+1696349880000,4.978,4.981,4.975,4.98,2405.0
+1696349940000,4.981,4.984,4.98,4.981,4804.2
+1696350000000,4.98,4.984,4.98,4.984,2362.6
+1696350060000,4.984,4.984,4.98,4.982,1620.8
+1696350120000,4.983,4.988,4.982,4.988,2198.1
+1696350180000,4.987,4.992,4.987,4.992,1777.2
+1696350240000,4.991,4.991,4.988,4.991,2428.6
+1696350300000,4.99,4.992,4.988,4.988,1740.0
+1696350360000,4.988,4.994,4.988,4.994,1624.9
+1696350420000,4.994,4.996,4.992,4.994,1521.7
+1696350480000,4.994,4.999,4.994,4.997,3068.3
+1696350540000,4.998,4.998,4.996,4.996,354.7
+1696350600000,4.997,4.998,4.996,4.997,1169.1
+1696350660000,4.996,4.999,4.994,4.999,2327.7
+1696350720000,4.999,5.002,4.991,4.998,14351.0
+1696350780000,4.997,5.0,4.992,4.993,8915.4
+1696350840000,4.994,4.995,4.992,4.993,1357.2
+1696350900000,4.994,4.994,4.988,4.988,1897.2
+1696350960000,4.988,4.992,4.988,4.992,1032.6
+1696351020000,4.992,4.999,4.992,4.997,2861.3
+1696351080000,4.998,5.003,4.998,5.001,2912.5
+1696351140000,5.0,5.001,4.998,4.999,1685.3
+1696351200000,4.999,5.001,4.991,4.993,2304.0
+1696351260000,4.993,4.995,4.991,4.991,1847.5
+1696351320000,4.991,4.993,4.99,4.992,974.6
+1696351380000,4.992,4.992,4.99,4.992,701.5
+1696351440000,4.992,4.996,4.992,4.992,1584.0
+1696351500000,4.991,4.993,4.99,4.99,1371.1
+1696351560000,4.991,4.991,4.986,4.988,2324.0
+1696351620000,4.988,4.988,4.983,4.985,1153.8
+1696351680000,4.984,4.984,4.982,4.984,862.0
+1696351740000,4.985,4.992,4.985,4.988,5558.5
+1696351800000,4.988,4.993,4.987,4.993,1676.8
+1696351860000,4.993,4.994,4.989,4.989,418.6
+1696351920000,4.99,4.99,4.988,4.989,1143.0
+1696351980000,4.988,4.991,4.988,4.99,1019.1
+1696352040000,4.991,4.993,4.991,4.992,653.2
+1696352100000,4.991,4.991,4.987,4.989,2464.8
+1696352160000,4.99,4.991,4.989,4.99,1014.3
+1696352220000,4.99,4.997,4.99,4.996,1793.9
+1696352280000,4.995,4.996,4.993,4.995,1168.0
+1696352340000,4.995,4.995,4.991,4.991,562.1
+1696352400000,4.992,4.997,4.992,4.997,990.3
+1696352460000,4.997,4.998,4.993,4.993,1059.8
+1696352520000,4.992,4.993,4.991,4.993,1457.7
+1696352580000,4.992,4.994,4.987,4.988,4062.1
+1696352640000,4.988,4.99,4.988,4.989,1758.3
+1696352700000,4.99,4.992,4.989,4.991,1354.8
+1696352760000,4.991,4.992,4.989,4.991,4207.6
+1696352820000,4.991,4.995,4.991,4.995,735.2
+1696352880000,4.994,4.995,4.992,4.992,691.3
+1696352940000,4.993,4.999,4.993,4.999,1119.3
+1696353000000,4.998,5.003,4.996,5.001,2655.0
+1696353060000,5.0,5.0,4.998,5.0,1385.8
+1696353120000,4.999,5.0,4.998,4.998,285.4
+1696353180000,4.997,5.001,4.997,4.999,2301.8
+1696353240000,5.0,5.0,4.998,5.0,1623.5
+1696353300000,4.999,4.999,4.994,4.995,1174.5
+1696353360000,4.995,4.996,4.995,4.995,869.5
+1696353420000,4.996,5.0,4.996,5.0,636.1
+1696353480000,4.999,4.999,4.998,4.998,629.0
+1696353540000,4.998,4.999,4.997,4.997,1192.5
+1696353600000,4.998,5.004,4.997,5.002,5174.2
+1696353660000,5.002,5.003,4.998,4.998,1917.1
+1696353720000,5.0,5.004,5.0,5.002,2924.4
+1696353780000,5.002,5.01,5.002,5.009,9126.1
+1696353840000,5.008,5.011,5.004,5.009,20873.1
+1696353900000,5.009,5.014,5.007,5.01,8735.0
+1696353960000,5.01,5.011,5.009,5.011,2409.7
+1696354020000,5.01,5.013,5.009,5.012,1329.6
+1696354080000,5.012,5.013,5.009,5.009,1433.1
+1696354140000,5.01,5.013,5.01,5.013,1775.5
+1696354200000,5.013,5.015,5.011,5.015,3185.3
+1696354260000,5.015,5.027,5.015,5.022,12330.8
+1696354320000,5.021,5.022,5.018,5.022,2992.0
+1696354380000,5.022,5.022,5.018,5.018,856.9
+1696354440000,5.018,5.02,5.016,5.019,2407.7
+1696354500000,5.018,5.019,5.006,5.006,4815.9
+1696354560000,5.007,5.011,5.006,5.008,5646.5
+1696354620000,5.008,5.009,5.005,5.008,1569.3
+1696354680000,5.007,5.007,5.004,5.005,2286.4
+1696354740000,5.005,5.01,5.005,5.008,3277.9
+1696354800000,5.008,5.008,5.003,5.005,2175.6
+1696354860000,5.004,5.004,5.001,5.003,733.4
+1696354920000,5.004,5.006,5.001,5.001,1167.7
+1696354980000,5.002,5.005,5.002,5.004,3135.3
+1696355040000,5.004,5.004,5.002,5.002,758.2
+1696355100000,5.002,5.005,5.001,5.005,3776.8
+1696355160000,5.004,5.004,5.002,5.002,560.8
+1696355220000,5.003,5.008,5.002,5.007,3435.9
+1696355280000,5.006,5.007,5.004,5.004,629.1
+1696355340000,5.004,5.004,5.003,5.003,461.1
+1696355400000,5.003,5.003,5.0,5.002,1767.8
+1696355460000,5.002,5.005,5.002,5.005,831.2
+1696355520000,5.005,5.007,5.003,5.003,995.5
+1696355580000,5.004,5.005,5.004,5.005,417.5
+1696355640000,5.005,5.009,5.004,5.008,4828.2
+1696355700000,5.007,5.008,5.003,5.003,3593.9
+1696355760000,5.003,5.005,5.003,5.004,893.4
+1696355820000,5.005,5.005,5.005,5.005,15.2
+1696355880000,5.004,5.005,5.002,5.003,2141.0
+1696355940000,5.003,5.007,5.003,5.007,1558.6
+1696356000000,5.006,5.008,5.005,5.006,2157.1
+1696356060000,5.005,5.005,4.998,4.999,6284.6
+1696356120000,4.999,5.002,4.997,5.002,2170.0
+1696356180000,5.002,5.003,5.0,5.0,1046.6
+1696356240000,5.0,5.0,4.994,4.995,2549.6
+1696356300000,4.994,4.998,4.993,4.998,5361.5
+1696356360000,4.998,4.998,4.996,4.996,815.4
+1696356420000,4.996,4.997,4.994,4.994,2868.8
+1696356480000,4.994,4.994,4.991,4.992,5003.2
+1696356540000,4.993,4.994,4.991,4.993,2136.2
+1696356600000,4.993,4.995,4.992,4.994,1585.8
+1696356660000,4.994,4.994,4.974,4.975,16784.5
+1696356720000,4.975,4.984,4.975,4.984,4128.4
+1696356780000,4.984,4.987,4.984,4.987,1424.0
+1696356840000,4.987,4.987,4.985,4.986,1461.0
+1696356900000,4.986,4.986,4.983,4.986,1542.5
+1696356960000,4.986,4.988,4.985,4.985,659.2
+1696357020000,4.985,4.985,4.981,4.982,2056.1
+1696357080000,4.982,4.987,4.982,4.987,1458.5
+1696357140000,4.987,4.99,4.987,4.988,1463.3
+1696357200000,4.987,4.987,4.985,4.987,836.6
+1696357260000,4.987,4.991,4.987,4.991,1404.1
+1696357320000,4.991,4.996,4.991,4.996,2385.8
+1696357380000,4.997,4.997,4.994,4.996,1070.5
+1696357440000,4.996,4.996,4.996,4.996,101.9
+1696357500000,4.997,4.999,4.997,4.997,1028.2
+1696357560000,4.997,4.997,4.991,4.992,4235.3
+1696357620000,4.993,4.998,4.993,4.996,981.3
+1696357680000,4.996,4.996,4.99,4.99,2082.8
+1696357740000,4.99,4.99,4.987,4.987,879.8
+1696357800000,4.987,4.99,4.978,4.979,3631.9
+1696357860000,4.979,4.98,4.977,4.979,1474.0
+1696357920000,4.978,4.984,4.978,4.983,3550.5
+1696357980000,4.983,4.991,4.983,4.991,3474.1
+1696358040000,4.99,4.991,4.983,4.983,2486.4
+1696358100000,4.983,4.983,4.976,4.978,7839.4
+1696358160000,4.977,4.98,4.976,4.979,2921.7
+1696358220000,4.978,4.982,4.977,4.98,3185.2
+1696358280000,4.98,4.983,4.98,4.983,228.2
+1696358340000,4.982,4.984,4.982,4.982,1472.0
+1696358400000,4.981,4.987,4.98,4.986,1640.1
+1696358460000,4.987,4.989,4.986,4.989,1037.0
+1696358520000,4.989,4.99,4.985,4.986,2983.2
+1696358580000,4.985,4.989,4.985,4.989,793.1
+1696358640000,4.988,4.993,4.987,4.987,5483.3
+1696358700000,4.987,4.988,4.985,4.985,1583.1
+1696358760000,4.984,4.984,4.98,4.981,3252.8
+1696358820000,4.981,4.984,4.981,4.983,425.7
+1696358880000,4.984,4.986,4.984,4.986,498.1
+1696358940000,4.987,4.989,4.985,4.986,1942.3
+1696359000000,4.986,4.987,4.984,4.985,1380.2
+1696359060000,4.984,4.988,4.983,4.987,1755.8
+1696359120000,4.987,4.989,4.985,4.985,1822.7
+1696359180000,4.986,4.99,4.986,4.988,3470.6
+1696359240000,4.988,4.993,4.987,4.992,3272.4
+1696359300000,4.992,4.995,4.991,4.994,1784.8
+1696359360000,4.994,4.995,4.992,4.994,3090.0
+1696359420000,4.994,4.994,4.984,4.984,4068.9
+1696359480000,4.984,4.991,4.984,4.989,2270.1
+1696359540000,4.988,4.989,4.983,4.983,422.1
+1696359600000,4.984,4.99,4.984,4.989,3086.1
+1696359660000,4.989,4.99,4.979,4.981,4666.4
+1696359720000,4.98,4.983,4.979,4.98,5158.7
+1696359780000,4.981,4.986,4.979,4.981,7950.2
+1696359840000,4.981,4.983,4.978,4.979,1171.3
+1696359900000,4.978,4.983,4.976,4.983,6598.6
+1696359960000,4.983,4.986,4.982,4.986,3033.4
+1696360020000,4.986,4.992,4.986,4.989,2432.5
+1696360080000,4.989,4.989,4.98,4.986,9984.9
+1696360140000,4.987,4.99,4.987,4.988,3070.3
+1696360200000,4.988,4.988,4.985,4.986,470.0
+1696360260000,4.986,4.992,4.985,4.992,4180.7
+1696360320000,4.993,4.994,4.99,4.993,2377.7
+1696360380000,4.994,4.996,4.994,4.995,2069.2
+1696360440000,4.995,4.997,4.993,4.995,3394.7
+1696360500000,4.994,5.001,4.994,5.001,3058.9
+1696360560000,5.001,5.002,4.999,4.999,1902.9
+1696360620000,4.998,5.001,4.996,4.996,1977.4
+1696360680000,4.996,4.999,4.996,4.999,1025.5
+1696360740000,4.998,4.998,4.993,4.998,744.2
+1696360800000,4.997,4.998,4.995,4.996,714.2
+1696360860000,4.995,4.995,4.992,4.992,682.8
+1696360920000,4.991,4.994,4.989,4.994,813.8
+1696360980000,4.995,4.996,4.99,4.99,1762.8
+1696361040000,4.99,4.994,4.989,4.994,905.0
+1696361100000,4.994,4.995,4.993,4.994,565.6
+1696361160000,4.993,4.996,4.992,4.995,3337.9
+1696361220000,4.995,4.996,4.995,4.996,380.3
+1696361280000,4.996,4.997,4.996,4.996,315.7
+1696361340000,4.996,5.0,4.996,4.998,643.1
+1696361400000,4.998,4.999,4.998,4.999,253.1
+1696361460000,4.999,4.999,4.993,4.998,4834.2
+1696361520000,4.997,4.998,4.994,4.994,965.3
+1696361580000,4.994,4.995,4.993,4.993,719.6
+1696361640000,4.993,4.993,4.986,4.988,1543.6
+1696361700000,4.99,4.99,4.986,4.988,1207.8
+1696361760000,4.987,4.989,4.985,4.986,1693.6
+1696361820000,4.987,4.987,4.982,4.986,1193.8
+1696361880000,4.986,4.986,4.982,4.984,907.3
+1696361940000,4.984,4.984,4.982,4.983,929.6
+1696362000000,4.983,4.983,4.978,4.979,2125.5
+1696362060000,4.98,4.98,4.977,4.977,1407.9
+1696362120000,4.978,4.98,4.976,4.979,1872.3
+1696362180000,4.979,4.984,4.979,4.984,1460.7
+1696362240000,4.984,4.984,4.979,4.979,437.8
+1696362300000,4.98,4.98,4.974,4.976,2895.5
+1696362360000,4.975,4.975,4.972,4.974,1636.3
+1696362420000,4.975,4.978,4.975,4.976,821.6
+1696362480000,4.976,4.976,4.974,4.974,1019.2
+1696362540000,4.975,4.976,4.974,4.976,1077.9
+1696362600000,4.976,4.976,4.972,4.972,501.3
+1696362660000,4.972,4.977,4.972,4.977,840.8
+1696362720000,4.977,4.977,4.975,4.975,2326.5
+1696362780000,4.974,4.974,4.971,4.972,3655.2
+1696362840000,4.973,4.973,4.97,4.971,483.6
+1696362900000,4.971,4.972,4.966,4.972,7775.6
+1696362960000,4.97,4.971,4.968,4.969,1974.2
+1696363020000,4.968,4.969,4.966,4.966,2176.5
+1696363080000,4.967,4.973,4.967,4.972,1172.9
+1696363140000,4.973,4.973,4.969,4.97,922.5
+1696363200000,4.97,4.974,4.97,4.974,1282.7
+1696363260000,4.974,4.974,4.969,4.97,2239.3
+1696363320000,4.97,4.971,4.967,4.968,1091.7
+1696363380000,4.967,4.97,4.966,4.966,2828.2
+1696363440000,4.965,4.969,4.961,4.963,9207.1
+1696363500000,4.963,4.964,4.96,4.961,1247.6
+1696363560000,4.961,4.961,4.95,4.961,30493.2
+1696363620000,4.961,4.966,4.958,4.964,5762.4
+1696363680000,4.966,4.974,4.965,4.974,4759.0
+1696363740000,4.973,4.973,4.965,4.97,7098.4
+1696363800000,4.971,4.984,4.971,4.979,7103.0
+1696363860000,4.978,4.982,4.975,4.982,3863.2
+1696363920000,4.983,4.987,4.983,4.987,2485.0
+1696363980000,4.986,4.986,4.982,4.982,5430.1
+1696364040000,4.983,4.99,4.983,4.989,2224.0
+1696364100000,4.989,4.991,4.987,4.991,4131.4
+1696364160000,4.992,4.994,4.99,4.992,1255.8
+1696364220000,4.993,4.993,4.988,4.989,3131.8
+1696364280000,4.99,4.994,4.988,4.993,2816.0
+1696364340000,4.992,4.992,4.99,4.99,1424.0
+1696364400000,4.991,4.993,4.99,4.992,982.2
+1696364460000,4.992,4.994,4.992,4.994,651.6
+1696364520000,4.994,4.997,4.994,4.996,1586.3
+1696364580000,4.997,4.998,4.997,4.998,743.2
+1696364640000,4.999,5.007,4.999,5.007,5337.5
+1696364700000,5.006,5.01,5.006,5.007,1768.8
+1696364760000,5.008,5.009,5.006,5.007,1622.9
+1696364820000,5.007,5.013,5.007,5.012,1481.6
+1696364880000,5.013,5.014,5.01,5.011,2480.8
+1696364940000,5.01,5.011,5.009,5.01,1417.7
+1696365000000,5.011,5.011,5.004,5.005,2039.9
+1696365060000,5.005,5.012,5.004,5.01,3331.6
+1696365120000,5.01,5.014,5.009,5.014,2346.0
+1696365180000,5.015,5.017,5.01,5.01,1402.2
+1696365240000,5.009,5.012,5.006,5.006,1236.6
+1696365300000,5.007,5.007,5.001,5.001,1640.7
+1696365360000,5.001,5.002,5.0,5.002,898.9
+1696365420000,5.002,5.002,4.996,4.996,1234.2
+1696365480000,4.996,4.996,4.993,4.995,2554.1
+1696365540000,4.995,4.997,4.993,4.994,1637.0
+1696365600000,4.995,4.999,4.995,4.997,2139.1
+1696365660000,4.996,5.0,4.994,4.998,2333.3
+1696365720000,4.998,4.998,4.996,4.996,570.8
+1696365780000,4.998,5.0,4.997,4.999,852.5
+1696365840000,5.0,5.001,4.998,4.998,991.4
+1696365900000,4.999,5.0,4.998,4.999,3940.5
+1696365960000,4.999,5.005,4.998,5.001,5261.1
+1696366020000,5.0,5.001,4.998,4.999,2914.7
+1696366080000,4.999,5.003,4.999,5.003,1013.3
+1696366140000,5.003,5.007,5.001,5.002,5082.9
+1696366200000,5.001,5.002,5.001,5.001,360.7
+1696366260000,5.002,5.004,5.001,5.001,2116.5
+1696366320000,5.002,5.007,5.001,5.007,2572.8
+1696366380000,5.007,5.007,5.0,5.0,830.5
+1696366440000,5.001,5.004,5.001,5.003,1090.0
+1696366500000,5.002,5.004,5.001,5.001,3663.5
+1696366560000,5.0,5.0,4.993,4.996,3605.5
+1696366620000,4.997,4.999,4.996,4.997,1571.2
+1696366680000,4.997,4.999,4.996,4.997,2169.3
+1696366740000,4.997,5.001,4.997,5.001,743.4
+1696366800000,5.002,5.005,5.0,5.004,1218.6
+1696366860000,5.005,5.006,4.999,5.001,1416.0
+1696366920000,5.001,5.006,5.001,5.006,944.5
+1696366980000,5.006,5.006,5.004,5.006,900.0
+1696367040000,5.005,5.005,5.004,5.005,687.3
+1696367100000,5.004,5.008,5.004,5.008,1125.3
+1696367160000,5.009,5.01,5.006,5.006,1807.9
+1696367220000,5.007,5.01,5.007,5.01,271.3
+1696367280000,5.009,5.01,5.009,5.009,1051.9
+1696367340000,5.01,5.01,5.008,5.009,1520.0
+1696367400000,5.009,5.009,5.006,5.006,375.5
+1696367460000,5.007,5.009,5.007,5.009,1607.8
+1696367520000,5.009,5.012,5.009,5.011,823.5
+1696367580000,5.01,5.011,5.009,5.009,5251.3
+1696367640000,5.008,5.008,5.006,5.007,935.1
+1696367700000,5.008,5.008,5.004,5.005,2226.0
+1696367760000,5.005,5.005,5.004,5.004,329.5
+1696367820000,5.004,5.004,5.0,5.001,4412.6
+1696367880000,5.001,5.001,5.0,5.0,296.9
+1696367940000,5.0,5.001,4.996,4.997,1966.3
+1696368000000,4.998,4.999,4.997,4.998,116.4
+1696368060000,4.999,5.003,4.999,5.002,1858.1
+1696368120000,5.003,5.005,5.001,5.003,3073.1
+1696368180000,5.003,5.009,5.003,5.009,2619.9
+1696368240000,5.008,5.008,5.006,5.007,593.0
+1696368300000,5.007,5.012,5.007,5.012,2609.0
+1696368360000,5.012,5.012,5.007,5.01,7437.8
+1696368420000,5.009,5.01,5.008,5.009,729.2
+1696368480000,5.01,5.01,5.009,5.01,922.0
+1696368540000,5.01,5.019,5.008,5.019,11573.6
+1696368600000,5.019,5.02,5.014,5.015,2280.4
+1696368660000,5.014,5.015,5.013,5.014,886.6
+1696368720000,5.015,5.015,5.011,5.011,1205.4
+1696368780000,5.01,5.012,5.009,5.012,2102.2
+1696368840000,5.012,5.012,5.012,5.012,748.6
+1696368900000,5.012,5.012,5.007,5.008,1893.0
+1696368960000,5.008,5.011,5.008,5.01,1275.1
+1696369020000,5.01,5.01,5.008,5.008,520.7
+1696369080000,5.008,5.012,5.007,5.01,1921.5
+1696369140000,5.011,5.013,5.011,5.013,546.1
+1696369200000,5.013,5.016,5.007,5.007,8356.2
+1696369260000,5.008,5.012,5.008,5.011,1423.8
+1696369320000,5.012,5.012,5.006,5.006,2312.6
+1696369380000,5.006,5.006,5.001,5.003,2693.1
+1696369440000,5.003,5.012,5.003,5.012,8717.7
+1696369500000,5.011,5.011,5.007,5.008,918.1
+1696369560000,5.007,5.008,5.007,5.007,520.9
+1696369620000,5.007,5.007,5.004,5.005,460.4
+1696369680000,5.005,5.005,5.003,5.004,408.9
+1696369740000,5.003,5.003,5.001,5.002,780.5
+1696369800000,5.003,5.003,5.002,5.003,301.9
+1696369860000,5.002,5.003,5.001,5.001,774.0
+1696369920000,5.002,5.003,5.001,5.001,650.3
+1696369980000,5.001,5.002,4.998,5.001,4514.2
+1696370040000,5.002,5.002,5.001,5.002,180.7
+1696370100000,5.002,5.003,5.0,5.001,500.2
+1696370160000,5.002,5.005,5.001,5.005,851.2
+1696370220000,5.006,5.013,5.006,5.013,1350.1
+1696370280000,5.014,5.014,5.01,5.011,686.9
+1696370340000,5.011,5.012,5.011,5.011,295.3
+1696370400000,5.012,5.016,5.009,5.016,2224.5
+1696370460000,5.015,5.017,5.015,5.017,696.7
+1696370520000,5.017,5.017,5.011,5.012,1816.3
+1696370580000,5.012,5.012,5.01,5.011,1477.3
+1696370640000,5.012,5.012,5.011,5.011,620.5
+1696370700000,5.011,5.013,5.01,5.01,1261.3
+1696370760000,5.01,5.016,5.01,5.016,1202.7
+1696370820000,5.016,5.018,5.016,5.017,342.9
+1696370880000,5.018,5.02,5.017,5.019,1051.1
+1696370940000,5.019,5.02,5.018,5.02,922.8
+1696371000000,5.02,5.023,5.02,5.022,1661.5
+1696371060000,5.022,5.023,5.02,5.021,959.7
+1696371120000,5.022,5.022,5.021,5.022,258.3
+1696371180000,5.023,5.024,5.019,5.02,3200.1
+1696371240000,5.019,5.019,5.017,5.017,187.6
+1696371300000,5.017,5.018,5.016,5.018,409.3
+1696371360000,5.018,5.024,5.018,5.022,2110.9
+1696371420000,5.022,5.024,5.015,5.017,6414.6
+1696371480000,5.016,5.017,5.013,5.017,2467.1
+1696371540000,5.018,5.019,5.012,5.012,1737.6
+1696371600000,5.013,5.014,5.012,5.012,357.3
+1696371660000,5.012,5.012,5.008,5.01,933.0
+1696371720000,5.01,5.01,5.003,5.003,1610.0
+1696371780000,5.003,5.003,5.001,5.001,2276.0
+1696371840000,5.001,5.001,4.996,4.998,3650.0
+1696371900000,4.997,5.002,4.995,5.002,2740.2
+1696371960000,5.002,5.011,5.002,5.01,2122.5
+1696372020000,5.009,5.009,5.005,5.005,1150.5
+1696372080000,5.004,5.013,5.002,5.013,3621.4
+1696372140000,5.012,5.014,5.012,5.013,2230.3
+1696372200000,5.012,5.012,5.007,5.008,1316.4
+1696372260000,5.008,5.009,5.007,5.008,1548.3
+1696372320000,5.008,5.013,5.008,5.013,955.6
+1696372380000,5.014,5.021,5.014,5.021,676.5
+1696372440000,5.021,5.022,5.012,5.012,4516.5
+1696372500000,5.012,5.016,5.009,5.016,2911.4
+1696372560000,5.015,5.025,5.015,5.022,11418.5
+1696372620000,5.022,5.022,5.015,5.017,2091.9
+1696372680000,5.017,5.021,5.017,5.019,3391.5
+1696372740000,5.019,5.019,5.016,5.017,554.3
+1696372800000,5.016,5.018,5.015,5.016,1663.8
+1696372860000,5.016,5.018,5.016,5.017,223.6
+1696372920000,5.018,5.018,5.015,5.017,974.9
+1696372980000,5.017,5.017,5.014,5.014,2923.9
+1696373040000,5.015,5.018,5.014,5.018,263.2
+1696373100000,5.017,5.018,5.009,5.009,2297.5
+1696373160000,5.009,5.011,4.998,5.01,18995.8
+1696373220000,5.01,5.01,5.004,5.007,2986.1
+1696373280000,5.007,5.007,5.002,5.005,1836.9
+1696373340000,5.006,5.006,5.005,5.006,292.5
+1696373400000,5.006,5.006,5.001,5.001,1077.6
+1696373460000,5.001,5.001,4.997,4.997,942.9
+1696373520000,4.997,4.998,4.995,4.996,4196.5
+1696373580000,4.996,5.006,4.996,5.006,2394.9
+1696373640000,5.005,5.009,5.005,5.009,1482.0
+1696373700000,5.009,5.009,5.001,5.002,2230.2
+1696373760000,5.002,5.019,5.002,5.014,4966.2
+1696373820000,5.015,5.023,5.005,5.023,13466.5
+1696373880000,5.022,5.022,5.015,5.018,5512.3
+1696373940000,5.018,5.025,5.018,5.021,3393.3
+1696374000000,5.02,5.024,5.02,5.023,2110.0
+1696374060000,5.023,5.028,5.022,5.027,2743.8
+1696374120000,5.027,5.03,5.016,5.019,24175.6
+1696374180000,5.019,5.019,5.015,5.016,2877.3
+1696374240000,5.016,5.021,5.011,5.019,7734.6
+1696374300000,5.019,5.022,5.014,5.018,7742.6
+1696374360000,5.019,5.02,5.015,5.015,1515.3
+1696374420000,5.014,5.019,5.014,5.019,295.5
+1696374480000,5.019,5.021,5.014,5.014,5003.7
+1696374540000,5.014,5.017,5.01,5.01,2375.9
+1696374600000,5.009,5.012,5.004,5.006,3723.9
+1696374660000,5.005,5.007,5.001,5.003,2835.6
+1696374720000,5.003,5.009,5.003,5.009,4471.0
+1696374780000,5.009,5.009,5.003,5.004,1523.6
+1696374840000,5.004,5.004,5.0,5.002,3807.0
+1696374900000,5.002,5.002,4.995,5.002,5568.2
+1696374960000,5.002,5.002,4.998,5.001,2672.0
+1696375020000,5.001,5.003,4.993,5.001,4459.8
+1696375080000,5.0,5.001,4.99,4.991,1843.7
+1696375140000,4.99,4.993,4.987,4.988,4135.5
+1696375200000,4.988,4.992,4.985,4.985,1658.4
+1696375260000,4.986,4.99,4.986,4.99,1104.5
+1696375320000,4.989,4.992,4.989,4.992,775.4
+1696375380000,4.992,4.995,4.99,4.991,1736.1
+1696375440000,4.991,4.991,4.984,4.984,2746.3
+1696375500000,4.983,4.986,4.979,4.982,11128.8
+1696375560000,4.983,4.984,4.977,4.984,3735.7
+1696375620000,4.984,4.989,4.984,4.989,2077.8
+1696375680000,4.988,4.988,4.984,4.988,1802.1
+1696375740000,4.987,4.993,4.987,4.992,2315.5
+1696375800000,4.992,4.992,4.983,4.986,1857.1
+1696375860000,4.986,4.988,4.981,4.985,4863.5
+1696375920000,4.985,4.996,4.984,4.993,12809.9
+1696375980000,4.993,4.993,4.987,4.987,1175.6
+1696376040000,4.987,4.987,4.98,4.982,975.1
+1696376100000,4.982,4.984,4.981,4.983,1577.4
+1696376160000,4.984,4.986,4.98,4.981,1173.9
+1696376220000,4.98,4.982,4.98,4.981,2366.0
+1696376280000,4.981,4.981,4.976,4.981,4093.3
+1696376340000,4.981,4.986,4.981,4.985,1362.7
+1696376400000,4.985,4.989,4.985,4.988,1412.6
+1696376460000,4.989,4.994,4.988,4.994,1354.3
+1696376520000,4.994,4.994,4.987,4.987,1171.0
+1696376580000,4.987,4.995,4.987,4.995,1351.9
+1696376640000,4.995,5.0,4.992,4.993,2656.2
+1696376700000,4.993,4.996,4.991,4.996,4613.4
+1696376760000,4.996,4.997,4.995,4.997,1613.8
+1696376820000,4.997,4.998,4.995,4.998,1658.5
+1696376880000,4.999,5.001,4.998,4.999,1667.6
+1696376940000,4.999,5.0,4.998,4.998,1367.8
+1696377000000,4.998,4.999,4.995,4.995,1252.1
+1696377060000,4.996,5.003,4.996,5.002,1132.4
+1696377120000,5.003,5.007,5.002,5.007,1865.1
+1696377180000,5.007,5.007,5.001,5.002,1779.3
+1696377240000,5.002,5.002,4.992,4.998,3947.0
+1696377300000,4.998,5.001,4.997,5.001,1220.2
+1696377360000,5.001,5.003,5.0,5.003,1315.5
+1696377420000,5.002,5.003,5.001,5.002,445.2
+1696377480000,5.001,5.002,4.996,5.002,3646.0
+1696377540000,5.001,5.001,4.999,5.0,955.8
+1696377600000,5.001,5.001,4.998,4.998,1743.6
+1696377660000,4.998,4.999,4.995,4.999,3574.8
+1696377720000,4.998,4.999,4.984,4.986,2779.6
+1696377780000,4.987,4.989,4.98,4.981,3654.6
+1696377840000,4.981,4.981,4.976,4.977,3808.8
+1696377900000,4.977,4.988,4.968,4.983,30585.6
+1696377960000,4.983,4.983,4.971,4.972,5528.8
+1696378020000,4.972,4.985,4.972,4.979,4478.0
+1696378080000,4.978,4.983,4.978,4.982,2202.6
+1696378140000,4.982,4.992,4.979,4.992,5011.1
+1696378200000,4.992,4.994,4.985,4.987,4638.5
+1696378260000,4.987,4.998,4.985,4.998,4415.8
+1696378320000,4.998,4.998,4.991,4.992,2311.9
+1696378380000,4.991,4.992,4.989,4.991,1565.5
+1696378440000,4.99,4.99,4.98,4.988,3574.9
+1696378500000,4.988,4.993,4.986,4.991,2219.0
+1696378560000,4.992,4.992,4.984,4.984,3224.2
+1696378620000,4.984,4.984,4.97,4.972,9521.2
+1696378680000,4.971,4.984,4.971,4.974,15364.3
+1696378740000,4.973,4.975,4.971,4.972,4710.2
+1696378800000,4.972,4.977,4.963,4.971,15394.2
+1696378860000,4.971,4.98,4.971,4.978,2867.0
+1696378920000,4.978,4.978,4.966,4.97,8233.9
+1696378980000,4.97,4.97,4.958,4.962,14407.4
+1696379040000,4.962,4.969,4.96,4.964,17766.8
+1696379100000,4.963,4.967,4.963,4.967,1836.7
+1696379160000,4.966,4.966,4.958,4.963,7735.3
+1696379220000,4.963,4.966,4.959,4.959,4620.1
+1696379280000,4.959,4.959,4.914,4.93,73459.3
+1696379340000,4.93,4.948,4.926,4.94,19344.0
+1696379400000,4.939,4.942,4.922,4.923,15259.9
+1696379460000,4.922,4.923,4.85,4.868,131719.5
+1696379520000,4.868,4.922,4.865,4.917,68998.5
+1696379580000,4.917,4.926,4.909,4.926,18620.4
+1696379640000,4.926,4.927,4.913,4.92,19522.2
+1696379700000,4.919,4.919,4.9,4.904,11773.3
+1696379760000,4.903,4.917,4.894,4.908,8727.4
+1696379820000,4.909,4.909,4.876,4.89,27512.8
+1696379880000,4.89,4.906,4.888,4.903,10780.1
+1696379940000,4.903,4.903,4.858,4.86,26368.1
+1696380000000,4.859,4.87,4.547,4.618,594716.9
+1696380060000,4.61,4.797,4.608,4.775,292419.5
+1696380120000,4.775,4.787,4.766,4.781,62717.6
+1696380180000,4.781,4.789,4.769,4.787,61219.0
+1696380240000,4.788,4.792,4.761,4.764,36314.7
+1696380300000,4.765,4.783,4.76,4.775,52734.5
+1696380360000,4.775,4.792,4.772,4.781,32094.8
+1696380420000,4.78,4.796,4.776,4.795,26964.7
+1696380480000,4.796,4.799,4.777,4.777,19677.1
+1696380540000,4.778,4.795,4.777,4.792,15903.1
+1696380600000,4.792,4.805,4.792,4.793,16233.8
+1696380660000,4.793,4.804,4.788,4.796,15005.3
+1696380720000,4.795,4.799,4.788,4.789,11450.9
+1696380780000,4.789,4.797,4.788,4.792,9990.9
+1696380840000,4.791,4.791,4.777,4.779,16746.3
+1696380900000,4.779,4.785,4.771,4.782,14975.0
+1696380960000,4.782,4.782,4.772,4.774,7275.3
+1696381020000,4.773,4.773,4.745,4.749,20347.3
+1696381080000,4.749,4.757,4.737,4.742,20976.7
+1696381140000,4.743,4.751,4.738,4.741,17562.6
+1696381200000,4.741,4.747,4.721,4.721,26508.4
+1696381260000,4.722,4.741,4.722,4.735,16637.7
+1696381320000,4.735,4.742,4.735,4.737,5887.7
+1696381380000,4.737,4.754,4.736,4.747,21822.5
+1696381440000,4.747,4.762,4.747,4.751,22279.9
+1696381500000,4.751,4.773,4.747,4.771,19669.7
+1696381560000,4.77,4.787,4.766,4.784,17256.3
+1696381620000,4.784,4.795,4.78,4.794,7694.3
+1696381680000,4.794,4.795,4.79,4.793,8499.0
+1696381740000,4.794,4.794,4.787,4.792,9059.4
+1696381800000,4.791,4.791,4.776,4.784,10034.7
+1696381860000,4.784,4.794,4.783,4.794,7916.9
+1696381920000,4.793,4.797,4.792,4.797,2466.4
+1696381980000,4.797,4.8,4.788,4.797,12893.1
+1696382040000,4.798,4.804,4.797,4.797,5962.1
+1696382100000,4.797,4.799,4.797,4.798,3991.2
+1696382160000,4.798,4.802,4.792,4.8,5039.6
+1696382220000,4.8,4.801,4.776,4.778,6196.6
+1696382280000,4.779,4.782,4.766,4.771,17086.3
+1696382340000,4.772,4.777,4.767,4.768,5989.2
+1696382400000,4.768,4.771,4.752,4.756,11963.7
+1696382460000,4.756,4.766,4.756,4.76,6481.6
+1696382520000,4.761,4.769,4.76,4.767,3206.2
+1696382580000,4.768,4.772,4.765,4.771,3707.6
+1696382640000,4.771,4.782,4.771,4.779,7055.9
+1696382700000,4.779,4.789,4.779,4.785,6582.3
+1696382760000,4.786,4.8,4.785,4.799,6370.4
+1696382820000,4.799,4.8,4.793,4.793,2768.1
+1696382880000,4.792,4.803,4.792,4.801,2897.1
+1696382940000,4.801,4.806,4.795,4.798,11973.4
+1696383000000,4.798,4.798,4.784,4.787,16577.6
+1696383060000,4.786,4.787,4.77,4.772,20235.7
+1696383120000,4.77,4.774,4.767,4.77,9887.5
+1696383180000,4.771,4.773,4.765,4.773,5022.5
+1696383240000,4.773,4.776,4.771,4.772,2336.6
+1696383300000,4.771,4.773,4.765,4.768,5322.8
+1696383360000,4.767,4.767,4.763,4.764,2648.3
+1696383420000,4.766,4.767,4.763,4.765,1745.6
+1696383480000,4.766,4.768,4.766,4.768,1640.4
+1696383540000,4.768,4.768,4.762,4.765,4944.7
+1696383600000,4.765,4.77,4.761,4.764,9533.5
+1696383660000,4.765,4.775,4.765,4.775,2755.4
+1696383720000,4.775,4.776,4.77,4.775,2818.3
+1696383780000,4.774,4.775,4.768,4.775,7241.8
+1696383840000,4.776,4.787,4.776,4.78,7111.1
+1696383900000,4.78,4.781,4.776,4.778,3843.9
+1696383960000,4.779,4.783,4.778,4.779,6467.9
+1696384020000,4.779,4.782,4.77,4.772,7519.2
+1696384080000,4.774,4.774,4.771,4.771,1933.3
+1696384140000,4.771,4.776,4.771,4.773,3478.1
+1696384200000,4.774,4.776,4.773,4.776,1178.8
+1696384260000,4.776,4.785,4.776,4.781,9506.1
+1696384320000,4.781,4.783,4.779,4.779,821.8
+1696384380000,4.78,4.786,4.779,4.784,2807.6
+1696384440000,4.784,4.79,4.782,4.783,7867.1
+1696384500000,4.784,4.787,4.782,4.787,1211.8
+1696384560000,4.787,4.787,4.782,4.784,1692.6
+1696384620000,4.784,4.793,4.784,4.79,4146.3
+1696384680000,4.79,4.79,4.782,4.783,3435.6
+1696384740000,4.783,4.783,4.779,4.779,1184.3
+1696384800000,4.78,4.786,4.776,4.785,3478.1
+1696384860000,4.786,4.787,4.779,4.784,5602.1
+1696384920000,4.785,4.79,4.78,4.78,3817.7
+1696384980000,4.78,4.782,4.768,4.771,8751.4
+1696385040000,4.771,4.777,4.771,4.777,2471.0
+1696385100000,4.776,4.776,4.759,4.771,19377.4
+1696385160000,4.771,4.778,4.771,4.774,8803.0
+1696385220000,4.774,4.777,4.77,4.77,6151.6
+1696385280000,4.769,4.778,4.767,4.776,8694.2
+1696385340000,4.776,4.785,4.769,4.783,11456.5
+1696385400000,4.783,4.789,4.783,4.787,4506.8
+1696385460000,4.788,4.799,4.787,4.798,5576.2
+1696385520000,4.799,4.805,4.799,4.805,1987.1
+1696385580000,4.806,4.811,4.803,4.809,4933.3
+1696385640000,4.809,4.811,4.804,4.806,7296.4
+1696385700000,4.806,4.806,4.801,4.804,4535.2
+1696385760000,4.805,4.806,4.798,4.801,2227.9
+1696385820000,4.802,4.812,4.801,4.808,4621.9
+1696385880000,4.809,4.809,4.801,4.801,2324.6
+1696385940000,4.802,4.804,4.801,4.803,2624.0
+1696386000000,4.802,4.806,4.798,4.803,5328.1
+1696386060000,4.803,4.803,4.802,4.803,607.7
+1696386120000,4.803,4.81,4.802,4.808,3751.6
+1696386180000,4.808,4.813,4.807,4.809,3256.6
+1696386240000,4.81,4.817,4.809,4.816,9090.2
+1696386300000,4.815,4.817,4.806,4.812,9552.5
+1696386360000,4.812,4.817,4.811,4.811,2145.0
+1696386420000,4.811,4.812,4.809,4.812,1827.0
+1696386480000,4.811,4.811,4.806,4.808,2161.5
+1696386540000,4.809,4.809,4.804,4.805,1579.5
+1696386600000,4.806,4.811,4.806,4.806,6726.6
+1696386660000,4.805,4.813,4.805,4.812,2326.5
+1696386720000,4.813,4.817,4.808,4.808,3432.3
+1696386780000,4.808,4.809,4.806,4.806,846.9
+1696386840000,4.806,4.809,4.803,4.809,2024.7
+1696386900000,4.809,4.81,4.803,4.803,3129.7
+1696386960000,4.803,4.805,4.796,4.799,6897.6
+1696387020000,4.8,4.804,4.8,4.8,1552.4
+1696387080000,4.8,4.8,4.798,4.8,1150.5
+1696387140000,4.8,4.806,4.8,4.805,2242.5
+1696387200000,4.804,4.807,4.803,4.803,3791.6
+1696387260000,4.803,4.805,4.802,4.805,840.3
+1696387320000,4.804,4.805,4.796,4.799,3245.1
+1696387380000,4.798,4.798,4.797,4.798,271.5
+1696387440000,4.798,4.799,4.797,4.798,688.2
+1696387500000,4.798,4.804,4.796,4.803,2463.8
+1696387560000,4.803,4.805,4.797,4.799,3266.6
+1696387620000,4.8,4.8,4.796,4.796,1194.6
+1696387680000,4.796,4.809,4.795,4.807,5303.1
+1696387740000,4.806,4.806,4.8,4.8,2626.5
+1696387800000,4.801,4.802,4.8,4.8,1395.6
+1696387860000,4.8,4.805,4.8,4.804,307.0
+1696387920000,4.805,4.805,4.802,4.805,2467.7
+1696387980000,4.805,4.812,4.805,4.811,2002.5
+1696388040000,4.811,4.817,4.811,4.816,2541.0
+1696388100000,4.815,4.828,4.815,4.827,6077.4
+1696388160000,4.827,4.828,4.825,4.826,975.3
+1696388220000,4.825,4.825,4.811,4.815,10786.4
+1696388280000,4.816,4.824,4.816,4.823,3201.7
+1696388340000,4.822,4.822,4.815,4.816,3041.3
+1696388400000,4.816,4.82,4.812,4.817,2859.4
+1696388460000,4.816,4.816,4.806,4.813,5607.6
+1696388520000,4.813,4.822,4.813,4.82,5313.2
+1696388580000,4.819,4.82,4.811,4.812,1278.2
+1696388640000,4.811,4.814,4.811,4.814,1191.9
+1696388700000,4.815,4.824,4.815,4.824,5295.7
+1696388760000,4.824,4.824,4.821,4.822,3910.0
+1696388820000,4.823,4.831,4.823,4.83,2842.3
+1696388880000,4.829,4.836,4.829,4.835,4236.5
+1696388940000,4.835,4.847,4.834,4.845,13598.9
+1696389000000,4.846,4.849,4.842,4.844,10472.9
+1696389060000,4.843,4.844,4.837,4.843,3674.1
+1696389120000,4.843,4.846,4.84,4.846,2821.2
+1696389180000,4.846,4.846,4.844,4.844,721.5
+1696389240000,4.844,4.845,4.839,4.845,2211.0
+1696389300000,4.846,4.846,4.842,4.843,1235.6
+1696389360000,4.843,4.843,4.841,4.842,761.3
+1696389420000,4.843,4.846,4.84,4.845,2645.9
+1696389480000,4.846,4.852,4.845,4.851,9579.5
+1696389540000,4.85,4.853,4.845,4.853,7797.6
+1696389600000,4.852,4.853,4.848,4.851,5445.2
+1696389660000,4.851,4.856,4.851,4.856,1894.0
+1696389720000,4.856,4.859,4.854,4.855,6723.9
+1696389780000,4.856,4.859,4.854,4.858,3606.6
+1696389840000,4.858,4.859,4.856,4.856,3240.3
+1696389900000,4.856,4.861,4.856,4.858,7053.5
+1696389960000,4.858,4.86,4.856,4.856,2219.6
+1696390020000,4.856,4.856,4.849,4.85,2052.5
+1696390080000,4.85,4.855,4.85,4.854,1384.0
+1696390140000,4.855,4.857,4.85,4.85,1267.5
+1696390200000,4.85,4.855,4.849,4.855,2903.7
+1696390260000,4.855,4.856,4.855,4.855,759.8
+1696390320000,4.854,4.856,4.852,4.856,1352.8
+1696390380000,4.855,4.86,4.854,4.854,3678.1
+1696390440000,4.855,4.855,4.848,4.848,924.5
+1696390500000,4.848,4.855,4.845,4.853,4014.8
+1696390560000,4.853,4.856,4.852,4.853,1563.5
+1696390620000,4.853,4.853,4.848,4.849,1707.8
+1696390680000,4.85,4.854,4.85,4.853,1921.4
+1696390740000,4.854,4.854,4.853,4.853,419.8
+1696390800000,4.853,4.858,4.85,4.857,3659.1
+1696390860000,4.856,4.857,4.853,4.855,2393.1
+1696390920000,4.855,4.855,4.847,4.849,3151.7
+1696390980000,4.849,4.85,4.844,4.845,7138.8
+1696391040000,4.845,4.845,4.841,4.841,2843.5
+1696391100000,4.842,4.851,4.842,4.851,1037.2
+1696391160000,4.852,4.853,4.847,4.847,2067.9
+1696391220000,4.847,4.85,4.846,4.849,6866.3
+1696391280000,4.849,4.858,4.849,4.856,3814.7
+1696391340000,4.857,4.858,4.855,4.857,1202.8
+1696391400000,4.857,4.858,4.849,4.849,1792.8
+1696391460000,4.849,4.849,4.841,4.846,13140.6
+1696391520000,4.846,4.848,4.842,4.842,2537.4
+1696391580000,4.843,4.849,4.84,4.84,8517.4
+1696391640000,4.841,4.844,4.84,4.844,865.7
+1696391700000,4.844,4.85,4.841,4.841,4769.7
+1696391760000,4.841,4.853,4.841,4.848,2624.9
+1696391820000,4.848,4.858,4.848,4.857,2360.5
+1696391880000,4.856,4.857,4.854,4.856,461.7
+1696391940000,4.855,4.856,4.854,4.854,313.3
+1696392000000,4.855,4.857,4.845,4.845,4501.2
+1696392060000,4.846,4.849,4.845,4.846,2731.6
+1696392120000,4.846,4.846,4.838,4.841,3924.9
+1696392180000,4.841,4.846,4.839,4.844,3743.7
+1696392240000,4.844,4.845,4.84,4.842,1359.9
+1696392300000,4.842,4.843,4.834,4.838,7107.4
+1696392360000,4.838,4.839,4.836,4.836,618.9
+1696392420000,4.837,4.837,4.834,4.835,1381.3
+1696392480000,4.836,4.838,4.832,4.833,2862.2
+1696392540000,4.833,4.838,4.833,4.835,1799.2
+1696392600000,4.835,4.835,4.824,4.829,5914.0
+1696392660000,4.829,4.83,4.826,4.83,2568.3
+1696392720000,4.83,4.834,4.83,4.834,10051.6
+1696392780000,4.833,4.833,4.83,4.831,1858.5
+1696392840000,4.832,4.838,4.832,4.837,1077.8
+1696392900000,4.837,4.837,4.83,4.831,2067.3
+1696392960000,4.83,4.831,4.824,4.831,3149.4
+1696393020000,4.83,4.834,4.83,4.834,739.5
+1696393080000,4.835,4.841,4.835,4.838,1768.5
+1696393140000,4.838,4.846,4.838,4.842,4653.9
+1696393200000,4.843,4.844,4.834,4.834,5322.2
+1696393260000,4.835,4.839,4.835,4.838,845.0
+1696393320000,4.839,4.841,4.839,4.84,1290.7
+1696393380000,4.84,4.84,4.829,4.83,3219.9
+1696393440000,4.83,4.834,4.829,4.834,681.7
+1696393500000,4.834,4.835,4.83,4.83,2163.4
+1696393560000,4.832,4.84,4.832,4.839,2761.1
+1696393620000,4.839,4.841,4.838,4.839,1124.1
+1696393680000,4.84,4.843,4.84,4.842,755.0
+1696393740000,4.841,4.847,4.835,4.847,4931.3
+1696393800000,4.846,4.846,4.837,4.839,3107.5
+1696393860000,4.839,4.839,4.835,4.835,1365.8
+1696393920000,4.835,4.839,4.834,4.837,2210.6
+1696393980000,4.836,4.836,4.835,4.836,2687.8
+1696394040000,4.836,4.836,4.829,4.83,1855.2
+1696394100000,4.83,4.835,4.829,4.835,2916.9
+1696394160000,4.835,4.835,4.832,4.832,928.2
+1696394220000,4.832,4.837,4.832,4.836,469.6
+1696394280000,4.838,4.841,4.835,4.841,2027.9
+1696394340000,4.842,4.844,4.842,4.844,583.1
+1696394400000,4.843,4.845,4.843,4.844,2636.0
+1696394460000,4.844,4.844,4.838,4.839,1911.3
+1696394520000,4.838,4.838,4.83,4.83,1594.0
+1696394580000,4.83,4.834,4.83,4.831,1064.0
+1696394640000,4.831,4.838,4.831,4.836,2390.9
+1696394700000,4.835,4.835,4.83,4.834,1254.5
+1696394760000,4.835,4.839,4.835,4.839,1370.0
+1696394820000,4.839,4.839,4.832,4.836,3307.1
+1696394880000,4.835,4.838,4.835,4.838,733.9
+1696394940000,4.838,4.839,4.83,4.831,4526.8
+1696395000000,4.831,4.832,4.828,4.829,1324.9
+1696395060000,4.829,4.832,4.826,4.831,3732.7
+1696395120000,4.832,4.833,4.828,4.832,1310.8
+1696395180000,4.832,4.836,4.832,4.835,2111.7
+1696395240000,4.836,4.837,4.835,4.835,1043.2
+1696395300000,4.835,4.84,4.835,4.837,1362.8
+1696395360000,4.837,4.838,4.831,4.833,2050.8
+1696395420000,4.833,4.833,4.827,4.83,1957.7
+1696395480000,4.831,4.831,4.826,4.828,1374.1
+1696395540000,4.828,4.832,4.826,4.831,1472.9
+1696395600000,4.831,4.831,4.826,4.826,2161.8
+1696395660000,4.827,4.828,4.825,4.825,1813.4
+1696395720000,4.825,4.83,4.823,4.829,2965.0
+1696395780000,4.83,4.83,4.821,4.827,12769.1
+1696395840000,4.827,4.828,4.82,4.827,3900.0
+1696395900000,4.827,4.827,4.823,4.823,3199.4
+1696395960000,4.824,4.829,4.823,4.829,4254.7
+1696396020000,4.829,4.831,4.829,4.829,682.2
+1696396080000,4.83,4.832,4.828,4.832,1289.1
+1696396140000,4.832,4.84,4.832,4.84,3308.1
+1696396200000,4.84,4.843,4.835,4.835,4557.1
+1696396260000,4.836,4.836,4.83,4.834,1907.5
+1696396320000,4.835,4.84,4.835,4.84,957.1
+1696396380000,4.839,4.845,4.838,4.845,1898.8
+1696396440000,4.845,4.847,4.843,4.847,3672.0
+1696396500000,4.846,4.846,4.837,4.837,3013.3
+1696396560000,4.836,4.841,4.836,4.841,648.9
+1696396620000,4.84,4.84,4.836,4.836,1940.3
+1696396680000,4.836,4.84,4.836,4.839,131.8
+1696396740000,4.84,4.842,4.839,4.839,1161.3
+1696396800000,4.84,4.84,4.837,4.838,1572.0
+1696396860000,4.837,4.838,4.837,4.838,120.8
+1696396920000,4.837,4.85,4.837,4.847,7705.4
+1696396980000,4.847,4.848,4.845,4.848,658.7
+1696397040000,4.848,4.851,4.848,4.85,440.5
+1696397100000,4.851,4.851,4.849,4.849,995.4
+1696397160000,4.849,4.852,4.848,4.848,1586.1
+1696397220000,4.849,4.853,4.849,4.853,1447.9
+1696397280000,4.854,4.859,4.854,4.859,1116.7
+1696397340000,4.859,4.865,4.857,4.864,5036.3
+1696397400000,4.863,4.872,4.861,4.866,8492.9
+1696397460000,4.867,4.871,4.867,4.871,651.4
+1696397520000,4.87,4.882,4.866,4.876,11649.6
+1696397580000,4.876,4.882,4.876,4.879,4681.0
+1696397640000,4.878,4.883,4.877,4.883,3788.8
+1696397700000,4.883,4.886,4.881,4.885,4789.2
+1696397760000,4.886,4.902,4.886,4.895,10996.8
+1696397820000,4.894,4.903,4.886,4.895,10552.2
+1696397880000,4.896,4.901,4.896,4.901,2406.6
+1696397940000,4.9,4.9,4.897,4.897,1854.0
+1696398000000,4.897,4.897,4.892,4.892,2155.4
+1696398060000,4.892,4.897,4.892,4.896,4432.8
+1696398120000,4.895,4.895,4.887,4.89,5050.7
+1696398180000,4.89,4.897,4.89,4.897,2161.5
+1696398240000,4.897,4.897,4.887,4.892,4720.9
+1696398300000,4.892,4.898,4.89,4.895,2408.1
+1696398360000,4.896,4.897,4.886,4.887,2495.8
+1696398420000,4.886,4.888,4.885,4.887,2204.7
+1696398480000,4.887,4.898,4.885,4.898,3570.4
+1696398540000,4.896,4.897,4.889,4.889,5238.5
+1696398600000,4.889,4.894,4.888,4.892,1683.4
+1696398660000,4.892,4.896,4.892,4.896,1099.7
+1696398720000,4.896,4.9,4.893,4.893,4760.9
+1696398780000,4.894,4.902,4.894,4.899,3545.2
+1696398840000,4.896,4.896,4.893,4.895,2131.5
+1696398900000,4.895,4.898,4.891,4.894,3114.7
+1696398960000,4.893,4.894,4.889,4.892,1136.5
+1696399020000,4.892,4.892,4.888,4.891,531.8
+1696399080000,4.891,4.894,4.89,4.89,776.4
+1696399140000,4.891,4.892,4.882,4.886,7208.1
+1696399200000,4.887,4.889,4.885,4.886,3903.5
+1696399260000,4.886,4.892,4.886,4.89,1744.4
+1696399320000,4.89,4.89,4.881,4.884,10239.7
+1696399380000,4.884,4.89,4.883,4.889,1408.0
+1696399440000,4.889,4.892,4.889,4.892,680.7
+1696399500000,4.893,4.893,4.881,4.884,7911.7
+1696399560000,4.883,4.883,4.877,4.878,3920.2
+1696399620000,4.877,4.877,4.871,4.873,3886.1
+1696399680000,4.873,4.874,4.872,4.872,811.0
+1696399740000,4.871,4.88,4.87,4.877,3725.3
+1696399800000,4.876,4.877,4.873,4.875,2022.4
+1696399860000,4.876,4.882,4.876,4.881,1212.8
+1696399920000,4.88,4.881,4.88,4.881,136.8
+1696399980000,4.881,4.887,4.881,4.885,1801.3
+1696400040000,4.884,4.886,4.884,4.886,1211.7
+1696400100000,4.887,4.888,4.885,4.886,800.9
+1696400160000,4.886,4.887,4.874,4.875,4485.2
+1696400220000,4.875,4.879,4.875,4.876,1106.7
+1696400280000,4.876,4.876,4.868,4.873,3473.1
+1696400340000,4.874,4.875,4.872,4.874,1726.5
+1696400400000,4.874,4.878,4.874,4.878,852.4
+1696400460000,4.877,4.878,4.873,4.873,797.0
+1696400520000,4.873,4.873,4.869,4.872,702.8
+1696400580000,4.871,4.872,4.87,4.87,1074.2
+1696400640000,4.871,4.874,4.871,4.873,1142.8
+1696400700000,4.874,4.876,4.866,4.87,5562.8
+1696400760000,4.87,4.875,4.87,4.874,689.5
+1696400820000,4.875,4.877,4.87,4.875,1142.9
+1696400880000,4.875,4.875,4.872,4.872,303.6
+1696400940000,4.871,4.872,4.866,4.871,1252.3
+1696401000000,4.871,4.871,4.865,4.865,2124.8
+1696401060000,4.866,4.867,4.856,4.863,7820.1
+1696401120000,4.864,4.864,4.858,4.864,2771.7
+1696401180000,4.864,4.864,4.857,4.863,2402.5
+1696401240000,4.864,4.865,4.862,4.862,971.8
+1696401300000,4.862,4.862,4.852,4.855,5054.2
+1696401360000,4.854,4.855,4.853,4.853,1338.9
+1696401420000,4.854,4.865,4.849,4.864,8883.2
+1696401480000,4.864,4.869,4.863,4.869,1376.9
+1696401540000,4.868,4.877,4.865,4.877,7393.4
+1696401600000,4.877,4.886,4.877,4.881,6982.0
+1696401660000,4.882,4.882,4.878,4.878,2379.9
+1696401720000,4.878,4.878,4.87,4.87,2778.0
+1696401780000,4.871,4.873,4.869,4.871,2206.3
+1696401840000,4.87,4.875,4.869,4.874,2301.2
+1696401900000,4.874,4.876,4.873,4.875,1150.2
+1696401960000,4.875,4.883,4.875,4.883,4107.7
+1696402020000,4.883,4.886,4.881,4.882,3581.9
+1696402080000,4.882,4.885,4.881,4.883,1752.2
+1696402140000,4.883,4.883,4.872,4.876,8391.8
+1696402200000,4.876,4.876,4.869,4.871,3185.0
+1696402260000,4.871,4.873,4.868,4.872,1597.8
+1696402320000,4.871,4.874,4.87,4.87,1702.4
+1696402380000,4.87,4.872,4.867,4.867,1508.8
+1696402440000,4.867,4.878,4.867,4.876,3904.3
+1696402500000,4.875,4.878,4.873,4.873,1212.4
+1696402560000,4.873,4.877,4.872,4.876,1845.4
+1696402620000,4.876,4.889,4.876,4.887,8937.9
+1696402680000,4.886,4.888,4.884,4.886,3295.1
+1696402740000,4.885,4.886,4.88,4.882,2018.9
+1696402800000,4.881,4.888,4.877,4.887,4729.4
+1696402860000,4.887,4.896,4.882,4.886,16021.5
+1696402920000,4.885,4.887,4.879,4.885,8434.1
+1696402980000,4.884,4.887,4.881,4.881,6302.8
+1696403040000,4.882,4.886,4.88,4.886,2540.7
+1696403100000,4.886,4.89,4.886,4.888,3658.1
+1696403160000,4.888,4.888,4.882,4.888,3324.0
+1696403220000,4.887,4.888,4.88,4.88,3816.4
+1696403280000,4.881,4.885,4.881,4.885,877.4
+1696403340000,4.884,4.89,4.884,4.889,1772.2
+1696403400000,4.889,4.89,4.881,4.881,2599.8
+1696403460000,4.881,4.89,4.88,4.886,9571.9
+1696403520000,4.887,4.905,4.886,4.9,21717.8
+1696403580000,4.901,4.901,4.896,4.897,2462.0
+1696403640000,4.897,4.898,4.886,4.886,4809.6
+1696403700000,4.885,4.887,4.882,4.882,3434.1
+1696403760000,4.883,4.893,4.883,4.892,11900.3
+1696403820000,4.892,4.893,4.89,4.891,593.1
+1696403880000,4.892,4.895,4.892,4.894,2212.7
+1696403940000,4.893,4.893,4.89,4.892,1840.8
+1696404000000,4.891,4.895,4.889,4.89,2523.7
+1696404060000,4.889,4.89,4.883,4.884,2308.6
+1696404120000,4.883,4.886,4.882,4.886,2001.5
+1696404180000,4.886,4.887,4.883,4.883,1154.4
+1696404240000,4.883,4.886,4.883,4.886,940.0
+1696404300000,4.885,4.886,4.881,4.881,3425.8
+1696404360000,4.88,4.881,4.877,4.878,1432.8
+1696404420000,4.879,4.885,4.879,4.885,2629.1
+1696404480000,4.886,4.888,4.885,4.888,682.1
+1696404540000,4.887,4.888,4.884,4.884,1089.4
+1696404600000,4.884,4.888,4.884,4.886,1448.8
+1696404660000,4.886,4.888,4.886,4.888,535.2
+1696404720000,4.887,4.887,4.879,4.883,6894.6
+1696404780000,4.883,4.883,4.88,4.882,2001.4
+1696404840000,4.881,4.881,4.878,4.879,1691.8
+1696404900000,4.879,4.883,4.878,4.883,582.0
+1696404960000,4.883,4.883,4.88,4.88,966.4
+1696405020000,4.88,4.88,4.878,4.879,375.6
+1696405080000,4.88,4.881,4.879,4.88,1604.1
+1696405140000,4.881,4.883,4.879,4.879,1279.7
+1696405200000,4.879,4.882,4.878,4.882,2305.0
+1696405260000,4.882,4.883,4.88,4.88,1029.5
+1696405320000,4.88,4.881,4.878,4.879,2036.9
+1696405380000,4.878,4.879,4.877,4.878,1868.6
+1696405440000,4.878,4.879,4.877,4.878,1488.4
+1696405500000,4.878,4.888,4.877,4.888,2898.7
+1696405560000,4.887,4.887,4.877,4.877,7196.1
+1696405620000,4.877,4.879,4.875,4.879,1182.8
+1696405680000,4.88,4.889,4.88,4.887,2457.5
+1696405740000,4.888,4.888,4.887,4.888,477.1
+1696405800000,4.887,4.888,4.886,4.886,1435.5
+1696405860000,4.886,4.892,4.886,4.889,1983.7
+1696405920000,4.888,4.892,4.888,4.892,516.9
+1696405980000,4.892,4.893,4.892,4.893,591.1
+1696406040000,4.892,4.893,4.891,4.891,659.6
+1696406100000,4.892,4.892,4.888,4.889,995.1
+1696406160000,4.889,4.896,4.885,4.894,5214.9
+1696406220000,4.893,4.896,4.893,4.895,2487.0
+1696406280000,4.896,4.899,4.892,4.896,7341.9
+1696406340000,4.896,4.898,4.894,4.898,2091.9
+1696406400000,4.898,4.898,4.886,4.891,7499.2
+1696406460000,4.892,4.896,4.89,4.891,2422.6
+1696406520000,4.891,4.895,4.891,4.894,1516.7
+1696406580000,4.895,4.9,4.895,4.9,2492.9
+1696406640000,4.9,4.901,4.896,4.897,2315.6
+1696406700000,4.896,4.896,4.892,4.895,2185.1
+1696406760000,4.895,4.901,4.895,4.899,2698.1
+1696406820000,4.899,4.902,4.896,4.897,1325.4
+1696406880000,4.897,4.9,4.897,4.898,811.3
+1696406940000,4.897,4.904,4.896,4.904,3791.3
+1696407000000,4.904,4.909,4.898,4.909,6173.1
+1696407060000,4.908,4.911,4.907,4.908,3973.9
+1696407120000,4.908,4.908,4.904,4.907,2008.7
+1696407180000,4.907,4.907,4.905,4.907,1440.9
+1696407240000,4.907,4.907,4.902,4.902,3117.9
+1696407300000,4.903,4.91,4.898,4.904,14108.3
+1696407360000,4.903,4.904,4.901,4.901,768.0
+1696407420000,4.901,4.906,4.901,4.902,3645.2
+1696407480000,4.902,4.906,4.902,4.902,1030.4
+1696407540000,4.903,4.904,4.901,4.903,1028.4
+1696407600000,4.903,4.908,4.903,4.908,2041.2
+1696407660000,4.909,4.913,4.906,4.913,6131.7
+1696407720000,4.914,4.914,4.909,4.909,1697.9
+1696407780000,4.909,4.918,4.909,4.918,2929.7
+1696407840000,4.918,4.918,4.913,4.915,1137.4
+1696407900000,4.916,4.926,4.916,4.924,8723.4
+1696407960000,4.924,4.928,4.924,4.928,3093.5
+1696408020000,4.928,4.931,4.926,4.927,3074.0
+1696408080000,4.928,4.929,4.924,4.925,4199.6
+1696408140000,4.926,4.93,4.926,4.927,1235.0
+1696408200000,4.927,4.928,4.918,4.918,3589.0
+1696408260000,4.919,4.922,4.917,4.918,1781.5
+1696408320000,4.919,4.921,4.918,4.92,786.1
+1696408380000,4.919,4.919,4.914,4.914,1151.7
+1696408440000,4.914,4.917,4.912,4.917,6178.3
+1696408500000,4.918,4.935,4.915,4.93,12528.6
+1696408560000,4.93,4.932,4.923,4.926,4606.3
+1696408620000,4.926,4.932,4.926,4.927,1247.3
+1696408680000,4.928,4.932,4.927,4.932,844.7
+1696408740000,4.932,4.933,4.93,4.933,2073.5
+1696408800000,4.932,4.943,4.932,4.941,18232.2
+1696408860000,4.941,4.945,4.936,4.941,9063.6
+1696408920000,4.941,4.947,4.937,4.947,6890.4
+1696408980000,4.947,4.947,4.939,4.939,4710.6
+1696409040000,4.939,4.94,4.93,4.933,10641.3
+1696409100000,4.934,4.937,4.933,4.934,2438.9
+1696409160000,4.935,4.938,4.934,4.937,2618.2
+1696409220000,4.936,4.945,4.936,4.944,10689.4
+1696409280000,4.945,4.945,4.937,4.937,9060.5
+1696409340000,4.937,4.948,4.937,4.942,7034.1
+1696409400000,4.941,4.945,4.941,4.944,3509.1
+1696409460000,4.944,4.95,4.943,4.943,6026.5
+1696409520000,4.943,4.947,4.943,4.943,2501.4
+1696409580000,4.944,4.945,4.939,4.939,1590.9
+1696409640000,4.939,4.941,4.937,4.94,920.9
+1696409700000,4.94,4.944,4.934,4.934,4107.5
+1696409760000,4.934,4.937,4.933,4.937,1456.3
+1696409820000,4.937,4.939,4.936,4.938,463.9
+1696409880000,4.938,4.938,4.93,4.93,5798.8
+1696409940000,4.93,4.935,4.929,4.932,4614.2
+1696410000000,4.932,4.934,4.929,4.93,2725.2
+1696410060000,4.931,4.931,4.92,4.921,7916.9
+1696410120000,4.921,4.93,4.92,4.927,3873.5
+1696410180000,4.926,4.926,4.921,4.923,2600.4
+1696410240000,4.923,4.931,4.923,4.931,8864.6
+1696410300000,4.931,4.931,4.927,4.931,1544.6
+1696410360000,4.932,4.937,4.932,4.937,4608.9
+1696410420000,4.936,4.938,4.935,4.938,848.7
+1696410480000,4.938,4.942,4.938,4.941,3423.0
+1696410540000,4.942,4.942,4.935,4.937,4059.7
+1696410600000,4.938,4.944,4.938,4.942,2214.4
+1696410660000,4.942,4.942,4.94,4.941,1009.2
+1696410720000,4.941,4.943,4.94,4.942,1036.8
+1696410780000,4.941,4.946,4.941,4.944,2069.9
+1696410840000,4.944,4.945,4.94,4.94,2181.6
+1696410900000,4.94,4.94,4.935,4.939,3503.7
+1696410960000,4.939,4.942,4.937,4.939,3747.8
+1696411020000,4.938,4.94,4.936,4.94,1254.8
+1696411080000,4.939,4.939,4.934,4.935,1749.4
+1696411140000,4.936,4.936,4.929,4.931,2998.1
+1696411200000,4.931,4.933,4.929,4.933,1890.2
+1696411260000,4.934,4.935,4.932,4.932,2304.1
+1696411320000,4.932,4.934,4.931,4.934,464.2
+1696411380000,4.935,4.936,4.931,4.933,2463.5
+1696411440000,4.934,4.936,4.933,4.934,1893.3
+1696411500000,4.933,4.936,4.933,4.934,1766.8
+1696411560000,4.933,4.933,4.927,4.929,2709.3
+1696411620000,4.93,4.932,4.924,4.927,2565.4
+1696411680000,4.926,4.928,4.925,4.928,1400.5
+1696411740000,4.927,4.93,4.922,4.929,4250.8
+1696411800000,4.928,4.93,4.926,4.929,831.4
+1696411860000,4.929,4.933,4.929,4.932,1028.9
+1696411920000,4.931,4.935,4.93,4.935,1161.9
+1696411980000,4.935,4.943,4.935,4.94,3078.9
+1696412040000,4.94,4.94,4.935,4.935,2540.0
+1696412100000,4.935,4.945,4.934,4.943,3811.1
+1696412160000,4.944,4.945,4.943,4.944,1564.0
+1696412220000,4.944,4.945,4.941,4.941,1330.4
+1696412280000,4.941,4.942,4.94,4.941,668.2
+1696412340000,4.94,4.941,4.94,4.941,856.0
+1696412400000,4.94,4.94,4.936,4.937,1410.9
+1696412460000,4.937,4.943,4.937,4.941,2725.0
+1696412520000,4.94,4.941,4.939,4.94,491.6
+1696412580000,4.94,4.941,4.937,4.941,1371.9
+1696412640000,4.941,4.941,4.935,4.935,1811.1
+1696412700000,4.935,4.938,4.934,4.938,529.0
+1696412760000,4.938,4.94,4.934,4.936,3606.5
+1696412820000,4.936,4.94,4.936,4.94,1692.5
+1696412880000,4.94,4.941,4.939,4.94,193.3
+1696412940000,4.94,4.944,4.939,4.943,2035.0
+1696413000000,4.943,4.946,4.942,4.946,893.7
+1696413060000,4.945,4.945,4.938,4.938,1466.5
+1696413120000,4.938,4.944,4.938,4.944,872.9
+1696413180000,4.944,4.948,4.943,4.946,1075.2
+1696413240000,4.946,4.946,4.941,4.942,2864.9
+1696413300000,4.943,4.943,4.936,4.936,10209.0
+1696413360000,4.937,4.938,4.936,4.937,897.8
+1696413420000,4.937,4.938,4.934,4.937,1389.6
+1696413480000,4.937,4.954,4.937,4.95,5888.3
+1696413540000,4.951,4.956,4.95,4.952,11125.4
+1696413600000,4.952,4.952,4.948,4.95,6343.9
+1696413660000,4.951,4.951,4.943,4.945,3706.1
+1696413720000,4.945,4.946,4.943,4.943,1642.7
+1696413780000,4.944,4.945,4.934,4.934,6013.1
+1696413840000,4.934,4.938,4.931,4.936,4212.2
+1696413900000,4.937,4.939,4.936,4.937,1328.8
+1696413960000,4.937,4.942,4.936,4.938,7600.8
+1696414020000,4.938,4.939,4.933,4.935,2574.5
+1696414080000,4.936,4.94,4.936,4.938,1656.9
+1696414140000,4.937,4.937,4.932,4.932,901.0
+1696414200000,4.932,4.932,4.926,4.928,3295.1
+1696414260000,4.928,4.932,4.926,4.931,3261.6
+1696414320000,4.931,4.934,4.931,4.933,458.8
+1696414380000,4.933,4.937,4.933,4.937,4032.6
+1696414440000,4.936,4.937,4.933,4.933,539.1
+1696414500000,4.932,4.932,4.929,4.929,774.5
+1696414560000,4.929,4.93,4.926,4.927,1858.3
+1696414620000,4.928,4.928,4.925,4.927,1036.5
+1696414680000,4.928,4.936,4.927,4.936,2367.3
+1696414740000,4.935,4.936,4.925,4.927,5760.1
+1696414800000,4.927,4.93,4.925,4.927,2694.9
+1696414860000,4.927,4.932,4.926,4.926,6060.6
+1696414920000,4.925,4.928,4.923,4.925,4208.3
+1696414980000,4.926,4.928,4.923,4.926,2894.2
+1696415040000,4.926,4.927,4.92,4.922,4347.7
+1696415100000,4.921,4.922,4.917,4.917,3886.5
+1696415160000,4.917,4.921,4.917,4.919,2400.0
+1696415220000,4.92,4.922,4.916,4.92,4855.8
+1696415280000,4.92,4.92,4.918,4.918,1170.2
+1696415340000,4.919,4.92,4.915,4.916,4478.7
+1696415400000,4.917,4.918,4.912,4.916,2923.9
+1696415460000,4.916,4.917,4.913,4.915,1934.2
+1696415520000,4.915,4.915,4.912,4.913,2102.9
+1696415580000,4.914,4.921,4.914,4.921,1250.8
+1696415640000,4.921,4.924,4.921,4.923,1468.4
+1696415700000,4.924,4.937,4.924,4.933,4403.9
+1696415760000,4.933,4.934,4.928,4.931,3785.3
+1696415820000,4.93,4.933,4.93,4.933,543.8
+1696415880000,4.933,4.933,4.923,4.924,2252.6
+1696415940000,4.924,4.931,4.924,4.928,1748.2
+1696416000000,4.929,4.93,4.929,4.93,776.7
+1696416060000,4.929,4.929,4.924,4.924,1545.8
+1696416120000,4.923,4.923,4.921,4.922,1288.0
+1696416180000,4.921,4.924,4.921,4.924,1339.1
+1696416240000,4.923,4.923,4.921,4.922,655.8
+1696416300000,4.923,4.926,4.923,4.925,1148.1
+1696416360000,4.925,4.925,4.921,4.921,1122.6
+1696416420000,4.921,4.925,4.92,4.923,1313.7
+1696416480000,4.923,4.927,4.918,4.919,5711.2
+1696416540000,4.919,4.921,4.919,4.921,1028.4
+1696416600000,4.921,4.924,4.919,4.923,1395.6
+1696416660000,4.924,4.924,4.917,4.92,1470.5
+1696416720000,4.92,4.926,4.92,4.924,852.7
+1696416780000,4.925,4.925,4.922,4.922,413.2
+1696416840000,4.922,4.922,4.917,4.918,1329.0
+1696416900000,4.918,4.918,4.916,4.918,2195.1
+1696416960000,4.918,4.92,4.917,4.919,1371.8
+1696417020000,4.919,4.92,4.917,4.92,219.7
+1696417080000,4.919,4.924,4.919,4.923,450.2
+1696417140000,4.924,4.926,4.924,4.924,2225.5
+1696417200000,4.923,4.923,4.916,4.92,1757.8
+1696417260000,4.921,4.921,4.918,4.918,435.0
+1696417320000,4.919,4.919,4.914,4.916,2811.1
+1696417380000,4.915,4.919,4.915,4.919,1949.5
+1696417440000,4.92,4.92,4.916,4.916,1323.2
+1696417500000,4.917,4.923,4.915,4.923,4757.5
+1696417560000,4.924,4.926,4.915,4.916,9319.3
+1696417620000,4.916,4.916,4.91,4.914,2055.5
+1696417680000,4.915,4.917,4.914,4.915,2449.9
+1696417740000,4.916,4.918,4.914,4.917,2719.2
+1696417800000,4.917,4.918,4.897,4.903,49476.9
+1696417860000,4.904,4.907,4.902,4.905,5451.9
+1696417920000,4.905,4.905,4.902,4.902,1077.5
+1696417980000,4.903,4.905,4.901,4.901,3920.9
+1696418040000,4.902,4.903,4.898,4.903,3370.1
+1696418100000,4.903,4.904,4.902,4.903,1871.5
+1696418160000,4.903,4.906,4.902,4.905,4084.8
+1696418220000,4.905,4.907,4.904,4.907,3658.4
+1696418280000,4.907,4.912,4.905,4.907,12050.3
+1696418340000,4.906,4.907,4.903,4.903,3425.7
+1696418400000,4.904,4.908,4.904,4.908,830.7
+1696418460000,4.909,4.909,4.903,4.905,2332.8
+1696418520000,4.904,4.906,4.902,4.904,4184.1
+1696418580000,4.905,4.907,4.902,4.906,1692.3
+1696418640000,4.906,4.907,4.904,4.905,3225.2
+1696418700000,4.904,4.906,4.902,4.905,11826.5
+1696418760000,4.906,4.91,4.906,4.91,5565.0
+1696418820000,4.91,4.912,4.908,4.912,3792.5
+1696418880000,4.912,4.914,4.909,4.909,4895.3
+1696418940000,4.909,4.909,4.905,4.906,5994.0
+1696419000000,4.906,4.906,4.902,4.904,2847.6
+1696419060000,4.905,4.909,4.904,4.909,1019.8
+1696419120000,4.909,4.91,4.908,4.909,522.2
+1696419180000,4.909,4.914,4.908,4.91,4276.3
+1696419240000,4.911,4.915,4.91,4.91,8403.7
+1696419300000,4.91,4.912,4.907,4.907,2629.8
+1696419360000,4.907,4.907,4.903,4.905,1521.3
+1696419420000,4.905,4.906,4.905,4.905,539.0
+1696419480000,4.905,4.906,4.903,4.906,1016.1
+1696419540000,4.907,4.908,4.904,4.904,1465.2
+1696419600000,4.905,4.906,4.904,4.906,612.0
+1696419660000,4.907,4.907,4.906,4.906,125.1
+1696419720000,4.907,4.908,4.905,4.906,972.6
+1696419780000,4.906,4.909,4.906,4.909,486.5
+1696419840000,4.91,4.91,4.907,4.907,871.6
+1696419900000,4.907,4.908,4.906,4.908,2895.5
+1696419960000,4.908,4.908,4.906,4.907,312.9
+1696420020000,4.906,4.908,4.906,4.908,624.0
+1696420080000,4.908,4.911,4.907,4.908,2762.7
+1696420140000,4.909,4.911,4.908,4.909,943.6
+1696420200000,4.909,4.909,4.906,4.907,2116.9
+1696420260000,4.907,4.907,4.904,4.906,2564.6
+1696420320000,4.906,4.907,4.903,4.903,1380.5
+1696420380000,4.904,4.905,4.902,4.902,1541.3
+1696420440000,4.903,4.905,4.903,4.903,1979.8
+1696420500000,4.904,4.905,4.904,4.905,74.1
+1696420560000,4.905,4.907,4.903,4.905,1577.3
+1696420620000,4.905,4.909,4.905,4.907,1948.4
+1696420680000,4.908,4.909,4.908,4.908,652.5
+1696420740000,4.907,4.909,4.907,4.908,752.9
+1696420800000,4.907,4.908,4.901,4.906,6053.1
+1696420860000,4.905,4.909,4.904,4.907,6835.9
+1696420920000,4.908,4.908,4.903,4.907,2651.9
+1696420980000,4.907,4.91,4.907,4.91,11477.0
+1696421040000,4.911,4.916,4.911,4.915,7612.3
+1696421100000,4.914,4.92,4.914,4.915,7110.1
+1696421160000,4.915,4.915,4.911,4.913,1611.2
+1696421220000,4.912,4.914,4.91,4.91,5312.3
+1696421280000,4.911,4.912,4.91,4.912,1096.8
+1696421340000,4.912,4.912,4.909,4.909,1434.8
+1696421400000,4.909,4.911,4.908,4.908,2821.2
+1696421460000,4.909,4.91,4.909,4.91,1175.8
+1696421520000,4.91,4.911,4.909,4.911,664.4
+1696421580000,4.911,4.912,4.91,4.912,767.2
+1696421640000,4.911,4.912,4.911,4.912,48.1
+1696421700000,4.912,4.917,4.912,4.917,4143.2
+1696421760000,4.917,4.919,4.916,4.918,1835.3
+1696421820000,4.918,4.92,4.916,4.918,3137.8
+1696421880000,4.917,4.917,4.912,4.914,3618.7
+1696421940000,4.914,4.914,4.911,4.914,996.8
+1696422000000,4.914,4.914,4.912,4.913,1746.8
+1696422060000,4.914,4.92,4.914,4.918,5444.3
+1696422120000,4.918,4.92,4.917,4.92,633.5
+1696422180000,4.92,4.921,4.919,4.921,1166.0
+1696422240000,4.921,4.921,4.917,4.918,1321.2
+1696422300000,4.917,4.928,4.916,4.925,11789.0
+1696422360000,4.925,4.926,4.923,4.923,1355.0
+1696422420000,4.924,4.926,4.923,4.925,2330.6
+1696422480000,4.925,4.93,4.925,4.93,2749.3
+1696422540000,4.931,4.938,4.925,4.929,9584.0
+1696422600000,4.929,4.934,4.925,4.925,17712.7
+1696422660000,4.925,4.928,4.923,4.924,6285.2
+1696422720000,4.924,4.925,4.922,4.923,3763.6
+1696422780000,4.924,4.925,4.92,4.921,8975.0
+1696422840000,4.922,4.925,4.922,4.923,9725.3
+1696422900000,4.923,4.925,4.922,4.924,1283.0
+1696422960000,4.924,4.924,4.922,4.923,2446.5
+1696423020000,4.924,4.926,4.923,4.926,811.4
+1696423080000,4.925,4.926,4.925,4.926,1974.7
+1696423140000,4.926,4.932,4.922,4.929,12145.0
+1696423200000,4.929,4.929,4.923,4.923,3638.8
+1696423260000,4.923,4.924,4.923,4.923,689.9
+1696423320000,4.923,4.926,4.923,4.924,2542.1
+1696423380000,4.923,4.923,4.921,4.922,1803.6
+1696423440000,4.923,4.926,4.923,4.925,1634.0
+1696423500000,4.925,4.925,4.92,4.922,14922.1
+1696423560000,4.922,4.923,4.921,4.921,2174.5
+1696423620000,4.921,4.924,4.918,4.918,2621.8
+1696423680000,4.918,4.921,4.918,4.919,3694.5
+1696423740000,4.919,4.921,4.918,4.918,1121.6
+1696423800000,4.918,4.921,4.918,4.919,1759.6
+1696423860000,4.918,4.918,4.913,4.915,4137.3
+1696423920000,4.915,4.917,4.915,4.916,783.5
+1696423980000,4.916,4.917,4.913,4.914,1561.1
+1696424040000,4.913,4.915,4.912,4.914,3453.7
+1696424100000,4.914,4.914,4.904,4.905,6723.0
+1696424160000,4.905,4.907,4.905,4.906,3146.6
+1696424220000,4.906,4.906,4.904,4.906,2875.8
+1696424280000,4.905,4.909,4.905,4.905,2916.2
+1696424340000,4.906,4.907,4.906,4.907,485.2
+1696424400000,4.907,4.908,4.904,4.906,2248.7
+1696424460000,4.907,4.907,4.905,4.906,1950.5
+1696424520000,4.905,4.905,4.881,4.892,44899.8
+1696424580000,4.891,4.891,4.888,4.89,3723.5
+1696424640000,4.891,4.892,4.878,4.886,22560.3
+1696424700000,4.886,4.889,4.884,4.887,3253.0
+1696424760000,4.887,4.891,4.885,4.886,9514.3
+1696424820000,4.886,4.891,4.886,4.891,1757.3
+1696424880000,4.892,4.895,4.891,4.894,6064.5
+1696424940000,4.893,4.893,4.887,4.888,3684.1
+1696425000000,4.889,4.889,4.886,4.886,1833.3
+1696425060000,4.886,4.886,4.881,4.881,2855.3
+1696425120000,4.88,4.883,4.877,4.881,3368.0
+1696425180000,4.881,4.886,4.88,4.885,2371.6
+1696425240000,4.885,4.887,4.883,4.885,3512.9
+1696425300000,4.885,4.885,4.88,4.88,2327.5
+1696425360000,4.881,4.881,4.873,4.873,7277.2
+1696425420000,4.873,4.879,4.872,4.875,5434.0
+1696425480000,4.875,4.875,4.872,4.873,1232.0
+1696425540000,4.873,4.877,4.872,4.874,8409.1
+1696425600000,4.873,4.873,4.865,4.872,10218.8
+1696425660000,4.871,4.871,4.87,4.87,719.1
+1696425720000,4.87,4.879,4.87,4.873,14347.6
+1696425780000,4.872,4.874,4.87,4.871,3557.8
+1696425840000,4.871,4.876,4.87,4.874,3582.6
+1696425900000,4.874,4.874,4.869,4.872,3344.2
+1696425960000,4.871,4.872,4.869,4.87,3719.1
+1696426020000,4.871,4.875,4.87,4.873,4096.9
+1696426080000,4.873,4.873,4.869,4.87,2105.2
+1696426140000,4.869,4.87,4.867,4.868,1753.0
+1696426200000,4.868,4.876,4.868,4.876,13521.8
+1696426260000,4.876,4.878,4.875,4.877,6102.8
+1696426320000,4.876,4.881,4.876,4.878,4137.0
+1696426380000,4.878,4.878,4.875,4.877,4422.2
+1696426440000,4.878,4.883,4.878,4.88,7191.1
+1696426500000,4.88,4.88,4.87,4.872,9566.0
+1696426560000,4.872,4.873,4.863,4.867,9271.9
+1696426620000,4.867,4.87,4.866,4.868,2033.7
+1696426680000,4.867,4.867,4.863,4.863,1176.8
+1696426740000,4.862,4.867,4.858,4.866,7241.9
+1696426800000,4.865,4.865,4.848,4.849,12556.1
+1696426860000,4.849,4.851,4.841,4.846,13579.7
+1696426920000,4.846,4.85,4.844,4.846,5221.4
+1696426980000,4.847,4.851,4.836,4.845,17420.9
+1696427040000,4.845,4.85,4.844,4.845,4932.4
+1696427100000,4.845,4.849,4.844,4.848,6857.6
+1696427160000,4.848,4.849,4.835,4.839,12039.0
+1696427220000,4.839,4.848,4.833,4.844,11573.4
+1696427280000,4.845,4.857,4.844,4.851,6992.3
+1696427340000,4.851,4.855,4.85,4.85,4935.3
+1696427400000,4.851,4.851,4.845,4.845,5887.1
+1696427460000,4.845,4.845,4.838,4.843,7157.0
+1696427520000,4.843,4.847,4.839,4.843,6175.5
+1696427580000,4.844,4.848,4.844,4.848,1831.2
+1696427640000,4.848,4.851,4.848,4.848,1376.4
+1696427700000,4.848,4.856,4.848,4.852,5425.3
+1696427760000,4.851,4.856,4.849,4.849,3092.2
+1696427820000,4.849,4.851,4.845,4.847,2374.4
+1696427880000,4.847,4.85,4.841,4.842,3085.0
+1696427940000,4.842,4.849,4.842,4.845,2967.4
+1696428000000,4.845,4.854,4.841,4.843,3968.0
+1696428060000,4.843,4.843,4.831,4.836,8106.4
+1696428120000,4.836,4.844,4.834,4.838,5196.3
+1696428180000,4.838,4.857,4.838,4.854,8255.6
+1696428240000,4.853,4.853,4.846,4.852,3774.0
+1696428300000,4.852,4.854,4.847,4.85,6749.3
+1696428360000,4.849,4.856,4.844,4.854,5914.1
+1696428420000,4.854,4.854,4.845,4.845,4368.9
+1696428480000,4.846,4.849,4.843,4.843,2926.2
+1696428540000,4.844,4.852,4.844,4.85,2223.0
+1696428600000,4.851,4.859,4.851,4.857,6809.5
+1696428660000,4.856,4.859,4.853,4.858,9160.9
+1696428720000,4.858,4.858,4.852,4.855,2402.0
+1696428780000,4.855,4.856,4.854,4.856,765.1
+1696428840000,4.857,4.861,4.857,4.858,3802.7
+1696428900000,4.859,4.862,4.855,4.855,2900.0
+1696428960000,4.854,4.854,4.846,4.848,4204.6
+1696429020000,4.848,4.85,4.842,4.847,4983.9
+1696429080000,4.847,4.85,4.846,4.846,2020.7
+1696429140000,4.845,4.851,4.845,4.849,1703.6
+1696429200000,4.85,4.85,4.844,4.847,1768.9
+1696429260000,4.846,4.849,4.844,4.848,2057.2
+1696429320000,4.847,4.851,4.846,4.851,1224.5
+1696429380000,4.851,4.853,4.838,4.84,14165.2
+1696429440000,4.84,4.841,4.83,4.834,6359.6
+1696429500000,4.834,4.84,4.834,4.84,3437.4
+1696429560000,4.839,4.841,4.827,4.828,5493.4
+1696429620000,4.829,4.831,4.825,4.827,4852.0
+1696429680000,4.827,4.828,4.806,4.811,41105.4
+1696429740000,4.812,4.822,4.812,4.816,9398.5
+1696429800000,4.817,4.831,4.817,4.831,10638.1
+1696429860000,4.832,4.832,4.82,4.823,10922.5
+1696429920000,4.822,4.828,4.822,4.826,1324.0
+1696429980000,4.826,4.827,4.821,4.825,1214.4
+1696430040000,4.825,4.83,4.825,4.829,2741.6
+1696430100000,4.828,4.832,4.828,4.831,5403.3
+1696430160000,4.831,4.84,4.829,4.838,4381.4
+1696430220000,4.837,4.848,4.835,4.845,7755.0
+1696430280000,4.844,4.845,4.837,4.839,2788.3
+1696430340000,4.838,4.841,4.831,4.831,8387.3
+1696430400000,4.83,4.841,4.829,4.841,3596.7
+1696430460000,4.842,4.842,4.838,4.838,3907.8
+1696430520000,4.837,4.847,4.836,4.839,8379.5
+1696430580000,4.838,4.838,4.831,4.837,5250.0
+1696430640000,4.838,4.841,4.834,4.839,5996.8
+1696430700000,4.838,4.847,4.833,4.841,10530.8
+1696430760000,4.842,4.846,4.833,4.835,29208.8
+1696430820000,4.834,4.846,4.834,4.839,13262.8
+1696430880000,4.839,4.84,4.824,4.829,10836.1
+1696430940000,4.83,4.837,4.83,4.833,1756.8
+1696431000000,4.832,4.841,4.832,4.84,12040.7
+1696431060000,4.84,4.847,4.84,4.843,7203.3
+1696431120000,4.844,4.852,4.843,4.849,5880.0
+1696431180000,4.85,4.85,4.841,4.843,4575.8
+1696431240000,4.843,4.854,4.843,4.851,4292.5
+1696431300000,4.852,4.854,4.848,4.854,4142.1
+1696431360000,4.854,4.857,4.851,4.855,4569.8
+1696431420000,4.854,4.855,4.853,4.853,776.9
+1696431480000,4.853,4.853,4.849,4.852,2303.9
+1696431540000,4.852,4.855,4.851,4.852,3990.4
+1696431600000,4.852,4.852,4.846,4.848,5363.5
+1696431660000,4.848,4.852,4.848,4.852,953.6
+1696431720000,4.851,4.862,4.85,4.861,7110.0
+1696431780000,4.86,4.86,4.854,4.855,2492.7
+1696431840000,4.855,4.859,4.854,4.857,3922.7
+1696431900000,4.857,4.859,4.851,4.852,3806.3
+1696431960000,4.852,4.857,4.852,4.857,843.8
+1696432020000,4.856,4.861,4.856,4.861,1013.6
+1696432080000,4.861,4.861,4.857,4.857,1090.8
+1696432140000,4.858,4.86,4.857,4.859,2783.2
+1696432200000,4.86,4.869,4.86,4.869,4631.7
+1696432260000,4.868,4.881,4.868,4.881,6154.9
+1696432320000,4.881,4.882,4.869,4.873,8423.2
+1696432380000,4.873,4.874,4.871,4.871,2356.7
+1696432440000,4.872,4.872,4.867,4.868,2728.5
+1696432500000,4.867,4.868,4.864,4.864,2440.5
+1696432560000,4.864,4.865,4.857,4.858,8588.4
+1696432620000,4.859,4.867,4.858,4.866,5247.9
+1696432680000,4.865,4.866,4.864,4.865,1506.1
+1696432740000,4.865,4.87,4.864,4.868,8469.0
+1696432800000,4.869,4.871,4.866,4.867,1957.6
+1696432860000,4.868,4.873,4.868,4.872,3402.3
+1696432920000,4.873,4.875,4.866,4.867,10305.2
+1696432980000,4.867,4.87,4.867,4.868,2125.1
+1696433040000,4.867,4.867,4.859,4.86,3432.2
+1696433100000,4.86,4.871,4.86,4.87,14262.8
+1696433160000,4.87,4.871,4.867,4.868,1665.2
+1696433220000,4.867,4.868,4.867,4.868,299.1
+1696433280000,4.868,4.869,4.867,4.869,289.0
+1696433340000,4.869,4.87,4.867,4.87,1199.9
+1696433400000,4.87,4.87,4.867,4.869,1004.2
+1696433460000,4.869,4.87,4.868,4.87,2519.3
+1696433520000,4.869,4.874,4.869,4.872,1770.0
+1696433580000,4.871,4.873,4.871,4.873,420.5
+1696433640000,4.873,4.874,4.872,4.873,895.5
+1696433700000,4.872,4.873,4.87,4.873,1610.5
+1696433760000,4.872,4.875,4.872,4.874,2290.2
+1696433820000,4.874,4.874,4.872,4.873,1270.3
+1696433880000,4.873,4.874,4.87,4.87,1045.4
+1696433940000,4.87,4.872,4.87,4.872,584.4
+1696434000000,4.872,4.875,4.872,4.874,927.7
+1696434060000,4.873,4.873,4.864,4.865,7110.5
+1696434120000,4.864,4.864,4.86,4.862,3099.2
+1696434180000,4.862,4.863,4.86,4.862,1998.2
+1696434240000,4.863,4.863,4.854,4.857,2667.8
+1696434300000,4.857,4.861,4.85,4.859,9653.8
+1696434360000,4.858,4.858,4.854,4.855,4680.8
+1696434420000,4.855,4.86,4.85,4.858,8344.4
+1696434480000,4.859,4.862,4.859,4.862,1911.4
+1696434540000,4.862,4.863,4.851,4.853,3134.8
+1696434600000,4.854,4.854,4.839,4.842,9812.5
+1696434660000,4.841,4.844,4.84,4.844,3171.4
+1696434720000,4.843,4.845,4.84,4.841,2432.5
+1696434780000,4.842,4.842,4.833,4.839,12082.6
+1696434840000,4.839,4.843,4.837,4.843,3766.3
+1696434900000,4.844,4.845,4.84,4.84,1908.5
+1696434960000,4.84,4.84,4.837,4.838,8073.7
+1696435020000,4.837,4.84,4.829,4.831,9116.5
+1696435080000,4.831,4.835,4.83,4.835,614.4
+1696435140000,4.835,4.84,4.833,4.833,4124.0
+1696435200000,4.833,4.842,4.832,4.833,8062.4
+1696435260000,4.834,4.84,4.833,4.834,2149.7
+1696435320000,4.834,4.835,4.829,4.831,3441.9
+1696435380000,4.832,4.84,4.832,4.835,4839.4
+1696435440000,4.835,4.84,4.832,4.833,5180.9
+1696435500000,4.834,4.837,4.829,4.837,6506.4
+1696435560000,4.837,4.837,4.823,4.825,7003.5
+1696435620000,4.826,4.828,4.819,4.821,7146.0
+1696435680000,4.821,4.823,4.818,4.82,5920.8
+1696435740000,4.82,4.829,4.82,4.829,7183.0
+1696435800000,4.828,4.835,4.826,4.833,5215.2
+1696435860000,4.832,4.833,4.831,4.832,1396.6
+1696435920000,4.832,4.832,4.827,4.827,4829.9
+1696435980000,4.827,4.828,4.824,4.826,3465.1
+1696436040000,4.827,4.828,4.826,4.827,1111.8
+1696436100000,4.826,4.828,4.824,4.826,2938.8
+1696436160000,4.826,4.831,4.826,4.831,3038.3
+1696436220000,4.831,4.836,4.83,4.835,1776.5
+1696436280000,4.836,4.84,4.836,4.838,2625.9
+1696436340000,4.838,4.839,4.832,4.833,1494.0
+1696436400000,4.833,4.835,4.83,4.835,3595.2
+1696436460000,4.836,4.838,4.835,4.836,938.8
+1696436520000,4.836,4.84,4.836,4.84,1902.9
+1696436580000,4.841,4.842,4.838,4.84,2413.6
+1696436640000,4.84,4.848,4.84,4.846,1843.2
+1696436700000,4.847,4.847,4.846,4.846,180.3
+1696436760000,4.846,4.847,4.846,4.846,954.7
+1696436820000,4.847,4.852,4.847,4.852,1739.3
+1696436880000,4.852,4.853,4.852,4.853,1782.9
+1696436940000,4.854,4.856,4.854,4.855,705.0
+1696437000000,4.856,4.859,4.851,4.853,3875.4
+1696437060000,4.852,4.858,4.852,4.858,1861.7
+1696437120000,4.857,4.858,4.853,4.858,1388.2
+1696437180000,4.858,4.862,4.857,4.86,2868.6
+1696437240000,4.86,4.862,4.86,4.861,426.4
+1696437300000,4.862,4.873,4.861,4.872,3762.8
+1696437360000,4.871,4.875,4.865,4.873,8598.8
+1696437420000,4.873,4.878,4.873,4.875,4665.2
+1696437480000,4.874,4.875,4.869,4.869,2475.4
+1696437540000,4.869,4.872,4.864,4.865,3980.1
+1696437600000,4.864,4.866,4.863,4.863,2713.5
+1696437660000,4.863,4.871,4.863,4.87,6466.9
+1696437720000,4.87,4.872,4.867,4.872,1971.1
+1696437780000,4.872,4.874,4.869,4.869,1339.1
+1696437840000,4.87,4.871,4.866,4.866,733.1
+1696437900000,4.866,4.87,4.866,4.867,1234.6
+1696437960000,4.868,4.869,4.863,4.863,2309.1
+1696438020000,4.864,4.866,4.862,4.864,1259.1
+1696438080000,4.865,4.87,4.864,4.869,1360.5
+1696438140000,4.869,4.869,4.864,4.865,673.9
+1696438200000,4.865,4.866,4.863,4.866,1411.3
+1696438260000,4.866,4.866,4.862,4.862,399.6
+1696438320000,4.862,4.863,4.861,4.863,463.7
+1696438380000,4.862,4.862,4.859,4.859,6375.4
+1696438440000,4.859,4.863,4.859,4.863,1039.9
+1696438500000,4.863,4.867,4.863,4.866,1745.0
+1696438560000,4.866,4.871,4.866,4.871,2361.7
+1696438620000,4.871,4.873,4.87,4.871,1338.0
+1696438680000,4.87,4.871,4.869,4.87,909.1
+1696438740000,4.869,4.872,4.869,4.872,957.6
+1696438800000,4.871,4.874,4.87,4.87,2304.0
+1696438860000,4.87,4.873,4.867,4.868,2483.2
+1696438920000,4.867,4.873,4.867,4.869,2142.8
+1696438980000,4.868,4.869,4.861,4.863,6168.9
+1696439040000,4.864,4.867,4.864,4.866,755.5
+1696439100000,4.867,4.869,4.867,4.869,2891.5
+1696439160000,4.87,4.871,4.869,4.869,2913.9
+1696439220000,4.869,4.87,4.869,4.869,98.0
+1696439280000,4.87,4.87,4.868,4.868,306.9
+1696439340000,4.869,4.874,4.869,4.872,1612.7
+1696439400000,4.873,4.873,4.867,4.868,2296.8
+1696439460000,4.868,4.87,4.865,4.867,2984.0
+1696439520000,4.867,4.874,4.866,4.873,3583.7
+1696439580000,4.872,4.873,4.868,4.87,1460.3
+1696439640000,4.87,4.871,4.868,4.869,1285.0
+1696439700000,4.87,4.87,4.867,4.867,855.0
+1696439760000,4.867,4.867,4.865,4.865,1192.7
+1696439820000,4.865,4.869,4.865,4.869,1733.5
+1696439880000,4.87,4.873,4.868,4.868,2772.0
+1696439940000,4.868,4.868,4.862,4.863,2474.6
+1696440000000,4.863,4.867,4.862,4.867,1446.2
+1696440060000,4.866,4.866,4.863,4.864,532.8
+1696440120000,4.863,4.864,4.86,4.86,805.4
+1696440180000,4.86,4.86,4.857,4.859,1402.5
+1696440240000,4.859,4.861,4.852,4.858,6590.3
+1696440300000,4.858,4.865,4.858,4.861,2016.1
+1696440360000,4.861,4.864,4.861,4.861,1415.3
+1696440420000,4.861,4.863,4.861,4.863,557.9
+1696440480000,4.863,4.865,4.863,4.864,356.0
+1696440540000,4.864,4.865,4.861,4.862,1161.3
+1696440600000,4.863,4.865,4.863,4.863,751.7
+1696440660000,4.862,4.862,4.856,4.857,2350.5
+1696440720000,4.857,4.858,4.852,4.854,4295.6
+1696440780000,4.854,4.855,4.853,4.854,732.8
+1696440840000,4.854,4.855,4.852,4.855,1987.1
+1696440900000,4.855,4.859,4.855,4.855,2949.1
+1696440960000,4.856,4.856,4.854,4.854,519.8
+1696441020000,4.854,4.856,4.854,4.856,707.2
+1696441080000,4.857,4.859,4.856,4.859,339.2
+1696441140000,4.859,4.86,4.859,4.86,234.0
+1696441200000,4.86,4.86,4.855,4.858,3932.8
+1696441260000,4.858,4.86,4.858,4.859,1059.6
+1696441320000,4.858,4.859,4.857,4.859,1149.4
+1696441380000,4.859,4.861,4.859,4.859,851.4
+1696441440000,4.859,4.863,4.859,4.863,1571.4
+1696441500000,4.864,4.865,4.86,4.86,2288.5
+1696441560000,4.861,4.867,4.861,4.866,1588.0
+1696441620000,4.866,4.869,4.866,4.867,638.0
+1696441680000,4.868,4.869,4.868,4.869,461.1
+1696441740000,4.868,4.868,4.867,4.867,695.0
+1696441800000,4.867,4.871,4.867,4.87,1989.4
+1696441860000,4.87,4.872,4.87,4.87,983.1
+1696441920000,4.87,4.874,4.869,4.872,2471.2
+1696441980000,4.873,4.876,4.873,4.876,1532.4
+1696442040000,4.875,4.877,4.875,4.876,2440.8
+1696442100000,4.876,4.877,4.872,4.873,3696.0
+1696442160000,4.872,4.876,4.872,4.876,1139.1
+1696442220000,4.876,4.876,4.874,4.874,688.7
+1696442280000,4.873,4.876,4.873,4.876,1003.6
+1696442340000,4.876,4.876,4.873,4.874,721.7
+1696442400000,4.873,4.876,4.872,4.872,1536.1
+1696442460000,4.873,4.873,4.871,4.872,1318.1
+1696442520000,4.873,4.877,4.873,4.876,2416.0
+1696442580000,4.876,4.877,4.875,4.876,838.3
+1696442640000,4.875,4.877,4.874,4.877,3565.5
+1696442700000,4.877,4.877,4.874,4.874,518.0
+1696442760000,4.874,4.875,4.871,4.872,1974.4
+1696442820000,4.872,4.875,4.872,4.874,1416.5
+1696442880000,4.875,4.878,4.875,4.877,2731.6
+1696442940000,4.876,4.876,4.874,4.874,1654.0
+1696443000000,4.873,4.876,4.873,4.876,1704.8
+1696443060000,4.876,4.876,4.875,4.876,573.9
+1696443120000,4.875,4.876,4.875,4.875,441.2
+1696443180000,4.876,4.877,4.876,4.877,222.1
+1696443240000,4.876,4.876,4.873,4.875,2030.9
+1696443300000,4.875,4.88,4.874,4.88,1454.4
+1696443360000,4.88,4.888,4.879,4.887,6437.0
+1696443420000,4.887,4.89,4.886,4.889,1389.0
+1696443480000,4.889,4.89,4.888,4.889,2361.3
+1696443540000,4.889,4.889,4.886,4.887,749.7
+1696443600000,4.887,4.888,4.885,4.888,1549.1
+1696443660000,4.887,4.887,4.882,4.885,2480.1
+1696443720000,4.885,4.886,4.883,4.885,1004.3
+1696443780000,4.885,4.885,4.881,4.881,1217.4
+1696443840000,4.881,4.881,4.878,4.878,718.0
+1696443900000,4.877,4.879,4.877,4.879,543.4
+1696443960000,4.879,4.879,4.875,4.875,563.1
+1696444020000,4.876,4.877,4.875,4.877,1822.2
+1696444080000,4.878,4.88,4.877,4.877,3751.8
+1696444140000,4.877,4.877,4.875,4.875,188.0
+1696444200000,4.875,4.877,4.875,4.877,405.2
+1696444260000,4.876,4.877,4.875,4.876,327.7
+1696444320000,4.875,4.876,4.873,4.874,1094.4
+1696444380000,4.873,4.873,4.869,4.871,1932.3
+1696444440000,4.872,4.876,4.871,4.874,3727.0
+1696444500000,4.875,4.875,4.867,4.87,4699.7
+1696444560000,4.87,4.874,4.87,4.874,1049.9
+1696444620000,4.873,4.877,4.873,4.877,1202.7
+1696444680000,4.876,4.876,4.871,4.872,768.6
+1696444740000,4.872,4.872,4.871,4.872,1122.8
+1696444800000,4.871,4.874,4.871,4.874,1032.1
+1696444860000,4.874,4.875,4.873,4.873,507.3
+1696444920000,4.872,4.872,4.87,4.871,3277.0
+1696444980000,4.871,4.871,4.868,4.868,1070.7
+1696445040000,4.869,4.87,4.868,4.868,2721.9
+1696445100000,4.868,4.869,4.864,4.865,2943.1
+1696445160000,4.865,4.865,4.857,4.858,2393.3
+1696445220000,4.858,4.859,4.855,4.856,3128.4
+1696445280000,4.856,4.859,4.855,4.859,2525.0
+1696445340000,4.859,4.865,4.859,4.865,1829.6
+1696445400000,4.865,4.869,4.864,4.869,2272.7
+1696445460000,4.869,4.87,4.865,4.865,1693.7
+1696445520000,4.865,4.866,4.863,4.864,723.2
+1696445580000,4.865,4.865,4.863,4.864,543.7
+1696445640000,4.863,4.864,4.861,4.864,2086.5
+1696445700000,4.864,4.868,4.864,4.868,1051.3
+1696445760000,4.869,4.87,4.869,4.87,148.0
+1696445820000,4.87,4.883,4.869,4.88,9460.8
+1696445880000,4.88,4.883,4.879,4.879,1578.6
+1696445940000,4.879,4.88,4.876,4.879,1641.0
+1696446000000,4.88,4.892,4.88,4.886,4782.7
+1696446060000,4.886,4.908,4.884,4.903,31443.7
+1696446120000,4.904,4.907,4.899,4.905,12125.3
+1696446180000,4.906,4.908,4.896,4.907,9250.2
+1696446240000,4.906,4.906,4.896,4.896,4124.1
+1696446300000,4.897,4.903,4.897,4.899,5090.8
+1696446360000,4.899,4.904,4.899,4.901,2366.8
+1696446420000,4.9,4.902,4.898,4.9,2118.5
+1696446480000,4.9,4.903,4.9,4.903,1356.2
+1696446540000,4.904,4.92,4.903,4.909,12095.9
+1696446600000,4.909,4.913,4.906,4.908,5793.9
+1696446660000,4.908,4.91,4.906,4.91,3840.4
+1696446720000,4.91,4.911,4.897,4.899,9853.0
+1696446780000,4.899,4.901,4.892,4.896,3582.2
+1696446840000,4.897,4.904,4.896,4.899,6051.4
+1696446900000,4.9,4.905,4.9,4.905,1200.6
+1696446960000,4.904,4.906,4.901,4.904,3402.6
+1696447020000,4.904,4.908,4.903,4.907,4086.2
+1696447080000,4.907,4.909,4.903,4.903,1450.8
+1696447140000,4.903,4.906,4.9,4.901,2917.8
+1696447200000,4.902,4.905,4.902,4.903,1585.4
+1696447260000,4.902,4.904,4.896,4.897,3763.5
+1696447320000,4.897,4.899,4.889,4.894,14223.3
+1696447380000,4.894,4.898,4.889,4.89,2722.5
+1696447440000,4.89,4.893,4.89,4.89,2398.7
+1696447500000,4.89,4.9,4.89,4.897,2311.4
+1696447560000,4.896,4.897,4.892,4.895,2613.1
+1696447620000,4.895,4.898,4.895,4.898,1084.2
+1696447680000,4.898,4.899,4.897,4.899,1504.5
+1696447740000,4.899,4.902,4.899,4.902,1775.5
+1696447800000,4.901,4.901,4.894,4.897,2476.0
+1696447860000,4.896,4.896,4.889,4.892,1420.8
+1696447920000,4.892,4.894,4.89,4.894,837.9
+1696447980000,4.894,4.894,4.891,4.891,222.8
+1696448040000,4.89,4.89,4.882,4.884,3485.1
+1696448100000,4.883,4.887,4.88,4.88,3277.1
+1696448160000,4.88,4.881,4.869,4.869,10706.6
+1696448220000,4.869,4.871,4.866,4.866,4263.6
+1696448280000,4.865,4.866,4.862,4.862,2273.9
+1696448340000,4.862,4.862,4.841,4.85,18037.7
+1696448400000,4.85,4.857,4.847,4.855,5847.9
+1696448460000,4.855,4.866,4.855,4.865,7090.7
+1696448520000,4.865,4.87,4.861,4.862,3626.6
+1696448580000,4.863,4.868,4.863,4.867,2846.5
+1696448640000,4.867,4.871,4.867,4.869,6136.5
+1696448700000,4.869,4.87,4.866,4.869,1348.3
+1696448760000,4.87,4.874,4.869,4.869,2386.5
+1696448820000,4.87,4.876,4.87,4.874,1938.3
+1696448880000,4.876,4.877,4.87,4.871,814.3
+1696448940000,4.871,4.874,4.869,4.874,1666.6
+1696449000000,4.873,4.878,4.87,4.877,1742.8
+1696449060000,4.876,4.88,4.876,4.88,974.2
+1696449120000,4.878,4.879,4.872,4.876,2834.1
+1696449180000,4.877,4.878,4.875,4.876,821.2
+1696449240000,4.876,4.88,4.876,4.876,4345.8
+1696449300000,4.877,4.877,4.876,4.877,220.8
+1696449360000,4.877,4.877,4.874,4.875,522.5
+1696449420000,4.876,4.876,4.872,4.875,632.4
+1696449480000,4.875,4.875,4.87,4.871,793.1
+1696449540000,4.872,4.875,4.872,4.873,893.6
+1696449600000,4.872,4.875,4.869,4.869,1997.2
+1696449660000,4.869,4.869,4.866,4.866,1998.8
+1696449720000,4.866,4.868,4.863,4.866,1986.7
+1696449780000,4.866,4.866,4.865,4.865,455.4
+1696449840000,4.866,4.871,4.866,4.87,1203.1
+1696449900000,4.87,4.872,4.869,4.871,1105.3
+1696449960000,4.871,4.873,4.87,4.873,195.3
+1696450020000,4.872,4.882,4.872,4.882,2333.0
+1696450080000,4.881,4.885,4.879,4.881,6544.7
+1696450140000,4.88,4.885,4.879,4.884,1891.2
+1696450200000,4.883,4.885,4.88,4.885,1929.4
+1696450260000,4.884,4.887,4.884,4.884,1910.4
+1696450320000,4.884,4.886,4.884,4.886,320.7
+1696450380000,4.886,4.889,4.885,4.889,1010.5
+1696450440000,4.889,4.889,4.887,4.889,207.3
+1696450500000,4.889,4.894,4.889,4.894,1136.5
+1696450560000,4.894,4.898,4.893,4.896,3895.2
+1696450620000,4.897,4.902,4.896,4.9,3272.8
+1696450680000,4.899,4.9,4.897,4.899,2136.1
+1696450740000,4.899,4.903,4.898,4.899,3090.4
+1696450800000,4.898,4.9,4.89,4.892,4284.3
+1696450860000,4.893,4.897,4.893,4.897,1774.9
+1696450920000,4.896,4.898,4.894,4.897,1243.6
+1696450980000,4.897,4.897,4.893,4.894,1179.2
+1696451040000,4.895,4.902,4.895,4.9,2654.1
+1696451100000,4.9,4.901,4.899,4.901,827.4
+1696451160000,4.902,4.905,4.902,4.905,1115.0
+1696451220000,4.906,4.906,4.903,4.905,1330.8
+1696451280000,4.905,4.905,4.904,4.904,365.0
+1696451340000,4.903,4.907,4.903,4.906,604.1
+1696451400000,4.907,4.909,4.899,4.9,4591.8
+1696451460000,4.899,4.905,4.899,4.904,1158.3
+1696451520000,4.905,4.905,4.904,4.904,233.6
+1696451580000,4.903,4.904,4.903,4.903,22.3
+1696451640000,4.903,4.904,4.903,4.904,870.9
+1696451700000,4.904,4.909,4.903,4.909,1426.2
+1696451760000,4.91,4.91,4.905,4.905,2131.9
+1696451820000,4.905,4.905,4.901,4.902,1543.1
+1696451880000,4.902,4.906,4.901,4.906,731.5
+1696451940000,4.906,4.906,4.904,4.904,446.0
+1696452000000,4.905,4.906,4.904,4.905,1151.4
+1696452060000,4.904,4.906,4.904,4.906,425.5
+1696452120000,4.905,4.909,4.905,4.909,1275.2
+1696452180000,4.909,4.912,4.909,4.91,2896.0
+1696452240000,4.91,4.91,4.903,4.903,1468.9
+1696452300000,4.904,4.906,4.904,4.906,192.1
+1696452360000,4.906,4.906,4.905,4.905,270.6
+1696452420000,4.904,4.911,4.903,4.91,1226.4
+1696452480000,4.911,4.911,4.907,4.907,1655.7
+1696452540000,4.907,4.907,4.903,4.903,985.6
+1696452600000,4.904,4.905,4.904,4.905,869.8
+1696452660000,4.906,4.906,4.905,4.905,201.7
+1696452720000,4.904,4.904,4.901,4.902,1165.2
+1696452780000,4.903,4.904,4.9,4.901,775.3
+1696452840000,4.901,4.901,4.893,4.896,6989.0
+1696452900000,4.896,4.9,4.893,4.9,3129.1
+1696452960000,4.9,4.904,4.9,4.904,818.7
+1696453020000,4.903,4.903,4.898,4.899,869.9
+1696453080000,4.899,4.899,4.897,4.898,265.4
+1696453140000,4.898,4.899,4.896,4.897,835.5
+1696453200000,4.897,4.902,4.894,4.902,2310.8
+1696453260000,4.903,4.905,4.902,4.905,380.7
+1696453320000,4.905,4.908,4.904,4.907,1113.8
+1696453380000,4.907,4.907,4.902,4.904,1088.0
+1696453440000,4.903,4.904,4.901,4.901,1205.4
+1696453500000,4.902,4.912,4.9,4.907,6047.8
+1696453560000,4.908,4.91,4.908,4.91,1143.0
+1696453620000,4.909,4.909,4.907,4.909,684.8
+1696453680000,4.908,4.908,4.907,4.907,53.8
+1696453740000,4.907,4.916,4.906,4.913,12686.3
+1696453800000,4.913,4.913,4.91,4.913,1664.0
+1696453860000,4.914,4.914,4.909,4.909,1894.7
+1696453920000,4.909,4.91,4.905,4.906,1526.2
+1696453980000,4.905,4.912,4.905,4.909,3074.8
+1696454040000,4.909,4.91,4.906,4.906,431.4
+1696454100000,4.906,4.908,4.904,4.908,760.9
+1696454160000,4.908,4.908,4.905,4.906,1551.6
+1696454220000,4.905,4.905,4.892,4.897,15744.4
+1696454280000,4.897,4.9,4.897,4.9,898.1
+1696454340000,4.9,4.901,4.899,4.899,954.5
+1696454400000,4.9,4.902,4.898,4.902,1024.6
+1696454460000,4.902,4.904,4.902,4.904,288.2
+1696454520000,4.903,4.904,4.903,4.903,304.4
+1696454580000,4.904,4.904,4.904,4.904,1010.7
+1696454640000,4.904,4.905,4.902,4.902,1576.8
+1696454700000,4.903,4.906,4.902,4.905,1779.5
+1696454760000,4.904,4.911,4.904,4.911,1362.2
+1696454820000,4.91,4.913,4.91,4.91,3157.9
+1696454880000,4.909,4.909,4.905,4.905,1737.9
+1696454940000,4.905,4.906,4.904,4.906,331.2
+1696455000000,4.906,4.906,4.905,4.906,344.7
+1696455060000,4.906,4.906,4.906,4.906,229.1
+1696455120000,4.906,4.907,4.902,4.903,2473.0
+1696455180000,4.903,4.904,4.902,4.903,1488.9
+1696455240000,4.903,4.907,4.903,4.905,1474.2
+1696455300000,4.906,4.91,4.906,4.91,536.6
+1696455360000,4.91,4.913,4.91,4.913,281.0
+1696455420000,4.913,4.915,4.912,4.912,1368.3
+1696455480000,4.912,4.912,4.91,4.91,393.8
+1696455540000,4.911,4.912,4.91,4.912,603.8
+1696455600000,4.913,4.914,4.913,4.914,933.9
+1696455660000,4.914,4.914,4.913,4.913,89.9
+1696455720000,4.913,4.914,4.912,4.913,122.9
+1696455780000,4.913,4.915,4.912,4.915,1504.7
+1696455840000,4.915,4.917,4.914,4.915,2656.3
+1696455900000,4.915,4.915,4.914,4.914,419.9
+1696455960000,4.915,4.917,4.914,4.915,869.7
+1696456020000,4.914,4.914,4.911,4.911,1510.7
+1696456080000,4.91,4.91,4.907,4.907,617.5
+1696456140000,4.906,4.91,4.906,4.907,2345.7
+1696456200000,4.908,4.908,4.902,4.904,1508.6
+1696456260000,4.903,4.905,4.903,4.905,96.0
+1696456320000,4.905,4.906,4.904,4.906,53.0
+1696456380000,4.906,4.907,4.902,4.904,1471.2
+1696456440000,4.905,4.905,4.904,4.905,235.4
+1696456500000,4.905,4.906,4.905,4.905,386.1
+1696456560000,4.905,4.905,4.903,4.903,99.5
+1696456620000,4.904,4.904,4.903,4.904,20.3
+1696456680000,4.903,4.904,4.903,4.904,23.6
+1696456740000,4.903,4.904,4.902,4.903,108.8
+1696456800000,4.903,4.905,4.903,4.904,342.7
+1696456860000,4.905,4.905,4.903,4.904,793.5
+1696456920000,4.903,4.907,4.903,4.907,1128.8
+1696456980000,4.906,4.906,4.905,4.905,57.5
+1696457040000,4.906,4.907,4.905,4.907,68.3
+1696457100000,4.906,4.908,4.906,4.907,268.5
+1696457160000,4.908,4.912,4.908,4.911,512.6
+1696457220000,4.911,4.913,4.911,4.913,29.2
+1696457280000,4.913,4.913,4.912,4.912,349.1
+1696457340000,4.912,4.913,4.912,4.913,362.4
+1696457400000,4.912,4.913,4.912,4.913,130.7
+1696457460000,4.913,4.913,4.911,4.911,2051.8
+1696457520000,4.91,4.91,4.902,4.906,2991.2
+1696457580000,4.906,4.909,4.906,4.909,818.5
+1696457640000,4.908,4.908,4.907,4.907,237.0
+1696457700000,4.906,4.907,4.906,4.906,545.0
+1696457760000,4.906,4.906,4.896,4.899,5407.0
+1696457820000,4.9,4.901,4.899,4.901,573.8
+1696457880000,4.902,4.902,4.901,4.901,2258.3
+1696457940000,4.9,4.901,4.9,4.901,126.7
+1696458000000,4.901,4.901,4.899,4.899,548.1
+1696458060000,4.899,4.9,4.897,4.897,1419.4
+1696458120000,4.897,4.897,4.894,4.894,2219.0
+1696458180000,4.895,4.897,4.895,4.895,876.9
+1696458240000,4.896,4.896,4.895,4.895,622.7
+1696458300000,4.896,4.896,4.894,4.895,578.5
+1696458360000,4.896,4.899,4.896,4.898,697.2
+1696458420000,4.899,4.899,4.896,4.896,924.1
+1696458480000,4.897,4.897,4.896,4.897,51.7
+1696458540000,4.897,4.899,4.897,4.899,365.4
+1696458600000,4.9,4.901,4.896,4.9,5991.1
+1696458660000,4.9,4.905,4.9,4.905,1796.1
+1696458720000,4.905,4.906,4.904,4.904,1272.7
+1696458780000,4.903,4.904,4.9,4.902,2303.6
+1696458840000,4.903,4.905,4.903,4.905,946.5
+1696458900000,4.905,4.908,4.901,4.901,4441.2
+1696458960000,4.901,4.901,4.898,4.898,764.8
+1696459020000,4.899,4.902,4.898,4.902,1221.5
+1696459080000,4.902,4.907,4.901,4.906,3630.4
+1696459140000,4.906,4.906,4.905,4.906,82.3
+1696459200000,4.906,4.907,4.905,4.905,568.9
+1696459260000,4.906,4.906,4.905,4.906,75.3
+1696459320000,4.905,4.91,4.905,4.908,1131.6
+1696459380000,4.908,4.909,4.907,4.909,618.9
+1696459440000,4.908,4.909,4.905,4.907,2580.8
+1696459500000,4.908,4.909,4.907,4.908,890.2
+1696459560000,4.907,4.908,4.907,4.908,47.8
+1696459620000,4.907,4.911,4.907,4.907,1287.7
+1696459680000,4.906,4.909,4.905,4.908,546.9
+1696459740000,4.909,4.912,4.907,4.909,3066.3
+1696459800000,4.909,4.909,4.908,4.908,124.7
+1696459860000,4.907,4.908,4.907,4.907,19.2
+1696459920000,4.907,4.91,4.907,4.909,593.2
+1696459980000,4.91,4.911,4.91,4.911,601.4
+1696460040000,4.911,4.911,4.911,4.911,798.4
+1696460100000,4.91,4.912,4.91,4.912,855.6
+1696460160000,4.912,4.913,4.911,4.911,686.4
+1696460220000,4.911,4.913,4.911,4.913,12.4
+1696460280000,4.912,4.915,4.912,4.915,1548.1
+1696460340000,4.914,4.919,4.914,4.915,8040.9
+1696460400000,4.915,4.916,4.911,4.914,3161.6
+1696460460000,4.914,4.914,4.907,4.907,1709.3
+1696460520000,4.907,4.911,4.904,4.911,2305.8
+1696460580000,4.912,4.913,4.91,4.911,809.1
+1696460640000,4.911,4.911,4.909,4.909,397.0
+1696460700000,4.909,4.911,4.905,4.911,2765.3
+1696460760000,4.911,4.912,4.91,4.912,207.0
+1696460820000,4.911,4.915,4.911,4.914,3476.1
+1696460880000,4.914,4.918,4.914,4.917,1377.2
+1696460940000,4.916,4.917,4.914,4.914,696.9
+1696461000000,4.913,4.914,4.912,4.912,775.6
+1696461060000,4.912,4.912,4.912,4.912,479.1
+1696461120000,4.912,4.915,4.911,4.915,1794.3
+1696461180000,4.915,4.915,4.911,4.914,1819.0
+1696461240000,4.914,4.915,4.914,4.915,210.6
+1696461300000,4.915,4.916,4.915,4.916,177.4
+1696461360000,4.915,4.918,4.914,4.918,2731.7
+1696461420000,4.918,4.919,4.913,4.913,2140.6
+1696461480000,4.913,4.914,4.909,4.911,3209.9
+1696461540000,4.911,4.914,4.911,4.913,450.7
+1696461600000,4.913,4.913,4.909,4.91,1104.4
+1696461660000,4.91,4.911,4.908,4.911,2333.7
+1696461720000,4.912,4.914,4.911,4.912,1722.3
+1696461780000,4.912,4.912,4.906,4.906,1936.0
+1696461840000,4.906,4.907,4.905,4.907,783.7
+1696461900000,4.907,4.909,4.904,4.906,3206.2
+1696461960000,4.907,4.907,4.905,4.905,588.3
+1696462020000,4.904,4.905,4.903,4.903,710.8
+1696462080000,4.904,4.906,4.904,4.906,108.5
+1696462140000,4.906,4.906,4.903,4.906,855.1
+1696462200000,4.906,4.906,4.905,4.905,94.9
+1696462260000,4.905,4.905,4.903,4.903,670.1
+1696462320000,4.903,4.904,4.903,4.904,212.3
+1696462380000,4.904,4.904,4.9,4.901,5081.5
+1696462440000,4.901,4.901,4.899,4.899,1328.1
+1696462500000,4.9,4.903,4.9,4.903,1940.2
+1696462560000,4.902,4.902,4.895,4.9,4275.0
+1696462620000,4.9,4.903,4.9,4.901,1963.2
+1696462680000,4.902,4.902,4.9,4.9,932.8
+1696462740000,4.9,4.9,4.898,4.899,694.2
+1696462800000,4.898,4.899,4.898,4.899,456.2
+1696462860000,4.899,4.899,4.897,4.897,1030.6
+1696462920000,4.896,4.897,4.895,4.896,177.0
+1696462980000,4.895,4.896,4.894,4.896,968.7
+1696463040000,4.895,4.895,4.891,4.892,1891.2
+1696463100000,4.892,4.894,4.892,4.894,287.0
+1696463160000,4.895,4.896,4.894,4.896,1003.1
+1696463220000,4.895,4.897,4.895,4.896,943.7
+1696463280000,4.896,4.897,4.895,4.896,964.7
+1696463340000,4.896,4.896,4.894,4.894,1534.8
+1696463400000,4.894,4.895,4.894,4.894,1106.8
+1696463460000,4.894,4.894,4.889,4.889,2850.7
+1696463520000,4.89,4.891,4.886,4.887,1965.5
+1696463580000,4.888,4.892,4.888,4.89,2948.2
+1696463640000,4.889,4.889,4.887,4.887,1110.2
+1696463700000,4.887,4.89,4.887,4.89,438.3
+1696463760000,4.89,4.89,4.886,4.887,1481.9
+1696463820000,4.887,4.887,4.885,4.886,260.0
+1696463880000,4.886,4.888,4.886,4.888,2678.2
+1696463940000,4.888,4.889,4.884,4.886,2735.9
+1696464000000,4.886,4.889,4.884,4.885,5608.2
+1696464060000,4.886,4.886,4.874,4.88,9105.4
+1696464120000,4.88,4.884,4.878,4.878,2284.0
+1696464180000,4.878,4.878,4.87,4.874,5587.8
+1696464240000,4.874,4.881,4.874,4.881,3354.2
+1696464300000,4.881,4.886,4.88,4.884,10426.9
+1696464360000,4.884,4.889,4.883,4.889,3833.7
+1696464420000,4.888,4.895,4.888,4.895,5327.0
+1696464480000,4.894,4.898,4.892,4.897,3448.3
+1696464540000,4.897,4.898,4.889,4.889,5141.0
+1696464600000,4.89,4.896,4.89,4.894,2104.6
+1696464660000,4.893,4.894,4.891,4.891,1859.2
+1696464720000,4.891,4.891,4.887,4.887,1466.3
+1696464780000,4.888,4.888,4.885,4.885,603.3
+1696464840000,4.885,4.885,4.884,4.884,257.7
+1696464900000,4.885,4.885,4.872,4.872,13087.2
+1696464960000,4.873,4.875,4.867,4.871,8574.0
+1696465020000,4.871,4.881,4.871,4.88,4607.5
+1696465080000,4.88,4.883,4.878,4.878,2777.8
+1696465140000,4.878,4.881,4.876,4.878,3818.0
+1696465200000,4.879,4.88,4.871,4.872,6064.7
+1696465260000,4.872,4.877,4.872,4.875,835.8
+1696465320000,4.875,4.876,4.871,4.871,642.4
+1696465380000,4.872,4.873,4.87,4.87,598.5
+1696465440000,4.87,4.87,4.866,4.869,3699.9
+1696465500000,4.869,4.874,4.869,4.874,1888.5
+1696465560000,4.874,4.875,4.874,4.874,749.5
+1696465620000,4.874,4.875,4.873,4.875,368.9
+1696465680000,4.876,4.877,4.875,4.876,1043.4
+1696465740000,4.877,4.881,4.876,4.881,641.6
+1696465800000,4.881,4.881,4.879,4.879,1255.1
+1696465860000,4.879,4.882,4.878,4.882,1701.8
+1696465920000,4.883,4.889,4.883,4.886,10025.0
+1696465980000,4.887,4.887,4.885,4.885,421.6
+1696466040000,4.885,4.887,4.883,4.884,1712.2
+1696466100000,4.885,4.885,4.881,4.882,727.4
+1696466160000,4.882,4.886,4.881,4.885,4203.2
+1696466220000,4.884,4.884,4.88,4.881,834.7
+1696466280000,4.881,4.881,4.877,4.879,1577.2
+1696466340000,4.88,4.88,4.879,4.879,410.5
+1696466400000,4.878,4.88,4.876,4.878,1623.5
+1696466460000,4.878,4.879,4.877,4.879,753.6
+1696466520000,4.879,4.881,4.879,4.88,411.5
+1696466580000,4.88,4.885,4.88,4.885,1239.7
+1696466640000,4.886,4.897,4.886,4.895,3093.6
+1696466700000,4.894,4.897,4.891,4.897,2311.8
+1696466760000,4.896,4.904,4.896,4.901,2889.5
+1696466820000,4.901,4.908,4.901,4.907,3029.6
+1696466880000,4.907,4.923,4.907,4.919,9787.6
+1696466940000,4.919,4.92,4.91,4.911,4108.1
+1696467000000,4.911,4.918,4.91,4.918,2804.0
+1696467060000,4.918,4.931,4.917,4.931,16013.1
+1696467120000,4.932,4.934,4.931,4.931,4343.3
+1696467180000,4.931,4.934,4.924,4.933,6147.9
+1696467240000,4.932,4.941,4.932,4.937,17928.3
+1696467300000,4.937,4.937,4.924,4.927,6978.3
+1696467360000,4.928,4.929,4.923,4.924,3451.5
+1696467420000,4.924,4.929,4.924,4.929,1951.2
+1696467480000,4.93,4.931,4.925,4.93,6812.0
+1696467540000,4.93,4.93,4.927,4.927,1203.3
+1696467600000,4.926,4.926,4.911,4.912,7095.9
+1696467660000,4.912,4.921,4.911,4.921,2618.4
+1696467720000,4.921,4.922,4.917,4.92,4341.7
+1696467780000,4.919,4.922,4.918,4.922,5128.9
+1696467840000,4.923,4.923,4.918,4.92,1036.9
+1696467900000,4.92,4.92,4.919,4.919,1131.2
+1696467960000,4.919,4.919,4.909,4.909,4398.3
+1696468020000,4.909,4.909,4.906,4.906,3095.8
+1696468080000,4.906,4.906,4.901,4.902,2218.2
+1696468140000,4.902,4.906,4.899,4.899,5134.1
+1696468200000,4.899,4.908,4.898,4.908,6308.1
+1696468260000,4.909,4.91,4.909,4.91,826.4
+1696468320000,4.911,4.918,4.91,4.917,3078.4
+1696468380000,4.917,4.919,4.915,4.919,5863.2
+1696468440000,4.919,4.922,4.919,4.92,974.9
+1696468500000,4.921,4.921,4.907,4.908,6128.2
+1696468560000,4.909,4.913,4.909,4.91,972.3
+1696468620000,4.909,4.909,4.904,4.907,2999.2
+1696468680000,4.907,4.908,4.905,4.906,730.5
+1696468740000,4.907,4.907,4.902,4.903,1002.6
+1696468800000,4.903,4.904,4.902,4.904,1080.6
+1696468860000,4.904,4.914,4.904,4.913,5711.2
+1696468920000,4.912,4.912,4.911,4.911,1018.8
+1696468980000,4.91,4.911,4.902,4.902,5369.1
+1696469040000,4.903,4.903,4.9,4.9,1070.7
+1696469100000,4.9,4.906,4.9,4.903,2855.8
+1696469160000,4.904,4.907,4.904,4.907,605.9
+1696469220000,4.906,4.907,4.903,4.903,840.0
+1696469280000,4.904,4.904,4.901,4.901,704.9
+1696469340000,4.901,4.901,4.897,4.9,1515.6
+1696469400000,4.9,4.901,4.896,4.9,3372.4
+1696469460000,4.9,4.9,4.892,4.892,4084.7
+1696469520000,4.891,4.891,4.889,4.89,763.1
+1696469580000,4.889,4.893,4.889,4.893,1073.0
+1696469640000,4.894,4.903,4.894,4.896,7071.2
+1696469700000,4.895,4.895,4.887,4.89,5323.1
+1696469760000,4.89,4.892,4.886,4.888,2913.6
+1696469820000,4.887,4.889,4.875,4.877,8635.5
+1696469880000,4.877,4.881,4.875,4.879,2721.0
+1696469940000,4.879,4.881,4.875,4.881,4745.5
+1696470000000,4.882,4.885,4.88,4.885,3511.5
+1696470060000,4.885,4.887,4.883,4.883,1750.0
+1696470120000,4.882,4.883,4.88,4.883,2264.4
+1696470180000,4.882,4.883,4.882,4.883,485.6
+1696470240000,4.884,4.888,4.884,4.886,1762.0
+1696470300000,4.887,4.887,4.884,4.884,1351.1
+1696470360000,4.885,4.885,4.885,4.885,303.3
+1696470420000,4.886,4.891,4.886,4.888,7925.9
+1696470480000,4.888,4.889,4.888,4.888,215.7
+1696470540000,4.887,4.887,4.878,4.885,6098.6
+1696470600000,4.884,4.893,4.884,4.892,1537.1
+1696470660000,4.892,4.894,4.89,4.89,2196.2
+1696470720000,4.89,4.895,4.89,4.895,980.5
+1696470780000,4.895,4.899,4.894,4.897,1862.3
+1696470840000,4.896,4.896,4.893,4.895,1393.6
+1696470900000,4.895,4.897,4.894,4.897,1279.0
+1696470960000,4.898,4.9,4.896,4.896,2568.5
+1696471020000,4.896,4.901,4.896,4.9,1312.6
+1696471080000,4.9,4.9,4.897,4.898,1298.3
+1696471140000,4.898,4.902,4.898,4.901,3507.6
+1696471200000,4.902,4.907,4.902,4.906,6153.3
+1696471260000,4.906,4.906,4.893,4.897,9166.8
+1696471320000,4.897,4.9,4.896,4.896,4093.7
+1696471380000,4.895,4.898,4.893,4.895,799.4
+1696471440000,4.894,4.896,4.894,4.894,379.2
+1696471500000,4.894,4.894,4.889,4.889,1142.5
+1696471560000,4.889,4.889,4.885,4.885,1455.1
+1696471620000,4.885,4.885,4.883,4.884,534.0
+1696471680000,4.884,4.884,4.878,4.879,2346.6
+1696471740000,4.879,4.884,4.879,4.884,1597.7
+1696471800000,4.884,4.886,4.883,4.883,1516.2
+1696471860000,4.882,4.886,4.882,4.885,1371.6
+1696471920000,4.884,4.89,4.884,4.89,671.9
+1696471980000,4.89,4.896,4.89,4.893,4796.9
+1696472040000,4.894,4.894,4.893,4.893,432.5
+1696472100000,4.894,4.896,4.894,4.896,148.9
+1696472160000,4.896,4.896,4.893,4.893,521.8
+1696472220000,4.892,4.893,4.892,4.892,131.7
+1696472280000,4.892,4.892,4.885,4.885,5172.1
+1696472340000,4.884,4.887,4.884,4.887,740.7
+1696472400000,4.887,4.888,4.886,4.887,226.2
+1696472460000,4.887,4.887,4.886,4.886,26.5
+1696472520000,4.887,4.887,4.885,4.885,1176.1
+1696472580000,4.886,4.886,4.88,4.881,769.1
+1696472640000,4.881,4.881,4.875,4.877,3755.5
+1696472700000,4.877,4.878,4.877,4.877,136.1
+1696472760000,4.877,4.878,4.875,4.875,1222.1
+1696472820000,4.874,4.877,4.873,4.873,912.6
+1696472880000,4.873,4.877,4.872,4.876,681.3
+1696472940000,4.876,4.877,4.876,4.877,473.4
+1696473000000,4.876,4.881,4.875,4.88,3945.5
+1696473060000,4.88,4.88,4.875,4.877,3602.5
+1696473120000,4.876,4.877,4.875,4.876,1608.5
+1696473180000,4.876,4.877,4.873,4.875,528.8
+1696473240000,4.875,4.877,4.875,4.877,895.2
+1696473300000,4.877,4.877,4.876,4.876,477.8
+1696473360000,4.876,4.877,4.875,4.877,2086.3
+1696473420000,4.877,4.878,4.877,4.878,43.3
+1696473480000,4.879,4.879,4.876,4.876,416.0
+1696473540000,4.876,4.884,4.876,4.883,1166.1
+1696473600000,4.884,4.886,4.884,4.886,1052.3
+1696473660000,4.886,4.887,4.885,4.887,1872.8
+1696473720000,4.886,4.888,4.885,4.888,1363.5
+1696473780000,4.888,4.888,4.886,4.886,779.0
+1696473840000,4.887,4.888,4.886,4.886,437.3
+1696473900000,4.885,4.887,4.885,4.887,430.2
+1696473960000,4.888,4.89,4.888,4.89,1484.9
+1696474020000,4.889,4.89,4.885,4.886,2061.9
+1696474080000,4.887,4.89,4.887,4.89,817.8
+1696474140000,4.891,4.891,4.89,4.89,384.4
+1696474200000,4.89,4.891,4.89,4.89,456.0
+1696474260000,4.89,4.89,4.887,4.887,484.5
+1696474320000,4.887,4.889,4.886,4.888,1036.9
+1696474380000,4.888,4.888,4.887,4.887,19.1
+1696474440000,4.887,4.889,4.887,4.889,505.1
+1696474500000,4.889,4.89,4.889,4.889,1107.5
+1696474560000,4.888,4.888,4.885,4.885,712.8
+1696474620000,4.885,4.887,4.885,4.887,331.9
+1696474680000,4.887,4.889,4.887,4.889,911.4
+1696474740000,4.89,4.89,4.889,4.889,254.8
+1696474800000,4.889,4.889,4.887,4.887,392.0
+1696474860000,4.887,4.888,4.887,4.888,53.7
+1696474920000,4.887,4.888,4.886,4.887,566.8
+1696474980000,4.886,4.89,4.886,4.89,522.8
+1696475040000,4.89,4.892,4.89,4.891,1759.5
+1696475100000,4.89,4.89,4.888,4.889,949.6
+1696475160000,4.889,4.892,4.886,4.889,3202.2
+1696475220000,4.889,4.891,4.889,4.891,153.3
+1696475280000,4.892,4.9,4.892,4.898,4634.9
+1696475340000,4.897,4.897,4.896,4.897,1664.5
+1696475400000,4.897,4.899,4.896,4.897,2689.2
+1696475460000,4.897,4.897,4.894,4.894,2124.3
+1696475520000,4.893,4.895,4.893,4.895,834.4
+1696475580000,4.896,4.896,4.895,4.896,232.6
+1696475640000,4.897,4.901,4.897,4.898,1790.6
+1696475700000,4.898,4.899,4.898,4.899,919.6
+1696475760000,4.899,4.899,4.898,4.898,185.2
+1696475820000,4.898,4.899,4.898,4.899,8.6
+1696475880000,4.899,4.899,4.898,4.899,308.1
+1696475940000,4.9,4.904,4.9,4.902,2301.7
+1696476000000,4.903,4.903,4.901,4.902,186.6
+1696476060000,4.901,4.908,4.901,4.908,2194.8
+1696476120000,4.908,4.908,4.905,4.906,1544.8
+1696476180000,4.906,4.907,4.906,4.907,209.3
+1696476240000,4.907,4.909,4.907,4.908,1670.0
+1696476300000,4.908,4.915,4.908,4.914,2899.0
+1696476360000,4.915,4.916,4.915,4.915,750.3
+1696476420000,4.916,4.916,4.914,4.915,593.6
+1696476480000,4.915,4.915,4.915,4.915,308.8
+1696476540000,4.916,4.916,4.915,4.916,117.4
+1696476600000,4.916,4.917,4.915,4.917,549.9
+1696476660000,4.917,4.917,4.913,4.916,1907.2
+1696476720000,4.916,4.916,4.911,4.911,1807.6
+1696476780000,4.911,4.912,4.911,4.911,966.2
+1696476840000,4.91,4.911,4.91,4.911,218.7
+1696476900000,4.911,4.911,4.91,4.91,337.1
+1696476960000,4.91,4.91,4.907,4.909,913.8
+1696477020000,4.908,4.913,4.908,4.913,599.8
+1696477080000,4.912,4.913,4.912,4.912,484.2
+1696477140000,4.912,4.913,4.912,4.912,263.4
+1696477200000,4.913,4.913,4.913,4.913,122.7
+1696477260000,4.912,4.914,4.912,4.914,214.3
+1696477320000,4.913,4.914,4.912,4.912,568.0
+1696477380000,4.912,4.913,4.912,4.912,104.4
+1696477440000,4.913,4.913,4.91,4.91,689.9
+1696477500000,4.909,4.913,4.906,4.913,1751.0
+1696477560000,4.913,4.913,4.908,4.908,1090.3
+1696477620000,4.907,4.907,4.905,4.905,941.4
+1696477680000,4.906,4.906,4.902,4.902,1252.8
+1696477740000,4.902,4.904,4.901,4.904,718.6
+1696477800000,4.905,4.906,4.904,4.905,681.0
+1696477860000,4.905,4.905,4.9,4.9,1180.1
+1696477920000,4.9,4.901,4.899,4.901,51.9
+1696477980000,4.901,4.903,4.901,4.903,1035.3
+1696478040000,4.903,4.904,4.902,4.902,857.4
+1696478100000,4.901,4.902,4.899,4.901,621.2
+1696478160000,4.901,4.902,4.898,4.899,1870.7
+1696478220000,4.899,4.902,4.899,4.902,172.8
+1696478280000,4.903,4.903,4.902,4.902,286.7
+1696478340000,4.901,4.902,4.9,4.9,361.3
+1696478400000,4.901,4.901,4.894,4.895,697.7
+1696478460000,4.895,4.899,4.894,4.898,1256.2
+1696478520000,4.898,4.898,4.896,4.896,639.8
+1696478580000,4.897,4.902,4.897,4.901,1846.5
+1696478640000,4.901,4.901,4.899,4.9,778.7
+1696478700000,4.901,4.904,4.901,4.902,1431.5
+1696478760000,4.902,4.903,4.902,4.902,248.0
+1696478820000,4.902,4.903,4.901,4.901,992.9
+1696478880000,4.901,4.901,4.898,4.901,1212.3
+1696478940000,4.901,4.903,4.901,4.903,959.8
+1696479000000,4.903,4.903,4.895,4.897,6733.3
+1696479060000,4.897,4.898,4.897,4.898,1027.3
+1696479120000,4.897,4.897,4.896,4.897,53.0
+1696479180000,4.898,4.898,4.898,4.898,135.4
+1696479240000,4.898,4.898,4.895,4.895,483.0
+1696479300000,4.895,4.897,4.895,4.897,581.8
+1696479360000,4.898,4.898,4.898,4.898,163.1
+1696479420000,4.898,4.899,4.895,4.895,390.5
+1696479480000,4.896,4.896,4.892,4.892,1284.9
+1696479540000,4.893,4.893,4.891,4.892,1177.1
+1696479600000,4.892,4.894,4.892,4.894,777.1
+1696479660000,4.894,4.896,4.894,4.896,500.0
+1696479720000,4.895,4.896,4.895,4.896,115.2
+1696479780000,4.897,4.898,4.896,4.898,413.3
+1696479840000,4.899,4.903,4.899,4.903,1773.9
+1696479900000,4.902,4.906,4.902,4.905,2181.3
+1696479960000,4.904,4.905,4.903,4.904,1274.9
+1696480020000,4.904,4.905,4.902,4.902,612.8
+1696480080000,4.901,4.904,4.901,4.902,445.7
+1696480140000,4.903,4.907,4.903,4.904,2603.0
+1696480200000,4.905,4.908,4.905,4.907,2426.7
+1696480260000,4.908,4.909,4.907,4.907,2696.2
+1696480320000,4.907,4.908,4.907,4.907,1041.1
+1696480380000,4.907,4.909,4.906,4.907,711.4
+1696480440000,4.907,4.908,4.906,4.906,433.2
+1696480500000,4.906,4.906,4.901,4.902,663.2
+1696480560000,4.901,4.903,4.901,4.903,499.5
+1696480620000,4.902,4.903,4.902,4.903,152.1
+1696480680000,4.904,4.915,4.904,4.915,3077.0
+1696480740000,4.914,4.919,4.914,4.918,2899.9
+1696480800000,4.919,4.92,4.918,4.92,4539.3
+1696480860000,4.92,4.922,4.92,4.92,2527.5
+1696480920000,4.921,4.923,4.92,4.922,3007.3
+1696480980000,4.923,4.925,4.922,4.924,1071.1
+1696481040000,4.924,4.924,4.923,4.924,969.0
+1696481100000,4.924,4.931,4.924,4.931,4089.9
+1696481160000,4.931,4.936,4.931,4.933,2570.8
+1696481220000,4.932,4.933,4.928,4.929,3618.1
+1696481280000,4.929,4.93,4.927,4.93,1291.2
+1696481340000,4.93,4.932,4.93,4.931,640.7
+1696481400000,4.932,4.934,4.932,4.934,1192.5
+1696481460000,4.934,4.937,4.934,4.937,3353.5
+1696481520000,4.937,4.938,4.935,4.935,3811.0
+1696481580000,4.935,4.935,4.931,4.931,2975.8
+1696481640000,4.931,4.931,4.929,4.929,1337.4
+1696481700000,4.93,4.935,4.93,4.934,1254.8
+1696481760000,4.934,4.937,4.934,4.937,5211.6
+1696481820000,4.937,4.939,4.937,4.937,2446.6
+1696481880000,4.936,4.937,4.931,4.934,1667.8
+1696481940000,4.934,4.935,4.933,4.935,1974.3
+1696482000000,4.935,4.937,4.932,4.932,759.0
+1696482060000,4.932,4.935,4.929,4.935,2766.3
+1696482120000,4.934,4.935,4.932,4.932,2196.4
+1696482180000,4.933,4.936,4.933,4.936,679.6
+1696482240000,4.936,4.936,4.931,4.932,2169.5
+1696482300000,4.93,4.93,4.925,4.926,3536.5
+1696482360000,4.926,4.927,4.916,4.921,9745.3
+1696482420000,4.921,4.923,4.917,4.92,4814.1
+1696482480000,4.92,4.927,4.92,4.925,1145.4
+1696482540000,4.925,4.929,4.924,4.929,1123.7
+1696482600000,4.929,4.93,4.928,4.928,1400.3
+1696482660000,4.928,4.933,4.926,4.933,1944.8
+1696482720000,4.933,4.934,4.928,4.929,2824.4
+1696482780000,4.929,4.931,4.925,4.931,2983.4
+1696482840000,4.931,4.933,4.931,4.932,1276.6
+1696482900000,4.932,4.937,4.932,4.937,741.2
+1696482960000,4.937,4.937,4.934,4.934,1187.6
+1696483020000,4.933,4.934,4.933,4.934,111.7
+1696483080000,4.933,4.933,4.926,4.926,996.0
+1696483140000,4.927,4.927,4.924,4.925,644.1
+1696483200000,4.925,4.926,4.925,4.925,330.0
+1696483260000,4.925,4.927,4.925,4.927,508.9
+1696483320000,4.926,4.926,4.919,4.919,2460.0
+1696483380000,4.92,4.921,4.92,4.92,527.0
+1696483440000,4.919,4.919,4.917,4.919,1098.6
+1696483500000,4.919,4.923,4.919,4.921,2477.8
+1696483560000,4.92,4.923,4.919,4.922,1867.6
+1696483620000,4.922,4.922,4.92,4.921,761.0
+1696483680000,4.921,4.922,4.921,4.922,214.5
+1696483740000,4.923,4.924,4.921,4.921,1757.5
+1696483800000,4.922,4.924,4.92,4.922,2268.8
+1696483860000,4.922,4.925,4.922,4.924,1389.5
+1696483920000,4.925,4.925,4.919,4.921,1990.8
+1696483980000,4.922,4.922,4.918,4.918,530.3
+1696484040000,4.919,4.921,4.919,4.921,937.0
+1696484100000,4.922,4.923,4.922,4.923,747.8
+1696484160000,4.922,4.923,4.922,4.922,290.8
+1696484220000,4.921,4.921,4.92,4.92,276.6
+1696484280000,4.92,4.923,4.917,4.923,3344.5
+1696484340000,4.923,4.925,4.923,4.925,667.8
+1696484400000,4.925,4.926,4.925,4.926,123.8
+1696484460000,4.925,4.925,4.923,4.923,417.8
+1696484520000,4.923,4.923,4.923,4.923,146.3
+1696484580000,4.923,4.924,4.919,4.92,2629.2
+1696484640000,4.92,4.92,4.916,4.917,712.1
+1696484700000,4.918,4.919,4.917,4.917,479.7
+1696484760000,4.918,4.918,4.917,4.918,366.1
+1696484820000,4.918,4.918,4.917,4.918,149.7
+1696484880000,4.918,4.92,4.918,4.918,1101.3
+1696484940000,4.918,4.919,4.918,4.918,616.5
+1696485000000,4.918,4.92,4.918,4.92,239.2
+1696485060000,4.92,4.923,4.92,4.923,572.1
+1696485120000,4.922,4.923,4.921,4.921,434.9
+1696485180000,4.92,4.92,4.911,4.912,2323.7
+1696485240000,4.911,4.913,4.91,4.912,3521.2
+1696485300000,4.912,4.914,4.912,4.914,75.2
+1696485360000,4.914,4.917,4.914,4.915,1274.4
+1696485420000,4.915,4.916,4.913,4.914,2215.6
+1696485480000,4.913,4.915,4.911,4.915,460.0
+1696485540000,4.914,4.914,4.912,4.913,1004.7
+1696485600000,4.912,4.916,4.91,4.914,4053.3
+1696485660000,4.914,4.918,4.914,4.918,891.6
+1696485720000,4.917,4.917,4.916,4.916,314.2
+1696485780000,4.916,4.919,4.914,4.916,1972.5
+1696485840000,4.918,4.92,4.917,4.918,1508.0
+1696485900000,4.918,4.922,4.918,4.922,404.6
+1696485960000,4.922,4.924,4.922,4.923,286.5
+1696486020000,4.923,4.927,4.923,4.926,2434.5
+1696486080000,4.927,4.928,4.927,4.927,423.4
+1696486140000,4.928,4.928,4.923,4.923,5065.4
+1696486200000,4.922,4.922,4.919,4.919,1393.5
+1696486260000,4.92,4.92,4.919,4.919,47.5
+1696486320000,4.919,4.919,4.915,4.917,1223.6
+1696486380000,4.917,4.919,4.917,4.918,816.4
+1696486440000,4.918,4.919,4.917,4.918,800.6
+1696486500000,4.919,4.92,4.914,4.914,438.9
+1696486560000,4.913,4.915,4.913,4.914,217.5
+1696486620000,4.914,4.915,4.913,4.913,552.5
+1696486680000,4.913,4.914,4.909,4.913,1601.3
+1696486740000,4.913,4.915,4.912,4.912,666.2
+1696486800000,4.912,4.917,4.912,4.913,5148.7
+1696486860000,4.913,4.913,4.903,4.903,4483.2
+1696486920000,4.904,4.906,4.903,4.905,850.9
+1696486980000,4.904,4.904,4.89,4.896,16928.8
+1696487040000,4.895,4.899,4.895,4.898,2444.5
+1696487100000,4.898,4.9,4.898,4.9,458.3
+1696487160000,4.901,4.907,4.901,4.903,4490.9
+1696487220000,4.903,4.908,4.903,4.905,1390.0
+1696487280000,4.905,4.907,4.905,4.905,1821.0
+1696487340000,4.906,4.907,4.903,4.907,948.1
+1696487400000,4.907,4.907,4.905,4.905,499.0
+1696487460000,4.905,4.905,4.901,4.903,1737.1
+1696487520000,4.904,4.907,4.904,4.907,739.4
+1696487580000,4.908,4.913,4.908,4.911,811.6
+1696487640000,4.91,4.914,4.91,4.914,1849.3
+1696487700000,4.914,4.92,4.914,4.919,1862.7
+1696487760000,4.919,4.92,4.919,4.919,330.4
+1696487820000,4.919,4.919,4.916,4.917,799.0
+1696487880000,4.916,4.918,4.915,4.917,1163.6
+1696487940000,4.917,4.917,4.914,4.914,1269.7
+1696488000000,4.914,4.914,4.912,4.914,1004.3
+1696488060000,4.914,4.916,4.914,4.916,225.1
+1696488120000,4.916,4.926,4.916,4.926,3241.3
+1696488180000,4.925,4.926,4.923,4.923,1689.5
+1696488240000,4.922,4.926,4.922,4.926,1268.5
+1696488300000,4.926,4.928,4.925,4.926,1200.8
+1696488360000,4.926,4.927,4.926,4.926,454.3
+1696488420000,4.926,4.928,4.926,4.928,918.7
+1696488480000,4.927,4.929,4.926,4.929,2110.9
+1696488540000,4.928,4.929,4.928,4.929,215.2
+1696488600000,4.928,4.93,4.928,4.93,1012.2
+1696488660000,4.929,4.931,4.929,4.929,828.1
+1696488720000,4.928,4.93,4.928,4.93,605.1
+1696488780000,4.929,4.929,4.928,4.929,603.2
+1696488840000,4.929,4.929,4.926,4.927,503.9
+1696488900000,4.926,4.926,4.922,4.923,764.0
+1696488960000,4.923,4.924,4.921,4.924,1301.6
+1696489020000,4.924,4.925,4.923,4.924,1633.3
+1696489080000,4.923,4.923,4.919,4.921,1207.8
+1696489140000,4.921,4.922,4.919,4.919,1508.1
+1696489200000,4.92,4.925,4.916,4.923,4037.2
+1696489260000,4.923,4.923,4.918,4.918,616.7
+1696489320000,4.917,4.917,4.912,4.917,4774.5
+1696489380000,4.917,4.919,4.916,4.919,394.4
+1696489440000,4.919,4.924,4.918,4.921,1834.5
+1696489500000,4.921,4.928,4.921,4.928,2911.7
+1696489560000,4.928,4.93,4.927,4.93,3288.1
+1696489620000,4.93,4.93,4.925,4.927,1415.7
+1696489680000,4.927,4.93,4.924,4.93,2279.5
+1696489740000,4.93,4.93,4.929,4.93,454.9
+1696489800000,4.93,4.937,4.929,4.937,7454.1
+1696489860000,4.937,4.938,4.933,4.937,3376.4
+1696489920000,4.936,4.94,4.936,4.94,2872.7
+1696489980000,4.94,4.944,4.94,4.941,5589.2
+1696490040000,4.941,4.941,4.932,4.932,2705.4
+1696490100000,4.933,4.938,4.931,4.938,944.3
+1696490160000,4.939,4.945,4.938,4.943,3800.2
+1696490220000,4.943,4.948,4.942,4.948,5916.6
+1696490280000,4.947,4.95,4.945,4.946,2972.3
+1696490340000,4.946,4.946,4.942,4.943,2233.0
+1696490400000,4.943,4.95,4.943,4.948,5552.5
+1696490460000,4.946,4.95,4.945,4.947,4285.4
+1696490520000,4.946,4.953,4.943,4.952,5753.2
+1696490580000,4.952,4.959,4.952,4.955,12437.0
+1696490640000,4.954,4.959,4.954,4.958,4911.9
+1696490700000,4.958,4.958,4.948,4.949,6203.8
+1696490760000,4.949,4.95,4.94,4.947,4803.5
+1696490820000,4.947,4.955,4.946,4.955,2220.8
+1696490880000,4.955,4.955,4.95,4.952,3215.6
+1696490940000,4.952,4.958,4.952,4.958,2865.7
+1696491000000,4.958,4.958,4.948,4.95,2884.0
+1696491060000,4.95,4.95,4.946,4.949,2454.7
+1696491120000,4.948,4.949,4.947,4.948,249.4
+1696491180000,4.947,4.947,4.946,4.946,713.6
+1696491240000,4.946,4.948,4.945,4.946,2776.3
+1696491300000,4.946,4.947,4.944,4.945,1874.9
+1696491360000,4.945,4.945,4.935,4.937,5531.4
+1696491420000,4.937,4.944,4.935,4.944,3844.9
+1696491480000,4.944,4.944,4.938,4.939,1956.4
+1696491540000,4.94,4.947,4.939,4.947,3911.3
+1696491600000,4.947,4.947,4.942,4.943,2400.8
+1696491660000,4.942,4.944,4.942,4.944,551.8
+1696491720000,4.945,4.955,4.945,4.953,6604.3
+1696491780000,4.952,4.954,4.951,4.953,713.2
+1696491840000,4.952,4.955,4.952,4.954,1308.0
+1696491900000,4.954,4.968,4.954,4.962,32251.2
+1696491960000,4.962,4.962,4.956,4.958,1614.3
+1696492020000,4.958,4.96,4.951,4.953,7756.4
+1696492080000,4.953,4.959,4.952,4.959,1914.7
+1696492140000,4.959,4.96,4.957,4.959,1871.7
+1696492200000,4.96,4.962,4.959,4.959,2307.0
+1696492260000,4.959,4.959,4.952,4.954,4748.2
+1696492320000,4.953,4.957,4.953,4.955,1907.5
+1696492380000,4.956,4.96,4.953,4.954,3073.0
+1696492440000,4.954,4.958,4.954,4.957,3161.7
+1696492500000,4.957,4.963,4.954,4.962,3117.6
+1696492560000,4.962,4.966,4.959,4.965,5765.2
+1696492620000,4.965,4.965,4.96,4.962,3713.5
+1696492680000,4.961,4.963,4.961,4.963,2754.1
+1696492740000,4.963,4.963,4.961,4.962,719.6
+1696492800000,4.962,4.962,4.96,4.961,2999.7
+1696492860000,4.961,4.97,4.961,4.967,7646.1
+1696492920000,4.967,4.977,4.967,4.975,10911.9
+1696492980000,4.975,4.976,4.969,4.973,6067.8
+1696493040000,4.972,4.973,4.966,4.968,7550.9
+1696493100000,4.968,4.969,4.961,4.963,2812.0
+1696493160000,4.962,4.962,4.959,4.959,4169.2
+1696493220000,4.959,4.96,4.958,4.96,2792.9
+1696493280000,4.96,4.963,4.955,4.963,7670.1
+1696493340000,4.963,4.964,4.962,4.962,218.8
+1696493400000,4.962,4.963,4.961,4.961,1756.1
+1696493460000,4.96,4.961,4.96,4.96,520.9
+1696493520000,4.96,4.965,4.96,4.963,1944.5
+1696493580000,4.963,4.963,4.955,4.955,4567.7
+1696493640000,4.956,4.957,4.951,4.953,9213.4
+1696493700000,4.953,4.953,4.941,4.943,15116.9
+1696493760000,4.943,4.948,4.94,4.948,3375.2
+1696493820000,4.947,4.949,4.944,4.948,3156.9
+1696493880000,4.948,4.95,4.945,4.947,4430.6
+1696493940000,4.947,4.948,4.944,4.947,672.9
+1696494000000,4.947,4.952,4.946,4.947,3998.1
+1696494060000,4.947,4.947,4.946,4.946,1057.0
+1696494120000,4.946,4.946,4.943,4.944,2958.9
+1696494180000,4.945,4.947,4.943,4.945,1708.1
+1696494240000,4.944,4.944,4.94,4.94,3124.7
+1696494300000,4.941,4.942,4.934,4.937,6105.6
+1696494360000,4.937,4.946,4.936,4.946,4177.2
+1696494420000,4.945,4.945,4.941,4.942,1503.5
+1696494480000,4.941,4.945,4.941,4.945,344.8
+1696494540000,4.945,4.945,4.942,4.945,883.5
+1696494600000,4.945,4.947,4.945,4.946,321.3
+1696494660000,4.946,4.946,4.943,4.943,887.8
+1696494720000,4.943,4.944,4.943,4.944,583.3
+1696494780000,4.945,4.945,4.936,4.937,2834.3
+1696494840000,4.937,4.939,4.935,4.936,1620.8
+1696494900000,4.937,4.937,4.932,4.934,4746.9
+1696494960000,4.934,4.938,4.934,4.936,1446.9
+1696495020000,4.937,4.938,4.936,4.938,548.1
+1696495080000,4.937,4.937,4.932,4.937,3685.7
+1696495140000,4.937,4.938,4.936,4.938,1178.0
+1696495200000,4.938,4.938,4.933,4.933,1513.0
+1696495260000,4.932,4.932,4.927,4.929,5135.9
+1696495320000,4.928,4.93,4.925,4.929,5321.9
+1696495380000,4.929,4.93,4.925,4.927,5756.7
+1696495440000,4.926,4.926,4.918,4.923,10805.9
+1696495500000,4.924,4.931,4.924,4.931,2118.6
+1696495560000,4.932,4.932,4.927,4.93,1202.0
+1696495620000,4.929,4.932,4.929,4.93,1742.1
+1696495680000,4.931,4.933,4.931,4.931,2019.8
+1696495740000,4.931,4.932,4.931,4.932,838.5
+1696495800000,4.933,4.943,4.932,4.943,7707.7
+1696495860000,4.943,4.944,4.942,4.944,1294.3
+1696495920000,4.944,4.948,4.944,4.948,1629.7
+1696495980000,4.949,4.949,4.944,4.949,1097.2
+1696496040000,4.949,4.95,4.946,4.948,2359.3
+1696496100000,4.948,4.95,4.948,4.948,884.3
+1696496160000,4.948,4.952,4.948,4.949,2822.3
+1696496220000,4.948,4.949,4.946,4.948,665.0
+1696496280000,4.948,4.948,4.944,4.944,1458.1
+1696496340000,4.945,4.949,4.945,4.948,1763.3
+1696496400000,4.947,4.949,4.947,4.947,183.8
+1696496460000,4.948,4.948,4.945,4.945,657.4
+1696496520000,4.946,4.947,4.944,4.946,924.9
+1696496580000,4.946,4.946,4.944,4.945,437.9
+1696496640000,4.945,4.947,4.945,4.947,250.6
+1696496700000,4.947,4.948,4.946,4.947,991.9
+1696496760000,4.947,4.947,4.946,4.947,365.0
+1696496820000,4.947,4.947,4.944,4.944,1027.0
+1696496880000,4.945,4.946,4.945,4.946,466.0
+1696496940000,4.947,4.949,4.947,4.949,3874.5
+1696497000000,4.95,4.951,4.949,4.95,597.7
+1696497060000,4.95,4.95,4.943,4.943,6788.2
+1696497120000,4.943,4.944,4.939,4.941,3464.8
+1696497180000,4.942,4.945,4.942,4.944,706.6
+1696497240000,4.944,4.946,4.943,4.946,712.8
+1696497300000,4.945,4.946,4.944,4.944,1261.8
+1696497360000,4.946,4.946,4.943,4.944,2121.9
+1696497420000,4.944,4.945,4.944,4.945,470.9
+1696497480000,4.944,4.949,4.944,4.949,2238.6
+1696497540000,4.949,4.949,4.946,4.947,588.3
+1696497600000,4.947,4.95,4.947,4.95,909.0
+1696497660000,4.949,4.95,4.947,4.949,2660.2
+1696497720000,4.949,4.951,4.949,4.951,261.5
+1696497780000,4.952,4.956,4.952,4.955,3492.5
+1696497840000,4.955,4.955,4.952,4.952,1285.9
+1696497900000,4.953,4.954,4.952,4.952,767.4
+1696497960000,4.951,4.951,4.951,4.951,180.2
+1696498020000,4.951,4.952,4.951,4.952,25.9
+1696498080000,4.951,4.951,4.948,4.948,1997.5
+1696498140000,4.948,4.948,4.942,4.944,2369.2
+1696498200000,4.944,4.948,4.944,4.948,1619.8
+1696498260000,4.949,4.951,4.947,4.948,3188.3
+1696498320000,4.947,4.947,4.945,4.945,719.7
+1696498380000,4.944,4.944,4.943,4.944,1043.6
+1696498440000,4.944,4.945,4.944,4.944,581.5
+1696498500000,4.945,4.946,4.942,4.942,1395.7
+1696498560000,4.942,4.943,4.938,4.938,1173.5
+1696498620000,4.938,4.94,4.936,4.938,3658.2
+1696498680000,4.939,4.94,4.937,4.94,1773.6
+1696498740000,4.94,4.943,4.94,4.943,360.5
+1696498800000,4.943,4.946,4.941,4.946,2666.7
+1696498860000,4.946,4.946,4.942,4.942,1037.4
+1696498920000,4.943,4.944,4.943,4.943,13.4
+1696498980000,4.944,4.945,4.944,4.944,150.3
+1696499040000,4.944,4.947,4.944,4.946,1256.7
+1696499100000,4.946,4.949,4.946,4.948,1489.7
+1696499160000,4.947,4.949,4.947,4.947,830.0
+1696499220000,4.946,4.946,4.945,4.946,196.8
+1696499280000,4.945,4.946,4.944,4.944,1023.5
+1696499340000,4.943,4.943,4.94,4.942,3435.4
+1696499400000,4.941,4.942,4.94,4.942,1284.2
+1696499460000,4.942,4.943,4.942,4.942,1372.5
+1696499520000,4.943,4.943,4.94,4.941,730.6
+1696499580000,4.941,4.941,4.937,4.937,3671.5
+1696499640000,4.937,4.938,4.932,4.934,5358.8
+1696499700000,4.935,4.937,4.935,4.936,2846.6
+1696499760000,4.937,4.938,4.935,4.935,2088.1
+1696499820000,4.935,4.938,4.934,4.938,528.0
+1696499880000,4.938,4.94,4.934,4.936,4899.2
+1696499940000,4.936,4.936,4.935,4.936,115.3
+1696500000000,4.935,4.938,4.935,4.938,794.9
+1696500060000,4.938,4.939,4.937,4.939,2169.3
+1696500120000,4.939,4.941,4.938,4.941,3588.0
+1696500180000,4.939,4.94,4.935,4.94,3137.0
+1696500240000,4.94,4.941,4.94,4.94,684.3
+1696500300000,4.94,4.94,4.939,4.94,179.9
+1696500360000,4.939,4.939,4.937,4.937,764.0
+1696500420000,4.937,4.938,4.931,4.934,6210.3
+1696500480000,4.934,4.936,4.929,4.931,4596.4
+1696500540000,4.932,4.932,4.929,4.929,1995.0
+1696500600000,4.929,4.929,4.925,4.926,4222.0
+1696500660000,4.926,4.926,4.923,4.924,1057.2
+1696500720000,4.923,4.925,4.92,4.921,2544.8
+1696500780000,4.921,4.921,4.918,4.919,3192.7
+1696500840000,4.919,4.921,4.918,4.921,3405.8
+1696500900000,4.92,4.921,4.919,4.92,2858.2
+1696500960000,4.919,4.92,4.915,4.915,2003.0
+1696501020000,4.915,4.917,4.913,4.917,4580.6
+1696501080000,4.917,4.918,4.916,4.916,2882.0
+1696501140000,4.917,4.919,4.916,4.917,979.9
+1696501200000,4.916,4.916,4.907,4.91,5256.8
+1696501260000,4.91,4.913,4.909,4.913,1879.7
+1696501320000,4.912,4.912,4.906,4.909,2348.3
+1696501380000,4.909,4.912,4.909,4.91,1488.2
+1696501440000,4.911,4.916,4.911,4.913,4069.7
+1696501500000,4.913,4.92,4.913,4.92,2306.7
+1696501560000,4.92,4.92,4.916,4.916,2574.3
+1696501620000,4.916,4.917,4.914,4.914,895.7
+1696501680000,4.916,4.918,4.916,4.918,537.0
+1696501740000,4.918,4.921,4.918,4.921,472.4
+1696501800000,4.921,4.928,4.921,4.928,5332.0
+1696501860000,4.927,4.93,4.926,4.93,3271.7
+1696501920000,4.929,4.929,4.926,4.927,1680.8
+1696501980000,4.927,4.929,4.927,4.929,824.1
+1696502040000,4.929,4.929,4.927,4.929,2255.1
+1696502100000,4.929,4.929,4.925,4.926,3680.9
+1696502160000,4.927,4.929,4.927,4.929,315.6
+1696502220000,4.928,4.931,4.928,4.93,631.7
+1696502280000,4.931,4.934,4.93,4.934,897.8
+1696502340000,4.933,4.933,4.931,4.931,1163.2
+1696502400000,4.931,4.933,4.93,4.933,697.5
+1696502460000,4.933,4.934,4.929,4.93,2134.2
+1696502520000,4.929,4.93,4.929,4.929,53.1
+1696502580000,4.929,4.93,4.929,4.929,1365.1
+1696502640000,4.929,4.929,4.926,4.928,2437.3
+1696502700000,4.927,4.927,4.925,4.927,1428.7
+1696502760000,4.928,4.929,4.926,4.928,2288.0
+1696502820000,4.927,4.932,4.927,4.93,1415.3
+1696502880000,4.931,4.934,4.931,4.934,1006.7
+1696502940000,4.933,4.933,4.932,4.932,551.5
+1696503000000,4.931,4.932,4.931,4.932,284.3
+1696503060000,4.931,4.931,4.93,4.93,402.3
+1696503120000,4.929,4.933,4.929,4.932,1295.8
+1696503180000,4.932,4.932,4.929,4.929,912.7
+1696503240000,4.929,4.93,4.927,4.93,929.0
+1696503300000,4.929,4.933,4.929,4.93,3325.9
+1696503360000,4.93,4.933,4.929,4.933,2070.3
+1696503420000,4.933,4.933,4.932,4.932,353.5
+1696503480000,4.932,4.937,4.932,4.935,2641.8
+1696503540000,4.934,4.935,4.934,4.934,1248.1
+1696503600000,4.934,4.935,4.933,4.933,582.0
+1696503660000,4.934,4.935,4.932,4.933,892.4
+1696503720000,4.933,4.933,4.929,4.931,676.1
+1696503780000,4.931,4.933,4.93,4.931,2851.6
+1696503840000,4.931,4.932,4.93,4.93,633.2
+1696503900000,4.931,4.932,4.93,4.932,335.6
+1696503960000,4.933,4.935,4.933,4.935,418.0
+1696504020000,4.934,4.935,4.931,4.931,1124.1
+1696504080000,4.931,4.931,4.928,4.928,2396.3
+1696504140000,4.927,4.928,4.927,4.927,313.2
+1696504200000,4.928,4.929,4.923,4.929,6994.6
+1696504260000,4.928,4.93,4.928,4.93,607.0
+1696504320000,4.931,4.934,4.925,4.926,3754.6
+1696504380000,4.926,4.926,4.925,4.926,414.4
+1696504440000,4.925,4.925,4.924,4.924,47.4
+1696504500000,4.924,4.924,4.918,4.918,1642.4
+1696504560000,4.919,4.921,4.916,4.917,3223.5
+1696504620000,4.916,4.917,4.911,4.917,3835.2
+1696504680000,4.917,4.919,4.917,4.918,2663.5
+1696504740000,4.918,4.918,4.915,4.915,855.2
+1696504800000,4.914,4.918,4.914,4.917,1253.6
+1696504860000,4.918,4.919,4.918,4.919,66.1
+1696504920000,4.919,4.919,4.914,4.914,1262.4
+1696504980000,4.915,4.918,4.915,4.917,1358.4
+1696505040000,4.916,4.918,4.916,4.918,238.7
+1696505100000,4.918,4.918,4.917,4.917,302.0
+1696505160000,4.918,4.919,4.917,4.919,334.6
+1696505220000,4.919,4.92,4.917,4.917,955.2
+1696505280000,4.917,4.918,4.915,4.918,1099.2
+1696505340000,4.919,4.921,4.919,4.921,571.1
+1696505400000,4.92,4.921,4.918,4.919,727.2
+1696505460000,4.918,4.919,4.918,4.918,353.2
+1696505520000,4.918,4.918,4.912,4.913,3670.8
+1696505580000,4.913,4.917,4.912,4.917,2208.8
+1696505640000,4.918,4.92,4.918,4.92,1527.4
+1696505700000,4.919,4.921,4.919,4.921,140.6
+1696505760000,4.921,4.924,4.921,4.922,723.0
+1696505820000,4.922,4.924,4.922,4.922,586.7
+1696505880000,4.922,4.922,4.917,4.917,1720.6
+1696505940000,4.918,4.919,4.918,4.918,276.2
+1696506000000,4.919,4.921,4.919,4.921,557.1
+1696506060000,4.921,4.921,4.919,4.92,794.2
+1696506120000,4.919,4.919,4.918,4.919,306.4
+1696506180000,4.92,4.92,4.919,4.92,367.7
+1696506240000,4.92,4.927,4.92,4.924,3047.6
+1696506300000,4.923,4.923,4.92,4.92,724.0
+1696506360000,4.92,4.921,4.918,4.918,1387.6
+1696506420000,4.918,4.919,4.909,4.909,5399.2
+1696506480000,4.909,4.909,4.902,4.907,12566.1
+1696506540000,4.908,4.911,4.908,4.911,3204.9
+1696506600000,4.91,4.91,4.906,4.907,1912.4
+1696506660000,4.907,4.909,4.906,4.906,847.6
+1696506720000,4.907,4.907,4.903,4.904,1536.0
+1696506780000,4.904,4.905,4.899,4.904,8625.4
+1696506840000,4.904,4.904,4.899,4.901,4612.7
+1696506900000,4.901,4.907,4.901,4.904,2853.3
+1696506960000,4.904,4.907,4.904,4.906,2351.9
+1696507020000,4.906,4.908,4.901,4.903,3639.2
+1696507080000,4.903,4.904,4.903,4.904,1508.0
+1696507140000,4.903,4.904,4.901,4.901,1333.4
+1696507200000,4.901,4.903,4.9,4.903,1893.9
+1696507260000,4.903,4.903,4.902,4.902,322.2
+1696507320000,4.902,4.907,4.901,4.906,3999.7
+1696507380000,4.906,4.907,4.906,4.906,474.4
+1696507440000,4.905,4.907,4.905,4.906,561.3
+1696507500000,4.907,4.911,4.907,4.911,1580.1
+1696507560000,4.911,4.912,4.909,4.91,3580.9
+1696507620000,4.909,4.91,4.905,4.905,3028.3
+1696507680000,4.905,4.908,4.905,4.907,160.3
+1696507740000,4.908,4.908,4.903,4.903,1206.9
+1696507800000,4.903,4.906,4.903,4.906,980.9
+1696507860000,4.906,4.909,4.903,4.903,3736.1
+1696507920000,4.902,4.902,4.901,4.902,481.2
+1696507980000,4.902,4.903,4.901,4.901,842.9
+1696508040000,4.9,4.9,4.894,4.896,9033.5
+1696508100000,4.896,4.9,4.895,4.896,4109.4
+1696508160000,4.897,4.906,4.897,4.9,11707.2
+1696508220000,4.899,4.902,4.899,4.899,1099.7
+1696508280000,4.899,4.9,4.898,4.898,1185.9
+1696508340000,4.899,4.899,4.899,4.899,1215.2
+1696508400000,4.899,4.9,4.898,4.899,1205.1
+1696508460000,4.899,4.9,4.893,4.895,3553.3
+1696508520000,4.894,4.895,4.891,4.892,4367.8
+1696508580000,4.893,4.894,4.892,4.892,2225.3
+1696508640000,4.893,4.895,4.892,4.894,1842.7
+1696508700000,4.894,4.898,4.894,4.898,1507.5
+1696508760000,4.899,4.899,4.895,4.895,1295.9
+1696508820000,4.895,4.895,4.894,4.895,274.9
+1696508880000,4.895,4.895,4.889,4.89,4674.7
+1696508940000,4.89,4.892,4.888,4.891,5724.1
+1696509000000,4.892,4.892,4.886,4.887,7251.7
+1696509060000,4.888,4.891,4.884,4.889,7962.1
+1696509120000,4.889,4.892,4.889,4.892,1165.5
+1696509180000,4.892,4.899,4.892,4.894,5771.0
+1696509240000,4.893,4.897,4.89,4.892,4005.1
+1696509300000,4.891,4.894,4.89,4.894,1584.5
+1696509360000,4.894,4.896,4.894,4.896,2145.0
+1696509420000,4.896,4.897,4.887,4.887,5850.1
+1696509480000,4.888,4.89,4.888,4.888,1391.5
+1696509540000,4.888,4.89,4.887,4.889,1200.0
+1696509600000,4.89,4.894,4.89,4.893,1282.6
+1696509660000,4.892,4.893,4.89,4.893,1581.9
+1696509720000,4.893,4.894,4.893,4.894,722.1
+1696509780000,4.894,4.895,4.893,4.894,1142.2
+1696509840000,4.895,4.898,4.895,4.897,4396.0
+1696509900000,4.896,4.897,4.895,4.895,843.1
+1696509960000,4.895,4.899,4.89,4.89,2717.9
+1696510020000,4.891,4.897,4.891,4.896,4725.6
+1696510080000,4.896,4.898,4.893,4.894,2343.0
+1696510140000,4.894,4.901,4.89,4.899,11180.3
+1696510200000,4.899,4.899,4.893,4.893,3609.5
+1696510260000,4.892,4.892,4.89,4.891,1107.3
+1696510320000,4.892,4.896,4.892,4.896,494.8
+1696510380000,4.896,4.897,4.893,4.897,1748.6
+1696510440000,4.897,4.897,4.894,4.894,942.6
+1696510500000,4.894,4.896,4.893,4.896,743.0
+1696510560000,4.896,4.896,4.893,4.893,683.9
+1696510620000,4.893,4.894,4.892,4.892,860.2
+1696510680000,4.893,4.894,4.893,4.894,1714.7
+1696510740000,4.893,4.895,4.893,4.894,905.8
+1696510800000,4.894,4.896,4.894,4.894,615.3
+1696510860000,4.894,4.896,4.894,4.896,414.3
+1696510920000,4.895,4.902,4.895,4.901,3805.4
+1696510980000,4.901,4.907,4.901,4.906,5561.2
+1696511040000,4.905,4.907,4.905,4.907,940.2
+1696511100000,4.906,4.91,4.905,4.905,2964.1
+1696511160000,4.906,4.91,4.903,4.907,3971.9
+1696511220000,4.907,4.907,4.903,4.905,1225.3
+1696511280000,4.904,4.912,4.904,4.91,5313.6
+1696511340000,4.911,4.915,4.91,4.913,7649.6
+1696511400000,4.912,4.921,4.912,4.915,10022.0
+1696511460000,4.915,4.926,4.914,4.925,9915.1
+1696511520000,4.925,4.928,4.923,4.928,5321.6
+1696511580000,4.928,4.934,4.926,4.934,3263.5
+1696511640000,4.935,4.939,4.931,4.932,13281.7
+1696511700000,4.932,4.951,4.931,4.946,24216.8
+1696511760000,4.946,4.947,4.938,4.943,11732.0
+1696511820000,4.943,4.943,4.922,4.924,20503.8
+1696511880000,4.924,4.932,4.923,4.93,7677.3
+1696511940000,4.93,4.935,4.929,4.933,4080.1
+1696512000000,4.933,4.937,4.924,4.925,6658.8
+1696512060000,4.926,4.929,4.923,4.923,3444.5
+1696512120000,4.923,4.924,4.918,4.921,3809.4
+1696512180000,4.922,4.923,4.912,4.916,5906.4
+1696512240000,4.917,4.917,4.911,4.911,3710.8
+1696512300000,4.912,4.921,4.912,4.919,6262.0
+1696512360000,4.919,4.922,4.919,4.922,1521.1
+1696512420000,4.921,4.927,4.92,4.925,4260.4
+1696512480000,4.926,4.935,4.925,4.931,9053.0
+1696512540000,4.931,4.935,4.92,4.925,14040.9
+1696512600000,4.925,4.927,4.923,4.926,7115.4
+1696512660000,4.926,4.935,4.926,4.935,3147.2
+1696512720000,4.935,4.939,4.931,4.932,5428.9
+1696512780000,4.932,4.942,4.932,4.942,2870.5
+1696512840000,4.942,4.942,4.938,4.938,1525.4
+1696512900000,4.939,4.947,4.938,4.943,3544.4
+1696512960000,4.944,4.945,4.936,4.937,4205.7
+1696513020000,4.937,4.94,4.936,4.936,1945.9
+1696513080000,4.936,4.94,4.93,4.93,6389.6
+1696513140000,4.93,4.93,4.924,4.925,7025.9
+1696513200000,4.925,4.93,4.924,4.929,4420.6
+1696513260000,4.929,4.929,4.925,4.927,1299.3
+1696513320000,4.927,4.928,4.912,4.916,9168.7
+1696513380000,4.916,4.918,4.915,4.916,3427.6
+1696513440000,4.916,4.918,4.913,4.913,1783.3
+1696513500000,4.914,4.916,4.913,4.914,1851.1
+1696513560000,4.915,4.915,4.901,4.909,6882.9
+1696513620000,4.909,4.919,4.909,4.917,14610.0
+1696513680000,4.917,4.925,4.916,4.921,6693.3
+1696513740000,4.92,4.928,4.919,4.926,1815.8
+1696513800000,4.925,4.926,4.922,4.926,5501.8
+1696513860000,4.926,4.926,4.918,4.919,4773.6
+1696513920000,4.919,4.92,4.915,4.917,2565.7
+1696513980000,4.917,4.922,4.917,4.918,3054.6
+1696514040000,4.917,4.917,4.912,4.915,2040.5
+1696514100000,4.915,4.922,4.915,4.919,3171.4
+1696514160000,4.919,4.92,4.916,4.918,2134.3
+1696514220000,4.918,4.92,4.917,4.919,1829.7
+1696514280000,4.919,4.921,4.915,4.915,2787.3
+1696514340000,4.916,4.918,4.913,4.917,1472.6
+1696514400000,4.916,4.917,4.91,4.913,9165.2
+1696514460000,4.912,4.914,4.909,4.914,1661.4
+1696514520000,4.913,4.918,4.912,4.914,5970.6
+1696514580000,4.914,4.915,4.914,4.915,640.8
+1696514640000,4.916,4.918,4.916,4.917,414.1
+1696514700000,4.917,4.918,4.912,4.914,1720.1
+1696514760000,4.913,4.917,4.913,4.915,758.7
+1696514820000,4.916,4.917,4.908,4.911,6146.7
+1696514880000,4.911,4.912,4.907,4.909,1697.4
+1696514940000,4.91,4.912,4.908,4.912,1565.3
+1696515000000,4.911,4.911,4.906,4.906,2453.4
+1696515060000,4.906,4.91,4.906,4.908,2236.9
+1696515120000,4.908,4.91,4.908,4.909,550.8
+1696515180000,4.909,4.92,4.909,4.916,5892.8
+1696515240000,4.916,4.923,4.916,4.921,2383.1
+1696515300000,4.92,4.923,4.918,4.919,1591.2
+1696515360000,4.92,4.922,4.92,4.922,136.7
+1696515420000,4.921,4.925,4.92,4.925,2722.0
+1696515480000,4.925,4.926,4.925,4.926,1498.8
+1696515540000,4.925,4.926,4.922,4.922,2374.0
+1696515600000,4.921,4.923,4.92,4.922,3883.5
+1696515660000,4.923,4.928,4.921,4.921,3752.8
+1696515720000,4.921,4.921,4.914,4.917,4896.1
+1696515780000,4.917,4.918,4.909,4.909,3603.6
+1696515840000,4.91,4.918,4.91,4.917,3776.4
+1696515900000,4.917,4.92,4.917,4.918,1506.7
+1696515960000,4.918,4.918,4.916,4.917,751.6
+1696516020000,4.918,4.931,4.918,4.929,4477.4
+1696516080000,4.928,4.928,4.925,4.925,822.4
+1696516140000,4.925,4.928,4.925,4.926,1104.8
+1696516200000,4.927,4.931,4.924,4.928,3869.8
+1696516260000,4.928,4.928,4.921,4.922,2518.3
+1696516320000,4.922,4.929,4.92,4.929,5005.0
+1696516380000,4.928,4.929,4.926,4.929,986.9
+1696516440000,4.928,4.932,4.928,4.93,3014.2
+1696516500000,4.93,4.931,4.923,4.923,4836.7
+1696516560000,4.922,4.933,4.921,4.931,7101.9
+1696516620000,4.931,4.941,4.924,4.929,67620.5
+1696516680000,4.928,4.93,4.925,4.927,3218.6
+1696516740000,4.927,4.927,4.917,4.918,5166.4
+1696516800000,4.917,4.922,4.915,4.922,4304.7
+1696516860000,4.922,4.923,4.916,4.916,1760.0
+1696516920000,4.917,4.918,4.916,4.918,1382.8
+1696516980000,4.918,4.919,4.916,4.917,694.3
+1696517040000,4.917,4.918,4.916,4.918,926.1
+1696517100000,4.917,4.918,4.912,4.912,768.4
+1696517160000,4.913,4.917,4.912,4.916,1664.6
+1696517220000,4.915,4.917,4.913,4.916,2177.1
+1696517280000,4.916,4.916,4.914,4.915,928.2
+1696517340000,4.914,4.914,4.909,4.909,979.9
+1696517400000,4.909,4.909,4.908,4.908,1464.5
+1696517460000,4.909,4.911,4.908,4.91,2990.4
+1696517520000,4.91,4.91,4.902,4.904,5522.5
+1696517580000,4.904,4.906,4.904,4.905,1849.1
+1696517640000,4.905,4.907,4.903,4.907,1019.4
+1696517700000,4.907,4.909,4.906,4.908,1598.8
+1696517760000,4.908,4.91,4.908,4.908,1780.1
+1696517820000,4.909,4.909,4.908,4.908,222.9
+1696517880000,4.908,4.909,4.906,4.908,921.2
+1696517940000,4.907,4.908,4.907,4.908,142.7
+1696518000000,4.909,4.916,4.908,4.911,2752.7
+1696518060000,4.91,4.911,4.907,4.908,1607.9
+1696518120000,4.908,4.912,4.907,4.91,2350.0
+1696518180000,4.91,4.916,4.901,4.901,12959.7
+1696518240000,4.902,4.902,4.873,4.877,33232.0
+1696518300000,4.878,4.888,4.87,4.882,47267.0
+1696518360000,4.883,4.887,4.88,4.883,6834.8
+1696518420000,4.884,4.886,4.878,4.879,6562.4
+1696518480000,4.88,4.886,4.879,4.886,6286.5
+1696518540000,4.885,4.886,4.881,4.883,7030.5
+1696518600000,4.883,4.885,4.88,4.884,4632.8
+1696518660000,4.884,4.886,4.88,4.882,3445.9
+1696518720000,4.882,4.887,4.881,4.886,2396.8
+1696518780000,4.885,4.889,4.885,4.889,13921.6
+1696518840000,4.888,4.89,4.886,4.889,2102.5
+1696518900000,4.889,4.891,4.885,4.891,2914.9
+1696518960000,4.89,4.89,4.886,4.889,9183.0
+1696519020000,4.888,4.896,4.887,4.896,5791.6
+1696519080000,4.895,4.898,4.894,4.897,3276.4
+1696519140000,4.896,4.896,4.888,4.89,3150.9
+1696519200000,4.889,4.891,4.886,4.886,2030.7
+1696519260000,4.886,4.89,4.885,4.886,2715.3
+1696519320000,4.887,4.887,4.884,4.887,1223.2
+1696519380000,4.887,4.887,4.88,4.881,6016.7
+1696519440000,4.881,4.887,4.878,4.887,12043.4
+1696519500000,4.887,4.888,4.884,4.888,2852.2
+1696519560000,4.888,4.889,4.883,4.886,4079.4
+1696519620000,4.886,4.889,4.884,4.886,5343.1
+1696519680000,4.887,4.89,4.886,4.887,2734.2
+1696519740000,4.887,4.89,4.887,4.889,660.8
+1696519800000,4.889,4.889,4.881,4.881,10748.8
+1696519860000,4.882,4.882,4.874,4.876,7178.4
+1696519920000,4.876,4.876,4.855,4.863,25685.6
+1696519980000,4.863,4.875,4.862,4.868,8418.2
+1696520040000,4.868,4.873,4.866,4.869,7717.7
+1696520100000,4.87,4.873,4.865,4.87,8502.5
+1696520160000,4.871,4.873,4.866,4.868,5311.2
+1696520220000,4.868,4.871,4.831,4.832,36311.6
+1696520280000,4.833,4.863,4.822,4.859,41649.9
+1696520340000,4.859,4.861,4.855,4.861,8266.8
+1696520400000,4.861,4.862,4.856,4.86,8506.6
+1696520460000,4.86,4.871,4.859,4.871,10859.0
+1696520520000,4.871,4.871,4.861,4.864,13712.4
+1696520580000,4.864,4.864,4.855,4.858,11900.2
+1696520640000,4.859,4.864,4.854,4.857,6187.4
+1696520700000,4.857,4.867,4.856,4.867,6385.6
+1696520760000,4.867,4.87,4.862,4.862,9287.5
+1696520820000,4.862,4.866,4.86,4.865,5050.5
+1696520880000,4.865,4.87,4.864,4.87,2947.2
+1696520940000,4.87,4.871,4.867,4.869,3656.6
+1696521000000,4.868,4.869,4.864,4.864,4745.4
+1696521060000,4.864,4.865,4.859,4.86,2992.1
+1696521120000,4.861,4.863,4.86,4.862,1516.3
+1696521180000,4.861,4.865,4.861,4.863,1989.9
+1696521240000,4.863,4.864,4.862,4.863,2505.4
+1696521300000,4.864,4.867,4.863,4.865,3611.0
+1696521360000,4.864,4.865,4.853,4.853,9777.2
+1696521420000,4.854,4.858,4.853,4.856,6621.5
+1696521480000,4.857,4.859,4.852,4.855,2367.4
+1696521540000,4.854,4.856,4.854,4.855,532.1
+1696521600000,4.854,4.864,4.853,4.864,7911.6
+1696521660000,4.863,4.864,4.856,4.862,3291.4
+1696521720000,4.861,4.867,4.861,4.867,1343.5
+1696521780000,4.866,4.871,4.862,4.863,10750.8
+1696521840000,4.862,4.862,4.852,4.852,6114.7
+1696521900000,4.852,4.856,4.847,4.853,17121.5
+1696521960000,4.852,4.855,4.844,4.852,6672.7
+1696522020000,4.852,4.854,4.845,4.848,2209.7
+1696522080000,4.849,4.849,4.845,4.848,4467.2
+1696522140000,4.849,4.853,4.848,4.853,4011.8
+1696522200000,4.852,4.856,4.849,4.855,6362.9
+1696522260000,4.856,4.857,4.853,4.854,4875.4
+1696522320000,4.853,4.864,4.852,4.863,2936.8
+1696522380000,4.863,4.863,4.858,4.86,3974.3
+1696522440000,4.86,4.864,4.858,4.862,1739.6
+1696522500000,4.861,4.862,4.859,4.861,3620.2
+1696522560000,4.861,4.868,4.86,4.866,7083.8
+1696522620000,4.866,4.867,4.861,4.865,9024.4
+1696522680000,4.865,4.866,4.863,4.865,1024.7
+1696522740000,4.865,4.865,4.861,4.862,2026.1
+1696522800000,4.862,4.864,4.862,4.863,1759.1
+1696522860000,4.863,4.865,4.862,4.862,4350.0
+1696522920000,4.862,4.863,4.857,4.86,10701.8
+1696522980000,4.859,4.859,4.856,4.858,1672.9
+1696523040000,4.857,4.858,4.855,4.858,3197.0
+1696523100000,4.858,4.865,4.855,4.863,10839.0
+1696523160000,4.864,4.868,4.859,4.868,13648.3
+1696523220000,4.869,4.877,4.868,4.876,27142.9
+1696523280000,4.876,4.879,4.872,4.874,30296.5
+1696523340000,4.873,4.88,4.873,4.876,14053.4
+1696523400000,4.876,4.888,4.876,4.887,24931.3
+1696523460000,4.888,4.889,4.882,4.889,20002.4
+1696523520000,4.889,4.889,4.886,4.888,5107.7
+1696523580000,4.888,4.888,4.875,4.878,43353.7
+1696523640000,4.877,4.881,4.872,4.872,28386.9
+1696523700000,4.872,4.873,4.867,4.868,10830.3
+1696523760000,4.867,4.867,4.855,4.857,13035.6
+1696523820000,4.857,4.859,4.854,4.855,4929.8
+1696523880000,4.854,4.86,4.852,4.857,11644.2
+1696523940000,4.858,4.864,4.858,4.861,7397.2
+1696524000000,4.86,4.86,4.854,4.854,7415.6
+1696524060000,4.853,4.854,4.843,4.854,30725.3
+1696524120000,4.854,4.858,4.852,4.858,3917.2
+1696524180000,4.857,4.857,4.852,4.853,5663.8
+1696524240000,4.854,4.856,4.838,4.844,18900.5
+1696524300000,4.843,4.857,4.838,4.854,24704.2
+1696524360000,4.855,4.856,4.848,4.854,41815.7
+1696524420000,4.854,4.858,4.849,4.853,28725.3
+1696524480000,4.853,4.853,4.846,4.849,17993.5
+1696524540000,4.85,4.851,4.842,4.843,18575.4
+1696524600000,4.843,4.848,4.839,4.844,25063.8
+1696524660000,4.844,4.844,4.834,4.836,23467.2
+1696524720000,4.835,4.838,4.834,4.835,9013.9
+1696524780000,4.835,4.836,4.834,4.835,2128.5
+1696524840000,4.835,4.836,4.832,4.835,14841.0
+1696524900000,4.835,4.838,4.833,4.836,13734.2
+1696524960000,4.837,4.839,4.836,4.839,3570.8
+1696525020000,4.838,4.839,4.836,4.838,2618.7
+1696525080000,4.838,4.846,4.838,4.846,18572.8
+1696525140000,4.846,4.852,4.839,4.848,27911.5
+1696525200000,4.847,4.856,4.845,4.856,24486.2
+1696525260000,4.856,4.856,4.852,4.854,9868.8
+1696525320000,4.854,4.858,4.851,4.853,17525.9
+1696525380000,4.854,4.857,4.848,4.848,21522.2
+1696525440000,4.848,4.854,4.848,4.853,10055.5
+1696525500000,4.853,4.853,4.852,4.852,1404.9
+1696525560000,4.853,4.858,4.851,4.856,22565.6
+1696525620000,4.856,4.858,4.852,4.854,13465.0
+1696525680000,4.854,4.86,4.853,4.859,13770.7
+1696525740000,4.859,4.863,4.857,4.86,12553.7
+1696525800000,4.86,4.86,4.857,4.859,2887.0
+1696525860000,4.86,4.861,4.852,4.856,32126.5
+1696525920000,4.856,4.859,4.855,4.859,2991.3
+1696525980000,4.859,4.862,4.852,4.862,23634.5
+1696526040000,4.862,4.863,4.856,4.856,18823.5
+1696526100000,4.856,4.857,4.844,4.848,16966.0
+1696526160000,4.847,4.85,4.845,4.85,8425.9
+1696526220000,4.849,4.849,4.843,4.843,10325.9
+1696526280000,4.842,4.848,4.838,4.84,35540.4
+1696526340000,4.84,4.841,4.834,4.835,19351.6
+1696526400000,4.836,4.838,4.833,4.838,6278.3
+1696526460000,4.838,4.855,4.836,4.855,10431.4
+1696526520000,4.855,4.863,4.853,4.861,9834.3
+1696526580000,4.862,4.868,4.857,4.857,22379.3
+1696526640000,4.857,4.859,4.849,4.849,30571.1
+1696526700000,4.849,4.85,4.847,4.848,2174.6
+1696526760000,4.848,4.848,4.843,4.844,4851.4
+1696526820000,4.844,4.845,4.842,4.842,2762.0
+1696526880000,4.842,4.847,4.84,4.842,11249.9
+1696526940000,4.843,4.852,4.843,4.849,11729.7
+1696527000000,4.849,4.849,4.84,4.842,11825.9
+1696527060000,4.842,4.845,4.838,4.841,12877.1
+1696527120000,4.84,4.846,4.834,4.844,16827.6
+1696527180000,4.844,4.848,4.839,4.844,21488.7
+1696527240000,4.843,4.862,4.84,4.858,46966.9
+1696527300000,4.858,4.86,4.855,4.86,10507.9
+1696527360000,4.86,4.861,4.852,4.853,33848.6
+1696527420000,4.853,4.853,4.844,4.847,10253.1
+1696527480000,4.847,4.859,4.847,4.854,20176.8
+1696527540000,4.855,4.874,4.855,4.861,63280.3
+1696527600000,4.861,4.862,4.847,4.861,25631.7
+1696527660000,4.862,4.863,4.85,4.86,32522.5
+1696527720000,4.861,4.861,4.856,4.858,17774.5
+1696527780000,4.858,4.858,4.855,4.857,7135.1
+1696527840000,4.856,4.866,4.854,4.86,34350.7
+1696527900000,4.86,4.865,4.851,4.853,45138.8
+1696527960000,4.854,4.857,4.849,4.857,33141.1
+1696528020000,4.857,4.857,4.856,4.856,778.8
+1696528080000,4.857,4.857,4.855,4.855,850.9
+1696528140000,4.855,4.859,4.854,4.854,8283.2
+1696528200000,4.854,4.854,4.824,4.833,57611.7
+1696528260000,4.833,4.835,4.831,4.834,3203.6
+1696528320000,4.835,4.839,4.831,4.838,12359.5
+1696528380000,4.839,4.844,4.838,4.842,12076.4
+1696528440000,4.842,4.844,4.839,4.841,6712.8
+1696528500000,4.84,4.843,4.84,4.842,3140.4
+1696528560000,4.841,4.85,4.841,4.847,31585.4
+1696528620000,4.848,4.849,4.839,4.841,20587.7
+1696528680000,4.84,4.841,4.836,4.839,6626.7
+1696528740000,4.839,4.84,4.838,4.838,3399.9
+1696528800000,4.839,4.841,4.838,4.84,1898.8
+1696528860000,4.84,4.843,4.838,4.841,15292.4
+1696528920000,4.841,4.843,4.838,4.841,19493.7
+1696528980000,4.842,4.845,4.84,4.844,17644.7
+1696529040000,4.845,4.849,4.842,4.847,13100.9
+1696529100000,4.847,4.85,4.843,4.848,20353.8
+1696529160000,4.847,4.847,4.836,4.841,26516.4
+1696529220000,4.842,4.847,4.84,4.844,43466.3
+1696529280000,4.844,4.844,4.837,4.838,16368.0
+1696529340000,4.838,4.84,4.834,4.839,12184.1
+1696529400000,4.839,4.844,4.838,4.844,8491.0
+1696529460000,4.844,4.85,4.843,4.849,10629.4
+1696529520000,4.848,4.85,4.843,4.85,19842.5
+1696529580000,4.848,4.848,4.842,4.842,7889.5
+1696529640000,4.842,4.845,4.841,4.842,13085.0
+1696529700000,4.842,4.845,4.84,4.845,4180.2
+1696529760000,4.846,4.847,4.845,4.846,1412.5
+1696529820000,4.847,4.847,4.84,4.841,11019.6
+1696529880000,4.841,4.841,4.834,4.838,4611.2
+1696529940000,4.838,4.838,4.829,4.833,13999.7
+1696530000000,4.834,4.838,4.829,4.837,13175.3
+1696530060000,4.837,4.847,4.837,4.847,6030.7
+1696530120000,4.847,4.847,4.827,4.828,30516.6
+1696530180000,4.827,4.829,4.824,4.825,6258.5
+1696530240000,4.826,4.827,4.823,4.825,8363.6
+1696530300000,4.824,4.827,4.82,4.821,15209.8
+1696530360000,4.821,4.823,4.813,4.814,10662.5
+1696530420000,4.814,4.817,4.813,4.814,4146.4
+1696530480000,4.813,4.816,4.813,4.816,1626.8
+1696530540000,4.815,4.818,4.815,4.818,5750.6
+1696530600000,4.818,4.818,4.811,4.811,10706.3
+1696530660000,4.811,4.815,4.791,4.808,102670.3
+1696530720000,4.809,4.814,4.807,4.811,24581.7
+1696530780000,4.811,4.814,4.808,4.814,39950.1
+1696530840000,4.814,4.819,4.812,4.819,9522.6
+1696530900000,4.818,4.823,4.814,4.819,16718.4
+1696530960000,4.82,4.822,4.815,4.821,9986.5
+1696531020000,4.821,4.821,4.816,4.821,8510.5
+1696531080000,4.82,4.822,4.814,4.822,11811.5
+1696531140000,4.822,4.823,4.822,4.823,1310.6
+1696531200000,4.823,4.828,4.823,4.823,9370.5
+1696531260000,4.823,4.829,4.823,4.828,5205.3
+1696531320000,4.829,4.832,4.824,4.824,24209.4
+1696531380000,4.824,4.828,4.821,4.826,37303.2
+1696531440000,4.826,4.827,4.825,4.826,1458.2
+1696531500000,4.826,4.828,4.823,4.825,24992.8
+1696531560000,4.826,4.828,4.824,4.827,4584.9
+1696531620000,4.828,4.829,4.827,4.829,4234.8
+1696531680000,4.828,4.828,4.823,4.823,13357.1
+1696531740000,4.825,4.828,4.817,4.821,44571.7
+1696531800000,4.822,4.824,4.818,4.821,53956.5
+1696531860000,4.822,4.825,4.82,4.82,5006.7
+1696531920000,4.82,4.825,4.818,4.825,19585.2
+1696531980000,4.825,4.828,4.815,4.82,41875.4
+1696532040000,4.819,4.823,4.818,4.822,13584.3
+1696532100000,4.822,4.827,4.821,4.825,17473.4
+1696532160000,4.825,4.826,4.813,4.816,39794.1
+1696532220000,4.816,4.818,4.813,4.817,11704.8
+1696532280000,4.817,4.82,4.817,4.817,2264.3
+1696532340000,4.817,4.821,4.817,4.819,2518.6
+1696532400000,4.818,4.821,4.818,4.819,1508.0
+1696532460000,4.821,4.824,4.821,4.821,4914.3
+1696532520000,4.821,4.825,4.82,4.82,12298.1
+1696532580000,4.82,4.82,4.806,4.808,17134.7
+1696532640000,4.807,4.81,4.806,4.808,6963.5
+1696532700000,4.807,4.809,4.807,4.808,1661.9
+1696532760000,4.808,4.81,4.808,4.808,3838.5
+1696532820000,4.809,4.814,4.808,4.814,6214.6
+1696532880000,4.813,4.821,4.813,4.82,5441.3
+1696532940000,4.821,4.821,4.817,4.818,1266.7
+1696533000000,4.817,4.83,4.817,4.829,30889.2
+1696533060000,4.829,4.831,4.828,4.83,6468.3
+1696533120000,4.83,4.831,4.824,4.825,8807.1
+1696533180000,4.824,4.83,4.823,4.83,12491.2
+1696533240000,4.83,4.832,4.83,4.832,1518.6
+1696533300000,4.831,4.833,4.828,4.83,8390.2
+1696533360000,4.83,4.831,4.829,4.829,832.0
+1696533420000,4.829,4.83,4.823,4.825,10072.3
+1696533480000,4.826,4.83,4.825,4.829,8617.1
+1696533540000,4.829,4.836,4.829,4.836,27984.8
+1696533600000,4.835,4.842,4.833,4.838,42433.5
+1696533660000,4.838,4.844,4.829,4.831,50935.8
+1696533720000,4.83,4.83,4.825,4.83,10314.7
+1696533780000,4.829,4.829,4.824,4.824,1410.3
+1696533840000,4.824,4.824,4.821,4.822,10949.1
+1696533900000,4.822,4.824,4.817,4.821,22122.2
+1696533960000,4.821,4.823,4.821,4.823,1729.7
+1696534020000,4.823,4.829,4.823,4.829,12721.9
+1696534080000,4.829,4.83,4.828,4.829,1082.4
+1696534140000,4.828,4.829,4.828,4.828,686.7
+1696534200000,4.829,4.829,4.829,4.829,96.0
+1696534260000,4.829,4.833,4.827,4.833,11127.4
+1696534320000,4.833,4.835,4.83,4.835,10655.6
+1696534380000,4.834,4.834,4.833,4.834,265.6
+1696534440000,4.834,4.834,4.827,4.831,22497.9
+1696534500000,4.83,4.833,4.827,4.833,13021.4
+1696534560000,4.833,4.835,4.829,4.834,17706.7
+1696534620000,4.833,4.835,4.832,4.835,5866.4
+1696534680000,4.835,4.838,4.832,4.836,6620.4
+1696534740000,4.836,4.84,4.821,4.821,26091.2
+1696534800000,4.821,4.824,4.817,4.817,5156.1
+1696534860000,4.818,4.82,4.813,4.814,14622.5
+1696534920000,4.814,4.819,4.814,4.817,6309.7
+1696534980000,4.817,4.824,4.817,4.824,5940.9
+1696535040000,4.823,4.826,4.822,4.825,1918.7
+1696535100000,4.825,4.827,4.825,4.827,243.7
+1696535160000,4.827,4.828,4.827,4.828,944.5
+1696535220000,4.828,4.829,4.827,4.827,718.7
+1696535280000,4.828,4.831,4.828,4.831,587.3
+1696535340000,4.831,4.831,4.829,4.829,704.9
+1696535400000,4.829,4.83,4.829,4.83,41.5
+1696535460000,4.83,4.832,4.83,4.832,720.6
+1696535520000,4.832,4.832,4.83,4.831,1542.3
+1696535580000,4.83,4.831,4.827,4.827,1597.2
+1696535640000,4.828,4.828,4.827,4.827,804.5
+1696535700000,4.828,4.832,4.828,4.832,1739.3
+1696535760000,4.832,4.834,4.831,4.833,1192.5
+1696535820000,4.834,4.834,4.833,4.833,259.8
+1696535880000,4.833,4.834,4.833,4.834,412.3
+1696535940000,4.834,4.836,4.833,4.836,1503.0
+1696536000000,4.836,4.836,4.824,4.824,11893.5
+1696536060000,4.824,4.831,4.821,4.831,8306.5
+1696536120000,4.831,4.832,4.83,4.83,1147.5
+1696536180000,4.83,4.831,4.829,4.829,2432.9
+1696536240000,4.829,4.829,4.825,4.825,1207.7
+1696536300000,4.826,4.827,4.826,4.827,2519.9
+1696536360000,4.827,4.829,4.825,4.829,4314.9
+1696536420000,4.83,4.831,4.83,4.831,586.4
+1696536480000,4.831,4.836,4.831,4.836,2316.6
+1696536540000,4.836,4.837,4.834,4.836,1977.5
+1696536600000,4.836,4.837,4.83,4.83,4476.3
+1696536660000,4.831,4.831,4.827,4.827,1702.7
+1696536720000,4.827,4.827,4.825,4.826,614.6
+1696536780000,4.826,4.826,4.823,4.823,866.4
+1696536840000,4.824,4.827,4.823,4.827,1420.9
+1696536900000,4.827,4.829,4.827,4.829,680.3
+1696536960000,4.829,4.833,4.828,4.833,1595.0
+1696537020000,4.834,4.834,4.832,4.832,611.8
+1696537080000,4.831,4.831,4.829,4.829,1318.7
+1696537140000,4.83,4.83,4.83,4.83,82.2
+1696537200000,4.83,4.832,4.83,4.832,227.5
+1696537260000,4.832,4.832,4.83,4.832,2024.9
+1696537320000,4.831,4.831,4.83,4.83,188.6
+1696537380000,4.83,4.833,4.83,4.833,397.1
+1696537440000,4.833,4.834,4.832,4.832,1844.0
+1696537500000,4.833,4.833,4.829,4.829,804.4
+1696537560000,4.83,4.832,4.83,4.832,1166.7
+1696537620000,4.833,4.833,4.832,4.833,253.1
+1696537680000,4.833,4.833,4.833,4.833,314.8
+1696537740000,4.833,4.833,4.832,4.833,366.9
+1696537800000,4.833,4.833,4.829,4.829,1141.8
+1696537860000,4.828,4.828,4.827,4.828,238.5
+1696537920000,4.828,4.831,4.828,4.831,1773.1
+1696537980000,4.831,4.832,4.829,4.832,1242.3
+1696538040000,4.832,4.832,4.831,4.831,485.6
+1696538100000,4.831,4.832,4.83,4.831,495.7
+1696538160000,4.831,4.832,4.83,4.832,903.0
+1696538220000,4.832,4.833,4.831,4.832,572.0
+1696538280000,4.832,4.832,4.831,4.831,68.0
+1696538340000,4.831,4.831,4.831,4.831,903.2
+1696538400000,4.831,4.832,4.831,4.831,439.5
+1696538460000,4.83,4.83,4.827,4.827,712.3
+1696538520000,4.827,4.827,4.827,4.827,343.6
+1696538580000,4.827,4.827,4.826,4.827,272.9
+1696538640000,4.827,4.831,4.827,4.831,1458.5
+1696538700000,4.831,4.831,4.83,4.83,56.6
+1696538760000,4.83,4.83,4.824,4.826,6238.2
+1696538820000,4.827,4.828,4.826,4.828,917.0
+1696538880000,4.828,4.829,4.827,4.827,495.4
+1696538940000,4.827,4.827,4.826,4.826,302.9
+1696539000000,4.826,4.826,4.821,4.822,1247.2
+1696539060000,4.823,4.828,4.822,4.828,1009.9
+1696539120000,4.827,4.833,4.827,4.833,2350.2
+1696539180000,4.833,4.833,4.831,4.832,208.1
+1696539240000,4.831,4.831,4.83,4.83,835.2
+1696539300000,4.83,4.83,4.829,4.83,99.8
+1696539360000,4.83,4.83,4.829,4.829,10.2
+1696539420000,4.83,4.83,4.827,4.827,676.1
+1696539480000,4.827,4.833,4.827,4.833,1335.9
+1696539540000,4.833,4.833,4.832,4.833,202.4
+1696539600000,4.833,4.837,4.832,4.837,1815.7
+1696539660000,4.837,4.837,4.83,4.83,2626.0
+1696539720000,4.83,4.833,4.83,4.833,548.3
+1696539780000,4.832,4.832,4.828,4.828,938.0
+1696539840000,4.828,4.83,4.827,4.828,684.4
+1696539900000,4.827,4.833,4.827,4.832,2195.2
+1696539960000,4.831,4.832,4.831,4.832,270.3
+1696540020000,4.832,4.833,4.831,4.833,430.5
+1696540080000,4.833,4.835,4.833,4.834,1729.6
+1696540140000,4.835,4.835,4.834,4.834,361.1
+1696540200000,4.834,4.835,4.834,4.835,703.4
+1696540260000,4.836,4.838,4.836,4.837,1654.4
+1696540320000,4.838,4.839,4.837,4.837,854.3
+1696540380000,4.837,4.837,4.836,4.836,58.3
+1696540440000,4.835,4.836,4.835,4.836,101.1
+1696540500000,4.836,4.837,4.835,4.837,1346.3
+1696540560000,4.836,4.837,4.836,4.837,908.9
+1696540620000,4.838,4.839,4.837,4.837,1127.8
+1696540680000,4.837,4.838,4.837,4.837,310.5
+1696540740000,4.837,4.837,4.837,4.837,113.6
+1696540800000,4.837,4.837,4.836,4.837,63.9
+1696540860000,4.837,4.838,4.832,4.835,5037.0
+1696540920000,4.835,4.835,4.832,4.832,788.8
+1696540980000,4.832,4.833,4.832,4.833,542.6
+1696541040000,4.833,4.833,4.833,4.833,30.7
+1696541100000,4.832,4.833,4.832,4.832,1009.3
+1696541160000,4.831,4.831,4.827,4.827,1340.0
+1696541220000,4.826,4.827,4.822,4.822,574.1
+1696541280000,4.821,4.824,4.819,4.824,3434.6
+1696541340000,4.825,4.828,4.825,4.828,1971.0
+1696541400000,4.829,4.829,4.828,4.829,168.0
+1696541460000,4.829,4.829,4.828,4.829,791.8
+1696541520000,4.828,4.828,4.827,4.827,34.1
+1696541580000,4.827,4.828,4.826,4.826,110.3
+1696541640000,4.826,4.826,4.826,4.826,136.2
+1696541700000,4.827,4.827,4.826,4.827,244.9
+1696541760000,4.826,4.829,4.826,4.828,1285.1
+1696541820000,4.829,4.829,4.828,4.829,189.5
+1696541880000,4.829,4.83,4.829,4.83,417.5
+1696541940000,4.83,4.83,4.828,4.828,1450.3
+1696542000000,4.829,4.832,4.829,4.832,1385.6
+1696542060000,4.831,4.831,4.831,4.831,239.8
+1696542120000,4.832,4.832,4.831,4.832,232.9
+1696542180000,4.831,4.831,4.821,4.822,4439.0
+1696542240000,4.822,4.823,4.822,4.822,543.9
+1696542300000,4.822,4.823,4.822,4.822,92.9
+1696542360000,4.822,4.822,4.821,4.821,589.8
+1696542420000,4.821,4.822,4.821,4.821,169.3
+1696542480000,4.821,4.822,4.821,4.822,271.8
+1696542540000,4.822,4.822,4.821,4.821,159.4
+1696542600000,4.822,4.822,4.821,4.822,96.6
+1696542660000,4.822,4.823,4.82,4.823,1478.6
+1696542720000,4.824,4.824,4.823,4.824,934.6
+1696542780000,4.824,4.826,4.824,4.825,531.2
+1696542840000,4.826,4.826,4.826,4.826,237.7
+1696542900000,4.826,4.826,4.825,4.825,341.4
+1696542960000,4.826,4.828,4.826,4.828,310.1
+1696543020000,4.829,4.832,4.823,4.823,10323.3
+1696543080000,4.824,4.824,4.824,4.824,336.3
+1696543140000,4.823,4.823,4.823,4.823,264.1
+1696543200000,4.822,4.823,4.818,4.819,3303.5
+1696543260000,4.819,4.819,4.817,4.817,1116.8
+1696543320000,4.816,4.82,4.816,4.818,4145.6
+1696543380000,4.817,4.819,4.816,4.818,1099.4
+1696543440000,4.817,4.818,4.814,4.815,2986.0
+1696543500000,4.814,4.816,4.812,4.816,5830.3
+1696543560000,4.815,4.817,4.815,4.817,733.5
+1696543620000,4.817,4.819,4.817,4.819,381.5
+1696543680000,4.818,4.819,4.813,4.816,8093.5
+1696543740000,4.815,4.816,4.805,4.811,19317.4
+1696543800000,4.81,4.813,4.809,4.812,1244.6
+1696543860000,4.813,4.816,4.813,4.814,951.4
+1696543920000,4.814,4.814,4.811,4.812,1525.9
+1696543980000,4.812,4.814,4.812,4.813,1113.3
+1696544040000,4.813,4.813,4.812,4.813,561.6
+1696544100000,4.814,4.817,4.814,4.817,445.1
+1696544160000,4.817,4.817,4.813,4.814,1357.0
+1696544220000,4.814,4.815,4.813,4.815,1480.7
+1696544280000,4.815,4.816,4.811,4.812,2471.8
+1696544340000,4.811,4.811,4.811,4.811,493.8
+1696544400000,4.811,4.813,4.81,4.81,1768.7
+1696544460000,4.81,4.811,4.81,4.811,521.2
+1696544520000,4.812,4.813,4.81,4.812,638.3
+1696544580000,4.812,4.815,4.812,4.815,884.2
+1696544640000,4.815,4.817,4.815,4.816,1004.9
+1696544700000,4.817,4.817,4.814,4.816,1514.0
+1696544760000,4.816,4.819,4.816,4.818,1902.0
+1696544820000,4.819,4.822,4.819,4.822,2128.6
+1696544880000,4.822,4.823,4.822,4.822,411.8
+1696544940000,4.822,4.823,4.822,4.823,278.8
+1696545000000,4.823,4.824,4.823,4.824,463.0
+1696545060000,4.823,4.823,4.821,4.821,715.2
+1696545120000,4.822,4.825,4.822,4.824,2161.9
+1696545180000,4.824,4.825,4.822,4.825,294.8
+1696545240000,4.824,4.825,4.824,4.825,841.0
+1696545300000,4.825,4.826,4.825,4.825,787.2
+1696545360000,4.826,4.828,4.826,4.828,969.8
+1696545420000,4.828,4.828,4.825,4.827,921.0
+1696545480000,4.828,4.83,4.828,4.828,3181.2
+1696545540000,4.829,4.829,4.828,4.829,539.4
+1696545600000,4.829,4.83,4.825,4.828,4088.4
+1696545660000,4.828,4.829,4.828,4.828,1150.2
+1696545720000,4.828,4.828,4.828,4.828,106.8
+1696545780000,4.828,4.832,4.828,4.832,994.7
+1696545840000,4.832,4.832,4.831,4.831,98.3
+1696545900000,4.832,4.832,4.831,4.831,552.3
+1696545960000,4.832,4.833,4.83,4.833,1885.0
+1696546020000,4.833,4.834,4.832,4.834,846.3
+1696546080000,4.834,4.838,4.834,4.835,5908.9
+1696546140000,4.836,4.836,4.835,4.835,214.2
+1696546200000,4.835,4.835,4.831,4.832,1450.8
+1696546260000,4.832,4.833,4.83,4.83,596.9
+1696546320000,4.83,4.831,4.83,4.831,692.1
+1696546380000,4.831,4.831,4.83,4.83,124.0
+1696546440000,4.831,4.831,4.828,4.828,714.9
+1696546500000,4.827,4.828,4.827,4.827,611.5
+1696546560000,4.827,4.828,4.824,4.824,886.9
+1696546620000,4.825,4.826,4.825,4.826,893.7
+1696546680000,4.826,4.828,4.826,4.827,1482.7
+1696546740000,4.827,4.827,4.825,4.826,945.5
+1696546800000,4.827,4.838,4.827,4.838,12011.5
+1696546860000,4.838,4.84,4.837,4.839,5442.6
+1696546920000,4.839,4.842,4.838,4.842,642.4
+1696546980000,4.842,4.846,4.841,4.846,964.2
+1696547040000,4.846,4.848,4.843,4.846,2944.0
+1696547100000,4.846,4.848,4.845,4.845,1051.2
+1696547160000,4.846,4.846,4.845,4.846,218.9
+1696547220000,4.846,4.846,4.845,4.845,486.2
+1696547280000,4.846,4.846,4.842,4.844,5070.0
+1696547340000,4.843,4.843,4.842,4.843,391.8
+1696547400000,4.842,4.843,4.842,4.843,40.7
+1696547460000,4.843,4.843,4.843,4.843,1.2
+1696547520000,4.843,4.844,4.842,4.844,1148.6
+1696547580000,4.844,4.846,4.844,4.845,157.8
+1696547640000,4.845,4.846,4.845,4.846,13.0
+1696547700000,4.846,4.846,4.845,4.846,240.7
+1696547760000,4.846,4.846,4.841,4.841,3904.7
+1696547820000,4.841,4.842,4.84,4.84,306.8
+1696547880000,4.839,4.839,4.832,4.833,2408.5
+1696547940000,4.833,4.834,4.83,4.83,1379.7
+1696548000000,4.83,4.831,4.83,4.831,277.1
+1696548060000,4.831,4.839,4.829,4.829,16516.8
+1696548120000,4.829,4.832,4.829,4.832,1414.9
+1696548180000,4.832,4.832,4.83,4.83,270.2
+1696548240000,4.829,4.829,4.825,4.826,3054.3
+1696548300000,4.826,4.827,4.826,4.827,82.0
+1696548360000,4.827,4.827,4.824,4.824,324.2
+1696548420000,4.823,4.823,4.822,4.822,477.3
+1696548480000,4.822,4.823,4.817,4.818,3625.0
+1696548540000,4.819,4.819,4.819,4.819,493.2
+1696548600000,4.82,4.82,4.818,4.818,1357.5
+1696548660000,4.818,4.819,4.816,4.818,1866.1
+1696548720000,4.819,4.819,4.816,4.817,460.5
+1696548780000,4.817,4.822,4.817,4.821,1702.2
+1696548840000,4.82,4.825,4.82,4.825,2168.0
+1696548900000,4.824,4.826,4.823,4.826,259.6
+1696548960000,4.826,4.826,4.822,4.822,995.2
+1696549020000,4.821,4.821,4.813,4.813,1301.4
+1696549080000,4.813,4.818,4.813,4.817,543.4
+1696549140000,4.818,4.821,4.815,4.815,1912.8
+1696549200000,4.816,4.819,4.816,4.819,634.9
+1696549260000,4.82,4.82,4.817,4.817,980.4
+1696549320000,4.818,4.82,4.817,4.82,511.4
+1696549380000,4.821,4.821,4.82,4.82,641.8
+1696549440000,4.82,4.82,4.82,4.82,0.0
+1696549500000,4.821,4.823,4.821,4.822,571.6
+1696549560000,4.822,4.822,4.821,4.821,297.8
+1696549620000,4.821,4.821,4.815,4.815,1258.6
+1696549680000,4.815,4.815,4.807,4.808,4353.6
+1696549740000,4.808,4.81,4.808,4.809,1686.3
+1696549800000,4.809,4.816,4.809,4.815,2042.7
+1696549860000,4.815,4.815,4.81,4.811,957.0
+1696549920000,4.811,4.812,4.81,4.812,332.9
+1696549980000,4.813,4.813,4.81,4.812,498.0
+1696550040000,4.811,4.811,4.807,4.809,1752.3
+1696550100000,4.809,4.81,4.808,4.809,376.1
+1696550160000,4.809,4.809,4.807,4.808,471.1
+1696550220000,4.808,4.809,4.808,4.809,402.1
+1696550280000,4.808,4.809,4.807,4.808,470.7
+1696550340000,4.807,4.809,4.807,4.809,1099.1
+1696550400000,4.81,4.817,4.81,4.817,1339.8
+1696550460000,4.817,4.819,4.815,4.817,3689.3
+1696550520000,4.817,4.821,4.817,4.82,1084.6
+1696550580000,4.82,4.822,4.817,4.817,1301.3
+1696550640000,4.818,4.818,4.816,4.816,686.7
+1696550700000,4.817,4.817,4.812,4.813,6536.6
+1696550760000,4.814,4.819,4.814,4.818,2261.0
+1696550820000,4.819,4.822,4.816,4.821,2926.3
+1696550880000,4.822,4.83,4.822,4.83,6404.4
+1696550940000,4.83,4.834,4.83,4.831,2652.1
+1696551000000,4.832,4.833,4.827,4.827,4077.0
+1696551060000,4.828,4.832,4.827,4.828,4716.9
+1696551120000,4.827,4.83,4.826,4.829,1598.8
+1696551180000,4.829,4.83,4.828,4.829,194.0
+1696551240000,4.828,4.829,4.828,4.829,309.5
+1696551300000,4.828,4.83,4.826,4.827,873.6
+1696551360000,4.828,4.829,4.826,4.829,1391.9
+1696551420000,4.828,4.829,4.823,4.824,1277.3
+1696551480000,4.823,4.83,4.823,4.83,890.2
+1696551540000,4.828,4.834,4.828,4.833,4241.0
+1696551600000,4.833,4.836,4.83,4.835,2869.6
+1696551660000,4.836,4.846,4.836,4.841,2646.7
+1696551720000,4.841,4.842,4.835,4.841,3519.8
+1696551780000,4.841,4.843,4.841,4.842,3320.1
+1696551840000,4.843,4.843,4.837,4.837,3583.8
+1696551900000,4.837,4.837,4.833,4.837,3646.0
+1696551960000,4.838,4.839,4.838,4.838,276.7
+1696552020000,4.838,4.838,4.834,4.835,2503.7
+1696552080000,4.835,4.835,4.834,4.834,224.1
+1696552140000,4.833,4.833,4.833,4.833,179.9
+1696552200000,4.833,4.833,4.832,4.833,302.2
+1696552260000,4.834,4.834,4.826,4.828,2128.0
+1696552320000,4.828,4.83,4.827,4.829,2116.6
+1696552380000,4.83,4.831,4.829,4.831,146.6
+1696552440000,4.831,4.84,4.831,4.833,5367.7
+1696552500000,4.834,4.834,4.831,4.832,1200.3
+1696552560000,4.832,4.834,4.828,4.828,3052.5
+1696552620000,4.829,4.831,4.829,4.831,711.3
+1696552680000,4.831,4.831,4.829,4.83,1437.7
+1696552740000,4.83,4.833,4.83,4.833,657.6
+1696552800000,4.832,4.836,4.832,4.836,2045.5
+1696552860000,4.835,4.836,4.834,4.836,408.6
+1696552920000,4.836,4.837,4.836,4.837,1217.8
+1696552980000,4.837,4.838,4.837,4.837,426.8
+1696553040000,4.837,4.839,4.834,4.834,2568.5
+1696553100000,4.834,4.84,4.834,4.84,4057.2
+1696553160000,4.84,4.84,4.832,4.833,10251.8
+1696553220000,4.833,4.834,4.83,4.83,482.3
+1696553280000,4.831,4.834,4.831,4.834,1187.1
+1696553340000,4.833,4.833,4.83,4.831,509.6
+1696553400000,4.832,4.832,4.831,4.831,415.8
+1696553460000,4.832,4.835,4.832,4.835,84.8
+1696553520000,4.836,4.837,4.835,4.836,485.3
+1696553580000,4.836,4.836,4.836,4.836,160.9
+1696553640000,4.835,4.836,4.833,4.833,799.7
+1696553700000,4.833,4.835,4.832,4.835,614.4
+1696553760000,4.835,4.837,4.835,4.837,312.4
+1696553820000,4.838,4.839,4.838,4.838,330.8
+1696553880000,4.838,4.839,4.837,4.839,114.6
+1696553940000,4.839,4.839,4.838,4.838,405.0
+1696554000000,4.839,4.839,4.826,4.826,7754.6
+1696554060000,4.827,4.832,4.825,4.831,7313.8
+1696554120000,4.831,4.834,4.831,4.834,614.0
+1696554180000,4.834,4.839,4.834,4.839,1752.7
+1696554240000,4.838,4.839,4.836,4.838,801.3
+1696554300000,4.838,4.839,4.837,4.838,2478.9
+1696554360000,4.839,4.84,4.837,4.84,448.0
+1696554420000,4.84,4.843,4.84,4.842,399.9
+1696554480000,4.842,4.848,4.842,4.846,4152.8
+1696554540000,4.846,4.848,4.845,4.845,3847.6
+1696554600000,4.845,4.845,4.842,4.844,1209.7
+1696554660000,4.845,4.846,4.844,4.846,1096.3
+1696554720000,4.846,4.847,4.845,4.845,315.8
+1696554780000,4.845,4.845,4.843,4.843,221.2
+1696554840000,4.842,4.842,4.839,4.839,984.9
+1696554900000,4.84,4.844,4.839,4.839,2347.5
+1696554960000,4.839,4.839,4.838,4.838,321.4
+1696555020000,4.837,4.837,4.837,4.837,256.8
+1696555080000,4.836,4.836,4.835,4.835,111.2
+1696555140000,4.836,4.839,4.836,4.837,1978.7
+1696555200000,4.837,4.837,4.828,4.832,9894.8
+1696555260000,4.832,4.832,4.831,4.831,368.1
+1696555320000,4.832,4.832,4.829,4.829,337.5
+1696555380000,4.829,4.83,4.829,4.829,295.7
+1696555440000,4.83,4.831,4.83,4.83,391.9
+1696555500000,4.83,4.83,4.827,4.828,1713.7
+1696555560000,4.829,4.83,4.829,4.83,1084.1
+1696555620000,4.829,4.83,4.829,4.829,433.4
+1696555680000,4.829,4.829,4.829,4.829,0.0
+1696555740000,4.83,4.832,4.83,4.831,2470.2
+1696555800000,4.832,4.833,4.832,4.833,287.8
+1696555860000,4.833,4.835,4.831,4.835,766.1
+1696555920000,4.835,4.844,4.835,4.844,17233.6
+1696555980000,4.845,4.845,4.844,4.845,159.9
+1696556040000,4.844,4.844,4.837,4.84,4027.1
+1696556100000,4.84,4.844,4.84,4.844,551.8
+1696556160000,4.843,4.843,4.841,4.842,675.1
+1696556220000,4.843,4.846,4.843,4.843,2230.1
+1696556280000,4.844,4.851,4.844,4.848,3118.7
+1696556340000,4.849,4.851,4.847,4.848,1181.5
+1696556400000,4.847,4.851,4.847,4.848,1720.7
+1696556460000,4.847,4.848,4.847,4.847,226.6
+1696556520000,4.848,4.85,4.848,4.85,662.0
+1696556580000,4.849,4.849,4.847,4.848,484.4
+1696556640000,4.849,4.849,4.849,4.849,4.8
+1696556700000,4.85,4.851,4.849,4.85,3940.2
+1696556760000,4.85,4.854,4.85,4.853,1021.5
+1696556820000,4.853,4.854,4.853,4.853,549.2
+1696556880000,4.854,4.854,4.854,4.854,269.2
+1696556940000,4.854,4.855,4.853,4.854,1185.2
+1696557000000,4.854,4.854,4.853,4.853,252.3
+1696557060000,4.852,4.852,4.852,4.852,40.1
+1696557120000,4.852,4.852,4.85,4.851,50.6
+1696557180000,4.85,4.851,4.85,4.85,217.5
+1696557240000,4.849,4.849,4.847,4.847,321.7
+1696557300000,4.846,4.846,4.845,4.846,1138.3
+1696557360000,4.846,4.846,4.846,4.846,4.1
+1696557420000,4.847,4.847,4.845,4.845,177.1
+1696557480000,4.845,4.846,4.845,4.845,113.0
+1696557540000,4.845,4.846,4.845,4.846,175.7
+1696557600000,4.846,4.866,4.846,4.865,9658.6
+1696557660000,4.865,4.868,4.864,4.866,10651.8
+1696557720000,4.867,4.867,4.859,4.859,3225.9
+1696557780000,4.859,4.861,4.859,4.861,1828.2
+1696557840000,4.861,4.862,4.857,4.862,2931.2
+1696557900000,4.861,4.861,4.858,4.859,1564.9
+1696557960000,4.86,4.86,4.859,4.859,100.5
+1696558020000,4.86,4.864,4.859,4.864,3136.2
+1696558080000,4.863,4.865,4.862,4.863,1293.0
+1696558140000,4.863,4.864,4.861,4.861,1254.9
+1696558200000,4.861,4.861,4.858,4.86,1378.2
+1696558260000,4.859,4.859,4.857,4.859,1948.8
+1696558320000,4.859,4.859,4.857,4.857,585.3
+1696558380000,4.858,4.858,4.858,4.858,9.2
+1696558440000,4.857,4.858,4.853,4.853,1312.3
+1696558500000,4.852,4.853,4.849,4.85,1239.3
+1696558560000,4.85,4.853,4.849,4.853,399.3
+1696558620000,4.853,4.856,4.853,4.856,481.4
+1696558680000,4.855,4.858,4.853,4.854,1656.5
+1696558740000,4.854,4.856,4.853,4.853,536.8
+1696558800000,4.853,4.856,4.853,4.856,1206.5
+1696558860000,4.856,4.859,4.856,4.858,233.0
+1696558920000,4.859,4.859,4.855,4.855,1378.3
+1696558980000,4.855,4.857,4.853,4.855,3512.8
+1696559040000,4.856,4.86,4.856,4.86,3733.3
+1696559100000,4.861,4.864,4.86,4.862,1388.5
+1696559160000,4.863,4.864,4.863,4.864,736.7
+1696559220000,4.864,4.87,4.864,4.869,2683.6
+1696559280000,4.87,4.876,4.87,4.872,11400.9
+1696559340000,4.871,4.874,4.87,4.872,2069.7
+1696559400000,4.872,4.876,4.872,4.873,1566.1
+1696559460000,4.873,4.877,4.872,4.874,4738.1
+1696559520000,4.875,4.875,4.872,4.872,311.7
+1696559580000,4.872,4.874,4.872,4.874,1246.9
+1696559640000,4.873,4.873,4.865,4.866,4086.6
+1696559700000,4.867,4.871,4.867,4.87,607.8
+1696559760000,4.87,4.874,4.87,4.873,1079.7
+1696559820000,4.874,4.874,4.868,4.871,5463.9
+1696559880000,4.872,4.872,4.871,4.871,1052.1
+1696559940000,4.872,4.872,4.869,4.869,753.8
+1696560000000,4.87,4.87,4.86,4.86,2649.8
+1696560060000,4.861,4.864,4.861,4.864,1599.6
+1696560120000,4.865,4.87,4.865,4.869,809.3
+1696560180000,4.87,4.87,4.869,4.87,36.2
+1696560240000,4.87,4.87,4.87,4.87,140.6
+1696560300000,4.869,4.869,4.867,4.867,558.5
+1696560360000,4.867,4.868,4.867,4.868,621.4
+1696560420000,4.868,4.872,4.868,4.871,1339.1
+1696560480000,4.871,4.873,4.869,4.869,1759.8
+1696560540000,4.869,4.87,4.869,4.87,132.0
+1696560600000,4.869,4.873,4.869,4.872,197.9
+1696560660000,4.872,4.872,4.871,4.872,677.9
+1696560720000,4.872,4.873,4.872,4.873,30.5
+1696560780000,4.872,4.873,4.868,4.869,1359.4
+1696560840000,4.87,4.872,4.87,4.871,381.4
+1696560900000,4.872,4.877,4.872,4.875,3058.6
+1696560960000,4.874,4.875,4.874,4.875,16.6
+1696561020000,4.875,4.893,4.875,4.89,39503.7
+1696561080000,4.889,4.89,4.886,4.888,5922.2
+1696561140000,4.888,4.89,4.886,4.889,4892.4
+1696561200000,4.889,4.889,4.883,4.885,19734.6
+1696561260000,4.884,4.884,4.869,4.871,12257.9
+1696561320000,4.871,4.873,4.87,4.87,1007.9
+1696561380000,4.871,4.871,4.867,4.871,2775.1
+1696561440000,4.871,4.871,4.868,4.87,1435.5
+1696561500000,4.87,4.871,4.87,4.87,862.0
+1696561560000,4.87,4.873,4.869,4.873,1955.8
+1696561620000,4.872,4.873,4.871,4.872,800.6
+1696561680000,4.873,4.873,4.872,4.872,302.0
+1696561740000,4.873,4.873,4.873,4.873,182.7
+1696561800000,4.872,4.874,4.871,4.874,916.6
+1696561860000,4.874,4.874,4.874,4.874,82.2
+1696561920000,4.874,4.878,4.874,4.875,2606.8
+1696561980000,4.876,4.877,4.873,4.874,1284.4
+1696562040000,4.874,4.874,4.872,4.872,76.4
+1696562100000,4.872,4.872,4.868,4.869,1864.8
+1696562160000,4.869,4.869,4.865,4.866,2441.1
+1696562220000,4.867,4.871,4.867,4.87,1404.6
+1696562280000,4.869,4.87,4.869,4.87,109.8
+1696562340000,4.87,4.872,4.87,4.871,1088.1
+1696562400000,4.872,4.876,4.872,4.876,194.1
+1696562460000,4.876,4.876,4.874,4.874,461.4
+1696562520000,4.874,4.874,4.873,4.874,220.8
+1696562580000,4.874,4.875,4.874,4.875,718.5
+1696562640000,4.875,4.875,4.874,4.875,411.0
+1696562700000,4.875,4.875,4.874,4.875,240.1
+1696562760000,4.875,4.875,4.871,4.871,5979.0
+1696562820000,4.871,4.871,4.869,4.87,1670.6
+1696562880000,4.87,4.871,4.87,4.871,268.9
+1696562940000,4.871,4.872,4.87,4.871,1078.1
+1696563000000,4.871,4.872,4.871,4.872,487.5
+1696563060000,4.873,4.873,4.872,4.872,301.6
+1696563120000,4.873,4.873,4.872,4.873,76.7
+1696563180000,4.873,4.874,4.873,4.874,263.3
+1696563240000,4.874,4.877,4.874,4.877,214.7
+1696563300000,4.877,4.877,4.875,4.876,412.1
+1696563360000,4.875,4.878,4.872,4.878,1621.0
+1696563420000,4.878,4.881,4.878,4.881,276.3
+1696563480000,4.881,4.882,4.88,4.88,883.4
+1696563540000,4.881,4.881,4.877,4.877,971.3
+1696563600000,4.878,4.879,4.878,4.879,553.8
+1696563660000,4.879,4.883,4.879,4.883,648.0
+1696563720000,4.883,4.887,4.883,4.887,494.1
+1696563780000,4.887,4.887,4.883,4.883,676.1
+1696563840000,4.883,4.886,4.883,4.886,936.4
+1696563900000,4.887,4.888,4.885,4.885,1625.3
+1696563960000,4.886,4.886,4.886,4.886,11.4
+1696564020000,4.886,4.886,4.884,4.884,1092.6
+1696564080000,4.884,4.884,4.88,4.881,1113.5
+1696564140000,4.882,4.882,4.881,4.882,682.5
+1696564200000,4.883,4.883,4.881,4.881,1073.8
+1696564260000,4.881,4.881,4.877,4.877,2076.8
+1696564320000,4.878,4.879,4.878,4.878,683.6
+1696564380000,4.878,4.879,4.878,4.879,1133.4
+1696564440000,4.879,4.88,4.879,4.88,212.4
+1696564500000,4.88,4.885,4.88,4.882,2395.3
+1696564560000,4.882,4.882,4.881,4.881,246.7
+1696564620000,4.882,4.882,4.881,4.882,53.5
+1696564680000,4.881,4.881,4.88,4.881,1834.5
+1696564740000,4.881,4.881,4.88,4.881,30.1
+1696564800000,4.881,4.883,4.88,4.881,2976.9
+1696564860000,4.88,4.886,4.88,4.883,1756.1
+1696564920000,4.883,4.887,4.882,4.887,1966.3
+1696564980000,4.887,4.887,4.883,4.883,844.6
+1696565040000,4.884,4.885,4.881,4.881,784.5
+1696565100000,4.881,4.882,4.879,4.88,1858.5
+1696565160000,4.88,4.88,4.868,4.87,4983.0
+1696565220000,4.869,4.87,4.864,4.867,4120.9
+1696565280000,4.867,4.868,4.866,4.866,866.6
+1696565340000,4.866,4.866,4.866,4.866,30.2
+1696565400000,4.866,4.868,4.866,4.868,1231.2
+1696565460000,4.867,4.869,4.866,4.866,1751.0
+1696565520000,4.867,4.869,4.866,4.867,1282.8
+1696565580000,4.868,4.868,4.866,4.866,834.4
+1696565640000,4.867,4.867,4.866,4.866,360.0
+1696565700000,4.867,4.867,4.867,4.867,111.2
+1696565760000,4.868,4.868,4.867,4.868,255.7
+1696565820000,4.867,4.868,4.864,4.864,850.5
+1696565880000,4.864,4.864,4.855,4.858,5772.8
+1696565940000,4.858,4.858,4.856,4.856,1540.0
+1696566000000,4.856,4.857,4.853,4.856,1971.7
+1696566060000,4.855,4.856,4.855,4.855,272.4
+1696566120000,4.855,4.861,4.855,4.86,1768.2
+1696566180000,4.86,4.86,4.859,4.859,47.8
+1696566240000,4.859,4.862,4.859,4.862,641.0
+1696566300000,4.863,4.863,4.863,4.863,22.3
+1696566360000,4.862,4.862,4.86,4.86,991.1
+1696566420000,4.86,4.861,4.858,4.86,1911.4
+1696566480000,4.861,4.861,4.86,4.86,42.9
+1696566540000,4.86,4.86,4.859,4.86,113.6
+1696566600000,4.859,4.86,4.859,4.859,262.2
+1696566660000,4.859,4.859,4.858,4.858,904.5
+1696566720000,4.858,4.862,4.856,4.862,1275.4
+1696566780000,4.861,4.861,4.858,4.858,1885.2
+1696566840000,4.857,4.86,4.857,4.859,1287.0
+1696566900000,4.86,4.86,4.856,4.857,1886.1
+1696566960000,4.858,4.86,4.858,4.859,741.6
+1696567020000,4.86,4.865,4.86,4.864,7876.3
+1696567080000,4.864,4.864,4.861,4.861,1481.5
+1696567140000,4.862,4.862,4.862,4.862,141.1
+1696567200000,4.862,4.864,4.862,4.863,455.1
+1696567260000,4.863,4.863,4.861,4.861,409.5
+1696567320000,4.861,4.861,4.86,4.861,121.9
+1696567380000,4.861,4.862,4.861,4.862,60.2
+1696567440000,4.862,4.865,4.862,4.864,978.2
+1696567500000,4.864,4.865,4.864,4.865,25.5
+1696567560000,4.865,4.865,4.864,4.865,657.0
+1696567620000,4.865,4.867,4.865,4.865,2045.9
+1696567680000,4.865,4.865,4.863,4.863,278.0
+1696567740000,4.862,4.862,4.858,4.858,1102.7
+1696567800000,4.858,4.858,4.853,4.855,4714.5
+1696567860000,4.855,4.856,4.853,4.853,1211.2
+1696567920000,4.854,4.855,4.854,4.855,162.6
+1696567980000,4.855,4.855,4.852,4.853,160.6
+1696568040000,4.853,4.855,4.853,4.855,318.2
+1696568100000,4.854,4.857,4.854,4.857,501.3
+1696568160000,4.857,4.857,4.856,4.856,10.9
+1696568220000,4.856,4.857,4.856,4.856,156.2
+1696568280000,4.856,4.858,4.855,4.858,1392.3
+1696568340000,4.857,4.862,4.857,4.858,1616.8
+1696568400000,4.858,4.859,4.854,4.857,2030.6
+1696568460000,4.857,4.857,4.855,4.857,1170.5
+1696568520000,4.857,4.857,4.856,4.857,87.1
+1696568580000,4.857,4.859,4.856,4.858,464.0
+1696568640000,4.859,4.859,4.857,4.857,486.5
+1696568700000,4.857,4.857,4.855,4.856,1121.3
+1696568760000,4.857,4.858,4.853,4.854,1630.9
+1696568820000,4.854,4.855,4.853,4.855,1525.0
+1696568880000,4.856,4.857,4.854,4.854,218.4
+1696568940000,4.854,4.854,4.852,4.852,176.3
+1696569000000,4.853,4.853,4.851,4.851,470.8
+1696569060000,4.852,4.852,4.851,4.852,246.7
+1696569120000,4.851,4.853,4.851,4.853,542.9
+1696569180000,4.853,4.854,4.852,4.852,109.3
+1696569240000,4.852,4.852,4.851,4.851,19.6
+1696569300000,4.852,4.852,4.844,4.844,5133.4
+1696569360000,4.845,4.849,4.845,4.849,1177.4
+1696569420000,4.849,4.85,4.849,4.849,70.9
+1696569480000,4.85,4.857,4.85,4.857,2708.1
+1696569540000,4.858,4.861,4.858,4.861,2009.3
+1696569600000,4.861,4.861,4.858,4.86,1440.9
+1696569660000,4.859,4.862,4.859,4.862,498.0
+1696569720000,4.862,4.872,4.862,4.87,1796.4
+1696569780000,4.869,4.87,4.868,4.87,741.8
+1696569840000,4.869,4.869,4.865,4.866,2555.1
+1696569900000,4.866,4.867,4.864,4.864,1156.0
+1696569960000,4.864,4.865,4.863,4.865,1261.4
+1696570020000,4.865,4.867,4.864,4.867,691.5
+1696570080000,4.866,4.866,4.863,4.863,169.9
+1696570140000,4.863,4.866,4.863,4.866,363.0
+1696570200000,4.865,4.866,4.863,4.863,880.4
+1696570260000,4.863,4.864,4.862,4.864,406.6
+1696570320000,4.864,4.865,4.864,4.865,64.2
+1696570380000,4.864,4.865,4.864,4.865,141.3
+1696570440000,4.866,4.868,4.866,4.868,665.9
+1696570500000,4.867,4.868,4.867,4.867,130.0
+1696570560000,4.868,4.871,4.867,4.868,1141.6
+1696570620000,4.869,4.873,4.869,4.873,560.7
+1696570680000,4.873,4.874,4.87,4.872,1700.9
+1696570740000,4.872,4.872,4.871,4.871,221.4
+1696570800000,4.871,4.875,4.871,4.875,597.3
+1696570860000,4.875,4.877,4.875,4.877,219.0
+1696570920000,4.877,4.878,4.875,4.875,972.3
+1696570980000,4.874,4.874,4.872,4.873,416.0
+1696571040000,4.873,4.873,4.871,4.871,977.2
+1696571100000,4.871,4.872,4.871,4.872,510.6
+1696571160000,4.872,4.874,4.872,4.874,379.9
+1696571220000,4.874,4.875,4.873,4.875,1328.8
+1696571280000,4.874,4.878,4.874,4.876,1360.9
+1696571340000,4.876,4.876,4.874,4.874,234.1
+1696571400000,4.874,4.874,4.873,4.874,420.5
+1696571460000,4.873,4.874,4.87,4.87,940.2
+1696571520000,4.87,4.871,4.867,4.867,921.1
+1696571580000,4.866,4.869,4.866,4.869,698.3
+1696571640000,4.869,4.869,4.869,4.869,8.6
+1696571700000,4.869,4.869,4.867,4.868,938.2
+1696571760000,4.869,4.87,4.869,4.87,390.2
+1696571820000,4.871,4.871,4.871,4.871,75.6
+1696571880000,4.872,4.874,4.872,4.873,281.0
+1696571940000,4.874,4.875,4.872,4.873,498.8
+1696572000000,4.873,4.877,4.873,4.877,1957.9
+1696572060000,4.877,4.877,4.875,4.877,140.5
+1696572120000,4.876,4.877,4.872,4.874,2220.6
+1696572180000,4.875,4.875,4.872,4.872,231.0
+1696572240000,4.871,4.876,4.871,4.876,2387.1
+1696572300000,4.876,4.877,4.872,4.874,2074.3
+1696572360000,4.873,4.874,4.868,4.869,983.5
+1696572420000,4.869,4.87,4.866,4.87,1655.6
+1696572480000,4.87,4.871,4.869,4.871,1522.3
+1696572540000,4.871,4.872,4.87,4.871,960.7
+1696572600000,4.87,4.871,4.87,4.87,155.0
+1696572660000,4.871,4.871,4.871,4.871,265.2
+1696572720000,4.871,4.879,4.871,4.878,2790.0
+1696572780000,4.879,4.88,4.878,4.878,247.5
+1696572840000,4.879,4.879,4.875,4.875,2755.8
+1696572900000,4.874,4.875,4.872,4.875,596.8
+1696572960000,4.875,4.876,4.875,4.876,699.7
+1696573020000,4.875,4.875,4.87,4.87,3375.7
+1696573080000,4.871,4.871,4.87,4.87,77.5
+1696573140000,4.87,4.87,4.867,4.869,1119.3
+1696573200000,4.869,4.87,4.868,4.869,521.2
+1696573260000,4.87,4.871,4.862,4.867,13880.2
+1696573320000,4.867,4.869,4.866,4.869,1290.4
+1696573380000,4.869,4.873,4.869,4.87,1807.5
+1696573440000,4.87,4.87,4.867,4.869,2499.4
+1696573500000,4.87,4.87,4.87,4.87,161.2
+1696573560000,4.87,4.87,4.869,4.869,132.9
+1696573620000,4.869,4.871,4.869,4.871,294.2
+1696573680000,4.871,4.871,4.871,4.871,285.9
+1696573740000,4.871,4.871,4.869,4.87,1226.3
+1696573800000,4.871,4.874,4.87,4.874,362.5
+1696573860000,4.874,4.878,4.873,4.878,957.1
+1696573920000,4.879,4.88,4.873,4.873,2017.9
+1696573980000,4.873,4.874,4.872,4.873,394.9
+1696574040000,4.873,4.875,4.87,4.87,643.5
+1696574100000,4.871,4.871,4.865,4.868,3747.1
+1696574160000,4.869,4.869,4.86,4.866,6155.7
+1696574220000,4.866,4.868,4.864,4.864,1119.0
+1696574280000,4.865,4.865,4.864,4.864,809.5
+1696574340000,4.864,4.864,4.861,4.863,987.1
+1696574400000,4.863,4.864,4.862,4.863,307.0
+1696574460000,4.863,4.865,4.863,4.865,484.2
+1696574520000,4.865,4.865,4.864,4.865,667.0
+1696574580000,4.864,4.864,4.862,4.863,295.5
+1696574640000,4.863,4.865,4.863,4.864,327.9
+1696574700000,4.865,4.865,4.864,4.864,74.9
+1696574760000,4.863,4.863,4.863,4.863,40.8
+1696574820000,4.864,4.865,4.864,4.865,122.6
+1696574880000,4.865,4.865,4.862,4.862,573.0
+1696574940000,4.862,4.865,4.862,4.865,247.0
+1696575000000,4.865,4.866,4.865,4.866,734.3
+1696575060000,4.866,4.87,4.865,4.87,3848.4
+1696575120000,4.869,4.87,4.869,4.87,5.6
+1696575180000,4.87,4.873,4.87,4.872,1314.6
+1696575240000,4.872,4.873,4.872,4.873,332.4
+1696575300000,4.873,4.873,4.869,4.871,1837.1
+1696575360000,4.871,4.874,4.871,4.874,2389.3
+1696575420000,4.873,4.873,4.873,4.873,7.9
+1696575480000,4.873,4.875,4.873,4.875,205.3
+1696575540000,4.874,4.901,4.874,4.889,72687.9
+1696575600000,4.888,4.895,4.885,4.892,8363.4
+1696575660000,4.892,4.892,4.885,4.889,5141.8
+1696575720000,4.89,4.894,4.888,4.893,2230.4
+1696575780000,4.892,4.892,4.889,4.889,2787.1
+1696575840000,4.889,4.892,4.889,4.891,634.3
+1696575900000,4.891,4.895,4.891,4.892,2949.0
+1696575960000,4.893,4.898,4.892,4.896,2557.3
+1696576020000,4.896,4.897,4.894,4.897,710.8
+1696576080000,4.896,4.898,4.896,4.897,1041.0
+1696576140000,4.897,4.902,4.897,4.901,5760.0
+1696576200000,4.901,4.903,4.9,4.903,2214.5
+1696576260000,4.903,4.904,4.9,4.904,1095.6
+1696576320000,4.904,4.905,4.902,4.904,1134.4
+1696576380000,4.904,4.906,4.902,4.905,4808.6
+1696576440000,4.905,4.908,4.905,4.906,2072.2
+1696576500000,4.906,4.912,4.904,4.912,3671.4
+1696576560000,4.911,4.915,4.908,4.913,8551.8
+1696576620000,4.913,4.914,4.908,4.908,6845.0
+1696576680000,4.908,4.908,4.903,4.904,2901.0
+1696576740000,4.903,4.906,4.903,4.906,2094.0
+1696576800000,4.906,4.907,4.904,4.907,3091.8
+1696576860000,4.908,4.911,4.907,4.909,2928.6
+1696576920000,4.909,4.912,4.909,4.911,3964.5
+1696576980000,4.91,4.911,4.907,4.91,4491.0
+1696577040000,4.909,4.911,4.906,4.91,5741.2
+1696577100000,4.91,4.91,4.903,4.906,5035.1
+1696577160000,4.905,4.909,4.905,4.909,1197.2
+1696577220000,4.909,4.91,4.909,4.91,1160.9
+1696577280000,4.91,4.91,4.907,4.908,961.6
+1696577340000,4.908,4.909,4.905,4.907,1937.2
+1696577400000,4.906,4.913,4.905,4.912,7807.2
+1696577460000,4.912,4.912,4.908,4.909,1917.9
+1696577520000,4.909,4.909,4.908,4.908,700.9
+1696577580000,4.908,4.908,4.905,4.905,1691.3
+1696577640000,4.905,4.909,4.904,4.906,1310.6
+1696577700000,4.906,4.913,4.906,4.913,4702.7
+1696577760000,4.912,4.919,4.912,4.915,5184.7
+1696577820000,4.915,4.919,4.915,4.917,1525.0
+1696577880000,4.917,4.926,4.917,4.92,6720.6
+1696577940000,4.921,4.921,4.918,4.919,713.1
+1696578000000,4.919,4.919,4.916,4.917,645.3
+1696578060000,4.918,4.918,4.915,4.915,1444.2
+1696578120000,4.915,4.923,4.915,4.922,3447.6
+1696578180000,4.922,4.923,4.917,4.917,2029.8
+1696578240000,4.916,4.923,4.916,4.922,3071.6
+1696578300000,4.921,4.926,4.912,4.913,8628.8
+1696578360000,4.913,4.915,4.909,4.911,3031.7
+1696578420000,4.912,4.916,4.911,4.916,2362.5
+1696578480000,4.915,4.915,4.911,4.911,934.9
+1696578540000,4.911,4.911,4.905,4.905,3828.6
+1696578600000,4.906,4.91,4.905,4.908,1309.5
+1696578660000,4.908,4.908,4.904,4.906,3807.9
+1696578720000,4.906,4.908,4.903,4.903,871.6
+1696578780000,4.904,4.907,4.904,4.906,1250.1
+1696578840000,4.906,4.908,4.906,4.907,952.9
+1696578900000,4.907,4.912,4.907,4.907,6033.8
+1696578960000,4.907,4.909,4.907,4.909,640.3
+1696579020000,4.909,4.911,4.908,4.908,1180.8
+1696579080000,4.91,4.91,4.907,4.909,418.2
+1696579140000,4.908,4.911,4.906,4.911,2705.3
+1696579200000,4.911,4.915,4.91,4.911,2389.1
+1696579260000,4.911,4.918,4.911,4.918,2338.7
+1696579320000,4.918,4.92,4.918,4.919,1913.6
+1696579380000,4.919,4.92,4.917,4.919,2059.5
+1696579440000,4.919,4.92,4.918,4.92,344.4
+1696579500000,4.92,4.92,4.914,4.917,2750.0
+1696579560000,4.916,4.922,4.916,4.921,2900.8
+1696579620000,4.921,4.925,4.92,4.921,3091.1
+1696579680000,4.922,4.922,4.92,4.92,1815.0
+1696579740000,4.92,4.922,4.917,4.919,3637.9
+1696579800000,4.919,4.925,4.918,4.924,3572.5
+1696579860000,4.924,4.924,4.917,4.918,3401.6
+1696579920000,4.918,4.921,4.918,4.921,601.6
+1696579980000,4.921,4.921,4.917,4.921,3299.3
+1696580040000,4.92,4.923,4.92,4.923,1099.4
+1696580100000,4.922,4.922,4.915,4.916,2010.4
+1696580160000,4.915,4.915,4.912,4.913,1050.1
+1696580220000,4.913,4.914,4.912,4.914,1193.3
+1696580280000,4.914,4.916,4.911,4.912,3026.4
+1696580340000,4.913,4.914,4.912,4.912,648.7
+1696580400000,4.912,4.915,4.912,4.913,2215.9
+1696580460000,4.913,4.915,4.913,4.915,588.0
+1696580520000,4.914,4.922,4.914,4.922,3096.6
+1696580580000,4.923,4.923,4.922,4.922,593.8
+1696580640000,4.921,4.922,4.921,4.922,575.2
+1696580700000,4.921,4.925,4.921,4.922,1603.8
+1696580760000,4.922,4.924,4.922,4.924,680.3
+1696580820000,4.925,4.929,4.924,4.928,3928.4
+1696580880000,4.926,4.927,4.925,4.927,1404.8
+1696580940000,4.926,4.926,4.924,4.925,1056.5
+1696581000000,4.925,4.925,4.924,4.925,735.2
+1696581060000,4.924,4.924,4.919,4.919,5287.7
+1696581120000,4.919,4.919,4.91,4.91,4849.1
+1696581180000,4.911,4.912,4.905,4.906,3301.0
+1696581240000,4.906,4.907,4.902,4.905,3197.5
+1696581300000,4.905,4.907,4.905,4.907,2901.9
+1696581360000,4.907,4.907,4.901,4.901,1403.1
+1696581420000,4.902,4.903,4.899,4.901,3945.9
+1696581480000,4.901,4.903,4.901,4.902,1148.6
+1696581540000,4.902,4.905,4.902,4.905,2250.9
+1696581600000,4.905,4.907,4.903,4.903,1550.7
+1696581660000,4.903,4.903,4.902,4.903,338.3
+1696581720000,4.903,4.907,4.903,4.907,746.4
+1696581780000,4.906,4.906,4.903,4.903,281.5
+1696581840000,4.904,4.908,4.904,4.907,1411.8
+1696581900000,4.907,4.907,4.905,4.906,168.7
+1696581960000,4.906,4.908,4.903,4.907,2262.4
+1696582020000,4.908,4.908,4.907,4.908,1106.1
+1696582080000,4.908,4.908,4.906,4.907,911.0
+1696582140000,4.907,4.909,4.905,4.908,2575.7
+1696582200000,4.906,4.906,4.905,4.906,572.4
+1696582260000,4.907,4.907,4.906,4.906,270.7
+1696582320000,4.907,4.908,4.906,4.907,274.1
+1696582380000,4.907,4.908,4.907,4.908,138.5
+1696582440000,4.908,4.91,4.907,4.908,1685.8
+1696582500000,4.908,4.908,4.905,4.907,809.2
+1696582560000,4.906,4.906,4.904,4.904,1304.4
+1696582620000,4.905,4.906,4.905,4.906,281.5
+1696582680000,4.906,4.906,4.903,4.905,1797.6
+1696582740000,4.904,4.907,4.904,4.906,1187.8
+1696582800000,4.907,4.911,4.907,4.909,1792.5
+1696582860000,4.91,4.91,4.907,4.907,184.6
+1696582920000,4.908,4.909,4.903,4.903,772.3
+1696582980000,4.903,4.903,4.898,4.899,3622.3
+1696583040000,4.9,4.9,4.896,4.897,1542.6
+1696583100000,4.897,4.897,4.891,4.892,3397.0
+1696583160000,4.892,4.895,4.892,4.894,3100.3
+1696583220000,4.894,4.895,4.892,4.893,1383.6
+1696583280000,4.892,4.893,4.89,4.893,2630.4
+1696583340000,4.892,4.892,4.889,4.889,1361.7
+1696583400000,4.889,4.893,4.887,4.893,3297.9
+1696583460000,4.894,4.9,4.893,4.898,3604.4
+1696583520000,4.899,4.899,4.895,4.895,811.8
+1696583580000,4.894,4.897,4.894,4.897,605.5
+1696583640000,4.897,4.897,4.888,4.89,3321.3
+1696583700000,4.89,4.894,4.89,4.894,502.5
+1696583760000,4.895,4.897,4.895,4.896,535.9
+1696583820000,4.897,4.898,4.895,4.898,1481.4
+1696583880000,4.897,4.897,4.894,4.894,653.0
+1696583940000,4.894,4.894,4.892,4.893,535.0
+1696584000000,4.893,4.895,4.892,4.894,143.2
+1696584060000,4.895,4.897,4.894,4.894,1618.8
+1696584120000,4.894,4.894,4.888,4.889,898.4
+1696584180000,4.89,4.892,4.89,4.892,416.2
+1696584240000,4.892,4.896,4.892,4.896,867.4
+1696584300000,4.896,4.897,4.896,4.896,349.6
+1696584360000,4.896,4.896,4.892,4.892,454.3
+1696584420000,4.892,4.894,4.89,4.893,1187.7
+1696584480000,4.893,4.893,4.891,4.891,135.3
+1696584540000,4.891,4.891,4.887,4.888,1270.2
+1696584600000,4.888,4.89,4.886,4.89,893.5
+1696584660000,4.89,4.891,4.889,4.889,1021.4
+1696584720000,4.89,4.89,4.886,4.886,861.1
+1696584780000,4.886,4.886,4.884,4.884,639.2
+1696584840000,4.884,4.887,4.883,4.884,2695.3
+1696584900000,4.885,4.886,4.883,4.885,1728.3
+1696584960000,4.885,4.885,4.884,4.884,188.4
+1696585020000,4.885,4.885,4.883,4.884,474.5
+1696585080000,4.884,4.885,4.884,4.885,382.0
+1696585140000,4.885,4.888,4.885,4.888,337.8
+1696585200000,4.888,4.89,4.884,4.89,2618.4
+1696585260000,4.89,4.89,4.887,4.887,857.8
+1696585320000,4.886,4.886,4.883,4.884,2270.3
+1696585380000,4.885,4.885,4.881,4.884,1438.6
+1696585440000,4.884,4.886,4.883,4.886,2529.6
+1696585500000,4.885,4.886,4.883,4.885,2089.8
+1696585560000,4.885,4.885,4.879,4.885,5041.2
+1696585620000,4.885,4.887,4.883,4.887,1044.0
+1696585680000,4.887,4.889,4.887,4.889,793.3
+1696585740000,4.889,4.894,4.889,4.893,2596.8
+1696585800000,4.892,4.892,4.884,4.886,2219.5
+1696585860000,4.885,4.891,4.885,4.89,1346.5
+1696585920000,4.891,4.892,4.89,4.891,1752.9
+1696585980000,4.891,4.891,4.889,4.889,1649.4
+1696586040000,4.889,4.893,4.889,4.892,4960.2
+1696586100000,4.89,4.89,4.889,4.89,534.9
+1696586160000,4.89,4.89,4.888,4.888,656.6
+1696586220000,4.887,4.887,4.88,4.881,3782.7
+1696586280000,4.881,4.881,4.88,4.881,310.8
+1696586340000,4.882,4.884,4.881,4.884,265.0
+1696586400000,4.885,4.886,4.883,4.884,437.0
+1696586460000,4.884,4.887,4.884,4.887,575.4
+1696586520000,4.888,4.889,4.888,4.888,1003.8
+1696586580000,4.888,4.892,4.888,4.892,1526.2
+1696586640000,4.894,4.894,4.892,4.892,934.0
+1696586700000,4.891,4.891,4.887,4.887,1233.1
+1696586760000,4.888,4.889,4.884,4.885,1783.0
+1696586820000,4.886,4.886,4.886,4.886,229.6
+1696586880000,4.885,4.885,4.884,4.884,308.9
+1696586940000,4.885,4.886,4.885,4.886,205.3
+1696587000000,4.887,4.887,4.883,4.884,634.8
+1696587060000,4.884,4.89,4.884,4.89,1201.0
+1696587120000,4.889,4.89,4.887,4.887,1692.5
+1696587180000,4.886,4.886,4.884,4.885,295.9
+1696587240000,4.886,4.887,4.886,4.887,74.4
+1696587300000,4.887,4.89,4.885,4.89,2150.2
+1696587360000,4.89,4.893,4.89,4.893,336.4
+1696587420000,4.893,4.895,4.892,4.892,1555.0
+1696587480000,4.891,4.892,4.89,4.891,685.9
+1696587540000,4.892,4.895,4.892,4.895,2491.4
+1696587600000,4.895,4.897,4.892,4.894,2944.8
+1696587660000,4.895,4.896,4.895,4.895,649.1
+1696587720000,4.895,4.895,4.892,4.893,412.3
+1696587780000,4.892,4.896,4.891,4.896,928.7
+1696587840000,4.896,4.896,4.895,4.895,481.7
+1696587900000,4.896,4.899,4.894,4.894,4278.1
+1696587960000,4.894,4.894,4.891,4.893,4047.7
+1696588020000,4.894,4.896,4.893,4.895,896.7
+1696588080000,4.896,4.897,4.895,4.897,276.0
+1696588140000,4.896,4.897,4.894,4.897,2968.1
+1696588200000,4.896,4.899,4.895,4.896,2546.6
+1696588260000,4.896,4.897,4.893,4.894,911.9
+1696588320000,4.895,4.897,4.894,4.895,1139.0
+1696588380000,4.896,4.896,4.893,4.893,1287.3
+1696588440000,4.893,4.894,4.891,4.891,669.2
+1696588500000,4.892,4.895,4.892,4.895,1802.3
+1696588560000,4.895,4.895,4.893,4.893,1010.0
+1696588620000,4.893,4.894,4.891,4.894,350.3
+1696588680000,4.895,4.895,4.89,4.89,475.1
+1696588740000,4.89,4.892,4.89,4.892,143.8
+1696588800000,4.892,4.892,4.89,4.891,370.6
+1696588860000,4.89,4.89,4.887,4.889,1540.8
+1696588920000,4.889,4.889,4.887,4.887,1033.7
+1696588980000,4.887,4.89,4.887,4.89,433.3
+1696589040000,4.891,4.893,4.891,4.892,1074.4
+1696589100000,4.891,4.891,4.891,4.891,316.4
+1696589160000,4.89,4.893,4.89,4.893,1584.7
+1696589220000,4.893,4.894,4.89,4.892,675.7
+1696589280000,4.891,4.891,4.888,4.888,691.8
+1696589340000,4.887,4.887,4.884,4.887,2649.1
+1696589400000,4.887,4.888,4.887,4.887,210.7
+1696589460000,4.888,4.888,4.887,4.887,202.4
+1696589520000,4.887,4.887,4.88,4.882,4426.3
+1696589580000,4.882,4.882,4.878,4.879,1190.7
+1696589640000,4.879,4.881,4.879,4.881,594.3
+1696589700000,4.882,4.882,4.872,4.875,10564.9
+1696589760000,4.875,4.876,4.874,4.874,787.4
+1696589820000,4.875,4.875,4.871,4.872,2061.0
+1696589880000,4.872,4.875,4.87,4.875,1724.5
+1696589940000,4.874,4.875,4.869,4.871,5352.5
+1696590000000,4.871,4.872,4.868,4.869,6077.3
+1696590060000,4.87,4.87,4.862,4.864,5076.3
+1696590120000,4.864,4.865,4.86,4.86,3265.1
+1696590180000,4.86,4.865,4.859,4.864,8253.4
+1696590240000,4.863,4.865,4.86,4.864,3646.1
+1696590300000,4.864,4.867,4.864,4.867,668.8
+1696590360000,4.868,4.87,4.866,4.866,2248.7
+1696590420000,4.866,4.869,4.866,4.868,4505.9
+1696590480000,4.869,4.869,4.863,4.866,5573.2
+1696590540000,4.866,4.866,4.865,4.866,643.8
+1696590600000,4.866,4.867,4.866,4.866,800.1
+1696590660000,4.866,4.866,4.864,4.864,3119.9
+1696590720000,4.864,4.864,4.861,4.864,2766.7
+1696590780000,4.864,4.871,4.864,4.869,5808.7
+1696590840000,4.869,4.87,4.868,4.87,4859.2
+1696590900000,4.87,4.87,4.867,4.867,1036.1
+1696590960000,4.868,4.87,4.868,4.87,380.1
+1696591020000,4.87,4.875,4.87,4.875,1602.4
+1696591080000,4.874,4.874,4.872,4.874,1305.4
+1696591140000,4.873,4.877,4.872,4.877,560.6
+1696591200000,4.877,4.878,4.872,4.872,6476.2
+1696591260000,4.872,4.875,4.872,4.874,2894.6
+1696591320000,4.874,4.874,4.87,4.87,2478.3
+1696591380000,4.869,4.869,4.866,4.868,3386.4
+1696591440000,4.867,4.869,4.866,4.868,1132.9
+1696591500000,4.868,4.87,4.868,4.869,1998.3
+1696591560000,4.868,4.869,4.867,4.867,1381.5
+1696591620000,4.868,4.868,4.862,4.862,3097.6
+1696591680000,4.863,4.865,4.862,4.864,3243.2
+1696591740000,4.864,4.864,4.858,4.86,7274.7
+1696591800000,4.86,4.863,4.859,4.86,2707.7
+1696591860000,4.861,4.862,4.858,4.861,5519.8
+1696591920000,4.863,4.866,4.863,4.866,1452.3
+1696591980000,4.866,4.866,4.865,4.865,222.7
+1696592040000,4.865,4.867,4.865,4.866,485.5
+1696592100000,4.866,4.867,4.865,4.865,566.4
+1696592160000,4.865,4.865,4.863,4.863,180.6
+1696592220000,4.864,4.869,4.864,4.869,603.9
+1696592280000,4.869,4.869,4.866,4.866,363.3
+1696592340000,4.866,4.866,4.865,4.865,1016.5
+1696592400000,4.865,4.866,4.865,4.866,215.8
+1696592460000,4.865,4.865,4.865,4.865,639.4
+1696592520000,4.866,4.868,4.866,4.868,235.2
+1696592580000,4.868,4.868,4.861,4.862,2852.5
+1696592640000,4.863,4.863,4.859,4.859,2464.3
+1696592700000,4.86,4.871,4.859,4.87,15947.8
+1696592760000,4.87,4.871,4.866,4.871,8232.2
+1696592820000,4.871,4.872,4.868,4.872,5587.9
+1696592880000,4.871,4.873,4.871,4.872,3299.5
+1696592940000,4.873,4.879,4.873,4.877,4789.5
+1696593000000,4.877,4.881,4.876,4.88,11097.0
+1696593060000,4.879,4.88,4.875,4.878,8922.1
+1696593120000,4.878,4.88,4.875,4.877,8374.9
+1696593180000,4.876,4.878,4.875,4.878,3428.9
+1696593240000,4.878,4.878,4.874,4.875,2671.2
+1696593300000,4.876,4.877,4.871,4.873,2998.5
+1696593360000,4.872,4.873,4.87,4.872,4782.2
+1696593420000,4.873,4.875,4.873,4.875,3574.7
+1696593480000,4.874,4.875,4.873,4.875,2110.7
+1696593540000,4.875,4.879,4.874,4.876,18630.0
+1696593600000,4.876,4.877,4.873,4.874,1768.0
+1696593660000,4.873,4.875,4.873,4.875,2473.7
+1696593720000,4.875,4.879,4.875,4.879,4894.4
+1696593780000,4.878,4.881,4.878,4.881,1285.7
+1696593840000,4.881,4.882,4.88,4.88,1012.8
+1696593900000,4.88,4.883,4.88,4.88,4747.7
+1696593960000,4.88,4.886,4.879,4.884,8295.6
+1696594020000,4.884,4.886,4.884,4.884,2554.8
+1696594080000,4.884,4.885,4.883,4.884,3083.7
+1696594140000,4.885,4.887,4.885,4.887,2880.3
+1696594200000,4.887,4.887,4.886,4.886,1049.2
+1696594260000,4.887,4.892,4.887,4.889,9278.8
+1696594320000,4.889,4.891,4.888,4.891,3227.1
+1696594380000,4.891,4.892,4.89,4.892,968.2
+1696594440000,4.892,4.892,4.89,4.89,969.1
+1696594500000,4.89,4.894,4.89,4.892,1814.3
+1696594560000,4.893,4.896,4.892,4.892,3219.6
+1696594620000,4.893,4.893,4.889,4.89,2351.9
+1696594680000,4.89,4.891,4.889,4.89,1549.8
+1696594740000,4.89,4.893,4.889,4.893,1677.2
+1696594800000,4.893,4.893,4.891,4.892,1284.8
+1696594860000,4.892,4.892,4.889,4.89,4441.7
+1696594920000,4.89,4.893,4.89,4.89,2104.5
+1696594980000,4.89,4.89,4.887,4.887,2788.1
+1696595040000,4.887,4.887,4.883,4.884,3693.2
+1696595100000,4.884,4.887,4.884,4.886,2059.1
+1696595160000,4.886,4.886,4.885,4.885,354.6
+1696595220000,4.886,4.887,4.885,4.886,945.2
+1696595280000,4.886,4.886,4.88,4.885,5712.7
+1696595340000,4.885,4.886,4.883,4.884,1230.5
+1696595400000,4.884,4.886,4.874,4.874,17286.7
+1696595460000,4.875,4.881,4.864,4.88,28063.5
+1696595520000,4.881,4.882,4.872,4.874,7202.3
+1696595580000,4.876,4.879,4.871,4.875,8442.6
+1696595640000,4.874,4.875,4.869,4.872,10580.9
+1696595700000,4.872,4.877,4.871,4.875,5471.9
+1696595760000,4.876,4.881,4.876,4.878,5611.6
+1696595820000,4.879,4.881,4.878,4.88,855.6
+1696595880000,4.88,4.884,4.874,4.875,5517.4
+1696595940000,4.875,4.879,4.875,4.879,970.6
+1696596000000,4.88,4.887,4.88,4.881,4961.5
+1696596060000,4.881,4.883,4.878,4.88,1851.7
+1696596120000,4.881,4.882,4.874,4.88,4570.8
+1696596180000,4.881,4.886,4.879,4.886,2112.8
+1696596240000,4.886,4.887,4.881,4.881,773.1
+1696596300000,4.88,4.88,4.871,4.873,3396.1
+1696596360000,4.872,4.872,4.865,4.871,3422.9
+1696596420000,4.871,4.871,4.862,4.866,13013.6
+1696596480000,4.866,4.866,4.864,4.865,3022.2
+1696596540000,4.864,4.867,4.863,4.866,2744.1
+1696596600000,4.865,4.865,4.853,4.854,11324.1
+1696596660000,4.855,4.855,4.845,4.847,14612.4
+1696596720000,4.847,4.849,4.844,4.848,7803.3
+1696596780000,4.848,4.852,4.845,4.849,6526.5
+1696596840000,4.849,4.863,4.844,4.861,12358.3
+1696596900000,4.86,4.861,4.854,4.858,9747.0
+1696596960000,4.859,4.86,4.855,4.856,2892.0
+1696597020000,4.855,4.856,4.848,4.848,4289.0
+1696597080000,4.847,4.855,4.829,4.848,30873.3
+1696597140000,4.848,4.851,4.842,4.849,10823.0
+1696597200000,4.849,4.849,4.835,4.84,8768.4
+1696597260000,4.841,4.852,4.841,4.851,7997.1
+1696597320000,4.851,4.861,4.851,4.858,5683.9
+1696597380000,4.857,4.864,4.851,4.864,12128.4
+1696597440000,4.864,4.865,4.86,4.861,2902.5
+1696597500000,4.861,4.864,4.86,4.863,4194.4
+1696597560000,4.862,4.863,4.86,4.863,1797.1
+1696597620000,4.863,4.869,4.862,4.869,2568.8
+1696597680000,4.868,4.874,4.865,4.865,3456.9
+1696597740000,4.866,4.871,4.865,4.869,2986.9
+1696597800000,4.869,4.869,4.864,4.867,2542.7
+1696597860000,4.868,4.87,4.868,4.869,1443.7
+1696597920000,4.868,4.873,4.868,4.871,1536.4
+1696597980000,4.87,4.871,4.867,4.871,2273.6
+1696598040000,4.871,4.874,4.87,4.871,3371.8
+1696598100000,4.872,4.876,4.871,4.872,2788.7
+1696598160000,4.873,4.873,4.868,4.87,2786.7
+1696598220000,4.869,4.869,4.865,4.868,4133.5
+1696598280000,4.868,4.87,4.864,4.866,3621.7
+1696598340000,4.866,4.872,4.865,4.872,2243.8
+1696598400000,4.872,4.874,4.87,4.87,2475.0
+1696598460000,4.87,4.872,4.869,4.869,702.5
+1696598520000,4.87,4.872,4.869,4.871,461.3
+1696598580000,4.871,4.875,4.871,4.873,1733.8
+1696598640000,4.874,4.876,4.873,4.874,2068.1
+1696598700000,4.875,4.875,4.872,4.874,3065.4
+1696598760000,4.874,4.877,4.873,4.874,2594.7
+1696598820000,4.873,4.876,4.873,4.875,1485.2
+1696598880000,4.874,4.874,4.871,4.872,2523.2
+1696598940000,4.872,4.872,4.87,4.872,1144.2
+1696599000000,4.873,4.875,4.87,4.87,1056.2
+1696599060000,4.871,4.881,4.871,4.88,8740.2
+1696599120000,4.88,4.891,4.88,4.888,11103.0
+1696599180000,4.887,4.897,4.885,4.891,17320.7
+1696599240000,4.891,4.897,4.89,4.892,6510.6
+1696599300000,4.892,4.895,4.89,4.891,8724.7
+1696599360000,4.891,4.899,4.888,4.893,19390.6
+1696599420000,4.892,4.895,4.89,4.89,5232.6
+1696599480000,4.89,4.894,4.889,4.893,2731.9
+1696599540000,4.893,4.893,4.886,4.888,3941.2
+1696599600000,4.888,4.888,4.878,4.88,7149.8
+1696599660000,4.88,4.888,4.88,4.884,3872.6
+1696599720000,4.883,4.886,4.88,4.885,2282.3
+1696599780000,4.885,4.886,4.885,4.885,1077.8
+1696599840000,4.885,4.885,4.881,4.883,1842.0
+1696599900000,4.882,4.887,4.882,4.887,2844.9
+1696599960000,4.888,4.89,4.885,4.885,7029.2
+1696600020000,4.885,4.886,4.883,4.884,986.9
+1696600080000,4.883,4.89,4.882,4.89,7196.5
+1696600140000,4.889,4.89,4.886,4.886,2336.3
+1696600200000,4.885,4.887,4.883,4.887,2830.0
+1696600260000,4.887,4.889,4.887,4.887,906.4
+1696600320000,4.887,4.887,4.881,4.881,1325.0
+1696600380000,4.881,4.887,4.881,4.886,2192.4
+1696600440000,4.885,4.887,4.884,4.884,1798.3
+1696600500000,4.883,4.884,4.883,4.883,115.8
+1696600560000,4.883,4.884,4.878,4.88,3570.4
+1696600620000,4.879,4.882,4.879,4.882,588.7
+1696600680000,4.882,4.884,4.882,4.884,715.9
+1696600740000,4.884,4.887,4.883,4.887,1236.8
+1696600800000,4.887,4.896,4.887,4.895,6444.7
+1696600860000,4.896,4.899,4.894,4.896,10359.3
+1696600920000,4.895,4.898,4.894,4.896,1750.2
+1696600980000,4.896,4.897,4.892,4.894,4663.0
+1696601040000,4.894,4.9,4.893,4.899,5774.3
+1696601100000,4.899,4.908,4.897,4.908,10674.3
+1696601160000,4.908,4.911,4.908,4.908,9760.4
+1696601220000,4.908,4.911,4.905,4.907,5559.1
+1696601280000,4.906,4.906,4.895,4.897,8661.0
+1696601340000,4.896,4.898,4.893,4.896,6693.8
+1696601400000,4.895,4.895,4.884,4.886,3620.0
+1696601460000,4.886,4.895,4.886,4.893,2388.8
+1696601520000,4.893,4.893,4.889,4.891,1056.8
+1696601580000,4.891,4.892,4.89,4.892,1756.7
+1696601640000,4.893,4.898,4.893,4.898,2322.2
+1696601700000,4.898,4.901,4.897,4.9,967.5
+1696601760000,4.901,4.901,4.892,4.894,7669.9
+1696601820000,4.894,4.897,4.893,4.893,659.3
+1696601880000,4.893,4.893,4.89,4.89,1036.0
+1696601940000,4.889,4.89,4.887,4.888,1657.0
+1696602000000,4.889,4.89,4.881,4.882,4957.3
+1696602060000,4.882,4.883,4.879,4.881,1843.0
+1696602120000,4.882,4.891,4.882,4.89,6399.2
+1696602180000,4.89,4.898,4.89,4.896,3301.8
+1696602240000,4.896,4.897,4.895,4.897,2426.4
+1696602300000,4.897,4.9,4.896,4.899,989.7
+1696602360000,4.9,4.903,4.898,4.903,2267.7
+1696602420000,4.902,4.904,4.9,4.9,2971.3
+1696602480000,4.9,4.9,4.899,4.9,341.3
+1696602540000,4.9,4.905,4.9,4.905,2704.5
+1696602600000,4.905,4.906,4.903,4.904,1452.3
+1696602660000,4.904,4.905,4.903,4.904,1579.6
+1696602720000,4.905,4.908,4.905,4.908,3659.0
+1696602780000,4.908,4.908,4.892,4.894,8626.4
+1696602840000,4.895,4.9,4.893,4.894,2215.2
+1696602900000,4.895,4.895,4.89,4.893,1859.7
+1696602960000,4.893,4.894,4.891,4.891,1451.9
+1696603020000,4.891,4.895,4.891,4.895,1602.5
+1696603080000,4.895,4.898,4.893,4.897,1542.7
+1696603140000,4.897,4.9,4.897,4.898,1075.8
+1696603200000,4.898,4.899,4.896,4.897,2242.1
+1696603260000,4.898,4.9,4.897,4.899,2697.3
+1696603320000,4.9,4.9,4.898,4.898,159.8
+1696603380000,4.897,4.897,4.892,4.892,1413.1
+1696603440000,4.893,4.901,4.893,4.901,13046.3
+1696603500000,4.901,4.902,4.896,4.896,1332.5
+1696603560000,4.897,4.9,4.895,4.899,3205.8
+1696603620000,4.899,4.907,4.898,4.907,6960.2
+1696603680000,4.906,4.909,4.905,4.909,2983.7
+1696603740000,4.909,4.91,4.902,4.904,3626.6
+1696603800000,4.904,4.905,4.903,4.903,1237.7
+1696603860000,4.904,4.91,4.904,4.907,5845.5
+1696603920000,4.908,4.908,4.904,4.907,1494.5
+1696603980000,4.908,4.911,4.907,4.91,4258.2
+1696604040000,4.91,4.91,4.907,4.907,1359.6
+1696604100000,4.907,4.909,4.907,4.909,805.6
+1696604160000,4.909,4.91,4.909,4.909,1575.7
+1696604220000,4.909,4.91,4.909,4.909,681.3
+1696604280000,4.909,4.909,4.906,4.907,1488.1
+1696604340000,4.907,4.91,4.907,4.91,1567.7
+1696604400000,4.909,4.915,4.898,4.899,12039.8
+1696604460000,4.9,4.902,4.898,4.901,9926.7
+1696604520000,4.901,4.904,4.9,4.903,2724.0
+1696604580000,4.903,4.904,4.901,4.903,3604.7
+1696604640000,4.903,4.904,4.896,4.896,2516.5
+1696604700000,4.896,4.9,4.89,4.898,11230.8
+1696604760000,4.898,4.901,4.891,4.892,6658.0
+1696604820000,4.892,4.898,4.892,4.897,2057.0
+1696604880000,4.897,4.9,4.897,4.9,1747.3
+1696604940000,4.899,4.902,4.899,4.9,1873.3
+1696605000000,4.9,4.901,4.899,4.901,681.2
+1696605060000,4.901,4.903,4.901,4.901,1896.3
+1696605120000,4.901,4.901,4.897,4.898,2657.4
+1696605180000,4.898,4.903,4.897,4.901,5471.5
+1696605240000,4.901,4.901,4.898,4.898,2795.8
+1696605300000,4.899,4.903,4.897,4.898,3480.6
+1696605360000,4.898,4.898,4.893,4.894,2190.3
+1696605420000,4.894,4.898,4.893,4.895,3439.4
+1696605480000,4.894,4.895,4.893,4.893,1861.2
+1696605540000,4.893,4.893,4.889,4.89,4918.0
+1696605600000,4.89,4.893,4.89,4.893,1824.8
+1696605660000,4.894,4.896,4.894,4.896,2113.7
+1696605720000,4.896,4.902,4.895,4.9,3496.0
+1696605780000,4.9,4.901,4.899,4.899,720.8
+1696605840000,4.899,4.9,4.896,4.897,906.9
+1696605900000,4.898,4.899,4.896,4.898,1229.8
+1696605960000,4.898,4.902,4.898,4.901,3004.9
+1696606020000,4.902,4.905,4.902,4.904,1449.7
+1696606080000,4.905,4.915,4.905,4.914,4334.9
+1696606140000,4.914,4.919,4.906,4.918,7806.4
+1696606200000,4.917,4.921,4.911,4.916,10942.7
+1696606260000,4.915,4.922,4.913,4.921,8319.6
+1696606320000,4.92,4.925,4.915,4.922,10751.0
+1696606380000,4.922,4.926,4.92,4.922,7260.6
+1696606440000,4.923,4.925,4.921,4.922,5966.8
+1696606500000,4.923,4.927,4.922,4.924,4021.5
+1696606560000,4.924,4.927,4.923,4.924,6506.5
+1696606620000,4.924,4.93,4.923,4.929,9676.5
+1696606680000,4.929,4.932,4.928,4.929,4561.0
+1696606740000,4.929,4.93,4.928,4.929,1648.1
+1696606800000,4.929,4.939,4.929,4.938,13245.0
+1696606860000,4.938,4.944,4.937,4.943,8571.1
+1696606920000,4.943,4.953,4.943,4.949,24478.6
+1696606980000,4.949,4.95,4.945,4.949,15382.0
+1696607040000,4.949,4.95,4.943,4.948,15895.4
+1696607100000,4.948,4.949,4.923,4.925,21243.0
+1696607160000,4.924,4.934,4.924,4.934,6983.1
+1696607220000,4.934,4.94,4.934,4.939,2530.9
+1696607280000,4.94,4.942,4.935,4.939,4738.4
+1696607340000,4.939,4.95,4.938,4.942,8832.3
+1696607400000,4.942,4.946,4.94,4.94,6480.9
+1696607460000,4.939,4.942,4.927,4.928,10808.0
+1696607520000,4.928,4.932,4.927,4.932,4777.6
+1696607580000,4.932,4.932,4.924,4.926,3903.9
+1696607640000,4.924,4.929,4.922,4.928,9149.6
+1696607700000,4.927,4.929,4.915,4.917,16679.4
+1696607760000,4.917,4.925,4.916,4.918,16803.5
+1696607820000,4.918,4.92,4.909,4.913,25504.4
+1696607880000,4.912,4.917,4.912,4.915,2095.9
+1696607940000,4.914,4.926,4.914,4.924,2754.4
+1696608000000,4.923,4.925,4.918,4.921,10590.7
+1696608060000,4.921,4.929,4.92,4.929,3002.4
+1696608120000,4.93,4.933,4.928,4.929,8328.4
+1696608180000,4.928,4.931,4.923,4.925,6090.4
+1696608240000,4.925,4.928,4.917,4.917,8169.3
+1696608300000,4.917,4.92,4.914,4.917,9205.6
+1696608360000,4.916,4.919,4.914,4.915,6025.3
+1696608420000,4.915,4.915,4.907,4.909,10247.6
+1696608480000,4.909,4.916,4.908,4.916,5245.9
+1696608540000,4.915,4.917,4.911,4.912,1431.6
+1696608600000,4.911,4.914,4.911,4.911,845.9
+1696608660000,4.912,4.915,4.912,4.914,3432.8
+1696608720000,4.913,4.914,4.903,4.907,10024.0
+1696608780000,4.906,4.912,4.906,4.907,4948.3
+1696608840000,4.907,4.907,4.899,4.899,6107.1
+1696608900000,4.9,4.905,4.894,4.896,6327.3
+1696608960000,4.896,4.903,4.893,4.899,12578.0
+1696609020000,4.898,4.9,4.891,4.893,8840.5
+1696609080000,4.893,4.897,4.891,4.892,4758.8
+1696609140000,4.891,4.894,4.888,4.89,8848.5
+1696609200000,4.89,4.89,4.885,4.886,7221.0
+1696609260000,4.886,4.895,4.886,4.894,3649.4
+1696609320000,4.894,4.895,4.889,4.89,2898.6
+1696609380000,4.889,4.891,4.889,4.891,858.8
+1696609440000,4.891,4.892,4.889,4.892,2813.8
+1696609500000,4.892,4.893,4.89,4.893,1000.2
+1696609560000,4.893,4.897,4.893,4.897,1055.0
+1696609620000,4.897,4.899,4.896,4.899,1419.1
+1696609680000,4.899,4.907,4.897,4.907,2721.0
+1696609740000,4.906,4.906,4.901,4.901,2267.3
+1696609800000,4.902,4.906,4.902,4.906,1908.8
+1696609860000,4.905,4.906,4.902,4.902,4259.2
+1696609920000,4.902,4.907,4.9,4.903,8588.9
+1696609980000,4.903,4.906,4.903,4.905,2465.9
+1696610040000,4.905,4.907,4.904,4.906,476.7
+1696610100000,4.906,4.911,4.905,4.909,4180.9
+1696610160000,4.909,4.911,4.909,4.911,205.8
+1696610220000,4.911,4.914,4.91,4.911,3602.1
+1696610280000,4.911,4.911,4.91,4.91,234.7
+1696610340000,4.91,4.913,4.91,4.911,596.8
+1696610400000,4.912,4.913,4.91,4.913,1368.9
+1696610460000,4.913,4.915,4.912,4.914,2559.5
+1696610520000,4.915,4.915,4.911,4.912,631.0
+1696610580000,4.913,4.914,4.913,4.914,859.5
+1696610640000,4.915,4.915,4.911,4.914,2884.3
+1696610700000,4.915,4.917,4.912,4.912,2213.7
+1696610760000,4.912,4.915,4.911,4.915,1126.1
+1696610820000,4.915,4.915,4.913,4.914,886.0
+1696610880000,4.913,4.913,4.909,4.91,2014.6
+1696610940000,4.91,4.91,4.909,4.91,174.3
+1696611000000,4.911,4.912,4.91,4.912,974.5
+1696611060000,4.911,4.912,4.91,4.91,593.5
+1696611120000,4.91,4.912,4.909,4.909,1056.0
+1696611180000,4.909,4.911,4.908,4.911,2154.5
+1696611240000,4.91,4.911,4.908,4.91,1416.6
+1696611300000,4.911,4.911,4.908,4.909,1188.1
+1696611360000,4.91,4.91,4.905,4.905,1357.2
+1696611420000,4.905,4.906,4.903,4.906,1274.5
+1696611480000,4.906,4.907,4.906,4.906,202.0
+1696611540000,4.905,4.905,4.902,4.902,994.7
+1696611600000,4.902,4.915,4.9,4.914,7487.1
+1696611660000,4.914,4.92,4.914,4.914,10305.2
+1696611720000,4.913,4.917,4.912,4.915,2891.6
+1696611780000,4.915,4.917,4.915,4.915,1884.0
+1696611840000,4.914,4.914,4.911,4.912,3267.6
+1696611900000,4.911,4.912,4.909,4.912,3286.2
+1696611960000,4.911,4.916,4.911,4.916,2857.7
+1696612020000,4.915,4.917,4.915,4.916,104.9
+1696612080000,4.917,4.917,4.912,4.912,1499.0
+1696612140000,4.912,4.917,4.912,4.917,1940.4
+1696612200000,4.917,4.918,4.915,4.915,1704.2
+1696612260000,4.914,4.915,4.912,4.912,1846.7
+1696612320000,4.911,4.912,4.906,4.906,2569.0
+1696612380000,4.906,4.911,4.904,4.911,1941.2
+1696612440000,4.911,4.914,4.91,4.913,1483.4
+1696612500000,4.912,4.914,4.912,4.913,1185.3
+1696612560000,4.914,4.914,4.913,4.913,1265.1
+1696612620000,4.914,4.916,4.913,4.916,1708.4
+1696612680000,4.916,4.916,4.906,4.907,5037.2
+1696612740000,4.908,4.912,4.907,4.912,5858.0
+1696612800000,4.913,4.915,4.912,4.914,2449.8
+1696612860000,4.914,4.922,4.914,4.921,4393.1
+1696612920000,4.921,4.926,4.92,4.925,2932.2
+1696612980000,4.925,4.928,4.925,4.926,916.1
+1696613040000,4.927,4.928,4.926,4.927,3144.3
+1696613100000,4.926,4.931,4.926,4.931,2568.1
+1696613160000,4.931,4.933,4.93,4.931,1572.7
+1696613220000,4.932,4.933,4.93,4.931,926.2
+1696613280000,4.931,4.932,4.929,4.932,892.4
+1696613340000,4.932,4.934,4.929,4.934,4887.6
+1696613400000,4.934,4.937,4.934,4.937,2043.1
+1696613460000,4.936,4.945,4.936,4.944,7195.3
+1696613520000,4.944,4.948,4.942,4.945,10859.8
+1696613580000,4.946,4.952,4.943,4.95,7381.3
+1696613640000,4.951,4.951,4.946,4.949,2850.8
+1696613700000,4.949,4.952,4.948,4.949,5980.6
+1696613760000,4.949,4.952,4.948,4.952,1247.0
+1696613820000,4.952,4.952,4.942,4.943,14237.5
+1696613880000,4.942,4.943,4.938,4.943,5298.2
+1696613940000,4.943,4.945,4.94,4.941,1370.1
+1696614000000,4.942,4.942,4.938,4.939,2602.9
+1696614060000,4.939,4.94,4.933,4.935,3432.6
+1696614120000,4.935,4.936,4.927,4.931,10003.9
+1696614180000,4.932,4.935,4.931,4.935,1844.1
+1696614240000,4.935,4.936,4.933,4.936,532.9
+1696614300000,4.936,4.936,4.931,4.931,3163.7
+1696614360000,4.931,4.934,4.931,4.934,1016.4
+1696614420000,4.933,4.934,4.927,4.93,3952.1
+1696614480000,4.93,4.931,4.925,4.925,2473.4
+1696614540000,4.926,4.929,4.921,4.928,3795.0
+1696614600000,4.929,4.931,4.928,4.928,1893.3
+1696614660000,4.928,4.929,4.928,4.928,8.7
+1696614720000,4.929,4.93,4.929,4.929,106.0
+1696614780000,4.929,4.933,4.929,4.933,450.0
+1696614840000,4.932,4.936,4.931,4.934,1952.2
+1696614900000,4.934,4.935,4.932,4.932,716.1
+1696614960000,4.932,4.932,4.927,4.927,1069.3
+1696615020000,4.928,4.929,4.927,4.928,610.3
+1696615080000,4.926,4.927,4.923,4.924,1558.6
+1696615140000,4.925,4.928,4.924,4.928,635.5
+1696615200000,4.927,4.933,4.927,4.933,962.2
+1696615260000,4.934,4.935,4.927,4.929,1911.5
+1696615320000,4.929,4.929,4.927,4.927,1714.2
+1696615380000,4.927,4.928,4.925,4.925,1774.2
+1696615440000,4.926,4.926,4.919,4.922,12028.9
+1696615500000,4.923,4.923,4.92,4.92,1263.8
+1696615560000,4.92,4.927,4.919,4.923,5227.2
+1696615620000,4.924,4.928,4.923,4.925,5221.8
+1696615680000,4.925,4.926,4.922,4.922,942.2
+1696615740000,4.923,4.924,4.92,4.92,1992.1
+1696615800000,4.92,4.925,4.92,4.922,2123.0
+1696615860000,4.922,4.925,4.922,4.924,736.0
+1696615920000,4.923,4.923,4.922,4.923,165.4
+1696615980000,4.924,4.928,4.924,4.925,1277.9
+1696616040000,4.925,4.925,4.924,4.925,529.2
+1696616100000,4.924,4.924,4.92,4.922,1515.6
+1696616160000,4.922,4.923,4.92,4.923,1019.4
+1696616220000,4.923,4.928,4.922,4.925,3491.3
+1696616280000,4.925,4.925,4.923,4.924,459.0
+1696616340000,4.924,4.925,4.921,4.925,1247.4
+1696616400000,4.925,4.926,4.923,4.925,977.6
+1696616460000,4.925,4.925,4.924,4.924,144.7
+1696616520000,4.924,4.924,4.92,4.92,490.0
+1696616580000,4.92,4.923,4.918,4.923,2557.4
+1696616640000,4.922,4.923,4.918,4.919,2488.4
+1696616700000,4.919,4.925,4.919,4.925,1407.6
+1696616760000,4.925,4.928,4.925,4.927,1034.2
+1696616820000,4.927,4.928,4.925,4.925,712.8
+1696616880000,4.926,4.928,4.926,4.928,511.6
+1696616940000,4.928,4.929,4.927,4.928,482.3
+1696617000000,4.929,4.929,4.928,4.928,961.8
+1696617060000,4.929,4.929,4.927,4.927,1608.6
+1696617120000,4.928,4.928,4.924,4.926,807.0
+1696617180000,4.926,4.927,4.925,4.927,526.2
+1696617240000,4.927,4.927,4.926,4.926,347.2
+1696617300000,4.927,4.927,4.921,4.921,4020.1
+1696617360000,4.921,4.922,4.92,4.92,952.6
+1696617420000,4.921,4.921,4.918,4.919,668.2
+1696617480000,4.919,4.919,4.916,4.917,1842.1
+1696617540000,4.917,4.919,4.917,4.919,370.2
+1696617600000,4.918,4.92,4.918,4.92,351.6
+1696617660000,4.919,4.921,4.918,4.918,1114.6
+1696617720000,4.918,4.92,4.917,4.919,1712.2
+1696617780000,4.919,4.919,4.917,4.918,302.3
+1696617840000,4.918,4.919,4.917,4.917,375.8
+1696617900000,4.917,4.919,4.916,4.919,1028.0
+1696617960000,4.919,4.919,4.918,4.918,285.7
+1696618020000,4.919,4.919,4.916,4.917,451.7
+1696618080000,4.916,4.916,4.909,4.91,1975.5
+1696618140000,4.91,4.912,4.91,4.911,2291.3
+1696618200000,4.911,4.916,4.911,4.916,2674.4
+1696618260000,4.916,4.916,4.913,4.914,725.8
+1696618320000,4.914,4.915,4.912,4.914,768.7
+1696618380000,4.914,4.915,4.914,4.914,384.8
+1696618440000,4.914,4.914,4.911,4.912,3381.0
+1696618500000,4.912,4.916,4.912,4.915,4209.9
+1696618560000,4.915,4.92,4.915,4.918,1288.4
+1696618620000,4.918,4.918,4.914,4.914,363.1
+1696618680000,4.914,4.916,4.914,4.915,358.3
+1696618740000,4.916,4.919,4.915,4.919,1160.0
+1696618800000,4.919,4.922,4.919,4.922,1419.7
+1696618860000,4.921,4.921,4.919,4.921,1316.9
+1696618920000,4.921,4.921,4.92,4.921,315.0
+1696618980000,4.921,4.922,4.918,4.918,1588.4
+1696619040000,4.92,4.922,4.92,4.921,1584.3
+1696619100000,4.921,4.921,4.918,4.92,2697.1
+1696619160000,4.92,4.921,4.92,4.921,1329.7
+1696619220000,4.921,4.921,4.918,4.919,1066.7
+1696619280000,4.92,4.922,4.919,4.919,577.7
+1696619340000,4.919,4.919,4.915,4.915,358.2
+1696619400000,4.914,4.914,4.907,4.908,8654.1
+1696619460000,4.907,4.911,4.907,4.909,710.9
+1696619520000,4.909,4.91,4.907,4.907,871.3
+1696619580000,4.908,4.909,4.907,4.909,512.0
+1696619640000,4.91,4.911,4.91,4.911,370.7
+1696619700000,4.91,4.911,4.91,4.91,367.1
+1696619760000,4.91,4.91,4.908,4.908,746.4
+1696619820000,4.909,4.91,4.908,4.91,1195.7
+1696619880000,4.91,4.91,4.909,4.909,164.7
+1696619940000,4.909,4.911,4.909,4.911,364.4
+1696620000000,4.91,4.913,4.91,4.913,1518.2
+1696620060000,4.914,4.915,4.913,4.913,2089.0
+1696620120000,4.914,4.916,4.914,4.915,634.3
+1696620180000,4.915,4.915,4.913,4.913,915.8
+1696620240000,4.913,4.915,4.911,4.915,4320.3
+1696620300000,4.915,4.924,4.914,4.923,7476.8
+1696620360000,4.923,4.925,4.92,4.92,3732.3
+1696620420000,4.921,4.926,4.921,4.924,3003.3
+1696620480000,4.924,4.926,4.919,4.924,7858.6
+1696620540000,4.925,4.929,4.923,4.923,3801.2
+1696620600000,4.923,4.928,4.921,4.928,2467.7
+1696620660000,4.927,4.927,4.924,4.924,586.7
+1696620720000,4.925,4.927,4.925,4.927,2164.3
+1696620780000,4.927,4.927,4.924,4.924,659.6
+1696620840000,4.925,4.927,4.925,4.926,2094.4
+1696620900000,4.925,4.927,4.925,4.926,170.2
+1696620960000,4.926,4.926,4.926,4.926,79.2
+1696621020000,4.926,4.926,4.921,4.924,4022.7
+1696621080000,4.924,4.929,4.924,4.928,2901.7
+1696621140000,4.927,4.927,4.925,4.925,370.6
+1696621200000,4.925,4.925,4.921,4.921,2377.4
+1696621260000,4.921,4.922,4.919,4.921,3504.7
+1696621320000,4.922,4.924,4.922,4.922,2526.8
+1696621380000,4.921,4.922,4.92,4.921,1239.9
+1696621440000,4.92,4.922,4.919,4.919,617.1
+1696621500000,4.919,4.924,4.919,4.924,1727.6
+1696621560000,4.924,4.925,4.921,4.923,4423.2
+1696621620000,4.923,4.924,4.923,4.923,701.7
+1696621680000,4.923,4.923,4.921,4.922,901.6
+1696621740000,4.922,4.924,4.922,4.924,1535.4
+1696621800000,4.923,4.923,4.921,4.921,242.5
+1696621860000,4.921,4.922,4.92,4.922,964.1
+1696621920000,4.923,4.928,4.922,4.927,4389.9
+1696621980000,4.926,4.926,4.924,4.925,362.8
+1696622040000,4.924,4.925,4.924,4.924,1205.4
+1696622100000,4.924,4.927,4.924,4.927,1108.1
+1696622160000,4.926,4.926,4.926,4.926,294.6
+1696622220000,4.926,4.926,4.922,4.922,1107.6
+1696622280000,4.921,4.923,4.92,4.922,2079.7
+1696622340000,4.923,4.923,4.922,4.922,1186.6
+1696622400000,4.922,4.924,4.918,4.919,2801.8
+1696622460000,4.918,4.923,4.918,4.921,5521.2
+1696622520000,4.922,4.922,4.92,4.922,1216.0
+1696622580000,4.922,4.924,4.922,4.924,647.2
+1696622640000,4.924,4.924,4.922,4.922,533.5
+1696622700000,4.922,4.924,4.922,4.923,4075.9
+1696622760000,4.922,4.924,4.922,4.922,1032.3
+1696622820000,4.923,4.924,4.922,4.923,1353.1
+1696622880000,4.922,4.922,4.92,4.922,1017.9
+1696622940000,4.921,4.923,4.921,4.922,357.8
+1696623000000,4.923,4.925,4.923,4.925,1535.3
+1696623060000,4.925,4.929,4.925,4.925,1970.3
+1696623120000,4.926,4.926,4.925,4.926,68.9
+1696623180000,4.926,4.928,4.926,4.927,1233.6
+1696623240000,4.926,4.929,4.924,4.929,1531.5
+1696623300000,4.928,4.928,4.925,4.925,1035.1
+1696623360000,4.925,4.93,4.921,4.93,5879.6
+1696623420000,4.931,4.934,4.931,4.933,2766.4
+1696623480000,4.933,4.933,4.932,4.932,668.0
+1696623540000,4.932,4.932,4.93,4.932,230.9
+1696623600000,4.932,4.932,4.93,4.932,1040.3
+1696623660000,4.932,4.935,4.932,4.935,1644.8
+1696623720000,4.934,4.936,4.933,4.936,807.4
+1696623780000,4.936,4.938,4.936,4.936,1355.1
+1696623840000,4.936,4.941,4.931,4.941,12508.6
+1696623900000,4.941,4.941,4.939,4.94,1124.4
+1696623960000,4.939,4.94,4.936,4.936,823.7
+1696624020000,4.937,4.937,4.933,4.935,2591.9
+1696624080000,4.936,4.936,4.933,4.934,800.4
+1696624140000,4.934,4.938,4.933,4.937,960.6
+1696624200000,4.938,4.939,4.937,4.939,1139.9
+1696624260000,4.939,4.939,4.937,4.937,1217.5
+1696624320000,4.936,4.941,4.933,4.941,3478.9
+1696624380000,4.941,4.942,4.939,4.939,1155.0
+1696624440000,4.939,4.939,4.937,4.937,603.0
+1696624500000,4.937,4.938,4.935,4.935,763.4
+1696624560000,4.935,4.935,4.931,4.934,2083.9
+1696624620000,4.933,4.934,4.933,4.934,1078.7
+1696624680000,4.934,4.934,4.929,4.932,2613.2
+1696624740000,4.931,4.936,4.931,4.936,2627.1
+1696624800000,4.935,4.935,4.934,4.934,486.4
+1696624860000,4.934,4.935,4.933,4.933,756.2
+1696624920000,4.934,4.934,4.933,4.933,424.5
+1696624980000,4.933,4.937,4.933,4.935,1589.4
+1696625040000,4.934,4.935,4.934,4.935,155.2
+1696625100000,4.935,4.935,4.931,4.935,1491.8
+1696625160000,4.935,4.935,4.931,4.931,1393.8
+1696625220000,4.93,4.93,4.922,4.922,1984.2
+1696625280000,4.922,4.926,4.921,4.926,2939.6
+1696625340000,4.925,4.925,4.921,4.922,978.8
+1696625400000,4.922,4.922,4.92,4.921,241.6
+1696625460000,4.921,4.921,4.917,4.917,1611.6
+1696625520000,4.918,4.918,4.917,4.918,117.5
+1696625580000,4.917,4.918,4.917,4.917,1134.9
+1696625640000,4.916,4.917,4.916,4.916,778.9
+1696625700000,4.917,4.917,4.906,4.911,10631.9
+1696625760000,4.911,4.914,4.909,4.913,3900.4
+1696625820000,4.914,4.914,4.913,4.914,224.9
+1696625880000,4.914,4.915,4.914,4.915,397.3
+1696625940000,4.915,4.915,4.912,4.914,1528.1
+1696626000000,4.913,4.914,4.91,4.913,2343.9
+1696626060000,4.913,4.914,4.912,4.913,309.7
+1696626120000,4.913,4.915,4.913,4.915,732.6
+1696626180000,4.914,4.919,4.914,4.918,1128.1
+1696626240000,4.919,4.92,4.918,4.92,1131.2
+1696626300000,4.92,4.921,4.919,4.921,305.0
+1696626360000,4.921,4.921,4.92,4.92,591.2
+1696626420000,4.92,4.92,4.919,4.92,1395.8
+1696626480000,4.92,4.92,4.917,4.917,3472.9
+1696626540000,4.918,4.918,4.917,4.918,139.7
+1696626600000,4.917,4.918,4.917,4.918,1561.4
+1696626660000,4.919,4.92,4.919,4.919,879.5
+1696626720000,4.919,4.919,4.917,4.918,1188.6
+1696626780000,4.918,4.92,4.918,4.92,1377.4
+1696626840000,4.919,4.92,4.917,4.919,1632.1
+1696626900000,4.918,4.919,4.918,4.919,565.9
+1696626960000,4.92,4.921,4.918,4.919,994.7
+1696627020000,4.918,4.918,4.917,4.917,175.2
+1696627080000,4.917,4.917,4.908,4.91,3192.9
+1696627140000,4.909,4.911,4.908,4.911,1233.8
+1696627200000,4.911,4.919,4.91,4.919,1469.5
+1696627260000,4.918,4.921,4.918,4.921,1073.0
+1696627320000,4.92,4.921,4.918,4.918,434.1
+1696627380000,4.919,4.921,4.919,4.921,663.3
+1696627440000,4.92,4.922,4.92,4.921,1020.7
+1696627500000,4.921,4.922,4.92,4.922,2361.2
+1696627560000,4.921,4.921,4.921,4.921,605.0
+1696627620000,4.921,4.925,4.921,4.924,651.4
+1696627680000,4.925,4.926,4.924,4.925,690.8
+1696627740000,4.926,4.926,4.925,4.925,876.0
+1696627800000,4.926,4.926,4.925,4.926,388.1
+1696627860000,4.926,4.927,4.926,4.927,1086.3
+1696627920000,4.927,4.927,4.924,4.925,1245.2
+1696627980000,4.925,4.925,4.924,4.925,41.9
+1696628040000,4.924,4.925,4.924,4.924,161.7
+1696628100000,4.924,4.925,4.924,4.925,67.8
+1696628160000,4.924,4.927,4.924,4.926,1346.6
+1696628220000,4.927,4.927,4.925,4.925,447.9
+1696628280000,4.926,4.945,4.924,4.942,19318.8
+1696628340000,4.942,4.951,4.941,4.946,11307.3
+1696628400000,4.947,4.951,4.943,4.945,7022.2
+1696628460000,4.944,4.945,4.942,4.945,2024.1
+1696628520000,4.946,4.947,4.945,4.946,910.4
+1696628580000,4.945,4.945,4.941,4.944,2771.7
+1696628640000,4.944,4.946,4.941,4.941,2835.5
+1696628700000,4.941,4.941,4.939,4.94,2273.5
+1696628760000,4.939,4.94,4.937,4.938,1111.9
+1696628820000,4.938,4.941,4.937,4.94,2753.6
+1696628880000,4.941,4.941,4.938,4.938,679.4
+1696628940000,4.939,4.941,4.938,4.941,407.0
+1696629000000,4.94,4.941,4.939,4.941,789.7
+1696629060000,4.941,4.941,4.938,4.938,974.5
+1696629120000,4.939,4.94,4.936,4.939,2780.7
+1696629180000,4.939,4.939,4.937,4.937,597.0
+1696629240000,4.936,4.937,4.936,4.937,292.2
+1696629300000,4.937,4.938,4.936,4.937,591.0
+1696629360000,4.937,4.938,4.936,4.938,1034.6
+1696629420000,4.938,4.939,4.938,4.938,391.4
+1696629480000,4.939,4.939,4.937,4.937,285.6
+1696629540000,4.938,4.938,4.934,4.934,1407.5
+1696629600000,4.933,4.937,4.933,4.934,1172.0
+1696629660000,4.934,4.934,4.932,4.932,311.2
+1696629720000,4.933,4.934,4.93,4.93,791.0
+1696629780000,4.93,4.93,4.925,4.925,2605.1
+1696629840000,4.925,4.926,4.924,4.925,1040.2
+1696629900000,4.924,4.929,4.924,4.928,1863.7
+1696629960000,4.928,4.93,4.922,4.923,3506.0
+1696630020000,4.922,4.923,4.921,4.923,1055.4
+1696630080000,4.923,4.929,4.923,4.929,1239.2
+1696630140000,4.928,4.932,4.928,4.932,2608.6
+1696630200000,4.932,4.935,4.931,4.935,1553.3
+1696630260000,4.935,4.94,4.935,4.936,2746.9
+1696630320000,4.937,4.938,4.93,4.932,2314.8
+1696630380000,4.931,4.931,4.93,4.931,694.1
+1696630440000,4.931,4.932,4.93,4.932,490.6
+1696630500000,4.932,4.934,4.931,4.934,815.4
+1696630560000,4.933,4.936,4.933,4.936,1477.9
+1696630620000,4.936,4.936,4.932,4.932,1374.9
+1696630680000,4.933,4.935,4.931,4.935,1368.5
+1696630740000,4.934,4.938,4.934,4.937,979.5
+1696630800000,4.937,4.937,4.934,4.935,2131.7
+1696630860000,4.935,4.935,4.933,4.933,616.5
+1696630920000,4.933,4.933,4.931,4.933,786.9
+1696630980000,4.933,4.935,4.933,4.935,425.3
+1696631040000,4.935,4.939,4.935,4.939,722.1
+1696631100000,4.939,4.939,4.934,4.934,1360.1
+1696631160000,4.934,4.935,4.933,4.933,793.5
+1696631220000,4.934,4.934,4.932,4.932,1331.7
+1696631280000,4.931,4.931,4.931,4.931,24.4
+1696631340000,4.931,4.931,4.931,4.931,82.6
+1696631400000,4.931,4.931,4.929,4.929,2216.7
+1696631460000,4.928,4.929,4.926,4.926,400.1
+1696631520000,4.927,4.929,4.926,4.926,1873.6
+1696631580000,4.926,4.926,4.919,4.922,5556.7
+1696631640000,4.922,4.922,4.921,4.921,257.2
+1696631700000,4.92,4.92,4.917,4.919,1286.1
+1696631760000,4.919,4.922,4.918,4.922,499.8
+1696631820000,4.921,4.922,4.92,4.922,918.3
+1696631880000,4.921,4.921,4.918,4.919,621.5
+1696631940000,4.918,4.923,4.917,4.922,1687.8
+1696632000000,4.921,4.921,4.919,4.919,229.1
+1696632060000,4.919,4.919,4.917,4.918,3535.7
+1696632120000,4.918,4.918,4.916,4.916,82.7
+1696632180000,4.916,4.916,4.916,4.916,115.8
+1696632240000,4.917,4.918,4.917,4.917,671.9
+1696632300000,4.918,4.923,4.918,4.923,788.1
+1696632360000,4.923,4.925,4.922,4.925,1105.0
+1696632420000,4.925,4.927,4.925,4.927,414.8
+1696632480000,4.926,4.927,4.925,4.927,854.8
+1696632540000,4.927,4.929,4.927,4.929,644.1
+1696632600000,4.929,4.93,4.929,4.929,1069.6
+1696632660000,4.929,4.929,4.926,4.926,702.7
+1696632720000,4.926,4.926,4.922,4.922,885.4
+1696632780000,4.921,4.921,4.915,4.917,1510.5
+1696632840000,4.918,4.922,4.918,4.922,3690.9
+1696632900000,4.922,4.922,4.92,4.921,1129.2
+1696632960000,4.921,4.922,4.921,4.921,148.3
+1696633020000,4.922,4.922,4.919,4.92,1861.1
+1696633080000,4.921,4.926,4.918,4.924,10310.1
+1696633140000,4.925,4.925,4.921,4.921,721.0
+1696633200000,4.919,4.923,4.919,4.921,2469.4
+1696633260000,4.921,4.923,4.92,4.922,2066.9
+1696633320000,4.922,4.923,4.921,4.922,249.5
+1696633380000,4.921,4.921,4.918,4.918,446.8
+1696633440000,4.918,4.918,4.913,4.915,2716.7
+1696633500000,4.915,4.916,4.915,4.915,721.7
+1696633560000,4.915,4.915,4.911,4.912,3016.8
+1696633620000,4.912,4.913,4.911,4.913,1703.5
+1696633680000,4.913,4.915,4.913,4.913,962.7
+1696633740000,4.913,4.913,4.909,4.912,3122.7
+1696633800000,4.911,4.913,4.911,4.913,747.5
+1696633860000,4.914,4.917,4.913,4.913,2701.1
+1696633920000,4.913,4.915,4.912,4.912,721.7
+1696633980000,4.913,4.914,4.912,4.912,715.7
+1696634040000,4.912,4.912,4.91,4.91,276.1
+1696634100000,4.911,4.913,4.911,4.913,178.1
+1696634160000,4.913,4.917,4.911,4.911,3090.6
+1696634220000,4.912,4.912,4.902,4.906,4303.3
+1696634280000,4.906,4.906,4.904,4.904,314.9
+1696634340000,4.904,4.905,4.902,4.903,1207.8
+1696634400000,4.903,4.904,4.903,4.903,218.9
+1696634460000,4.903,4.903,4.9,4.901,1520.3
+1696634520000,4.902,4.902,4.9,4.9,1623.2
+1696634580000,4.9,4.903,4.9,4.903,1304.1
+1696634640000,4.903,4.903,4.9,4.901,366.8
+1696634700000,4.9,4.907,4.9,4.903,2876.0
+1696634760000,4.903,4.904,4.901,4.903,698.9
+1696634820000,4.904,4.904,4.901,4.901,1173.8
+1696634880000,4.901,4.903,4.901,4.902,476.6
+1696634940000,4.903,4.903,4.902,4.902,99.9
+1696635000000,4.902,4.905,4.902,4.904,2020.8
+1696635060000,4.904,4.906,4.904,4.905,439.7
+1696635120000,4.905,4.905,4.903,4.903,443.9
+1696635180000,4.903,4.904,4.902,4.904,533.9
+1696635240000,4.903,4.904,4.902,4.904,488.3
+1696635300000,4.905,4.907,4.904,4.907,710.3
+1696635360000,4.908,4.909,4.904,4.904,2688.2
+1696635420000,4.904,4.906,4.904,4.906,1195.2
+1696635480000,4.906,4.909,4.906,4.909,958.5
+1696635540000,4.909,4.909,4.908,4.909,382.1
+1696635600000,4.909,4.909,4.906,4.908,656.4
+1696635660000,4.908,4.908,4.906,4.907,608.2
+1696635720000,4.907,4.908,4.907,4.908,793.5
+1696635780000,4.908,4.911,4.908,4.91,465.0
+1696635840000,4.911,4.911,4.909,4.909,554.9
+1696635900000,4.91,4.911,4.91,4.91,225.2
+1696635960000,4.91,4.91,4.908,4.908,795.2
+1696636020000,4.908,4.908,4.905,4.905,130.1
+1696636080000,4.904,4.906,4.902,4.906,2360.9
+1696636140000,4.906,4.906,4.905,4.906,98.6
+1696636200000,4.906,4.906,4.903,4.903,533.7
+1696636260000,4.904,4.905,4.901,4.904,3445.5
+1696636320000,4.903,4.904,4.903,4.904,200.2
+1696636380000,4.905,4.905,4.905,4.905,12.6
+1696636440000,4.904,4.906,4.904,4.905,435.3
+1696636500000,4.905,4.905,4.903,4.903,464.7
+1696636560000,4.903,4.904,4.903,4.903,70.5
+1696636620000,4.904,4.904,4.903,4.904,378.3
+1696636680000,4.904,4.905,4.904,4.904,173.1
+1696636740000,4.905,4.905,4.904,4.905,326.6
+1696636800000,4.905,4.911,4.905,4.91,2633.9
+1696636860000,4.91,4.91,4.903,4.904,3494.8
+1696636920000,4.904,4.907,4.903,4.907,954.0
+1696636980000,4.906,4.914,4.906,4.914,9082.8
+1696637040000,4.913,4.918,4.913,4.917,5048.6
+1696637100000,4.917,4.923,4.917,4.923,3548.2
+1696637160000,4.922,4.928,4.922,4.927,5111.0
+1696637220000,4.928,4.934,4.928,4.934,3095.3
+1696637280000,4.933,4.936,4.933,4.935,938.1
+1696637340000,4.935,4.935,4.931,4.931,2857.1
+1696637400000,4.93,4.932,4.93,4.932,872.4
+1696637460000,4.932,4.937,4.932,4.933,3090.3
+1696637520000,4.933,4.939,4.933,4.939,5297.5
+1696637580000,4.939,4.942,4.939,4.941,491.0
+1696637640000,4.942,4.943,4.94,4.941,1464.6
+1696637700000,4.94,4.952,4.937,4.937,27509.7
+1696637760000,4.937,4.944,4.936,4.939,5098.5
+1696637820000,4.938,4.938,4.933,4.933,1347.6
+1696637880000,4.934,4.939,4.934,4.939,1234.2
+1696637940000,4.94,4.94,4.937,4.939,1982.9
+1696638000000,4.938,4.938,4.933,4.935,3349.3
+1696638060000,4.936,4.938,4.936,4.938,1907.1
+1696638120000,4.937,4.939,4.937,4.939,265.3
+1696638180000,4.938,4.938,4.934,4.936,723.8
+1696638240000,4.936,4.936,4.932,4.932,1167.4
+1696638300000,4.931,4.935,4.929,4.932,3601.9
+1696638360000,4.932,4.935,4.932,4.935,1539.5
+1696638420000,4.936,4.938,4.936,4.937,846.7
+1696638480000,4.937,4.937,4.935,4.936,558.6
+1696638540000,4.935,4.935,4.93,4.93,1653.0
+1696638600000,4.929,4.929,4.925,4.925,1881.7
+1696638660000,4.926,4.927,4.925,4.926,816.8
+1696638720000,4.926,4.926,4.926,4.926,244.0
+1696638780000,4.927,4.927,4.924,4.925,1389.7
+1696638840000,4.925,4.936,4.925,4.934,4238.0
+1696638900000,4.932,4.935,4.928,4.934,2737.6
+1696638960000,4.934,4.934,4.933,4.934,1615.4
+1696639020000,4.935,4.937,4.934,4.937,959.8
+1696639080000,4.937,4.938,4.935,4.937,1899.5
+1696639140000,4.936,4.938,4.936,4.938,250.2
+1696639200000,4.938,4.941,4.938,4.941,3979.0
+1696639260000,4.941,4.944,4.941,4.941,2349.8
+1696639320000,4.942,4.948,4.942,4.945,1727.3
+1696639380000,4.946,4.946,4.945,4.945,691.3
+1696639440000,4.945,4.946,4.944,4.946,314.2
+1696639500000,4.946,4.947,4.941,4.943,5494.6
+1696639560000,4.943,4.943,4.94,4.94,1192.0
+1696639620000,4.941,4.941,4.934,4.934,2001.7
+1696639680000,4.935,4.935,4.932,4.932,1670.5
+1696639740000,4.931,4.933,4.93,4.931,1778.0
+1696639800000,4.932,4.932,4.93,4.93,1186.9
+1696639860000,4.93,4.932,4.93,4.931,600.6
+1696639920000,4.93,4.931,4.929,4.931,606.5
+1696639980000,4.931,4.935,4.931,4.935,1260.8
+1696640040000,4.935,4.935,4.933,4.934,933.4
+1696640100000,4.933,4.933,4.933,4.933,441.4
+1696640160000,4.932,4.932,4.931,4.932,591.2
+1696640220000,4.933,4.936,4.932,4.936,635.2
+1696640280000,4.937,4.937,4.933,4.934,902.2
+1696640340000,4.934,4.937,4.934,4.936,534.7
+1696640400000,4.937,4.942,4.936,4.941,851.8
+1696640460000,4.942,4.946,4.941,4.943,1841.1
+1696640520000,4.944,4.947,4.944,4.944,2171.1
+1696640580000,4.945,4.949,4.945,4.945,3521.8
+1696640640000,4.946,4.948,4.945,4.945,2717.1
+1696640700000,4.945,4.947,4.945,4.946,432.3
+1696640760000,4.946,4.946,4.941,4.941,4357.8
+1696640820000,4.941,4.941,4.937,4.937,1328.9
+1696640880000,4.936,4.939,4.935,4.939,2003.7
+1696640940000,4.939,4.939,4.938,4.938,752.9
+1696641000000,4.939,4.942,4.939,4.942,724.6
+1696641060000,4.942,4.944,4.938,4.938,1096.1
+1696641120000,4.937,4.937,4.934,4.936,1827.0
+1696641180000,4.936,4.937,4.936,4.937,313.9
+1696641240000,4.937,4.94,4.937,4.938,2202.2
+1696641300000,4.939,4.939,4.939,4.939,179.6
+1696641360000,4.939,4.942,4.937,4.942,1658.5
+1696641420000,4.942,4.944,4.942,4.942,1712.5
+1696641480000,4.942,4.947,4.942,4.946,3919.0
+1696641540000,4.946,4.948,4.942,4.942,5026.4
+1696641600000,4.942,4.943,4.941,4.941,778.3
+1696641660000,4.941,4.941,4.937,4.937,970.0
+1696641720000,4.936,4.936,4.931,4.934,1834.6
+1696641780000,4.933,4.933,4.932,4.933,210.0
+1696641840000,4.933,4.934,4.933,4.934,471.6
+1696641900000,4.934,4.934,4.928,4.928,2355.7
+1696641960000,4.927,4.93,4.924,4.93,2407.7
+1696642020000,4.929,4.929,4.923,4.927,7023.0
+1696642080000,4.926,4.93,4.926,4.929,2115.0
+1696642140000,4.929,4.931,4.928,4.931,874.5
+1696642200000,4.931,4.931,4.92,4.921,10395.5
+1696642260000,4.922,4.922,4.912,4.915,14730.2
+1696642320000,4.916,4.916,4.911,4.913,3712.4
+1696642380000,4.913,4.914,4.913,4.914,84.4
+1696642440000,4.914,4.917,4.912,4.917,2975.1
+1696642500000,4.917,4.918,4.917,4.918,633.6
+1696642560000,4.919,4.923,4.919,4.92,978.3
+1696642620000,4.921,4.923,4.92,4.923,528.5
+1696642680000,4.924,4.924,4.922,4.922,1066.8
+1696642740000,4.921,4.923,4.921,4.922,985.8
+1696642800000,4.922,4.924,4.922,4.924,1135.2
+1696642860000,4.924,4.924,4.92,4.92,1460.7
+1696642920000,4.92,4.92,4.919,4.919,54.9
+1696642980000,4.919,4.92,4.919,4.92,19.1
+1696643040000,4.919,4.919,4.918,4.919,497.8
+1696643100000,4.919,4.92,4.918,4.919,821.9
+1696643160000,4.918,4.919,4.909,4.911,6182.5
+1696643220000,4.912,4.912,4.909,4.912,1752.9
+1696643280000,4.913,4.915,4.913,4.915,279.4
+1696643340000,4.915,4.917,4.914,4.915,1521.2
+1696643400000,4.916,4.924,4.916,4.924,4130.2
+1696643460000,4.924,4.924,4.922,4.922,202.7
+1696643520000,4.922,4.925,4.921,4.925,1226.7
+1696643580000,4.925,4.925,4.924,4.924,151.9
+1696643640000,4.924,4.924,4.923,4.923,84.1
+1696643700000,4.924,4.924,4.922,4.922,808.0
+1696643760000,4.922,4.922,4.917,4.917,1322.7
+1696643820000,4.917,4.921,4.917,4.921,954.3
+1696643880000,4.921,4.921,4.919,4.919,504.0
+1696643940000,4.92,4.92,4.918,4.918,437.2
+1696644000000,4.918,4.922,4.917,4.919,3632.8
+1696644060000,4.918,4.919,4.913,4.919,2607.5
+1696644120000,4.92,4.922,4.92,4.922,414.7
+1696644180000,4.922,4.923,4.92,4.923,844.3
+1696644240000,4.922,4.923,4.922,4.922,1225.7
+1696644300000,4.922,4.926,4.921,4.926,726.0
+1696644360000,4.925,4.926,4.925,4.926,771.0
+1696644420000,4.925,4.925,4.924,4.925,318.6
+1696644480000,4.924,4.925,4.924,4.925,104.4
+1696644540000,4.925,4.928,4.925,4.927,842.3
+1696644600000,4.928,4.928,4.927,4.927,1725.8
+1696644660000,4.928,4.928,4.924,4.925,1283.1
+1696644720000,4.925,4.925,4.921,4.921,149.2
+1696644780000,4.92,4.92,4.92,4.92,20.0
+1696644840000,4.92,4.921,4.92,4.921,335.3
+1696644900000,4.921,4.925,4.921,4.925,385.0
+1696644960000,4.925,4.925,4.921,4.921,1105.1
+1696645020000,4.922,4.922,4.92,4.922,519.2
+1696645080000,4.922,4.922,4.92,4.92,1666.9
+1696645140000,4.921,4.921,4.919,4.92,632.4
+1696645200000,4.92,4.922,4.919,4.921,337.4
+1696645260000,4.922,4.922,4.919,4.922,1391.4
+1696645320000,4.922,4.925,4.922,4.925,1241.1
+1696645380000,4.924,4.927,4.922,4.927,1536.6
+1696645440000,4.927,4.929,4.926,4.927,2509.1
+1696645500000,4.926,4.931,4.926,4.931,4065.5
+1696645560000,4.931,4.931,4.93,4.93,547.2
+1696645620000,4.931,4.932,4.931,4.932,633.5
+1696645680000,4.932,4.933,4.932,4.933,440.7
+1696645740000,4.933,4.934,4.932,4.934,653.8
+1696645800000,4.933,4.937,4.932,4.937,5618.3
+1696645860000,4.937,4.94,4.937,4.939,1353.0
+1696645920000,4.94,4.947,4.938,4.943,11607.3
+1696645980000,4.942,4.942,4.939,4.941,1117.4
+1696646040000,4.941,4.945,4.941,4.944,2458.2
+1696646100000,4.943,4.943,4.939,4.939,1000.2
+1696646160000,4.939,4.939,4.929,4.932,7679.2
+1696646220000,4.932,4.932,4.93,4.93,368.3
+1696646280000,4.929,4.93,4.929,4.93,552.9
+1696646340000,4.929,4.929,4.929,4.929,199.6
+1696646400000,4.929,4.929,4.928,4.929,98.2
+1696646460000,4.929,4.929,4.929,4.929,480.8
+1696646520000,4.93,4.93,4.93,4.93,148.0
+1696646580000,4.93,4.932,4.93,4.932,373.2
+1696646640000,4.932,4.932,4.929,4.929,737.7
+1696646700000,4.93,4.93,4.928,4.929,535.8
+1696646760000,4.929,4.932,4.929,4.932,810.1
+1696646820000,4.933,4.934,4.933,4.933,350.6
+1696646880000,4.933,4.933,4.929,4.93,716.0
+1696646940000,4.93,4.93,4.925,4.925,1195.6
+1696647000000,4.925,4.928,4.925,4.927,198.0
+1696647060000,4.927,4.928,4.927,4.928,105.7
+1696647120000,4.928,4.929,4.925,4.925,1368.7
+1696647180000,4.925,4.925,4.922,4.923,522.5
+1696647240000,4.922,4.925,4.919,4.925,4326.0
+1696647300000,4.925,4.925,4.922,4.922,2020.1
+1696647360000,4.922,4.922,4.92,4.921,791.0
+1696647420000,4.921,4.921,4.917,4.918,722.3
+1696647480000,4.918,4.92,4.917,4.918,2048.9
+1696647540000,4.918,4.918,4.915,4.915,505.8
+1696647600000,4.915,4.915,4.91,4.912,4781.9
+1696647660000,4.912,4.912,4.91,4.911,303.5
+1696647720000,4.91,4.912,4.91,4.911,1731.8
+1696647780000,4.911,4.913,4.911,4.912,1239.0
+1696647840000,4.913,4.913,4.913,4.913,301.0
+1696647900000,4.913,4.919,4.913,4.918,2062.9
+1696647960000,4.918,4.919,4.917,4.919,887.2
+1696648020000,4.919,4.921,4.919,4.921,1076.1
+1696648080000,4.922,4.922,4.921,4.922,472.1
+1696648140000,4.922,4.925,4.922,4.924,873.7
+1696648200000,4.925,4.93,4.925,4.928,2614.3
+1696648260000,4.927,4.927,4.925,4.925,1187.6
+1696648320000,4.925,4.925,4.924,4.925,533.8
+1696648380000,4.924,4.924,4.923,4.923,1221.4
+1696648440000,4.922,4.922,4.914,4.918,12110.3
+1696648500000,4.917,4.921,4.917,4.921,1532.0
+1696648560000,4.92,4.922,4.92,4.922,252.5
+1696648620000,4.922,4.922,4.92,4.921,482.0
+1696648680000,4.921,4.922,4.921,4.922,377.3
+1696648740000,4.923,4.923,4.92,4.92,393.7
+1696648800000,4.92,4.92,4.92,4.92,218.9
+1696648860000,4.919,4.922,4.919,4.922,412.2
+1696648920000,4.923,4.925,4.921,4.923,1742.1
+1696648980000,4.923,4.923,4.92,4.92,197.6
+1696649040000,4.92,4.921,4.92,4.92,997.6
+1696649100000,4.921,4.921,4.92,4.92,200.2
+1696649160000,4.92,4.921,4.92,4.921,451.0
+1696649220000,4.922,4.922,4.92,4.921,1438.3
+1696649280000,4.921,4.921,4.919,4.92,393.5
+1696649340000,4.919,4.921,4.919,4.921,78.2
+1696649400000,4.921,4.925,4.921,4.924,4432.1
+1696649460000,4.925,4.928,4.925,4.928,1531.7
+1696649520000,4.928,4.93,4.926,4.927,2639.0
+1696649580000,4.927,4.929,4.925,4.929,2705.5
+1696649640000,4.928,4.931,4.926,4.929,3415.3
+1696649700000,4.929,4.929,4.927,4.927,367.6
+1696649760000,4.928,4.928,4.928,4.928,1.2
+1696649820000,4.928,4.928,4.927,4.928,256.8
+1696649880000,4.928,4.928,4.928,4.928,105.0
+1696649940000,4.927,4.93,4.927,4.928,1478.3
+1696650000000,4.929,4.929,4.928,4.929,30.8
+1696650060000,4.929,4.929,4.926,4.927,506.8
+1696650120000,4.927,4.927,4.922,4.926,4321.1
+1696650180000,4.926,4.926,4.923,4.925,1873.8
+1696650240000,4.925,4.925,4.925,4.925,20.8
+1696650300000,4.926,4.928,4.926,4.927,716.9
+1696650360000,4.927,4.927,4.923,4.923,1569.0
+1696650420000,4.923,4.923,4.922,4.922,1173.2
+1696650480000,4.922,4.926,4.922,4.926,1302.0
+1696650540000,4.925,4.926,4.924,4.926,362.9
+1696650600000,4.925,4.928,4.925,4.928,1347.4
+1696650660000,4.927,4.927,4.921,4.925,4233.8
+1696650720000,4.925,4.927,4.924,4.926,674.1
+1696650780000,4.926,4.926,4.924,4.924,193.6
+1696650840000,4.924,4.924,4.921,4.922,852.6
+1696650900000,4.922,4.922,4.921,4.921,1628.0
+1696650960000,4.92,4.926,4.92,4.926,1376.3
+1696651020000,4.926,4.926,4.921,4.922,606.8
+1696651080000,4.923,4.925,4.923,4.925,330.7
+1696651140000,4.925,4.927,4.925,4.927,306.2
+1696651200000,4.927,4.928,4.925,4.926,1294.0
+1696651260000,4.926,4.929,4.926,4.927,1562.7
+1696651320000,4.927,4.928,4.926,4.928,609.8
+1696651380000,4.929,4.929,4.927,4.927,1334.6
+1696651440000,4.926,4.928,4.926,4.928,841.4
+1696651500000,4.927,4.932,4.927,4.931,2336.6
+1696651560000,4.931,4.932,4.93,4.932,861.2
+1696651620000,4.932,4.932,4.93,4.932,1561.4
+1696651680000,4.932,4.932,4.926,4.931,8280.4
+1696651740000,4.931,4.931,4.93,4.931,1099.7
+1696651800000,4.932,4.934,4.931,4.931,1615.6
+1696651860000,4.932,4.934,4.932,4.934,154.5
+1696651920000,4.933,4.936,4.933,4.934,990.2
+1696651980000,4.933,4.937,4.933,4.936,3960.4
+1696652040000,4.936,4.941,4.935,4.941,2291.2
+1696652100000,4.941,4.942,4.94,4.942,1750.7
+1696652160000,4.942,4.943,4.938,4.938,1624.6
+1696652220000,4.939,4.942,4.937,4.937,6768.9
+1696652280000,4.938,4.939,4.938,4.938,124.0
+1696652340000,4.939,4.941,4.938,4.941,853.1
+1696652400000,4.941,4.941,4.938,4.938,784.0
+1696652460000,4.937,4.938,4.935,4.936,826.7
+1696652520000,4.937,4.937,4.933,4.934,520.2
+1696652580000,4.934,4.934,4.934,4.934,33.9
+1696652640000,4.933,4.935,4.932,4.934,1310.2
+1696652700000,4.933,4.935,4.931,4.935,1051.7
+1696652760000,4.935,4.935,4.929,4.931,3295.1
+1696652820000,4.932,4.935,4.93,4.934,5127.5
+1696652880000,4.933,4.933,4.929,4.929,697.5
+1696652940000,4.929,4.929,4.925,4.926,198.3
+1696653000000,4.926,4.927,4.925,4.927,351.7
+1696653060000,4.927,4.931,4.926,4.931,556.3
+1696653120000,4.932,4.934,4.932,4.932,1043.2
+1696653180000,4.932,4.932,4.93,4.93,464.9
+1696653240000,4.93,4.93,4.93,4.93,66.3
+1696653300000,4.93,4.934,4.93,4.933,570.8
+1696653360000,4.933,4.933,4.931,4.932,1430.8
+1696653420000,4.932,4.937,4.932,4.936,743.0
+1696653480000,4.936,4.937,4.936,4.937,12.6
+1696653540000,4.937,4.937,4.935,4.936,682.4
+1696653600000,4.936,4.937,4.936,4.936,396.1
+1696653660000,4.935,4.935,4.934,4.934,101.6
+1696653720000,4.935,4.936,4.935,4.936,374.3
+1696653780000,4.935,4.935,4.934,4.935,111.0
+1696653840000,4.934,4.934,4.934,4.934,165.2
+1696653900000,4.934,4.935,4.932,4.934,1760.7
+1696653960000,4.934,4.935,4.934,4.935,79.6
+1696654020000,4.936,4.936,4.935,4.935,94.0
+1696654080000,4.936,4.937,4.936,4.937,298.6
+1696654140000,4.937,4.94,4.937,4.94,2275.6
+1696654200000,4.94,4.941,4.94,4.941,717.6
+1696654260000,4.941,4.941,4.937,4.937,909.2
+1696654320000,4.938,4.94,4.938,4.939,533.2
+1696654380000,4.939,4.939,4.936,4.938,1163.7
+1696654440000,4.939,4.942,4.939,4.942,1018.7
+1696654500000,4.943,4.943,4.939,4.939,1196.9
+1696654560000,4.939,4.94,4.938,4.938,490.2
+1696654620000,4.937,4.938,4.937,4.937,297.9
+1696654680000,4.937,4.937,4.935,4.936,1166.3
+1696654740000,4.936,4.936,4.934,4.934,850.6
+1696654800000,4.934,4.938,4.933,4.938,1704.7
+1696654860000,4.938,4.938,4.937,4.938,719.2
+1696654920000,4.938,4.941,4.937,4.94,926.4
+1696654980000,4.939,4.939,4.938,4.939,437.6
+1696655040000,4.938,4.938,4.937,4.938,987.2
+1696655100000,4.938,4.94,4.937,4.94,762.3
+1696655160000,4.94,4.943,4.94,4.943,1655.4
+1696655220000,4.944,4.948,4.943,4.946,5737.8
+1696655280000,4.947,4.951,4.947,4.947,10247.2
+1696655340000,4.947,4.954,4.946,4.952,13097.2
+1696655400000,4.951,4.952,4.95,4.952,1779.8
+1696655460000,4.952,4.953,4.95,4.95,6942.5
+1696655520000,4.951,4.952,4.949,4.95,1539.0
+1696655580000,4.949,4.949,4.947,4.948,1532.2
+1696655640000,4.949,4.949,4.948,4.948,244.9
+1696655700000,4.948,4.949,4.948,4.949,137.7
+1696655760000,4.949,4.95,4.949,4.95,318.7
+1696655820000,4.951,4.953,4.95,4.95,2834.3
+1696655880000,4.951,4.951,4.949,4.95,3071.9
+1696655940000,4.95,4.95,4.949,4.949,673.7
+1696656000000,4.949,4.949,4.947,4.948,932.0
+1696656060000,4.948,4.948,4.945,4.947,1163.3
+1696656120000,4.947,4.947,4.945,4.947,732.3
+1696656180000,4.947,4.947,4.943,4.945,2634.3
+1696656240000,4.945,4.945,4.942,4.943,940.7
+1696656300000,4.943,4.944,4.94,4.943,4411.1
+1696656360000,4.944,4.95,4.942,4.95,2531.6
+1696656420000,4.95,4.95,4.948,4.948,723.1
+1696656480000,4.949,4.951,4.948,4.951,1273.0
+1696656540000,4.95,4.95,4.946,4.946,2243.4
+1696656600000,4.946,4.946,4.944,4.945,1625.3
+1696656660000,4.946,4.946,4.946,4.946,187.5
+1696656720000,4.946,4.949,4.946,4.948,1309.1
+1696656780000,4.949,4.953,4.949,4.953,1487.1
+1696656840000,4.952,4.952,4.95,4.951,2023.5
+1696656900000,4.951,4.952,4.95,4.952,497.9
+1696656960000,4.951,4.954,4.951,4.954,789.0
+1696657020000,4.954,4.954,4.95,4.951,3298.8
+1696657080000,4.951,4.951,4.95,4.95,530.6
+1696657140000,4.95,4.951,4.948,4.949,1123.4
+1696657200000,4.95,4.953,4.95,4.95,1409.8
+1696657260000,4.949,4.953,4.948,4.953,2305.0
+1696657320000,4.953,4.954,4.948,4.95,3683.3
+1696657380000,4.949,4.949,4.945,4.948,3644.9
+1696657440000,4.947,4.951,4.947,4.95,2275.5
+1696657500000,4.95,4.95,4.947,4.948,1199.4
+1696657560000,4.948,4.948,4.947,4.948,302.8
+1696657620000,4.948,4.949,4.946,4.946,1086.8
+1696657680000,4.947,4.949,4.947,4.948,2135.8
+1696657740000,4.947,4.948,4.946,4.948,505.0
+1696657800000,4.947,4.947,4.945,4.946,1307.3
+1696657860000,4.946,4.946,4.946,4.946,17.4
+1696657920000,4.946,4.946,4.94,4.943,7325.8
+1696657980000,4.943,4.943,4.938,4.94,1510.1
+1696658040000,4.94,4.942,4.94,4.942,11.8
+1696658100000,4.942,4.942,4.941,4.942,73.4
+1696658160000,4.942,4.942,4.94,4.941,364.9
+1696658220000,4.942,4.943,4.941,4.941,350.4
+1696658280000,4.942,4.943,4.942,4.942,322.4
+1696658340000,4.943,4.943,4.943,4.943,1.0
+1696658400000,4.943,4.943,4.941,4.941,556.1
+1696658460000,4.942,4.943,4.941,4.942,57.8
+1696658520000,4.943,4.946,4.943,4.946,463.2
+1696658580000,4.945,4.946,4.94,4.944,3291.6
+1696658640000,4.944,4.944,4.941,4.942,1744.7
+1696658700000,4.943,4.944,4.942,4.942,522.6
+1696658760000,4.941,4.941,4.93,4.933,7526.5
+1696658820000,4.934,4.934,4.933,4.933,480.6
+1696658880000,4.933,4.935,4.933,4.935,569.6
+1696658940000,4.934,4.934,4.928,4.929,3499.0
+1696659000000,4.93,4.93,4.926,4.929,1547.5
+1696659060000,4.929,4.93,4.927,4.93,1932.1
+1696659120000,4.931,4.941,4.931,4.939,5924.8
+1696659180000,4.939,4.939,4.933,4.933,1228.9
+1696659240000,4.933,4.934,4.927,4.929,1750.3
+1696659300000,4.929,4.933,4.929,4.933,1358.0
+1696659360000,4.934,4.934,4.932,4.933,1109.8
+1696659420000,4.934,4.937,4.933,4.936,1993.5
+1696659480000,4.936,4.937,4.934,4.934,421.1
+1696659540000,4.933,4.938,4.933,4.937,640.1
+1696659600000,4.938,4.938,4.936,4.937,483.5
+1696659660000,4.937,4.937,4.932,4.936,918.8
+1696659720000,4.937,4.937,4.934,4.934,400.8
+1696659780000,4.935,4.936,4.933,4.934,3137.4
+1696659840000,4.935,4.935,4.933,4.933,282.8
+1696659900000,4.932,4.932,4.932,4.932,53.2
+1696659960000,4.932,4.932,4.927,4.927,1101.2
+1696660020000,4.927,4.929,4.927,4.929,712.4
+1696660080000,4.93,4.933,4.929,4.933,855.0
+1696660140000,4.933,4.938,4.933,4.938,2983.4
+1696660200000,4.937,4.937,4.933,4.934,922.4
+1696660260000,4.933,4.933,4.931,4.931,369.8
+1696660320000,4.932,4.932,4.929,4.932,1331.8
+1696660380000,4.931,4.934,4.931,4.932,1739.1
+1696660440000,4.933,4.933,4.93,4.931,63.1
+1696660500000,4.931,4.931,4.93,4.93,27.7
+1696660560000,4.931,4.932,4.931,4.931,909.1
+1696660620000,4.931,4.932,4.924,4.929,5313.9
+1696660680000,4.929,4.929,4.927,4.929,1103.5
+1696660740000,4.93,4.93,4.928,4.928,1345.5
+1696660800000,4.928,4.928,4.924,4.926,639.9
+1696660860000,4.926,4.926,4.926,4.926,138.9
+1696660920000,4.927,4.927,4.927,4.927,28.3
+1696660980000,4.926,4.93,4.926,4.93,906.4
+1696661040000,4.929,4.929,4.926,4.926,827.7
+1696661100000,4.926,4.926,4.925,4.926,120.9
+1696661160000,4.925,4.93,4.925,4.93,846.3
+1696661220000,4.93,4.93,4.927,4.928,691.0
+1696661280000,4.928,4.928,4.923,4.924,3581.9
+1696661340000,4.924,4.925,4.923,4.925,570.9
+1696661400000,4.925,4.926,4.925,4.926,901.7
+1696661460000,4.925,4.925,4.923,4.923,612.0
+1696661520000,4.924,4.924,4.923,4.923,607.6
+1696661580000,4.923,4.923,4.921,4.921,1096.4
+1696661640000,4.92,4.923,4.92,4.923,2456.8
+1696661700000,4.922,4.922,4.917,4.919,2083.7
+1696661760000,4.919,4.919,4.914,4.917,3173.4
+1696661820000,4.916,4.917,4.915,4.915,956.7
+1696661880000,4.915,4.917,4.914,4.915,2651.5
+1696661940000,4.916,4.917,4.914,4.914,864.4
+1696662000000,4.914,4.915,4.914,4.915,425.5
+1696662060000,4.915,4.918,4.915,4.918,1946.0
+1696662120000,4.919,4.921,4.918,4.918,1811.1
+1696662180000,4.917,4.918,4.917,4.917,743.0
+1696662240000,4.918,4.918,4.915,4.915,578.7
+1696662300000,4.916,4.917,4.914,4.916,1212.3
+1696662360000,4.916,4.917,4.915,4.915,840.6
+1696662420000,4.915,4.917,4.915,4.917,1437.2
+1696662480000,4.916,4.918,4.915,4.918,3095.8
+1696662540000,4.918,4.918,4.916,4.917,104.3
+1696662600000,4.917,4.917,4.916,4.917,119.6
+1696662660000,4.917,4.921,4.917,4.921,1534.0
+1696662720000,4.922,4.924,4.921,4.924,912.9
+1696662780000,4.925,4.925,4.925,4.925,25.8
+1696662840000,4.925,4.925,4.923,4.925,2745.7
+1696662900000,4.925,4.925,4.924,4.925,198.9
+1696662960000,4.925,4.925,4.925,4.925,403.5
+1696663020000,4.925,4.925,4.923,4.923,2160.9
+1696663080000,4.923,4.923,4.922,4.922,161.7
+1696663140000,4.922,4.922,4.921,4.921,15.6
+1696663200000,4.921,4.922,4.921,4.922,263.2
+1696663260000,4.921,4.923,4.921,4.923,634.0
+1696663320000,4.924,4.924,4.923,4.923,36.8
+1696663380000,4.924,4.925,4.924,4.924,318.2
+1696663440000,4.924,4.924,4.922,4.923,462.7
+1696663500000,4.923,4.923,4.92,4.92,2796.1
+1696663560000,4.92,4.923,4.917,4.923,2204.1
+1696663620000,4.924,4.93,4.924,4.927,6965.5
+1696663680000,4.927,4.927,4.926,4.926,1325.7
+1696663740000,4.925,4.926,4.924,4.924,214.2
+1696663800000,4.925,4.925,4.924,4.924,375.9
+1696663860000,4.925,4.925,4.924,4.925,60.2
+1696663920000,4.925,4.928,4.924,4.928,884.3
+1696663980000,4.929,4.929,4.929,4.929,16.7
+1696664040000,4.929,4.929,4.929,4.929,1263.4
+1696664100000,4.929,4.931,4.929,4.929,986.3
+1696664160000,4.928,4.929,4.928,4.929,18.8
+1696664220000,4.929,4.929,4.926,4.929,2628.9
+1696664280000,4.929,4.93,4.928,4.929,555.0
+1696664340000,4.928,4.928,4.927,4.928,280.6
+1696664400000,4.927,4.928,4.926,4.926,401.3
+1696664460000,4.925,4.927,4.925,4.927,880.6
+1696664520000,4.927,4.927,4.926,4.927,62.3
+1696664580000,4.927,4.928,4.927,4.927,403.8
+1696664640000,4.927,4.927,4.924,4.925,624.4
+1696664700000,4.926,4.929,4.925,4.928,1741.8
+1696664760000,4.929,4.93,4.927,4.928,1082.2
+1696664820000,4.928,4.928,4.925,4.925,692.7
+1696664880000,4.924,4.924,4.922,4.922,1250.8
+1696664940000,4.922,4.926,4.922,4.926,1648.2
+1696665000000,4.926,4.926,4.923,4.924,1907.1
+1696665060000,4.923,4.923,4.921,4.922,1147.4
+1696665120000,4.923,4.923,4.922,4.922,313.7
+1696665180000,4.922,4.923,4.922,4.923,272.9
+1696665240000,4.923,4.923,4.923,4.923,29.4
+1696665300000,4.922,4.924,4.922,4.923,355.7
+1696665360000,4.923,4.925,4.923,4.923,889.7
+1696665420000,4.923,4.923,4.922,4.922,131.1
+1696665480000,4.923,4.923,4.921,4.922,2093.3
+1696665540000,4.922,4.924,4.922,4.923,509.0
+1696665600000,4.924,4.924,4.923,4.924,464.7
+1696665660000,4.924,4.927,4.923,4.927,2370.5
+1696665720000,4.927,4.927,4.924,4.924,380.6
+1696665780000,4.924,4.924,4.92,4.923,2636.9
+1696665840000,4.923,4.923,4.922,4.923,48.1
+1696665900000,4.923,4.927,4.921,4.923,7025.2
+1696665960000,4.923,4.923,4.922,4.923,346.2
+1696666020000,4.924,4.925,4.924,4.924,846.6
+1696666080000,4.923,4.923,4.921,4.921,352.8
+1696666140000,4.921,4.922,4.921,4.922,201.7
+1696666200000,4.921,4.922,4.921,4.922,647.8
+1696666260000,4.922,4.922,4.92,4.922,1264.0
+1696666320000,4.922,4.922,4.92,4.92,877.2
+1696666380000,4.921,4.924,4.92,4.924,3355.6
+1696666440000,4.924,4.925,4.924,4.925,486.8
+1696666500000,4.924,4.927,4.923,4.925,2087.4
+1696666560000,4.926,4.927,4.925,4.926,3742.4
+1696666620000,4.926,4.926,4.924,4.926,1070.2
+1696666680000,4.926,4.928,4.926,4.928,896.2
+1696666740000,4.927,4.928,4.926,4.927,1472.2
+1696666800000,4.928,4.929,4.927,4.929,470.3
+1696666860000,4.928,4.929,4.928,4.929,233.9
+1696666920000,4.928,4.931,4.928,4.931,631.6
+1696666980000,4.93,4.931,4.929,4.931,2310.9
+1696667040000,4.931,4.931,4.931,4.931,461.2
+1696667100000,4.932,4.936,4.932,4.935,690.8
+1696667160000,4.936,4.936,4.934,4.934,1167.8
+1696667220000,4.933,4.935,4.933,4.934,392.0
+1696667280000,4.934,4.936,4.934,4.936,282.4
+1696667340000,4.935,4.938,4.935,4.937,442.4
+1696667400000,4.937,4.939,4.937,4.939,1014.4
+1696667460000,4.939,4.94,4.938,4.938,3034.8
+1696667520000,4.939,4.939,4.936,4.936,3361.3
+1696667580000,4.937,4.94,4.937,4.94,1311.6
+1696667640000,4.94,4.943,4.94,4.942,1248.6
+1696667700000,4.943,4.945,4.942,4.944,1974.6
+1696667760000,4.944,4.945,4.944,4.945,1467.6
+1696667820000,4.945,4.948,4.945,4.946,3334.0
+1696667880000,4.946,4.946,4.939,4.939,4276.3
+1696667940000,4.939,4.941,4.938,4.94,1615.3
+1696668000000,4.941,4.943,4.941,4.942,2302.2
+1696668060000,4.943,4.945,4.942,4.942,1171.9
+1696668120000,4.942,4.945,4.942,4.942,2753.7
+1696668180000,4.943,4.943,4.94,4.941,1960.6
+1696668240000,4.942,4.944,4.941,4.944,2440.1
+1696668300000,4.944,4.944,4.936,4.94,6791.7
+1696668360000,4.941,4.941,4.938,4.938,958.8
+1696668420000,4.94,4.94,4.933,4.936,5112.3
+1696668480000,4.937,4.938,4.937,4.938,231.8
+1696668540000,4.939,4.94,4.938,4.939,869.9
+1696668600000,4.939,4.943,4.938,4.94,7533.1
+1696668660000,4.94,4.94,4.939,4.94,516.9
+1696668720000,4.941,4.941,4.94,4.941,277.0
+1696668780000,4.941,4.941,4.939,4.94,2445.3
+1696668840000,4.941,4.942,4.941,4.942,661.7
+1696668900000,4.942,4.945,4.941,4.945,1534.3
+1696668960000,4.944,4.944,4.942,4.942,852.5
+1696669020000,4.943,4.943,4.943,4.943,15.5
+1696669080000,4.943,4.943,4.942,4.942,418.2
+1696669140000,4.943,4.945,4.943,4.944,230.0
+1696669200000,4.944,4.946,4.944,4.946,814.9
+1696669260000,4.946,4.946,4.945,4.945,1139.9
+1696669320000,4.946,4.946,4.939,4.941,5342.5
+1696669380000,4.941,4.942,4.94,4.94,903.4
+1696669440000,4.939,4.94,4.939,4.939,200.0
+1696669500000,4.939,4.939,4.935,4.936,1574.4
+1696669560000,4.936,4.936,4.934,4.935,527.7
+1696669620000,4.934,4.934,4.932,4.933,1135.7
+1696669680000,4.933,4.934,4.933,4.934,24.2
+1696669740000,4.934,4.934,4.933,4.933,614.2
+1696669800000,4.934,4.935,4.934,4.934,929.9
+1696669860000,4.934,4.935,4.933,4.934,530.0
+1696669920000,4.935,4.935,4.934,4.935,47.6
+1696669980000,4.935,4.935,4.935,4.935,0.0
+1696670040000,4.934,4.934,4.931,4.931,521.5
+1696670100000,4.932,4.932,4.931,4.931,662.2
+1696670160000,4.931,4.931,4.923,4.925,4152.4
+1696670220000,4.925,4.927,4.925,4.926,1263.2
+1696670280000,4.926,4.927,4.926,4.926,365.0
+1696670340000,4.925,4.925,4.922,4.922,2073.8
+1696670400000,4.922,4.922,4.921,4.921,519.7
+1696670460000,4.92,4.92,4.917,4.92,3107.7
+1696670520000,4.92,4.926,4.92,4.926,4332.4
+1696670580000,4.925,4.925,4.924,4.925,120.7
+1696670640000,4.925,4.929,4.924,4.928,1702.3
+1696670700000,4.929,4.929,4.925,4.925,2347.6
+1696670760000,4.925,4.926,4.923,4.924,291.3
+1696670820000,4.924,4.926,4.923,4.926,849.5
+1696670880000,4.926,4.926,4.925,4.925,393.9
+1696670940000,4.924,4.924,4.923,4.923,260.2
+1696671000000,4.924,4.927,4.924,4.924,2334.5
+1696671060000,4.925,4.925,4.925,4.925,59.1
+1696671120000,4.925,4.925,4.922,4.922,1314.8
+1696671180000,4.921,4.921,4.919,4.92,1513.7
+1696671240000,4.92,4.92,4.919,4.92,326.8
+1696671300000,4.919,4.923,4.918,4.923,2991.3
+1696671360000,4.922,4.925,4.922,4.924,2150.8
+1696671420000,4.925,4.925,4.923,4.925,538.5
+1696671480000,4.925,4.925,4.923,4.923,287.2
+1696671540000,4.923,4.923,4.923,4.923,140.5
+1696671600000,4.924,4.924,4.923,4.924,104.7
+1696671660000,4.923,4.923,4.922,4.923,1035.8
+1696671720000,4.924,4.928,4.924,4.925,3544.4
+1696671780000,4.925,4.925,4.925,4.925,99.3
+1696671840000,4.925,4.925,4.924,4.924,221.0
+1696671900000,4.924,4.926,4.924,4.926,248.2
+1696671960000,4.927,4.927,4.926,4.927,54.3
+1696672020000,4.927,4.927,4.924,4.924,804.2
+1696672080000,4.924,4.925,4.924,4.925,149.6
+1696672140000,4.925,4.925,4.923,4.924,421.1
+1696672200000,4.923,4.923,4.918,4.92,1981.2
+1696672260000,4.919,4.919,4.917,4.919,1113.7
+1696672320000,4.919,4.919,4.916,4.916,4309.9
+1696672380000,4.917,4.92,4.917,4.918,1836.3
+1696672440000,4.919,4.92,4.916,4.916,1548.6
+1696672500000,4.916,4.916,4.914,4.915,5440.2
+1696672560000,4.915,4.921,4.915,4.92,5059.2
+1696672620000,4.92,4.92,4.918,4.919,389.5
+1696672680000,4.92,4.921,4.92,4.92,508.7
+1696672740000,4.92,4.923,4.92,4.923,797.7
+1696672800000,4.923,4.925,4.922,4.925,2512.3
+1696672860000,4.924,4.925,4.922,4.922,2962.6
+1696672920000,4.922,4.922,4.921,4.922,159.6
+1696672980000,4.922,4.924,4.921,4.923,766.9
+1696673040000,4.922,4.922,4.919,4.921,1569.8
+1696673100000,4.921,4.921,4.92,4.921,69.5
+1696673160000,4.921,4.923,4.921,4.922,1843.3
+1696673220000,4.923,4.923,4.92,4.922,834.2
+1696673280000,4.921,4.922,4.921,4.921,186.1
+1696673340000,4.92,4.923,4.92,4.923,1862.5
+1696673400000,4.923,4.925,4.923,4.925,1702.0
+1696673460000,4.925,4.925,4.925,4.925,2.0
+1696673520000,4.924,4.926,4.924,4.926,1072.6
+1696673580000,4.925,4.93,4.925,4.929,2448.0
+1696673640000,4.929,4.929,4.928,4.928,721.3
+1696673700000,4.928,4.929,4.928,4.929,1319.6
+1696673760000,4.928,4.93,4.926,4.93,1990.2
+1696673820000,4.931,4.931,4.93,4.931,150.0
+1696673880000,4.93,4.931,4.929,4.929,668.6
+1696673940000,4.929,4.929,4.926,4.927,655.7
+1696674000000,4.927,4.927,4.923,4.924,1034.2
+1696674060000,4.924,4.924,4.924,4.924,239.8
+1696674120000,4.923,4.928,4.923,4.927,3796.4
+1696674180000,4.927,4.927,4.927,4.927,185.6
+1696674240000,4.927,4.927,4.925,4.926,244.4
+1696674300000,4.926,4.927,4.926,4.927,210.6
+1696674360000,4.926,4.926,4.924,4.924,1282.2
+1696674420000,4.925,4.925,4.924,4.924,102.1
+1696674480000,4.925,4.925,4.924,4.924,195.1
+1696674540000,4.923,4.923,4.922,4.923,228.7
+1696674600000,4.922,4.924,4.922,4.924,433.0
+1696674660000,4.924,4.926,4.924,4.925,579.7
+1696674720000,4.925,4.928,4.925,4.928,532.7
+1696674780000,4.928,4.929,4.927,4.928,406.1
+1696674840000,4.929,4.931,4.929,4.93,1113.6
+1696674900000,4.931,4.931,4.931,4.931,159.5
+1696674960000,4.931,4.931,4.929,4.929,159.9
+1696675020000,4.929,4.929,4.928,4.928,617.4
+1696675080000,4.929,4.929,4.929,4.929,15.2
+1696675140000,4.928,4.929,4.928,4.928,475.0
+1696675200000,4.927,4.929,4.927,4.929,109.4
+1696675260000,4.929,4.929,4.929,4.929,30.0
+1696675320000,4.929,4.929,4.928,4.928,80.0
+1696675380000,4.929,4.929,4.929,4.929,13.8
+1696675440000,4.929,4.93,4.929,4.93,329.0
+1696675500000,4.93,4.93,4.93,4.93,28.8
+1696675560000,4.93,4.93,4.929,4.93,127.5
+1696675620000,4.93,4.93,4.927,4.928,991.5
+1696675680000,4.927,4.927,4.926,4.926,67.8
+1696675740000,4.926,4.927,4.925,4.927,531.2
+1696675800000,4.926,4.926,4.924,4.926,1060.0
+1696675860000,4.927,4.927,4.927,4.927,202.6
+1696675920000,4.927,4.927,4.927,4.927,12.8
+1696675980000,4.927,4.927,4.927,4.927,40.5
+1696676040000,4.927,4.927,4.927,4.927,322.3
+1696676100000,4.927,4.927,4.927,4.927,116.4
+1696676160000,4.928,4.928,4.927,4.927,100.6
+1696676220000,4.928,4.929,4.928,4.929,315.2
+1696676280000,4.928,4.928,4.925,4.926,465.6
+1696676340000,4.927,4.927,4.926,4.926,274.6
+1696676400000,4.927,4.927,4.925,4.926,701.7
+1696676460000,4.926,4.926,4.925,4.925,152.2
+1696676520000,4.926,4.926,4.925,4.926,659.3
+1696676580000,4.925,4.925,4.925,4.925,301.0
+1696676640000,4.925,4.925,4.923,4.923,786.8
+1696676700000,4.924,4.924,4.923,4.923,667.9
+1696676760000,4.923,4.924,4.923,4.923,397.0
+1696676820000,4.924,4.925,4.924,4.925,335.8
+1696676880000,4.925,4.926,4.923,4.923,1668.0
+1696676940000,4.923,4.923,4.922,4.922,372.1
+1696677000000,4.922,4.927,4.922,4.926,1793.4
+1696677060000,4.926,4.926,4.924,4.925,604.3
+1696677120000,4.926,4.926,4.925,4.925,41.2
+1696677180000,4.926,4.926,4.926,4.926,144.6
+1696677240000,4.927,4.927,4.926,4.926,27.6
+1696677300000,4.927,4.929,4.926,4.929,508.8
+1696677360000,4.929,4.929,4.927,4.927,631.5
+1696677420000,4.927,4.929,4.927,4.929,309.5
+1696677480000,4.929,4.929,4.928,4.929,278.4
+1696677540000,4.929,4.929,4.929,4.929,1.7
+1696677600000,4.929,4.929,4.928,4.928,525.8
+1696677660000,4.928,4.928,4.928,4.928,260.9
+1696677720000,4.929,4.93,4.928,4.93,1883.5
+1696677780000,4.93,4.93,4.93,4.93,18.2
+1696677840000,4.931,4.931,4.931,4.931,7.1
+1696677900000,4.931,4.938,4.931,4.936,8062.9
+1696677960000,4.936,4.936,4.935,4.935,390.0
+1696678020000,4.937,4.937,4.936,4.937,229.6
+1696678080000,4.937,4.937,4.937,4.937,12.1
+1696678140000,4.938,4.944,4.938,4.944,2955.5
+1696678200000,4.943,4.944,4.941,4.942,3882.2
+1696678260000,4.942,4.945,4.942,4.945,4973.6
+1696678320000,4.945,4.946,4.944,4.944,2559.0
+1696678380000,4.943,4.944,4.943,4.944,121.2
+1696678440000,4.943,4.943,4.938,4.939,5179.1
+1696678500000,4.938,4.938,4.935,4.935,800.3
+1696678560000,4.936,4.936,4.935,4.935,293.2
+1696678620000,4.936,4.936,4.935,4.935,296.1
+1696678680000,4.934,4.934,4.931,4.933,1020.9
+1696678740000,4.932,4.937,4.932,4.935,2204.7
+1696678800000,4.935,4.936,4.934,4.934,968.9
+1696678860000,4.933,4.933,4.932,4.933,191.1
+1696678920000,4.933,4.937,4.933,4.934,5656.6
+1696678980000,4.933,4.933,4.933,4.933,12.2
+1696679040000,4.933,4.933,4.932,4.932,822.6
+1696679100000,4.933,4.935,4.933,4.935,412.5
+1696679160000,4.934,4.935,4.934,4.934,372.9
+1696679220000,4.935,4.935,4.934,4.935,28.8
+1696679280000,4.935,4.935,4.935,4.935,28.9
+1696679340000,4.936,4.936,4.935,4.935,812.6
+1696679400000,4.935,4.935,4.929,4.929,1351.2
+1696679460000,4.929,4.929,4.926,4.926,1072.8
+1696679520000,4.927,4.927,4.924,4.927,4280.9
+1696679580000,4.926,4.929,4.926,4.928,928.6
+1696679640000,4.927,4.927,4.925,4.925,2354.7
+1696679700000,4.926,4.928,4.925,4.925,506.8
+1696679760000,4.926,4.926,4.922,4.923,1783.1
+1696679820000,4.924,4.924,4.92,4.921,2025.6
+1696679880000,4.922,4.923,4.92,4.923,1562.5
+1696679940000,4.923,4.925,4.922,4.922,1616.1
+1696680000000,4.922,4.923,4.921,4.922,1936.1
+1696680060000,4.922,4.923,4.92,4.921,1318.1
+1696680120000,4.92,4.923,4.918,4.923,12860.3
+1696680180000,4.922,4.926,4.922,4.926,648.8
+1696680240000,4.925,4.926,4.925,4.926,362.9
+1696680300000,4.926,4.926,4.925,4.926,52.8
+1696680360000,4.926,4.929,4.926,4.929,699.3
+1696680420000,4.929,4.936,4.929,4.935,12009.7
+1696680480000,4.935,4.936,4.934,4.935,486.9
+1696680540000,4.935,4.936,4.935,4.936,356.9
+1696680600000,4.936,4.936,4.932,4.932,2511.1
+1696680660000,4.931,4.937,4.931,4.937,1549.5
+1696680720000,4.937,4.938,4.937,4.937,630.5
+1696680780000,4.937,4.938,4.937,4.937,383.1
+1696680840000,4.938,4.94,4.937,4.94,825.4
+1696680900000,4.94,4.941,4.939,4.941,500.0
+1696680960000,4.94,4.943,4.94,4.942,1056.9
+1696681020000,4.943,4.944,4.942,4.943,1198.9
+1696681080000,4.942,4.943,4.942,4.943,1350.7
+1696681140000,4.942,4.944,4.942,4.943,1939.9
+1696681200000,4.942,4.944,4.942,4.944,636.1
+1696681260000,4.944,4.946,4.944,4.945,1502.0
+1696681320000,4.946,4.946,4.943,4.943,2074.7
+1696681380000,4.944,4.945,4.942,4.942,4046.9
+1696681440000,4.941,4.942,4.941,4.942,206.2
+1696681500000,4.941,4.941,4.938,4.938,2107.8
+1696681560000,4.937,4.938,4.935,4.936,1153.6
+1696681620000,4.935,4.936,4.934,4.935,2024.9
+1696681680000,4.935,4.937,4.934,4.937,925.1
+1696681740000,4.937,4.937,4.935,4.936,790.8
+1696681800000,4.936,4.936,4.934,4.934,2011.6
+1696681860000,4.934,4.936,4.933,4.936,1030.1
+1696681920000,4.936,4.936,4.935,4.935,23.7
+1696681980000,4.935,4.938,4.935,4.938,736.1
+1696682040000,4.937,4.939,4.937,4.938,1277.9
+1696682100000,4.938,4.938,4.937,4.937,515.3
+1696682160000,4.937,4.938,4.937,4.937,758.3
+1696682220000,4.937,4.937,4.936,4.937,822.7
+1696682280000,4.937,4.938,4.937,4.937,38.4
+1696682340000,4.937,4.937,4.935,4.935,1144.7
+1696682400000,4.936,4.936,4.936,4.936,887.5
+1696682460000,4.936,4.937,4.935,4.935,1052.1
+1696682520000,4.936,4.936,4.935,4.935,347.5
+1696682580000,4.936,4.936,4.935,4.935,101.8
+1696682640000,4.935,4.935,4.935,4.935,43.3
+1696682700000,4.935,4.935,4.934,4.935,873.6
+1696682760000,4.935,4.935,4.935,4.935,83.7
+1696682820000,4.936,4.936,4.936,4.936,44.7
+1696682880000,4.936,4.936,4.935,4.935,1162.2
+1696682940000,4.935,4.935,4.932,4.932,1624.9
+1696683000000,4.933,4.934,4.933,4.934,549.2
+1696683060000,4.935,4.936,4.935,4.936,3469.2
+1696683120000,4.936,4.936,4.936,4.936,62.1
+1696683180000,4.936,4.936,4.935,4.936,410.2
+1696683240000,4.937,4.939,4.937,4.939,2246.0
+1696683300000,4.939,4.94,4.938,4.939,1327.1
+1696683360000,4.939,4.939,4.938,4.939,481.5
+1696683420000,4.94,4.941,4.94,4.941,928.0
+1696683480000,4.941,4.942,4.941,4.942,1280.3
+1696683540000,4.942,4.943,4.941,4.941,1389.7
+1696683600000,4.941,4.941,4.938,4.939,1212.0
+1696683660000,4.939,4.945,4.939,4.943,5133.6
+1696683720000,4.943,4.943,4.938,4.941,6931.8
+1696683780000,4.941,4.942,4.941,4.942,104.5
+1696683840000,4.943,4.946,4.943,4.944,2395.6
+1696683900000,4.945,4.945,4.944,4.944,3308.8
+1696683960000,4.943,4.946,4.943,4.943,3273.9
+1696684020000,4.944,4.947,4.942,4.946,8168.9
+1696684080000,4.946,4.947,4.946,4.947,340.5
+1696684140000,4.946,4.946,4.942,4.942,1603.5
+1696684200000,4.941,4.941,4.938,4.938,2091.1
+1696684260000,4.937,4.938,4.934,4.934,3756.2
+1696684320000,4.934,4.937,4.934,4.937,2259.9
+1696684380000,4.938,4.94,4.938,4.94,332.4
+1696684440000,4.939,4.94,4.939,4.94,37.8
+1696684500000,4.939,4.939,4.937,4.938,1592.2
+1696684560000,4.939,4.94,4.938,4.94,977.8
+1696684620000,4.939,4.941,4.938,4.941,775.4
+1696684680000,4.941,4.943,4.941,4.943,322.0
+1696684740000,4.942,4.942,4.941,4.941,461.0
+1696684800000,4.942,4.942,4.941,4.942,309.4
+1696684860000,4.942,4.945,4.942,4.943,1903.8
+1696684920000,4.943,4.944,4.941,4.942,2339.1
+1696684980000,4.942,4.944,4.942,4.943,244.9
+1696685040000,4.944,4.946,4.944,4.946,569.1
+1696685100000,4.946,4.947,4.944,4.947,3629.0
+1696685160000,4.947,4.947,4.941,4.945,1943.6
+1696685220000,4.945,4.946,4.944,4.944,431.1
+1696685280000,4.945,4.945,4.943,4.943,151.1
+1696685340000,4.943,4.943,4.943,4.943,0.0
+1696685400000,4.944,4.946,4.942,4.943,4214.5
+1696685460000,4.943,4.943,4.941,4.941,796.8
+1696685520000,4.94,4.941,4.939,4.939,108.2
+1696685580000,4.938,4.939,4.935,4.936,1436.7
+1696685640000,4.935,4.939,4.935,4.938,1628.6
+1696685700000,4.938,4.938,4.935,4.936,2078.9
+1696685760000,4.936,4.937,4.936,4.936,161.0
+1696685820000,4.936,4.94,4.936,4.94,4984.7
+1696685880000,4.94,4.94,4.936,4.938,4019.4
+1696685940000,4.937,4.938,4.937,4.938,592.1
+1696686000000,4.939,4.942,4.938,4.94,3004.7
+1696686060000,4.941,4.942,4.941,4.941,158.8
+1696686120000,4.942,4.942,4.941,4.941,53.4
+1696686180000,4.941,4.941,4.939,4.939,389.7
+1696686240000,4.939,4.939,4.937,4.937,769.3
+1696686300000,4.937,4.94,4.937,4.94,612.9
+1696686360000,4.939,4.939,4.939,4.939,23.6
+1696686420000,4.94,4.942,4.94,4.942,1281.8
+1696686480000,4.942,4.942,4.942,4.942,267.1
+1696686540000,4.942,4.942,4.94,4.941,1215.9
+1696686600000,4.94,4.941,4.94,4.94,166.3
+1696686660000,4.94,4.942,4.939,4.942,95.6
+1696686720000,4.942,4.945,4.942,4.944,3131.5
+1696686780000,4.945,4.948,4.945,4.946,3299.6
+1696686840000,4.947,4.947,4.945,4.945,677.0
+1696686900000,4.945,4.946,4.942,4.942,1790.0
+1696686960000,4.943,4.943,4.942,4.943,51.3
+1696687020000,4.944,4.944,4.944,4.944,931.1
+1696687080000,4.944,4.945,4.944,4.945,363.1
+1696687140000,4.945,4.945,4.941,4.941,1968.1
+1696687200000,4.941,4.941,4.94,4.941,594.1
+1696687260000,4.94,4.941,4.939,4.94,826.0
+1696687320000,4.94,4.946,4.94,4.944,11316.7
+1696687380000,4.944,4.946,4.944,4.945,664.5
+1696687440000,4.946,4.946,4.945,4.946,578.3
+1696687500000,4.946,4.947,4.945,4.946,2197.8
+1696687560000,4.946,4.946,4.946,4.946,170.0
+1696687620000,4.947,4.948,4.947,4.947,675.7
+1696687680000,4.947,4.947,4.943,4.943,2554.8
+1696687740000,4.942,4.944,4.942,4.944,487.2
+1696687800000,4.944,4.945,4.944,4.945,260.2
+1696687860000,4.945,4.946,4.945,4.946,912.1
+1696687920000,4.947,4.947,4.944,4.944,313.3
+1696687980000,4.945,4.945,4.944,4.944,41.1
+1696688040000,4.945,4.945,4.943,4.943,753.6
+1696688100000,4.943,4.943,4.939,4.939,2652.8
+1696688160000,4.939,4.94,4.937,4.938,2367.9
+1696688220000,4.939,4.943,4.939,4.941,1801.7
+1696688280000,4.942,4.942,4.94,4.94,220.4
+1696688340000,4.939,4.943,4.939,4.941,1886.2
+1696688400000,4.941,4.942,4.94,4.941,493.4
+1696688460000,4.941,4.943,4.941,4.942,263.7
+1696688520000,4.943,4.943,4.941,4.941,1465.7
+1696688580000,4.942,4.945,4.942,4.945,1373.8
+1696688640000,4.944,4.946,4.944,4.946,426.5
+1696688700000,4.946,4.946,4.943,4.943,3207.5
+1696688760000,4.942,4.942,4.938,4.938,1096.6
+1696688820000,4.939,4.943,4.939,4.943,2798.6
+1696688880000,4.944,4.944,4.943,4.944,639.8
+1696688940000,4.944,4.949,4.944,4.948,2813.3
+1696689000000,4.948,4.951,4.945,4.945,4851.5
+1696689060000,4.945,4.947,4.945,4.946,475.4
+1696689120000,4.946,4.947,4.946,4.946,376.8
+1696689180000,4.946,4.951,4.945,4.946,4439.4
+1696689240000,4.946,4.95,4.944,4.946,5555.6
+1696689300000,4.946,4.952,4.946,4.948,3689.7
+1696689360000,4.949,4.964,4.949,4.963,17679.2
+1696689420000,4.961,4.987,4.961,4.987,42108.3
+1696689480000,4.988,4.997,4.98,4.996,35951.0
+1696689540000,4.997,5.034,4.997,5.034,70246.7
+1696689600000,5.034,5.042,5.009,5.022,69541.4
+1696689660000,5.022,5.06,5.015,5.044,70113.4
+1696689720000,5.043,5.077,5.035,5.075,73271.5
+1696689780000,5.075,5.1,5.061,5.082,139289.2
+1696689840000,5.081,5.087,5.063,5.065,55159.2
+1696689900000,5.066,5.067,5.045,5.049,81264.9
+1696689960000,5.048,5.05,5.02,5.023,86986.7
+1696690020000,5.024,5.029,5.013,5.018,44671.6
+1696690080000,5.018,5.033,5.013,5.033,30541.2
+1696690140000,5.033,5.05,5.031,5.043,33524.4
+1696690200000,5.043,5.043,5.017,5.024,29091.0
+1696690260000,5.024,5.029,5.015,5.024,30142.1
+1696690320000,5.023,5.023,5.003,5.016,43756.7
+1696690380000,5.015,5.025,5.009,5.02,26068.4
+1696690440000,5.019,5.021,5.007,5.009,23080.6
+1696690500000,5.009,5.009,4.986,5.001,55495.7
+1696690560000,5.002,5.021,4.999,5.021,25677.1
+1696690620000,5.021,5.024,5.012,5.016,8235.4
+1696690680000,5.016,5.021,5.013,5.02,4782.4
+1696690740000,5.021,5.026,5.018,5.018,8818.1
+1696690800000,5.018,5.023,5.01,5.022,17036.0
+1696690860000,5.021,5.034,5.019,5.033,17277.0
+1696690920000,5.033,5.038,5.029,5.036,14011.3
+1696690980000,5.035,5.035,5.025,5.027,7487.0
+1696691040000,5.027,5.035,5.025,5.034,10048.0
+1696691100000,5.035,5.05,5.034,5.048,22755.2
+1696691160000,5.049,5.067,5.046,5.066,18948.2
+1696691220000,5.066,5.067,5.053,5.053,23667.9
+1696691280000,5.053,5.071,5.052,5.065,38266.4
+1696691340000,5.066,5.066,5.047,5.058,29370.7
+1696691400000,5.058,5.061,5.052,5.052,7793.7
+1696691460000,5.051,5.052,5.042,5.046,20975.7
+1696691520000,5.047,5.063,5.047,5.06,17967.8
+1696691580000,5.061,5.061,5.045,5.045,8488.3
+1696691640000,5.044,5.052,5.044,5.052,4396.1
+1696691700000,5.052,5.061,5.045,5.06,13729.5
+1696691760000,5.06,5.06,5.053,5.055,5730.0
+1696691820000,5.055,5.064,5.054,5.063,9463.2
+1696691880000,5.064,5.064,5.051,5.055,7723.6
+1696691940000,5.056,5.058,5.054,5.058,4230.0
+1696692000000,5.058,5.061,5.057,5.06,5014.3
+1696692060000,5.06,5.072,5.06,5.069,11121.8
+1696692120000,5.069,5.075,5.063,5.073,17147.1
+1696692180000,5.074,5.085,5.069,5.083,14214.8
+1696692240000,5.083,5.085,5.072,5.074,14555.8
+1696692300000,5.074,5.079,5.071,5.077,5699.5
+1696692360000,5.077,5.083,5.071,5.072,12534.1
+1696692420000,5.072,5.072,5.064,5.065,15267.8
+1696692480000,5.064,5.083,5.062,5.082,21758.4
+1696692540000,5.082,5.082,5.075,5.075,12216.0
+1696692600000,5.074,5.074,5.061,5.063,18040.0
+1696692660000,5.063,5.067,5.062,5.062,9207.8
+1696692720000,5.062,5.063,5.052,5.052,12500.6
+1696692780000,5.051,5.057,5.046,5.053,20307.6
+1696692840000,5.052,5.056,5.051,5.055,7756.4
+1696692900000,5.054,5.055,5.045,5.045,14811.0
+1696692960000,5.046,5.058,5.046,5.058,13623.7
+1696693020000,5.058,5.065,5.054,5.063,6744.1
+1696693080000,5.063,5.064,5.062,5.063,5291.5
+1696693140000,5.064,5.069,5.062,5.062,9998.6
+1696693200000,5.062,5.062,5.052,5.053,5520.1
+1696693260000,5.052,5.087,5.051,5.086,41263.3
+1696693320000,5.086,5.1,5.086,5.097,51621.4
+1696693380000,5.097,5.106,5.086,5.092,61673.6
+1696693440000,5.091,5.092,5.08,5.083,24213.8
+1696693500000,5.083,5.093,5.083,5.087,15440.9
+1696693560000,5.087,5.116,5.086,5.114,51929.3
+1696693620000,5.115,5.147,5.107,5.133,100968.2
+1696693680000,5.132,5.141,5.112,5.139,60945.2
+1696693740000,5.139,5.147,5.125,5.137,61179.1
+1696693800000,5.137,5.137,5.12,5.124,48916.9
+1696693860000,5.124,5.127,5.113,5.126,38520.1
+1696693920000,5.126,5.126,5.11,5.117,37678.2
+1696693980000,5.117,5.118,5.103,5.116,33179.2
+1696694040000,5.116,5.116,5.101,5.103,25985.8
+1696694100000,5.103,5.123,5.103,5.118,28203.5
+1696694160000,5.117,5.117,5.102,5.106,25355.0
+1696694220000,5.105,5.115,5.105,5.105,10701.7
+1696694280000,5.106,5.111,5.103,5.111,20313.9
+1696694340000,5.11,5.121,5.108,5.112,20158.0
+1696694400000,5.112,5.113,5.079,5.098,62302.2
+1696694460000,5.099,5.099,5.075,5.088,48579.7
+1696694520000,5.087,5.087,5.075,5.078,20448.6
+1696694580000,5.079,5.102,5.079,5.098,30888.1
+1696694640000,5.097,5.102,5.092,5.101,21201.7
+1696694700000,5.1,5.101,5.091,5.094,19565.9
+1696694760000,5.093,5.101,5.093,5.099,14937.0
+1696694820000,5.1,5.104,5.088,5.097,30572.2
+1696694880000,5.097,5.097,5.091,5.092,13724.0
+1696694940000,5.093,5.097,5.085,5.085,20820.2
+1696695000000,5.085,5.099,5.085,5.094,25676.3
+1696695060000,5.095,5.11,5.092,5.109,39217.2
+1696695120000,5.11,5.11,5.102,5.104,25545.8
+1696695180000,5.104,5.107,5.1,5.102,11439.9
+1696695240000,5.103,5.104,5.097,5.097,17622.0
+1696695300000,5.097,5.108,5.096,5.108,29519.4
+1696695360000,5.108,5.143,5.106,5.142,97589.0
+1696695420000,5.143,5.186,5.142,5.173,205387.2
+1696695480000,5.173,5.182,5.158,5.178,82331.8
+1696695540000,5.177,5.194,5.165,5.183,125712.0
+1696695600000,5.183,5.186,5.172,5.179,69667.9
+1696695660000,5.179,5.199,5.171,5.195,68926.4
+1696695720000,5.196,5.222,5.192,5.215,180183.1
+1696695780000,5.216,5.245,5.202,5.236,145240.7
+1696695840000,5.235,5.24,5.208,5.227,164452.2
+1696695900000,5.227,5.233,5.201,5.204,116927.2
+1696695960000,5.203,5.221,5.188,5.195,168068.7
+1696696020000,5.196,5.196,5.161,5.184,207316.6
+1696696080000,5.184,5.185,5.166,5.174,69606.5
+1696696140000,5.174,5.187,5.172,5.177,41545.6
+1696696200000,5.176,5.202,5.169,5.197,98787.0
+1696696260000,5.198,5.202,5.188,5.198,65716.6
+1696696320000,5.197,5.212,5.196,5.207,95136.1
+1696696380000,5.208,5.214,5.196,5.206,88482.0
+1696696440000,5.206,5.214,5.202,5.211,27361.8
+1696696500000,5.211,5.214,5.201,5.202,64521.3
+1696696560000,5.202,5.215,5.199,5.215,63141.8
+1696696620000,5.214,5.228,5.213,5.217,106288.1
+1696696680000,5.217,5.22,5.195,5.202,107321.9
+1696696740000,5.202,5.253,5.2,5.24,167295.4
+1696696800000,5.239,5.239,5.2,5.2,84460.1
+1696696860000,5.201,5.218,5.192,5.192,82577.6
+1696696920000,5.193,5.205,5.127,5.148,354181.1
+1696696980000,5.148,5.163,5.138,5.157,103531.4
+1696697040000,5.157,5.208,5.157,5.208,166971.8
+1696697100000,5.208,5.228,5.198,5.22,207829.1
+1696697160000,5.219,5.228,5.212,5.228,80088.7
+1696697220000,5.228,5.242,5.225,5.238,144816.0
+1696697280000,5.239,5.241,5.215,5.219,95948.1
+1696697340000,5.218,5.224,5.203,5.208,80827.3
+1696697400000,5.208,5.232,5.207,5.228,61728.8
+1696697460000,5.226,5.241,5.224,5.237,59874.3
+1696697520000,5.236,5.25,5.233,5.246,106727.8
+1696697580000,5.246,5.246,5.22,5.232,68352.6
+1696697640000,5.231,5.239,5.221,5.223,52454.4
+1696697700000,5.223,5.235,5.222,5.229,40965.7
+1696697760000,5.228,5.238,5.227,5.235,41487.8
+1696697820000,5.235,5.236,5.207,5.215,52781.3
+1696697880000,5.214,5.222,5.209,5.221,40431.5
+1696697940000,5.221,5.235,5.22,5.228,55179.6
+1696698000000,5.229,5.234,5.22,5.221,82330.4
+1696698060000,5.221,5.222,5.195,5.21,167037.1
+1696698120000,5.21,5.212,5.198,5.198,36101.0
+1696698180000,5.197,5.2,5.186,5.188,114113.8
+1696698240000,5.187,5.188,5.157,5.184,148609.7
+1696698300000,5.183,5.199,5.181,5.199,57300.7
+1696698360000,5.198,5.2,5.178,5.188,57370.3
+1696698420000,5.188,5.192,5.185,5.19,34224.7
+1696698480000,5.19,5.191,5.177,5.185,32696.4
+1696698540000,5.186,5.187,5.178,5.183,18621.6
+1696698600000,5.183,5.193,5.182,5.187,29829.9
+1696698660000,5.187,5.188,5.178,5.184,32415.8
+1696698720000,5.184,5.184,5.171,5.171,26598.2
+1696698780000,5.172,5.175,5.16,5.175,49913.2
+1696698840000,5.175,5.187,5.174,5.182,29872.6
+1696698900000,5.183,5.193,5.182,5.19,45120.2
+1696698960000,5.191,5.212,5.191,5.197,67905.1
+1696699020000,5.197,5.199,5.186,5.186,23673.1
+1696699080000,5.186,5.195,5.18,5.183,31708.4
+1696699140000,5.184,5.186,5.166,5.175,47682.9
+1696699200000,5.174,5.177,5.166,5.169,34396.0
+1696699260000,5.169,5.17,5.151,5.162,49744.9
+1696699320000,5.163,5.173,5.155,5.163,46831.6
+1696699380000,5.164,5.17,5.155,5.168,26168.7
+1696699440000,5.168,5.181,5.164,5.175,33682.6
+1696699500000,5.175,5.192,5.172,5.187,35337.7
+1696699560000,5.188,5.208,5.187,5.2,51669.2
+1696699620000,5.2,5.203,5.187,5.192,22461.8
+1696699680000,5.192,5.193,5.185,5.188,10040.1
+1696699740000,5.188,5.199,5.188,5.189,24215.5
+1696699800000,5.189,5.195,5.189,5.193,11146.1
+1696699860000,5.194,5.213,5.194,5.21,43921.2
+1696699920000,5.21,5.217,5.21,5.215,33869.4
+1696699980000,5.215,5.22,5.211,5.214,31433.2
+1696700040000,5.213,5.217,5.212,5.214,34862.9
+1696700100000,5.215,5.228,5.214,5.216,78999.5
+1696700160000,5.216,5.228,5.214,5.214,32889.5
+1696700220000,5.214,5.225,5.212,5.212,24228.2
+1696700280000,5.213,5.213,5.192,5.208,59909.2
+1696700340000,5.208,5.21,5.196,5.199,20060.7
+1696700400000,5.199,5.206,5.197,5.203,11077.7
+1696700460000,5.203,5.209,5.196,5.199,16640.5
+1696700520000,5.199,5.201,5.194,5.199,26369.6
+1696700580000,5.199,5.199,5.194,5.194,13810.4
+1696700640000,5.194,5.21,5.194,5.205,17415.2
+1696700700000,5.204,5.208,5.204,5.206,9840.6
+1696700760000,5.207,5.207,5.186,5.191,22907.3
+1696700820000,5.191,5.198,5.184,5.196,26373.2
+1696700880000,5.196,5.199,5.195,5.198,8956.6
+1696700940000,5.197,5.199,5.188,5.189,9353.1
+1696701000000,5.189,5.198,5.188,5.197,19014.2
+1696701060000,5.197,5.199,5.191,5.192,8076.4
+1696701120000,5.192,5.192,5.18,5.182,25198.6
+1696701180000,5.182,5.2,5.181,5.199,24565.3
+1696701240000,5.198,5.212,5.198,5.212,22099.5
+1696701300000,5.212,5.216,5.197,5.197,29009.7
+1696701360000,5.197,5.203,5.19,5.199,15316.7
+1696701420000,5.198,5.202,5.194,5.197,13593.8
+1696701480000,5.197,5.202,5.187,5.189,15755.4
+1696701540000,5.19,5.191,5.177,5.18,36570.9
+1696701600000,5.181,5.183,5.158,5.168,82676.0
+1696701660000,5.168,5.171,5.164,5.168,25913.2
+1696701720000,5.168,5.173,5.155,5.156,34373.0
+1696701780000,5.155,5.162,5.15,5.159,49451.3
+1696701840000,5.16,5.169,5.159,5.159,46728.7
+1696701900000,5.159,5.162,5.15,5.159,35367.6
+1696701960000,5.159,5.159,5.13,5.142,88912.2
+1696702020000,5.142,5.15,5.135,5.137,42896.5
+1696702080000,5.136,5.144,5.136,5.139,18609.9
+1696702140000,5.138,5.149,5.138,5.148,20699.8
+1696702200000,5.148,5.149,5.135,5.145,41921.6
+1696702260000,5.146,5.149,5.132,5.136,21583.3
+1696702320000,5.136,5.145,5.134,5.145,17337.5
+1696702380000,5.144,5.144,5.137,5.143,14393.4
+1696702440000,5.143,5.151,5.137,5.149,24565.3
+1696702500000,5.15,5.15,5.14,5.142,22744.1
+1696702560000,5.141,5.146,5.141,5.142,11570.2
+1696702620000,5.143,5.144,5.136,5.136,16113.9
+1696702680000,5.136,5.139,5.13,5.134,26449.0
+1696702740000,5.135,5.146,5.131,5.141,27576.0
+1696702800000,5.14,5.142,5.133,5.134,7439.2
+1696702860000,5.134,5.139,5.132,5.135,12455.6
+1696702920000,5.135,5.138,5.13,5.136,14970.1
+1696702980000,5.137,5.14,5.134,5.136,17447.7
+1696703040000,5.136,5.137,5.134,5.136,7693.1
+1696703100000,5.136,5.138,5.105,5.126,106422.0
+1696703160000,5.126,5.127,5.111,5.115,33241.9
+1696703220000,5.114,5.127,5.112,5.121,24988.8
+1696703280000,5.121,5.127,5.12,5.125,16817.9
+1696703340000,5.125,5.127,5.12,5.122,10719.2
+1696703400000,5.121,5.127,5.121,5.125,17845.8
+1696703460000,5.125,5.126,5.12,5.12,12537.8
+1696703520000,5.121,5.124,5.12,5.121,12473.0
+1696703580000,5.121,5.129,5.12,5.126,18781.4
+1696703640000,5.125,5.127,5.122,5.126,12609.5
+1696703700000,5.126,5.135,5.125,5.134,32346.4
+1696703760000,5.134,5.15,5.127,5.144,37727.8
+1696703820000,5.144,5.145,5.136,5.137,12202.1
+1696703880000,5.137,5.144,5.135,5.136,10827.3
+1696703940000,5.135,5.139,5.132,5.132,7739.6
+1696704000000,5.132,5.135,5.118,5.119,20918.0
+1696704060000,5.12,5.126,5.116,5.122,23594.4
+1696704120000,5.124,5.125,5.113,5.113,13857.1
+1696704180000,5.113,5.115,5.078,5.094,146677.7
+1696704240000,5.094,5.096,5.087,5.093,24385.3
+1696704300000,5.093,5.095,5.088,5.091,20677.2
+1696704360000,5.09,5.105,5.09,5.096,41567.4
+1696704420000,5.096,5.1,5.078,5.083,31942.3
+1696704480000,5.083,5.096,5.083,5.087,19321.9
+1696704540000,5.087,5.092,5.086,5.088,11228.3
+1696704600000,5.088,5.09,5.051,5.072,99010.8
+1696704660000,5.072,5.073,5.061,5.062,31552.4
+1696704720000,5.062,5.069,5.056,5.066,40540.9
+1696704780000,5.066,5.068,5.063,5.065,18330.6
+1696704840000,5.065,5.074,5.065,5.072,20389.8
+1696704900000,5.072,5.073,5.062,5.066,21047.6
+1696704960000,5.066,5.076,5.065,5.074,26537.8
+1696705020000,5.074,5.079,5.055,5.057,24520.2
+1696705080000,5.057,5.065,5.057,5.062,10051.8
+1696705140000,5.062,5.069,5.062,5.065,10824.7
+1696705200000,5.065,5.066,5.041,5.05,74187.9
+1696705260000,5.049,5.058,5.045,5.051,31412.4
+1696705320000,5.051,5.052,5.027,5.042,61809.7
+1696705380000,5.042,5.046,5.034,5.041,30157.6
+1696705440000,5.04,5.044,5.029,5.036,24417.1
+1696705500000,5.037,5.042,5.035,5.042,11093.4
+1696705560000,5.041,5.051,5.041,5.045,26568.4
+1696705620000,5.046,5.047,5.038,5.039,13985.5
+1696705680000,5.039,5.047,5.038,5.039,10591.9
+1696705740000,5.04,5.044,5.036,5.041,10414.0
+1696705800000,5.041,5.043,5.034,5.034,10993.8
+1696705860000,5.035,5.044,5.035,5.044,17798.4
+1696705920000,5.043,5.054,5.043,5.054,16289.2
+1696705980000,5.054,5.058,5.048,5.053,17326.6
+1696706040000,5.052,5.059,5.05,5.052,15079.6
+1696706100000,5.052,5.053,5.042,5.043,10362.9
+1696706160000,5.042,5.047,5.042,5.047,14744.0
+1696706220000,5.046,5.049,5.037,5.037,11277.7
+1696706280000,5.037,5.043,5.037,5.039,14186.6
+1696706340000,5.038,5.049,5.038,5.047,5863.3
+1696706400000,5.048,5.049,5.04,5.041,6972.9
+1696706460000,5.041,5.054,5.04,5.052,12203.6
+1696706520000,5.052,5.065,5.05,5.065,14280.2
+1696706580000,5.065,5.08,5.064,5.08,28941.0
+1696706640000,5.08,5.082,5.069,5.074,31450.1
+1696706700000,5.075,5.075,5.07,5.071,13206.0
+1696706760000,5.07,5.071,5.062,5.062,16796.9
+1696706820000,5.062,5.073,5.06,5.069,13326.5
+1696706880000,5.07,5.072,5.065,5.067,7598.4
+1696706940000,5.067,5.072,5.066,5.067,8524.4
+1696707000000,5.067,5.074,5.067,5.073,19909.8
+1696707060000,5.073,5.079,5.066,5.067,24226.5
+1696707120000,5.067,5.067,5.054,5.055,19573.1
+1696707180000,5.056,5.059,5.055,5.058,6215.7
+1696707240000,5.059,5.064,5.059,5.064,3931.4
+1696707300000,5.064,5.066,5.058,5.058,6204.8
+1696707360000,5.059,5.071,5.059,5.069,5608.9
+1696707420000,5.069,5.075,5.069,5.073,6050.0
+1696707480000,5.073,5.08,5.07,5.079,6916.6
+1696707540000,5.079,5.081,5.075,5.077,9632.2
+1696707600000,5.076,5.078,5.072,5.074,5488.8
+1696707660000,5.074,5.075,5.072,5.074,3920.3
+1696707720000,5.074,5.075,5.072,5.073,2230.9
+1696707780000,5.073,5.082,5.072,5.08,6939.8
+1696707840000,5.079,5.083,5.077,5.083,4909.0
+1696707900000,5.083,5.089,5.082,5.087,23424.6
+1696707960000,5.086,5.087,5.073,5.077,9525.6
+1696708020000,5.077,5.08,5.07,5.079,9079.6
+1696708080000,5.079,5.09,5.078,5.088,12832.4
+1696708140000,5.088,5.089,5.083,5.084,9661.7
+1696708200000,5.085,5.085,5.069,5.07,16568.2
+1696708260000,5.069,5.077,5.066,5.068,31960.4
+1696708320000,5.067,5.07,5.055,5.056,15659.9
+1696708380000,5.055,5.055,5.039,5.048,27065.7
+1696708440000,5.049,5.056,5.048,5.051,14460.9
+1696708500000,5.05,5.057,5.05,5.053,10311.4
+1696708560000,5.053,5.057,5.053,5.055,4299.9
+1696708620000,5.055,5.056,5.051,5.053,8993.5
+1696708680000,5.053,5.056,5.052,5.056,3814.8
+1696708740000,5.055,5.063,5.055,5.061,10160.5
+1696708800000,5.062,5.064,5.05,5.051,19916.1
+1696708860000,5.051,5.065,5.051,5.06,7373.1
+1696708920000,5.061,5.067,5.059,5.067,6398.9
+1696708980000,5.067,5.075,5.065,5.074,10589.3
+1696709040000,5.073,5.079,5.068,5.068,14380.6
+1696709100000,5.069,5.074,5.066,5.066,10343.1
+1696709160000,5.066,5.076,5.063,5.076,6874.4
+1696709220000,5.076,5.078,5.071,5.072,8350.6
+1696709280000,5.072,5.072,5.064,5.064,5464.9
+1696709340000,5.065,5.071,5.062,5.07,5109.3
+1696709400000,5.07,5.07,5.061,5.062,9238.0
+1696709460000,5.062,5.065,5.061,5.063,4222.3
+1696709520000,5.064,5.066,5.054,5.055,11505.9
+1696709580000,5.055,5.056,5.052,5.054,6613.2
+1696709640000,5.055,5.055,5.05,5.05,11924.1
+1696709700000,5.05,5.051,5.046,5.051,12172.8
+1696709760000,5.05,5.084,5.05,5.083,49601.7
+1696709820000,5.082,5.084,5.072,5.076,19956.9
+1696709880000,5.077,5.077,5.07,5.072,7491.4
+1696709940000,5.073,5.08,5.071,5.078,6494.9
+1696710000000,5.079,5.08,5.067,5.075,8089.1
+1696710060000,5.074,5.078,5.072,5.072,4588.5
+1696710120000,5.073,5.075,5.065,5.067,15130.6
+1696710180000,5.066,5.071,5.065,5.071,3355.3
+1696710240000,5.07,5.076,5.069,5.069,5653.2
+1696710300000,5.068,5.068,5.061,5.062,6018.1
+1696710360000,5.062,5.066,5.062,5.066,2245.4
+1696710420000,5.067,5.068,5.06,5.062,3935.8
+1696710480000,5.063,5.066,5.063,5.065,1710.8
+1696710540000,5.065,5.066,5.063,5.064,3457.8
+1696710600000,5.065,5.075,5.062,5.075,11863.9
+1696710660000,5.076,5.08,5.066,5.08,36175.4
+1696710720000,5.079,5.089,5.079,5.089,7222.3
+1696710780000,5.088,5.089,5.08,5.083,10762.1
+1696710840000,5.084,5.089,5.082,5.082,4371.1
+1696710900000,5.083,5.083,5.08,5.08,3271.6
+1696710960000,5.081,5.084,5.081,5.084,4263.1
+1696711020000,5.084,5.105,5.084,5.097,45709.0
+1696711080000,5.096,5.105,5.095,5.099,11934.2
+1696711140000,5.1,5.104,5.094,5.095,11312.5
+1696711200000,5.096,5.101,5.09,5.1,19148.3
+1696711260000,5.1,5.101,5.095,5.101,7101.8
+1696711320000,5.101,5.105,5.099,5.101,14499.7
+1696711380000,5.102,5.115,5.1,5.114,22048.0
+1696711440000,5.114,5.115,5.096,5.104,29630.1
+1696711500000,5.104,5.105,5.092,5.093,12428.9
+1696711560000,5.092,5.1,5.092,5.092,8772.6
+1696711620000,5.092,5.107,5.092,5.104,5515.7
+1696711680000,5.104,5.105,5.101,5.102,3559.6
+1696711740000,5.102,5.105,5.101,5.102,2722.4
+1696711800000,5.103,5.104,5.1,5.1,3286.5
+1696711860000,5.1,5.114,5.099,5.113,9502.3
+1696711920000,5.114,5.118,5.11,5.116,11068.3
+1696711980000,5.115,5.118,5.11,5.115,6493.1
+1696712040000,5.115,5.119,5.114,5.114,8555.1
+1696712100000,5.115,5.119,5.107,5.108,13061.5
+1696712160000,5.107,5.109,5.102,5.105,16414.0
+1696712220000,5.105,5.106,5.097,5.105,14328.6
+1696712280000,5.105,5.108,5.103,5.105,6882.8
+1696712340000,5.105,5.105,5.097,5.098,5672.0
+1696712400000,5.098,5.102,5.096,5.1,8754.1
+1696712460000,5.1,5.11,5.099,5.107,9216.7
+1696712520000,5.107,5.117,5.104,5.117,9975.0
+1696712580000,5.116,5.12,5.113,5.119,9940.2
+1696712640000,5.119,5.129,5.117,5.118,26624.9
+1696712700000,5.12,5.12,5.114,5.115,11899.3
+1696712760000,5.115,5.119,5.111,5.118,10751.4
+1696712820000,5.119,5.129,5.119,5.123,14513.9
+1696712880000,5.123,5.131,5.121,5.129,12341.9
+1696712940000,5.129,5.136,5.128,5.133,13642.0
+1696713000000,5.132,5.139,5.131,5.136,24083.1
+1696713060000,5.136,5.137,5.133,5.136,8357.6
+1696713120000,5.134,5.136,5.125,5.125,17979.5
+1696713180000,5.125,5.132,5.122,5.128,20581.6
+1696713240000,5.129,5.131,5.124,5.126,17345.1
+1696713300000,5.126,5.126,5.119,5.12,9739.6
+1696713360000,5.121,5.126,5.121,5.123,5321.9
+1696713420000,5.123,5.126,5.122,5.124,4932.2
+1696713480000,5.124,5.126,5.122,5.122,7163.5
+1696713540000,5.122,5.125,5.122,5.124,3509.7
+1696713600000,5.124,5.125,5.12,5.122,10476.2
+1696713660000,5.122,5.123,5.121,5.123,3711.8
+1696713720000,5.123,5.124,5.116,5.118,15949.6
+1696713780000,5.117,5.117,5.108,5.108,11115.3
+1696713840000,5.108,5.112,5.106,5.112,6221.2
+1696713900000,5.112,5.116,5.112,5.115,5840.7
+1696713960000,5.116,5.124,5.116,5.123,9623.0
+1696714020000,5.124,5.124,5.119,5.119,3238.7
+1696714080000,5.119,5.14,5.119,5.137,44354.2
+1696714140000,5.137,5.143,5.136,5.138,15470.2
+1696714200000,5.138,5.138,5.13,5.131,7145.9
+1696714260000,5.13,5.132,5.13,5.131,2168.5
+1696714320000,5.13,5.131,5.129,5.13,2914.5
+1696714380000,5.129,5.13,5.12,5.126,6415.2
+1696714440000,5.126,5.127,5.123,5.126,3745.7
+1696714500000,5.127,5.129,5.124,5.127,3646.0
+1696714560000,5.128,5.141,5.128,5.139,11580.8
+1696714620000,5.14,5.146,5.139,5.14,12087.0
+1696714680000,5.139,5.139,5.135,5.137,6168.2
+1696714740000,5.137,5.141,5.135,5.139,8395.8
+1696714800000,5.141,5.142,5.135,5.138,4751.9
+1696714860000,5.139,5.141,5.137,5.14,3844.2
+1696714920000,5.14,5.145,5.139,5.145,5026.7
+1696714980000,5.145,5.146,5.142,5.145,6209.4
+1696715040000,5.145,5.154,5.145,5.152,24683.8
+1696715100000,5.151,5.155,5.149,5.154,19386.9
+1696715160000,5.153,5.155,5.147,5.147,6459.4
+1696715220000,5.147,5.147,5.137,5.142,8303.0
+1696715280000,5.141,5.142,5.133,5.138,17134.3
+1696715340000,5.138,5.138,5.13,5.132,10826.0
+1696715400000,5.132,5.142,5.132,5.142,6883.3
+1696715460000,5.141,5.144,5.136,5.136,8643.9
+1696715520000,5.136,5.139,5.135,5.135,3293.8
+1696715580000,5.135,5.138,5.128,5.128,12242.8
+1696715640000,5.128,5.129,5.116,5.123,17573.4
+1696715700000,5.123,5.123,5.1,5.114,44097.6
+1696715760000,5.115,5.125,5.114,5.118,7397.0
+1696715820000,5.118,5.121,5.117,5.117,4927.2
+1696715880000,5.117,5.128,5.117,5.127,2652.1
+1696715940000,5.128,5.13,5.126,5.13,3922.6
+1696716000000,5.13,5.135,5.13,5.134,3753.3
+1696716060000,5.135,5.135,5.131,5.134,5958.0
+1696716120000,5.135,5.137,5.134,5.135,3568.2
+1696716180000,5.135,5.135,5.122,5.124,8580.0
+1696716240000,5.125,5.125,5.115,5.116,6643.6
+1696716300000,5.115,5.117,5.111,5.111,13556.7
+1696716360000,5.111,5.125,5.109,5.125,13416.6
+1696716420000,5.125,5.129,5.122,5.123,8377.9
+1696716480000,5.124,5.126,5.12,5.121,8170.3
+1696716540000,5.121,5.129,5.121,5.127,2895.0
+1696716600000,5.128,5.128,5.117,5.118,6029.5
+1696716660000,5.118,5.12,5.117,5.117,2363.3
+1696716720000,5.118,5.12,5.117,5.118,2543.1
+1696716780000,5.118,5.119,5.108,5.114,10096.0
+1696716840000,5.115,5.115,5.112,5.112,3722.4
+1696716900000,5.112,5.118,5.112,5.118,6149.3
+1696716960000,5.118,5.12,5.115,5.119,4757.9
+1696717020000,5.12,5.124,5.119,5.119,4756.4
+1696717080000,5.119,5.119,5.108,5.111,10311.6
+1696717140000,5.111,5.116,5.109,5.113,13650.4
+1696717200000,5.113,5.115,5.099,5.105,19121.2
+1696717260000,5.104,5.108,5.103,5.107,7282.4
+1696717320000,5.108,5.112,5.108,5.111,5043.0
+1696717380000,5.112,5.118,5.112,5.113,7951.2
+1696717440000,5.114,5.115,5.107,5.107,6375.3
+1696717500000,5.108,5.116,5.108,5.115,2976.7
+1696717560000,5.116,5.124,5.116,5.124,4214.6
+1696717620000,5.123,5.125,5.122,5.124,5938.0
+1696717680000,5.124,5.128,5.123,5.128,10342.0
+1696717740000,5.127,5.131,5.121,5.123,11913.1
+1696717800000,5.123,5.127,5.122,5.122,7090.9
+1696717860000,5.123,5.123,5.119,5.121,2753.7
+1696717920000,5.122,5.128,5.122,5.125,3272.3
+1696717980000,5.125,5.131,5.125,5.131,4698.6
+1696718040000,5.13,5.137,5.13,5.136,4783.8
+1696718100000,5.136,5.139,5.136,5.137,8574.8
+1696718160000,5.137,5.137,5.124,5.129,7991.1
+1696718220000,5.129,5.13,5.124,5.124,2379.4
+1696718280000,5.124,5.128,5.122,5.127,3289.9
+1696718340000,5.127,5.132,5.124,5.125,8594.9
+1696718400000,5.126,5.128,5.12,5.123,10538.2
+1696718460000,5.124,5.126,5.123,5.125,2171.9
+1696718520000,5.126,5.131,5.125,5.131,2992.5
+1696718580000,5.13,5.135,5.129,5.129,5109.0
+1696718640000,5.129,5.129,5.123,5.127,7596.5
+1696718700000,5.127,5.135,5.127,5.134,3684.0
+1696718760000,5.135,5.141,5.131,5.131,5744.9
+1696718820000,5.131,5.132,5.131,5.131,751.6
+1696718880000,5.132,5.132,5.13,5.131,1575.8
+1696718940000,5.132,5.135,5.132,5.134,1668.1
+1696719000000,5.134,5.139,5.134,5.136,2754.9
+1696719060000,5.136,5.139,5.135,5.139,2259.5
+1696719120000,5.139,5.141,5.136,5.137,5637.1
+1696719180000,5.138,5.138,5.131,5.132,3422.3
+1696719240000,5.131,5.133,5.129,5.132,3913.5
+1696719300000,5.132,5.134,5.13,5.131,3162.8
+1696719360000,5.132,5.132,5.128,5.129,2935.2
+1696719420000,5.129,5.129,5.126,5.128,3561.2
+1696719480000,5.128,5.129,5.126,5.126,899.7
+1696719540000,5.126,5.129,5.126,5.127,2331.5
+1696719600000,5.127,5.127,5.124,5.127,6709.4
+1696719660000,5.127,5.129,5.126,5.129,1739.6
+1696719720000,5.128,5.135,5.126,5.135,8327.8
+1696719780000,5.134,5.138,5.134,5.138,2931.3
+1696719840000,5.137,5.138,5.134,5.138,7773.2
+1696719900000,5.138,5.143,5.136,5.139,11894.7
+1696719960000,5.139,5.142,5.131,5.134,20216.3
+1696720020000,5.133,5.135,5.127,5.134,9755.8
+1696720080000,5.133,5.136,5.132,5.133,4072.0
+1696720140000,5.132,5.138,5.132,5.138,1952.2
+1696720200000,5.138,5.14,5.13,5.14,23575.5
+1696720260000,5.139,5.14,5.132,5.137,4964.3
+1696720320000,5.136,5.136,5.132,5.134,4853.8
+1696720380000,5.135,5.135,5.128,5.128,4442.4
+1696720440000,5.129,5.13,5.127,5.128,4729.8
+1696720500000,5.129,5.134,5.126,5.13,7906.1
+1696720560000,5.13,5.136,5.13,5.135,4112.4
+1696720620000,5.137,5.139,5.132,5.132,4143.1
+1696720680000,5.132,5.133,5.13,5.13,1123.7
+1696720740000,5.13,5.133,5.127,5.133,5860.1
+1696720800000,5.133,5.135,5.124,5.124,4677.5
+1696720860000,5.124,5.127,5.121,5.122,8828.9
+1696720920000,5.122,5.132,5.122,5.131,6865.0
+1696720980000,5.131,5.132,5.126,5.126,1795.4
+1696721040000,5.126,5.126,5.123,5.123,3888.3
+1696721100000,5.124,5.126,5.121,5.122,4765.2
+1696721160000,5.123,5.126,5.122,5.123,1683.9
+1696721220000,5.124,5.127,5.12,5.12,7058.3
+1696721280000,5.12,5.122,5.107,5.107,19738.2
+1696721340000,5.107,5.116,5.106,5.115,4664.2
+1696721400000,5.116,5.116,5.108,5.108,9577.3
+1696721460000,5.108,5.113,5.108,5.112,4114.2
+1696721520000,5.113,5.113,5.107,5.108,5356.0
+1696721580000,5.108,5.108,5.101,5.103,18578.9
+1696721640000,5.104,5.107,5.093,5.098,28452.1
+1696721700000,5.098,5.103,5.098,5.101,11598.3
+1696721760000,5.102,5.107,5.102,5.105,6105.1
+1696721820000,5.105,5.106,5.101,5.102,3886.1
+1696721880000,5.103,5.108,5.102,5.107,4320.8
+1696721940000,5.107,5.112,5.107,5.111,2384.5
+1696722000000,5.112,5.112,5.107,5.109,6905.9
+1696722060000,5.109,5.118,5.109,5.117,12990.0
+1696722120000,5.117,5.119,5.111,5.114,5802.6
+1696722180000,5.114,5.122,5.114,5.121,4829.0
+1696722240000,5.122,5.122,5.115,5.118,5080.4
+1696722300000,5.119,5.121,5.114,5.114,2565.5
+1696722360000,5.115,5.115,5.111,5.111,5041.4
+1696722420000,5.112,5.118,5.112,5.117,2870.5
+1696722480000,5.117,5.117,5.112,5.116,7818.9
+1696722540000,5.116,5.117,5.114,5.114,2065.1
+1696722600000,5.115,5.117,5.115,5.117,2611.4
+1696722660000,5.117,5.118,5.111,5.111,7291.4
+1696722720000,5.112,5.115,5.107,5.107,11016.9
+1696722780000,5.108,5.11,5.105,5.108,6770.0
+1696722840000,5.109,5.111,5.108,5.108,5369.4
+1696722900000,5.108,5.109,5.104,5.105,9037.0
+1696722960000,5.104,5.104,5.072,5.091,95903.8
+1696723020000,5.09,5.095,5.089,5.095,7012.4
+1696723080000,5.095,5.098,5.094,5.098,5073.3
+1696723140000,5.098,5.099,5.096,5.096,3434.6
+1696723200000,5.096,5.097,5.081,5.083,20461.0
+1696723260000,5.083,5.087,5.083,5.087,14065.3
+1696723320000,5.087,5.094,5.086,5.087,19752.1
+1696723380000,5.086,5.087,5.084,5.084,4807.7
+1696723440000,5.085,5.087,5.07,5.074,34836.1
+1696723500000,5.074,5.077,5.066,5.068,19010.2
+1696723560000,5.068,5.071,5.063,5.068,20853.6
+1696723620000,5.068,5.077,5.068,5.075,9553.1
+1696723680000,5.076,5.079,5.075,5.078,8239.1
+1696723740000,5.078,5.079,5.073,5.077,8288.8
+1696723800000,5.076,5.077,5.075,5.075,2101.6
+1696723860000,5.075,5.081,5.075,5.08,9627.9
+1696723920000,5.08,5.081,5.076,5.077,6646.8
+1696723980000,5.076,5.082,5.076,5.081,3709.6
+1696724040000,5.082,5.083,5.081,5.082,3570.6
+1696724100000,5.082,5.085,5.08,5.081,12408.9
+1696724160000,5.081,5.081,5.08,5.08,1182.0
+1696724220000,5.08,5.081,5.072,5.073,10821.4
+1696724280000,5.074,5.078,5.074,5.076,3160.7
+1696724340000,5.076,5.082,5.076,5.08,5660.1
+1696724400000,5.08,5.082,5.079,5.082,2606.8
+1696724460000,5.081,5.083,5.081,5.083,2526.2
+1696724520000,5.083,5.085,5.081,5.082,7085.1
+1696724580000,5.083,5.089,5.083,5.087,8904.3
+1696724640000,5.087,5.092,5.087,5.091,6484.0
+1696724700000,5.091,5.092,5.088,5.088,2645.7
+1696724760000,5.088,5.093,5.088,5.092,3154.3
+1696724820000,5.092,5.094,5.09,5.09,4213.9
+1696724880000,5.09,5.092,5.089,5.091,4855.6
+1696724940000,5.091,5.092,5.086,5.086,6061.6
+1696725000000,5.086,5.087,5.081,5.083,6694.6
+1696725060000,5.084,5.087,5.083,5.086,5992.4
+1696725120000,5.086,5.09,5.086,5.089,5815.8
+1696725180000,5.089,5.093,5.089,5.092,2069.8
+1696725240000,5.093,5.115,5.093,5.112,37998.9
+1696725300000,5.112,5.12,5.112,5.113,14418.0
+1696725360000,5.112,5.119,5.112,5.119,12949.3
+1696725420000,5.119,5.126,5.119,5.126,15062.9
+1696725480000,5.126,5.126,5.116,5.123,17953.3
+1696725540000,5.123,5.13,5.122,5.124,14178.6
+1696725600000,5.124,5.128,5.121,5.125,13596.4
+1696725660000,5.125,5.126,5.123,5.126,4367.9
+1696725720000,5.126,5.136,5.125,5.136,9107.9
+1696725780000,5.135,5.137,5.132,5.137,11126.7
+1696725840000,5.136,5.138,5.132,5.132,5101.2
+1696725900000,5.132,5.141,5.132,5.14,6070.4
+1696725960000,5.14,5.144,5.138,5.144,7545.6
+1696726020000,5.144,5.151,5.141,5.151,35106.0
+1696726080000,5.151,5.165,5.15,5.164,51992.8
+1696726140000,5.164,5.166,5.161,5.165,15537.1
+1696726200000,5.165,5.165,5.151,5.16,16753.1
+1696726260000,5.159,5.179,5.154,5.179,41772.0
+1696726320000,5.179,5.18,5.16,5.17,42470.5
+1696726380000,5.169,5.177,5.168,5.176,16859.9
+1696726440000,5.176,5.18,5.17,5.17,17205.4
+1696726500000,5.17,5.177,5.168,5.17,16089.4
+1696726560000,5.17,5.173,5.163,5.164,19412.9
+1696726620000,5.164,5.164,5.152,5.154,23322.1
+1696726680000,5.154,5.165,5.154,5.161,9875.2
+1696726740000,5.16,5.16,5.15,5.153,14533.8
+1696726800000,5.153,5.156,5.145,5.155,15670.8
+1696726860000,5.156,5.162,5.155,5.16,12909.0
+1696726920000,5.16,5.16,5.148,5.148,11237.4
+1696726980000,5.148,5.153,5.145,5.147,18084.4
+1696727040000,5.147,5.152,5.134,5.135,20849.6
+1696727100000,5.135,5.135,5.123,5.13,23670.2
+1696727160000,5.13,5.137,5.13,5.134,12156.8
+1696727220000,5.133,5.133,5.127,5.127,3778.2
+1696727280000,5.128,5.128,5.119,5.123,24643.2
+1696727340000,5.124,5.135,5.121,5.13,21662.4
+1696727400000,5.13,5.138,5.125,5.125,15246.0
+1696727460000,5.125,5.136,5.122,5.135,8634.6
+1696727520000,5.135,5.136,5.129,5.134,6115.4
+1696727580000,5.134,5.14,5.134,5.14,6088.5
+1696727640000,5.139,5.141,5.134,5.139,17252.6
+1696727700000,5.139,5.143,5.137,5.138,11667.8
+1696727760000,5.138,5.138,5.132,5.133,6058.3
+1696727820000,5.132,5.133,5.128,5.13,7464.9
+1696727880000,5.13,5.138,5.129,5.137,11469.0
+1696727940000,5.138,5.138,5.131,5.131,2135.9
+1696728000000,5.13,5.134,5.129,5.133,3588.1
+1696728060000,5.133,5.134,5.125,5.126,11630.5
+1696728120000,5.125,5.125,5.119,5.122,13726.9
+1696728180000,5.121,5.121,5.102,5.113,39192.4
+1696728240000,5.112,5.114,5.11,5.114,4724.5
+1696728300000,5.114,5.114,5.102,5.11,12117.5
+1696728360000,5.11,5.121,5.108,5.108,11538.4
+1696728420000,5.108,5.109,5.1,5.1,24719.0
+1696728480000,5.101,5.102,5.09,5.097,19365.8
+1696728540000,5.096,5.107,5.095,5.107,8520.5
+1696728600000,5.107,5.109,5.103,5.107,5428.0
+1696728660000,5.107,5.114,5.105,5.113,6372.1
+1696728720000,5.113,5.121,5.112,5.118,9615.0
+1696728780000,5.119,5.127,5.119,5.126,5026.3
+1696728840000,5.126,5.127,5.122,5.123,7183.1
+1696728900000,5.123,5.123,5.12,5.12,3590.8
+1696728960000,5.12,5.121,5.116,5.116,6299.5
+1696729020000,5.116,5.123,5.116,5.123,4348.6
+1696729080000,5.123,5.132,5.122,5.132,9545.4
+1696729140000,5.132,5.141,5.129,5.141,15533.6
+1696729200000,5.14,5.142,5.13,5.13,9226.2
+1696729260000,5.13,5.135,5.13,5.134,3343.1
+1696729320000,5.135,5.138,5.134,5.136,3802.5
+1696729380000,5.135,5.135,5.132,5.132,2529.8
+1696729440000,5.132,5.137,5.13,5.134,10304.8
+1696729500000,5.135,5.135,5.122,5.123,6281.8
+1696729560000,5.122,5.128,5.119,5.128,5749.1
+1696729620000,5.129,5.129,5.122,5.123,3066.6
+1696729680000,5.124,5.128,5.123,5.128,4530.9
+1696729740000,5.128,5.135,5.126,5.135,5481.1
+1696729800000,5.133,5.133,5.13,5.13,4383.5
+1696729860000,5.13,5.14,5.13,5.139,8064.3
+1696729920000,5.139,5.139,5.132,5.139,6681.1
+1696729980000,5.138,5.144,5.138,5.142,9550.5
+1696730040000,5.141,5.145,5.139,5.14,6280.4
+1696730100000,5.139,5.139,5.133,5.135,7206.5
+1696730160000,5.134,5.138,5.134,5.137,2837.8
+1696730220000,5.138,5.139,5.136,5.136,1168.5
+1696730280000,5.137,5.139,5.134,5.135,4507.4
+1696730340000,5.135,5.138,5.134,5.137,5521.2
+1696730400000,5.136,5.136,5.115,5.115,37043.3
+1696730460000,5.115,5.116,5.108,5.111,17799.5
+1696730520000,5.11,5.113,5.107,5.109,6474.7
+1696730580000,5.109,5.118,5.109,5.115,4271.2
+1696730640000,5.116,5.119,5.113,5.113,7105.1
+1696730700000,5.113,5.113,5.099,5.102,18115.0
+1696730760000,5.101,5.101,5.09,5.094,19633.0
+1696730820000,5.093,5.096,5.091,5.091,7770.0
+1696730880000,5.092,5.098,5.074,5.079,74273.8
+1696730940000,5.079,5.085,5.079,5.083,16974.2
+1696731000000,5.084,5.085,5.051,5.054,98899.1
+1696731060000,5.053,5.058,5.03,5.049,129252.6
+1696731120000,5.049,5.051,5.044,5.051,25658.7
+1696731180000,5.05,5.06,5.05,5.058,16356.7
+1696731240000,5.059,5.069,5.057,5.066,16786.9
+1696731300000,5.066,5.081,5.066,5.077,22424.0
+1696731360000,5.078,5.091,5.076,5.079,29963.8
+1696731420000,5.078,5.083,5.076,5.08,6031.2
+1696731480000,5.08,5.08,5.062,5.066,18673.7
+1696731540000,5.066,5.074,5.063,5.066,14958.1
+1696731600000,5.066,5.066,5.055,5.056,14256.6
+1696731660000,5.057,5.064,5.055,5.064,8091.4
+1696731720000,5.063,5.067,5.058,5.059,13625.9
+1696731780000,5.059,5.067,5.059,5.066,7910.3
+1696731840000,5.066,5.071,5.066,5.071,8310.6
+1696731900000,5.071,5.073,5.07,5.073,2803.1
+1696731960000,5.073,5.078,5.073,5.073,9385.6
+1696732020000,5.072,5.073,5.061,5.064,13818.3
+1696732080000,5.064,5.064,5.059,5.061,7999.0
+1696732140000,5.06,5.068,5.06,5.065,5759.8
+1696732200000,5.066,5.067,5.063,5.066,4018.6
+1696732260000,5.066,5.067,5.059,5.064,6649.3
+1696732320000,5.063,5.081,5.063,5.078,19745.1
+1696732380000,5.078,5.081,5.069,5.073,11623.8
+1696732440000,5.073,5.074,5.07,5.07,1737.5
+1696732500000,5.069,5.073,5.066,5.073,5069.0
+1696732560000,5.072,5.073,5.07,5.073,1480.4
+1696732620000,5.072,5.08,5.072,5.079,8331.4
+1696732680000,5.08,5.084,5.076,5.077,8463.8
+1696732740000,5.077,5.077,5.07,5.075,5585.5
+1696732800000,5.075,5.075,5.072,5.073,3758.4
+1696732860000,5.074,5.084,5.074,5.084,3847.6
+1696732920000,5.084,5.088,5.081,5.084,9340.4
+1696732980000,5.085,5.085,5.08,5.08,3541.2
+1696733040000,5.08,5.08,5.077,5.08,4149.5
+1696733100000,5.08,5.091,5.08,5.081,22759.8
+1696733160000,5.081,5.083,5.076,5.077,8174.1
+1696733220000,5.076,5.076,5.066,5.067,12161.1
+1696733280000,5.067,5.073,5.066,5.071,5086.6
+1696733340000,5.071,5.074,5.071,5.074,4273.6
+1696733400000,5.075,5.076,5.074,5.075,7160.7
+1696733460000,5.074,5.075,5.074,5.074,308.5
+1696733520000,5.074,5.074,5.066,5.066,17249.6
+1696733580000,5.067,5.07,5.056,5.058,24239.8
+1696733640000,5.059,5.059,5.036,5.055,51571.7
+1696733700000,5.055,5.058,5.054,5.057,5043.5
+1696733760000,5.057,5.062,5.057,5.059,10023.8
+1696733820000,5.06,5.061,5.052,5.055,9342.1
+1696733880000,5.055,5.068,5.055,5.066,25376.1
+1696733940000,5.067,5.069,5.064,5.067,6620.6
+1696734000000,5.067,5.069,5.056,5.057,10410.9
+1696734060000,5.057,5.062,5.057,5.061,4128.8
+1696734120000,5.061,5.063,5.052,5.054,12475.1
+1696734180000,5.055,5.058,5.051,5.053,6248.1
+1696734240000,5.054,5.059,5.054,5.059,4433.5
+1696734300000,5.059,5.059,5.044,5.048,13493.5
+1696734360000,5.048,5.049,5.043,5.043,4277.5
+1696734420000,5.043,5.044,5.04,5.042,10262.9
+1696734480000,5.043,5.045,5.036,5.042,19447.0
+1696734540000,5.042,5.051,5.042,5.049,18110.1
+1696734600000,5.05,5.053,5.047,5.047,3983.0
+1696734660000,5.047,5.048,5.046,5.047,1662.8
+1696734720000,5.048,5.058,5.047,5.058,6475.0
+1696734780000,5.057,5.059,5.055,5.056,5021.7
+1696734840000,5.056,5.057,5.055,5.056,4025.3
+1696734900000,5.056,5.061,5.055,5.059,4995.1
+1696734960000,5.059,5.063,5.059,5.059,5599.9
+1696735020000,5.058,5.06,5.055,5.056,2070.2
+1696735080000,5.056,5.062,5.055,5.062,7028.9
+1696735140000,5.062,5.067,5.062,5.066,2905.1
+1696735200000,5.067,5.069,5.064,5.066,5899.8
+1696735260000,5.067,5.068,5.065,5.066,3748.2
+1696735320000,5.066,5.066,5.061,5.064,5343.6
+1696735380000,5.064,5.064,5.057,5.058,4003.5
+1696735440000,5.058,5.068,5.058,5.065,5298.1
+1696735500000,5.065,5.065,5.059,5.061,3015.9
+1696735560000,5.061,5.064,5.061,5.064,812.4
+1696735620000,5.063,5.065,5.054,5.056,5460.5
+1696735680000,5.057,5.063,5.055,5.063,2886.4
+1696735740000,5.063,5.063,5.06,5.061,1102.8
+1696735800000,5.061,5.063,5.059,5.06,1318.3
+1696735860000,5.06,5.062,5.06,5.062,562.6
+1696735920000,5.062,5.062,5.059,5.062,1485.0
+1696735980000,5.062,5.067,5.062,5.063,4857.6
+1696736040000,5.062,5.068,5.062,5.067,2125.8
+1696736100000,5.067,5.07,5.066,5.068,5910.7
+1696736160000,5.068,5.074,5.067,5.073,9497.9
+1696736220000,5.074,5.076,5.073,5.076,2845.0
+1696736280000,5.076,5.083,5.076,5.081,5482.7
+1696736340000,5.081,5.084,5.08,5.084,4293.1
+1696736400000,5.083,5.083,5.079,5.08,4117.5
+1696736460000,5.08,5.08,5.073,5.077,9361.6
+1696736520000,5.078,5.078,5.076,5.077,2154.6
+1696736580000,5.078,5.078,5.075,5.077,5336.3
+1696736640000,5.078,5.083,5.077,5.081,9617.7
+1696736700000,5.082,5.085,5.081,5.085,4105.8
+1696736760000,5.084,5.084,5.082,5.083,878.6
+1696736820000,5.082,5.085,5.082,5.084,3178.9
+1696736880000,5.084,5.084,5.083,5.083,993.4
+1696736940000,5.083,5.083,5.08,5.081,3549.0
+1696737000000,5.082,5.085,5.082,5.085,2578.3
+1696737060000,5.085,5.085,5.081,5.081,2052.8
+1696737120000,5.082,5.084,5.082,5.083,549.6
+1696737180000,5.084,5.084,5.077,5.077,5563.8
+1696737240000,5.078,5.078,5.069,5.069,12169.6
+1696737300000,5.069,5.071,5.069,5.071,1973.0
+1696737360000,5.071,5.079,5.071,5.079,5049.5
+1696737420000,5.079,5.081,5.076,5.076,4063.1
+1696737480000,5.076,5.081,5.076,5.08,4427.6
+1696737540000,5.081,5.086,5.08,5.086,18039.4
+1696737600000,5.085,5.086,5.084,5.086,5927.4
+1696737660000,5.085,5.087,5.081,5.083,4898.7
+1696737720000,5.082,5.083,5.073,5.075,12564.7
+1696737780000,5.075,5.077,5.064,5.067,17073.2
+1696737840000,5.066,5.072,5.066,5.071,3234.3
+1696737900000,5.072,5.073,5.071,5.073,1351.8
+1696737960000,5.073,5.073,5.058,5.06,9325.3
+1696738020000,5.061,5.061,5.052,5.054,6580.3
+1696738080000,5.054,5.06,5.054,5.059,6503.6
+1696738140000,5.059,5.059,5.056,5.057,3345.8
+1696738200000,5.057,5.06,5.057,5.06,2168.1
+1696738260000,5.06,5.06,5.056,5.057,2994.3
+1696738320000,5.057,5.059,5.052,5.052,2957.7
+1696738380000,5.053,5.054,5.051,5.051,5689.2
+1696738440000,5.05,5.052,5.044,5.046,13462.6
+1696738500000,5.046,5.05,5.046,5.046,7085.0
+1696738560000,5.047,5.052,5.047,5.05,9260.3
+1696738620000,5.051,5.054,5.05,5.054,4640.6
+1696738680000,5.054,5.054,5.051,5.053,2828.0
+1696738740000,5.052,5.053,5.049,5.051,3512.4
+1696738800000,5.05,5.051,5.045,5.048,5611.1
+1696738860000,5.049,5.052,5.046,5.051,12154.4
+1696738920000,5.052,5.052,5.049,5.05,5114.7
+1696738980000,5.05,5.053,5.05,5.052,1017.4
+1696739040000,5.052,5.054,5.051,5.052,2780.1
+1696739100000,5.052,5.052,5.041,5.044,20700.2
+1696739160000,5.044,5.045,5.033,5.034,12985.7
+1696739220000,5.034,5.035,5.02,5.023,40175.5
+1696739280000,5.022,5.028,5.016,5.024,29516.1
+1696739340000,5.025,5.029,5.025,5.026,9413.5
+1696739400000,5.026,5.033,5.026,5.033,14849.0
+1696739460000,5.033,5.04,5.033,5.036,12550.9
+1696739520000,5.036,5.042,5.036,5.037,8406.9
+1696739580000,5.037,5.043,5.036,5.042,2911.2
+1696739640000,5.043,5.043,5.04,5.042,2058.5
+1696739700000,5.041,5.042,5.037,5.037,4421.2
+1696739760000,5.037,5.037,5.035,5.035,2896.5
+1696739820000,5.035,5.038,5.035,5.038,1602.9
+1696739880000,5.039,5.043,5.039,5.04,3783.6
+1696739940000,5.041,5.043,5.04,5.042,4135.1
+1696740000000,5.042,5.044,5.041,5.043,1933.2
+1696740060000,5.042,5.043,5.039,5.041,2030.7
+1696740120000,5.04,5.041,5.038,5.038,1755.2
+1696740180000,5.038,5.038,5.034,5.034,3475.6
+1696740240000,5.034,5.04,5.032,5.039,7794.2
+1696740300000,5.038,5.038,5.033,5.033,2734.6
+1696740360000,5.032,5.034,5.03,5.032,4997.8
+1696740420000,5.032,5.034,5.031,5.034,2802.7
+1696740480000,5.035,5.047,5.035,5.047,11818.7
+1696740540000,5.046,5.046,5.04,5.043,5900.2
+1696740600000,5.043,5.043,5.032,5.033,12751.9
+1696740660000,5.032,5.036,5.032,5.033,5058.1
+1696740720000,5.033,5.034,5.02,5.021,19513.6
+1696740780000,5.02,5.022,5.018,5.021,4393.4
+1696740840000,5.021,5.026,5.018,5.025,7958.7
+1696740900000,5.026,5.029,5.014,5.017,20176.5
+1696740960000,5.017,5.021,5.016,5.021,3488.0
+1696741020000,5.02,5.026,5.019,5.023,6640.6
+1696741080000,5.024,5.027,5.023,5.027,3095.4
+1696741140000,5.027,5.027,5.021,5.024,5152.7
+1696741200000,5.023,5.031,5.023,5.028,4706.7
+1696741260000,5.028,5.033,5.028,5.032,1435.0
+1696741320000,5.032,5.032,5.029,5.03,3969.8
+1696741380000,5.029,5.03,5.026,5.026,1169.9
+1696741440000,5.027,5.028,5.025,5.027,1611.2
+1696741500000,5.027,5.027,5.022,5.024,6760.9
+1696741560000,5.024,5.031,5.024,5.03,1816.1
+1696741620000,5.03,5.032,5.03,5.032,2415.7
+1696741680000,5.032,5.033,5.031,5.033,1814.1
+1696741740000,5.032,5.035,5.031,5.032,6012.1
+1696741800000,5.033,5.036,5.032,5.035,5401.4
+1696741860000,5.036,5.037,5.03,5.03,7099.9
+1696741920000,5.029,5.03,5.026,5.026,2441.4
+1696741980000,5.027,5.028,5.021,5.021,4581.1
+1696742040000,5.021,5.027,5.021,5.026,5182.5
+1696742100000,5.027,5.029,5.026,5.027,2555.7
+1696742160000,5.027,5.028,5.026,5.027,1357.6
+1696742220000,5.027,5.032,5.027,5.032,3424.0
+1696742280000,5.031,5.035,5.029,5.035,2555.6
+1696742340000,5.034,5.035,5.03,5.033,10423.0
+1696742400000,5.033,5.036,5.033,5.035,4598.5
+1696742460000,5.036,5.04,5.035,5.039,3909.7
+1696742520000,5.039,5.041,5.037,5.039,5840.4
+1696742580000,5.04,5.042,5.036,5.042,4660.0
+1696742640000,5.042,5.045,5.041,5.045,7494.8
+1696742700000,5.046,5.049,5.045,5.046,5531.3
+1696742760000,5.045,5.047,5.045,5.046,1432.8
+1696742820000,5.046,5.047,5.045,5.045,1653.9
+1696742880000,5.045,5.048,5.044,5.045,5648.7
+1696742940000,5.045,5.048,5.045,5.047,1871.7
+1696743000000,5.047,5.047,5.038,5.038,12187.4
+1696743060000,5.038,5.039,5.031,5.032,9031.4
+1696743120000,5.031,5.035,5.03,5.031,3340.8
+1696743180000,5.031,5.032,5.009,5.014,53431.5
+1696743240000,5.015,5.024,5.013,5.024,12952.0
+1696743300000,5.023,5.024,5.016,5.021,10658.6
+1696743360000,5.022,5.03,5.021,5.028,6526.6
+1696743420000,5.028,5.037,5.028,5.035,6564.0
+1696743480000,5.035,5.038,5.033,5.035,11320.4
+1696743540000,5.036,5.037,5.033,5.033,1461.9
+1696743600000,5.034,5.037,5.031,5.037,2971.7
+1696743660000,5.038,5.039,5.037,5.037,2189.6
+1696743720000,5.037,5.038,5.03,5.032,3650.5
+1696743780000,5.032,5.035,5.032,5.034,2176.6
+1696743840000,5.033,5.037,5.033,5.036,2029.6
+1696743900000,5.036,5.036,5.029,5.029,6323.1
+1696743960000,5.028,5.038,5.028,5.034,7361.2
+1696744020000,5.034,5.037,5.034,5.035,1959.6
+1696744080000,5.036,5.037,5.034,5.037,2428.9
+1696744140000,5.036,5.036,5.032,5.032,1968.0
+1696744200000,5.031,5.032,5.024,5.029,6535.3
+1696744260000,5.03,5.03,5.016,5.021,26568.4
+1696744320000,5.022,5.026,5.022,5.026,4449.4
+1696744380000,5.027,5.031,5.026,5.031,4623.6
+1696744440000,5.031,5.031,5.027,5.028,1934.0
+1696744500000,5.029,5.03,5.029,5.03,1038.4
+1696744560000,5.031,5.033,5.031,5.032,2623.1
+1696744620000,5.033,5.034,5.029,5.033,9657.6
+1696744680000,5.034,5.035,5.03,5.033,1737.3
+1696744740000,5.033,5.034,5.031,5.033,2126.5
+1696744800000,5.033,5.044,5.031,5.044,27266.3
+1696744860000,5.043,5.045,5.042,5.045,2848.2
+1696744920000,5.045,5.049,5.045,5.049,2702.5
+1696744980000,5.049,5.049,5.044,5.045,5009.4
+1696745040000,5.046,5.054,5.046,5.047,22991.4
+1696745100000,5.048,5.049,5.035,5.036,30744.3
+1696745160000,5.036,5.036,5.034,5.034,4592.0
+1696745220000,5.035,5.037,5.03,5.033,6583.8
+1696745280000,5.032,5.034,5.032,5.033,1958.2
+1696745340000,5.033,5.036,5.032,5.033,6474.9
+1696745400000,5.033,5.035,5.032,5.033,2296.2
+1696745460000,5.032,5.034,5.03,5.032,6985.5
+1696745520000,5.032,5.034,5.03,5.033,2617.8
+1696745580000,5.033,5.037,5.033,5.036,8072.8
+1696745640000,5.035,5.036,5.035,5.035,635.4
+1696745700000,5.035,5.036,5.029,5.031,4147.9
+1696745760000,5.03,5.035,5.03,5.034,3326.7
+1696745820000,5.034,5.037,5.034,5.035,1729.0
+1696745880000,5.035,5.035,5.03,5.032,7208.5
+1696745940000,5.031,5.031,5.029,5.029,2964.3
+1696746000000,5.029,5.032,5.029,5.029,2495.6
+1696746060000,5.029,5.03,5.025,5.029,7071.8
+1696746120000,5.03,5.031,5.024,5.031,8471.5
+1696746180000,5.031,5.035,5.03,5.035,2791.5
+1696746240000,5.036,5.036,5.028,5.029,3349.8
+1696746300000,5.029,5.03,5.027,5.027,1752.3
+1696746360000,5.027,5.027,5.024,5.024,2342.6
+1696746420000,5.024,5.024,5.023,5.023,903.8
+1696746480000,5.024,5.024,5.018,5.02,7831.9
+1696746540000,5.02,5.023,5.02,5.02,1029.9
+1696746600000,5.02,5.021,5.012,5.014,8350.2
+1696746660000,5.014,5.018,5.014,5.017,4937.5
+1696746720000,5.017,5.019,5.015,5.019,4447.4
+1696746780000,5.018,5.018,5.001,5.011,32900.5
+1696746840000,5.01,5.011,5.001,5.003,6819.8
+1696746900000,5.002,5.003,4.979,4.989,115945.8
+1696746960000,4.99,4.997,4.99,4.997,9933.2
+1696747020000,4.997,4.998,4.991,4.992,11255.0
+1696747080000,4.993,4.993,4.983,4.99,9453.0
+1696747140000,4.99,4.993,4.99,4.992,4923.1
+1696747200000,4.991,4.998,4.988,4.988,12213.9
+1696747260000,4.988,4.993,4.988,4.992,5982.9
+1696747320000,4.991,4.991,4.982,4.99,15581.7
+1696747380000,4.989,4.992,4.987,4.989,4737.5
+1696747440000,4.99,4.991,4.984,4.986,6535.2
+1696747500000,4.986,4.989,4.981,4.983,17060.2
+1696747560000,4.983,4.984,4.971,4.978,21426.5
+1696747620000,4.978,4.981,4.971,4.979,22194.7
+1696747680000,4.98,4.98,4.968,4.976,12318.7
+1696747740000,4.976,4.981,4.975,4.978,9970.6
+1696747800000,4.978,4.978,4.956,4.96,57950.2
+1696747860000,4.96,4.969,4.96,4.968,8704.5
+1696747920000,4.967,4.976,4.963,4.974,21941.3
+1696747980000,4.973,4.976,4.97,4.976,7628.0
+1696748040000,4.976,4.976,4.969,4.976,5723.1
+1696748100000,4.976,4.977,4.969,4.973,4670.4
+1696748160000,4.973,4.974,4.963,4.968,19097.8
+1696748220000,4.968,4.97,4.959,4.959,12639.9
+1696748280000,4.959,4.968,4.959,4.965,11867.6
+1696748340000,4.964,4.965,4.955,4.962,12564.0
+1696748400000,4.961,4.964,4.951,4.958,25593.7
+1696748460000,4.957,4.96,4.955,4.955,7294.5
+1696748520000,4.955,4.963,4.95,4.959,27967.9
+1696748580000,4.959,4.966,4.959,4.964,4879.9
+1696748640000,4.964,4.97,4.964,4.969,5371.5
+1696748700000,4.969,4.972,4.967,4.971,10041.7
+1696748760000,4.971,4.98,4.971,4.979,14173.0
+1696748820000,4.979,4.984,4.979,4.979,12444.5
+1696748880000,4.98,4.987,4.979,4.986,7985.2
+1696748940000,4.985,4.986,4.979,4.98,6374.5
+1696749000000,4.98,4.98,4.978,4.979,2802.9
+1696749060000,4.979,4.979,4.971,4.973,7384.7
+1696749120000,4.973,4.974,4.971,4.974,3304.9
+1696749180000,4.974,4.977,4.973,4.977,3144.8
+1696749240000,4.976,4.976,4.968,4.972,6691.8
+1696749300000,4.972,4.972,4.97,4.971,1055.7
+1696749360000,4.971,4.977,4.971,4.975,3293.1
+1696749420000,4.975,4.979,4.974,4.978,4915.5
+1696749480000,4.978,4.982,4.978,4.982,1782.1
+1696749540000,4.981,4.983,4.978,4.983,4064.0
+1696749600000,4.982,4.983,4.98,4.982,1122.3
+1696749660000,4.983,4.985,4.982,4.984,2866.2
+1696749720000,4.985,4.985,4.981,4.983,7203.1
+1696749780000,4.983,4.997,4.982,4.99,39698.5
+1696749840000,4.989,4.998,4.987,4.993,11692.5
+1696749900000,4.994,4.996,4.992,4.992,4791.9
+1696749960000,4.993,4.997,4.989,4.997,13122.9
+1696750020000,4.998,4.998,4.992,4.995,3664.3
+1696750080000,4.995,4.998,4.994,4.998,2897.0
+1696750140000,4.998,4.999,4.997,4.998,1589.9
+1696750200000,4.999,5.0,4.995,4.999,7213.6
+1696750260000,5.0,5.0,4.998,4.999,2996.2
+1696750320000,4.998,5.005,4.996,5.004,6568.8
+1696750380000,5.005,5.011,5.005,5.011,7682.6
+1696750440000,5.011,5.013,5.007,5.008,6947.0
+1696750500000,5.008,5.011,5.007,5.007,5961.6
+1696750560000,5.007,5.008,5.003,5.003,7097.3
+1696750620000,5.004,5.013,5.003,5.013,17767.9
+1696750680000,5.012,5.02,5.007,5.009,23933.2
+1696750740000,5.008,5.009,5.007,5.009,4809.8
+1696750800000,5.01,5.013,5.01,5.011,3588.6
+1696750860000,5.012,5.018,5.011,5.017,5810.2
+1696750920000,5.017,5.018,5.015,5.016,7847.5
+1696750980000,5.016,5.018,5.015,5.017,2176.4
+1696751040000,5.018,5.022,5.016,5.02,17095.1
+1696751100000,5.02,5.023,5.019,5.021,4751.5
+1696751160000,5.02,5.023,5.02,5.023,2987.2
+1696751220000,5.023,5.025,5.02,5.024,6151.7
+1696751280000,5.024,5.026,5.022,5.025,7161.3
+1696751340000,5.025,5.027,5.023,5.025,6461.5
+1696751400000,5.025,5.025,5.022,5.024,2665.6
+1696751460000,5.024,5.025,5.022,5.024,2934.3
+1696751520000,5.025,5.029,5.025,5.029,4441.1
+1696751580000,5.029,5.035,5.024,5.027,15932.9
+1696751640000,5.028,5.034,5.028,5.034,6789.2
+1696751700000,5.033,5.034,5.028,5.029,9389.0
+1696751760000,5.03,5.034,5.03,5.034,1464.8
+1696751820000,5.034,5.035,5.029,5.029,3878.0
+1696751880000,5.03,5.031,5.029,5.029,1860.6
+1696751940000,5.029,5.029,5.026,5.028,4128.8
+1696752000000,5.028,5.034,5.028,5.03,8987.9
+1696752060000,5.03,5.033,5.021,5.032,22601.1
+1696752120000,5.031,5.033,5.029,5.03,4719.1
+1696752180000,5.029,5.031,5.027,5.027,3263.7
+1696752240000,5.027,5.029,5.024,5.026,4518.8
+1696752300000,5.026,5.027,5.021,5.025,17137.7
+1696752360000,5.026,5.031,5.025,5.028,6897.1
+1696752420000,5.027,5.034,5.027,5.033,8280.0
+1696752480000,5.034,5.042,5.033,5.038,16371.3
+1696752540000,5.038,5.04,5.036,5.037,6777.4
+1696752600000,5.038,5.038,5.036,5.036,3369.9
+1696752660000,5.037,5.037,5.035,5.036,1681.5
+1696752720000,5.035,5.036,5.03,5.03,4615.1
+1696752780000,5.03,5.035,5.03,5.035,4410.7
+1696752840000,5.035,5.036,5.029,5.032,16468.3
+1696752900000,5.033,5.033,5.028,5.032,6096.2
+1696752960000,5.031,5.033,5.031,5.031,2253.9
+1696753020000,5.031,5.031,5.022,5.026,17492.4
+1696753080000,5.027,5.029,5.026,5.029,2661.4
+1696753140000,5.029,5.03,5.023,5.029,13198.8
+1696753200000,5.029,5.035,5.028,5.029,17625.2
+1696753260000,5.029,5.034,5.029,5.034,4851.6
+1696753320000,5.034,5.04,5.033,5.04,2606.5
+1696753380000,5.041,5.042,5.038,5.041,3339.9
+1696753440000,5.041,5.042,5.038,5.042,6664.9
+1696753500000,5.042,5.044,5.041,5.043,5328.7
+1696753560000,5.042,5.046,5.042,5.046,6725.5
+1696753620000,5.046,5.049,5.045,5.047,4703.2
+1696753680000,5.047,5.052,5.038,5.038,29750.1
+1696753740000,5.038,5.044,5.038,5.043,5116.5
+1696753800000,5.043,5.043,5.035,5.035,11523.2
+1696753860000,5.035,5.036,5.03,5.031,11793.2
+1696753920000,5.03,5.031,5.024,5.027,9361.2
+1696753980000,5.026,5.03,5.026,5.03,1723.1
+1696754040000,5.03,5.033,5.029,5.033,2390.6
+1696754100000,5.032,5.032,5.023,5.024,4466.4
+1696754160000,5.024,5.024,5.014,5.02,9142.2
+1696754220000,5.02,5.024,5.019,5.019,5164.1
+1696754280000,5.019,5.02,5.018,5.019,1138.9
+1696754340000,5.019,5.026,5.018,5.026,5616.2
+1696754400000,5.025,5.026,5.019,5.019,9489.2
+1696754460000,5.018,5.025,5.018,5.024,4647.1
+1696754520000,5.025,5.026,5.023,5.026,5062.0
+1696754580000,5.026,5.028,5.026,5.028,2804.3
+1696754640000,5.028,5.03,5.027,5.028,2397.0
+1696754700000,5.027,5.028,5.026,5.027,1520.6
+1696754760000,5.026,5.026,5.022,5.023,1888.0
+1696754820000,5.023,5.023,5.017,5.017,4231.4
+1696754880000,5.017,5.02,5.016,5.02,4579.5
+1696754940000,5.02,5.023,5.009,5.012,16742.1
+1696755000000,5.012,5.014,5.011,5.013,4349.5
+1696755060000,5.013,5.013,5.004,5.007,13689.5
+1696755120000,5.008,5.017,5.008,5.017,4892.3
+1696755180000,5.017,5.019,5.017,5.018,3007.4
+1696755240000,5.018,5.018,5.016,5.016,1471.3
+1696755300000,5.017,5.023,5.016,5.021,8185.0
+1696755360000,5.022,5.024,5.015,5.015,7611.1
+1696755420000,5.016,5.016,5.01,5.014,2266.2
+1696755480000,5.013,5.021,5.013,5.021,1290.2
+1696755540000,5.021,5.021,5.017,5.017,1900.5
+1696755600000,5.016,5.019,5.014,5.018,4532.6
+1696755660000,5.018,5.023,5.018,5.022,4801.4
+1696755720000,5.023,5.026,5.021,5.024,3944.7
+1696755780000,5.024,5.028,5.019,5.027,9508.4
+1696755840000,5.027,5.029,5.022,5.023,7010.2
+1696755900000,5.022,5.024,5.021,5.024,2290.0
+1696755960000,5.024,5.024,5.022,5.024,1519.1
+1696756020000,5.023,5.026,5.023,5.025,3096.2
+1696756080000,5.026,5.03,5.026,5.029,2211.9
+1696756140000,5.029,5.033,5.028,5.033,9595.5
+1696756200000,5.033,5.034,5.031,5.031,4739.7
+1696756260000,5.032,5.032,5.028,5.03,3640.2
+1696756320000,5.029,5.034,5.029,5.033,1779.7
+1696756380000,5.034,5.036,5.032,5.036,4730.8
+1696756440000,5.036,5.037,5.035,5.035,2195.9
+1696756500000,5.036,5.037,5.033,5.033,2183.8
+1696756560000,5.033,5.033,5.029,5.029,1607.0
+1696756620000,5.029,5.031,5.027,5.028,3084.6
+1696756680000,5.029,5.035,5.029,5.031,10665.0
+1696756740000,5.032,5.032,5.03,5.031,282.0
+1696756800000,5.03,5.031,5.019,5.019,6382.7
+1696756860000,5.02,5.021,5.012,5.018,13582.2
+1696756920000,5.017,5.018,5.012,5.012,2144.4
+1696756980000,5.012,5.012,5.008,5.009,1675.0
+1696757040000,5.009,5.011,5.007,5.008,6733.6
+1696757100000,5.009,5.009,5.002,5.009,9477.6
+1696757160000,5.009,5.009,5.006,5.006,3047.3
+1696757220000,5.006,5.007,5.005,5.007,4373.8
+1696757280000,5.008,5.009,5.007,5.008,3126.0
+1696757340000,5.009,5.017,5.009,5.015,5913.5
+1696757400000,5.016,5.019,5.011,5.011,6405.3
+1696757460000,5.012,5.012,5.007,5.009,4103.2
+1696757520000,5.01,5.013,5.009,5.01,2017.4
+1696757580000,5.01,5.012,5.008,5.01,3271.9
+1696757640000,5.009,5.009,5.007,5.009,2536.1
+1696757700000,5.009,5.01,5.008,5.009,1024.0
+1696757760000,5.009,5.012,5.009,5.012,1797.6
+1696757820000,5.012,5.012,5.005,5.005,2034.0
+1696757880000,5.005,5.007,4.999,5.0,23066.4
+1696757940000,5.0,5.002,4.99,4.995,29490.3
+1696758000000,4.994,4.997,4.99,4.99,9431.2
+1696758060000,4.99,4.99,4.985,4.986,11662.9
+1696758120000,4.986,4.989,4.982,4.988,8288.2
+1696758180000,4.988,4.988,4.981,4.985,6116.2
+1696758240000,4.984,4.985,4.982,4.983,4060.2
+1696758300000,4.982,4.986,4.98,4.986,8279.5
+1696758360000,4.987,4.993,4.987,4.989,12362.1
+1696758420000,4.99,4.996,4.99,4.996,1746.8
+1696758480000,4.995,4.996,4.992,4.995,3767.7
+1696758540000,4.995,4.997,4.992,4.997,3995.1
+1696758600000,4.997,4.998,4.99,4.99,7150.3
+1696758660000,4.99,4.997,4.985,4.995,15236.4
+1696758720000,4.995,5.001,4.995,5.001,5953.1
+1696758780000,5.0,5.002,4.996,5.0,3543.9
+1696758840000,4.999,4.999,4.989,4.99,4832.9
+1696758900000,4.99,4.994,4.988,4.992,3893.6
+1696758960000,4.991,4.991,4.983,4.983,11022.3
+1696759020000,4.982,4.983,4.968,4.979,21767.3
+1696759080000,4.98,4.98,4.974,4.979,4346.5
+1696759140000,4.979,4.979,4.975,4.977,4071.7
+1696759200000,4.977,4.981,4.973,4.974,8425.4
+1696759260000,4.975,4.985,4.973,4.985,9315.5
+1696759320000,4.984,4.985,4.979,4.98,3889.8
+1696759380000,4.981,4.985,4.98,4.984,3121.9
+1696759440000,4.984,4.991,4.984,4.991,11288.1
+1696759500000,4.99,4.998,4.989,4.995,21202.4
+1696759560000,4.995,4.996,4.99,4.991,3197.3
+1696759620000,4.991,4.993,4.987,4.99,7144.8
+1696759680000,4.99,4.999,4.99,4.997,8831.3
+1696759740000,4.996,5.003,4.996,5.001,6375.7
+1696759800000,5.001,5.01,4.998,5.009,23380.2
+1696759860000,5.008,5.008,5.002,5.002,6410.1
+1696759920000,5.002,5.005,5.0,5.004,2729.7
+1696759980000,5.004,5.004,5.001,5.002,1213.0
+1696760040000,5.002,5.002,4.999,5.0,1849.7
+1696760100000,4.999,5.002,4.998,4.999,12010.5
+1696760160000,4.999,5.002,4.998,5.001,4516.7
+1696760220000,5.001,5.004,5.001,5.001,4647.5
+1696760280000,5.002,5.003,5.001,5.003,1281.2
+1696760340000,5.002,5.003,5.001,5.001,1585.5
+1696760400000,5.001,5.005,5.001,5.004,2152.3
+1696760460000,5.004,5.016,5.004,5.015,14990.1
+1696760520000,5.016,5.024,5.016,5.024,10713.1
+1696760580000,5.024,5.032,5.023,5.031,9759.0
+1696760640000,5.03,5.035,5.03,5.03,8276.5
+1696760700000,5.031,5.039,5.027,5.036,23891.9
+1696760760000,5.036,5.042,5.036,5.042,4035.8
+1696760820000,5.041,5.044,5.035,5.037,13020.5
+1696760880000,5.037,5.045,5.034,5.045,7167.0
+1696760940000,5.045,5.047,5.044,5.044,7519.8
+1696761000000,5.044,5.046,5.04,5.04,12626.0
+1696761060000,5.04,5.04,5.02,5.021,24908.6
+1696761120000,5.022,5.026,5.019,5.024,7357.7
+1696761180000,5.023,5.025,5.011,5.017,19881.4
+1696761240000,5.017,5.017,5.015,5.017,3422.6
+1696761300000,5.017,5.018,5.012,5.012,6376.8
+1696761360000,5.013,5.013,5.008,5.009,5059.9
+1696761420000,5.009,5.012,5.006,5.008,4604.0
+1696761480000,5.008,5.015,5.007,5.014,6344.8
+1696761540000,5.014,5.015,5.012,5.012,2884.4
+1696761600000,5.011,5.014,5.011,5.014,2588.9
+1696761660000,5.014,5.014,5.007,5.009,3274.2
+1696761720000,5.008,5.009,5.008,5.009,1111.2
+1696761780000,5.008,5.009,5.005,5.006,3858.5
+1696761840000,5.006,5.006,4.994,4.995,13120.9
+1696761900000,4.994,4.994,4.98,4.981,26586.3
+1696761960000,4.982,4.988,4.978,4.983,15421.6
+1696762020000,4.983,4.983,4.967,4.972,37912.9
+1696762080000,4.973,4.973,4.94,4.95,94133.9
+1696762140000,4.95,4.954,4.941,4.95,36323.5
+1696762200000,4.951,4.958,4.943,4.954,45092.2
+1696762260000,4.953,4.954,4.945,4.952,24554.7
+1696762320000,4.952,4.956,4.938,4.939,57746.5
+1696762380000,4.939,4.95,4.926,4.95,50856.5
+1696762440000,4.95,4.961,4.949,4.957,23871.5
+1696762500000,4.958,4.963,4.952,4.955,11295.0
+1696762560000,4.956,4.971,4.956,4.968,9725.5
+1696762620000,4.968,4.977,4.965,4.974,22956.0
+1696762680000,4.974,4.975,4.969,4.969,6685.3
+1696762740000,4.969,4.97,4.957,4.959,6981.2
+1696762800000,4.96,4.964,4.953,4.964,14421.4
+1696762860000,4.964,4.974,4.962,4.972,5666.0
+1696762920000,4.971,4.981,4.971,4.979,7295.3
+1696762980000,4.979,4.979,4.972,4.978,5671.9
+1696763040000,4.978,4.985,4.977,4.985,6469.8
+1696763100000,4.985,4.985,4.98,4.98,6614.7
+1696763160000,4.979,4.982,4.976,4.981,5441.3
+1696763220000,4.98,4.982,4.979,4.98,3064.7
+1696763280000,4.979,4.983,4.979,4.983,1555.4
+1696763340000,4.982,4.985,4.98,4.984,3730.5
+1696763400000,4.984,4.988,4.983,4.987,7073.8
+1696763460000,4.987,4.988,4.982,4.986,11650.4
+1696763520000,4.986,4.988,4.984,4.985,2571.4
+1696763580000,4.985,4.992,4.983,4.986,11959.0
+1696763640000,4.985,4.989,4.983,4.988,3630.6
+1696763700000,4.989,4.991,4.988,4.991,2487.6
+1696763760000,4.99,4.995,4.99,4.993,6476.1
+1696763820000,4.994,4.994,4.987,4.989,6754.8
+1696763880000,4.988,4.988,4.986,4.986,1578.2
+1696763940000,4.986,4.987,4.983,4.984,2309.9
+1696764000000,4.984,4.986,4.983,4.983,4970.4
+1696764060000,4.983,4.983,4.972,4.974,5331.9
+1696764120000,4.974,4.977,4.973,4.976,2338.2
+1696764180000,4.975,4.975,4.971,4.973,2946.7
+1696764240000,4.972,4.972,4.968,4.971,6357.9
+1696764300000,4.97,4.973,4.97,4.973,2055.1
+1696764360000,4.973,4.974,4.973,4.973,1654.3
+1696764420000,4.974,4.976,4.974,4.976,2475.4
+1696764480000,4.977,4.984,4.977,4.983,7234.6
+1696764540000,4.984,4.984,4.979,4.979,5472.9
+1696764600000,4.98,4.98,4.977,4.977,2531.5
+1696764660000,4.977,4.979,4.977,4.979,3617.7
+1696764720000,4.979,4.98,4.978,4.979,2454.4
+1696764780000,4.979,4.979,4.976,4.977,1905.3
+1696764840000,4.976,4.977,4.971,4.976,7122.1
+1696764900000,4.976,4.976,4.972,4.976,4012.3
+1696764960000,4.976,4.976,4.975,4.976,402.2
+1696765020000,4.976,4.977,4.974,4.977,1676.5
+1696765080000,4.977,4.98,4.976,4.98,1455.8
+1696765140000,4.98,4.98,4.972,4.973,2731.4
+1696765200000,4.973,4.974,4.968,4.971,4215.6
+1696765260000,4.97,4.971,4.961,4.963,9850.8
+1696765320000,4.963,4.967,4.963,4.964,2780.3
+1696765380000,4.964,4.964,4.933,4.947,65753.2
+1696765440000,4.948,4.948,4.943,4.947,3312.1
+1696765500000,4.947,4.949,4.942,4.945,10266.6
+1696765560000,4.945,4.95,4.945,4.948,7311.6
+1696765620000,4.948,4.951,4.947,4.95,6277.1
+1696765680000,4.949,4.958,4.949,4.957,5544.3
+1696765740000,4.958,4.96,4.957,4.958,4678.1
+1696765800000,4.958,4.963,4.955,4.959,11133.2
+1696765860000,4.959,4.963,4.957,4.959,6631.3
+1696765920000,4.96,4.962,4.959,4.961,1309.8
+1696765980000,4.962,4.963,4.961,4.962,2262.7
+1696766040000,4.961,4.961,4.956,4.957,2929.6
+1696766100000,4.956,4.959,4.956,4.959,1529.9
+1696766160000,4.959,4.961,4.959,4.961,835.2
+1696766220000,4.961,4.963,4.961,4.962,662.1
+1696766280000,4.962,4.962,4.957,4.957,2905.7
+1696766340000,4.958,4.958,4.954,4.954,2091.1
+1696766400000,4.954,4.958,4.952,4.954,7701.1
+1696766460000,4.953,4.954,4.953,4.953,602.5
+1696766520000,4.953,4.954,4.95,4.954,1670.1
+1696766580000,4.954,4.956,4.952,4.955,3128.9
+1696766640000,4.955,4.96,4.955,4.96,4420.7
+1696766700000,4.961,4.964,4.96,4.961,6410.5
+1696766760000,4.962,4.967,4.962,4.967,2711.4
+1696766820000,4.967,4.97,4.967,4.97,1439.1
+1696766880000,4.969,4.97,4.967,4.968,5244.6
+1696766940000,4.968,4.968,4.961,4.961,4527.4
+1696767000000,4.96,4.961,4.958,4.958,2343.2
+1696767060000,4.958,4.959,4.956,4.956,430.1
+1696767120000,4.957,4.957,4.952,4.952,2848.5
+1696767180000,4.952,4.952,4.95,4.951,2347.5
+1696767240000,4.952,4.956,4.952,4.956,3986.4
+1696767300000,4.957,4.957,4.954,4.955,1990.1
+1696767360000,4.955,4.963,4.955,4.961,3633.1
+1696767420000,4.96,4.963,4.96,4.961,955.2
+1696767480000,4.962,4.964,4.959,4.964,1988.1
+1696767540000,4.964,4.97,4.963,4.968,5040.5
+1696767600000,4.969,4.973,4.966,4.967,9885.8
+1696767660000,4.967,4.973,4.967,4.971,2189.9
+1696767720000,4.971,4.972,4.97,4.97,2492.7
+1696767780000,4.97,4.979,4.97,4.978,14997.2
+1696767840000,4.979,4.98,4.977,4.979,4189.7
+1696767900000,4.978,4.978,4.973,4.974,5190.8
+1696767960000,4.973,4.974,4.97,4.972,1138.1
+1696768020000,4.971,4.974,4.971,4.974,1941.3
+1696768080000,4.974,4.976,4.974,4.974,1833.8
+1696768140000,4.974,4.974,4.969,4.97,1855.1
+1696768200000,4.97,4.972,4.969,4.97,1472.3
+1696768260000,4.97,4.974,4.97,4.973,2157.4
+1696768320000,4.973,4.974,4.972,4.974,1388.0
+1696768380000,4.974,4.98,4.974,4.979,3423.9
+1696768440000,4.979,4.981,4.977,4.978,1678.0
+1696768500000,4.977,4.978,4.977,4.977,872.7
+1696768560000,4.978,4.979,4.975,4.979,2210.4
+1696768620000,4.979,4.984,4.979,4.983,2640.9
+1696768680000,4.983,4.984,4.98,4.981,3319.0
+1696768740000,4.981,4.983,4.981,4.983,388.0
+1696768800000,4.983,4.984,4.978,4.979,3626.4
+1696768860000,4.978,4.978,4.976,4.977,589.9
+1696768920000,4.977,4.978,4.975,4.978,2503.4
+1696768980000,4.978,4.979,4.977,4.979,858.5
+1696769040000,4.979,4.979,4.977,4.978,1306.1
+1696769100000,4.977,4.979,4.977,4.979,1633.1
+1696769160000,4.979,4.979,4.977,4.977,2553.2
+1696769220000,4.977,4.978,4.976,4.977,889.3
+1696769280000,4.977,4.979,4.976,4.979,3312.2
+1696769340000,4.98,4.98,4.978,4.979,1194.4
+1696769400000,4.98,4.982,4.978,4.978,2255.2
+1696769460000,4.977,4.978,4.976,4.977,2107.0
+1696769520000,4.978,4.978,4.976,4.977,562.4
+1696769580000,4.977,4.98,4.977,4.979,3360.2
+1696769640000,4.979,4.979,4.977,4.978,1282.4
+1696769700000,4.979,4.979,4.976,4.976,1951.6
+1696769760000,4.975,4.976,4.974,4.975,2625.9
+1696769820000,4.975,4.975,4.974,4.974,787.5
+1696769880000,4.975,4.978,4.975,4.977,1350.1
+1696769940000,4.978,4.978,4.976,4.976,775.9
+1696770000000,4.977,4.981,4.975,4.981,5941.5
+1696770060000,4.982,4.984,4.981,4.984,3128.0
+1696770120000,4.984,4.984,4.976,4.983,20884.2
+1696770180000,4.982,4.984,4.98,4.983,10828.8
+1696770240000,4.983,4.985,4.983,4.983,3926.5
+1696770300000,4.982,4.985,4.982,4.983,4728.9
+1696770360000,4.983,4.986,4.982,4.985,2209.0
+1696770420000,4.985,4.986,4.984,4.985,2182.1
+1696770480000,4.984,4.985,4.982,4.984,4869.8
+1696770540000,4.985,4.986,4.984,4.984,3044.2
+1696770600000,4.985,4.985,4.982,4.983,12102.5
+1696770660000,4.983,4.987,4.982,4.987,6715.5
+1696770720000,4.986,4.986,4.977,4.98,13759.4
+1696770780000,4.98,4.991,4.966,4.989,69764.1
+1696770840000,4.989,4.998,4.987,4.998,24818.2
+1696770900000,4.999,5.017,4.997,5.017,58199.0
+1696770960000,5.017,5.023,5.011,5.015,44184.5
+1696771020000,5.016,5.029,5.015,5.028,56895.9
+1696771080000,5.028,5.036,4.984,4.987,150989.8
+1696771140000,4.986,4.99,4.976,4.983,46882.2
+1696771200000,4.982,4.987,4.977,4.986,25627.7
+1696771260000,4.986,4.986,4.978,4.983,14743.4
+1696771320000,4.984,4.986,4.979,4.986,5789.0
+1696771380000,4.986,4.996,4.986,4.994,16327.8
+1696771440000,4.993,4.994,4.986,4.988,9832.9
+1696771500000,4.988,4.99,4.986,4.987,6909.2
+1696771560000,4.987,4.987,4.984,4.984,6511.8
+1696771620000,4.985,4.986,4.984,4.986,4394.1
+1696771680000,4.986,4.986,4.98,4.982,8134.8
+1696771740000,4.982,4.987,4.98,4.987,10316.7
+1696771800000,4.987,4.992,4.987,4.992,12277.5
+1696771860000,4.991,5.011,4.991,5.008,34691.4
+1696771920000,5.008,5.045,5.008,5.039,77930.8
+1696771980000,5.039,5.039,5.026,5.03,27630.0
+1696772040000,5.029,5.033,5.019,5.021,25368.7
+1696772100000,5.021,5.021,5.015,5.017,11384.1
+1696772160000,5.016,5.017,5.007,5.007,10513.1
+1696772220000,5.008,5.011,5.006,5.007,6670.8
+1696772280000,5.008,5.008,5.005,5.005,4168.6
+1696772340000,5.006,5.007,5.004,5.005,2238.6
+1696772400000,5.005,5.005,4.999,4.999,8628.5
+1696772460000,5.0,5.006,5.0,5.005,4844.4
+1696772520000,5.005,5.006,5.004,5.006,7468.9
+1696772580000,5.006,5.009,5.004,5.006,12171.3
+1696772640000,5.005,5.007,5.003,5.004,6201.1
+1696772700000,5.005,5.007,5.004,5.006,3786.7
+1696772760000,5.005,5.008,5.003,5.006,12307.6
+1696772820000,5.007,5.014,5.007,5.011,10702.5
+1696772880000,5.012,5.012,4.966,4.983,87204.4
+1696772940000,4.984,4.993,4.982,4.986,38351.3
+1696773000000,4.985,4.986,4.982,4.984,10824.0
+1696773060000,4.984,4.985,4.979,4.981,5983.1
+1696773120000,4.981,4.994,4.981,4.994,14323.4
+1696773180000,4.995,5.0,4.994,4.996,19830.5
+1696773240000,4.996,4.996,4.987,4.988,18387.8
+1696773300000,4.988,4.99,4.985,4.985,9438.5
+1696773360000,4.986,4.988,4.984,4.987,2044.6
+1696773420000,4.988,4.988,4.984,4.985,2965.9
+1696773480000,4.986,4.991,4.984,4.99,7045.2
+1696773540000,4.991,4.999,4.99,4.999,7094.9
+1696773600000,4.998,5.0,4.996,5.0,12980.9
+1696773660000,5.0,5.006,4.999,5.002,8171.4
+1696773720000,5.001,5.013,5.001,5.013,6991.9
+1696773780000,5.012,5.018,5.012,5.014,17065.0
+1696773840000,5.014,5.018,5.013,5.017,7395.4
+1696773900000,5.017,5.02,5.014,5.016,14234.2
+1696773960000,5.015,5.016,4.997,4.997,18831.1
+1696774020000,4.998,5.003,4.996,5.001,11352.1
+1696774080000,4.999,5.004,4.996,5.004,2752.6
+1696774140000,5.004,5.005,4.992,4.993,8399.7
+1696774200000,4.993,4.994,4.984,4.986,9789.3
+1696774260000,4.987,4.991,4.982,4.987,25585.4
+1696774320000,4.987,4.989,4.982,4.985,10028.6
+1696774380000,4.985,4.986,4.98,4.981,7639.2
+1696774440000,4.98,4.981,4.975,4.975,11703.5
+1696774500000,4.976,4.976,4.965,4.966,14281.3
+1696774560000,4.967,4.976,4.967,4.974,15706.4
+1696774620000,4.974,4.985,4.973,4.985,12031.9
+1696774680000,4.985,4.986,4.982,4.985,4130.1
+1696774740000,4.986,4.989,4.985,4.987,10283.1
+1696774800000,4.987,4.989,4.986,4.986,3714.3
+1696774860000,4.987,4.991,4.987,4.991,2244.7
+1696774920000,4.991,4.996,4.99,4.996,13155.0
+1696774980000,4.995,4.999,4.992,4.994,17436.0
+1696775040000,4.994,4.994,4.991,4.993,2824.5
+1696775100000,4.994,4.994,4.981,4.983,4308.1
+1696775160000,4.983,4.99,4.983,4.99,7308.2
+1696775220000,4.99,4.991,4.986,4.987,1382.0
+1696775280000,4.987,4.988,4.985,4.986,2649.3
+1696775340000,4.986,4.99,4.985,4.985,3916.8
+1696775400000,4.985,4.997,4.985,4.996,18586.4
+1696775460000,4.997,5.001,4.996,5.001,2761.6
+1696775520000,5.0,5.003,4.997,4.997,6674.2
+1696775580000,4.997,4.999,4.994,4.999,2770.0
+1696775640000,5.0,5.001,4.996,4.996,5453.9
+1696775700000,4.995,4.999,4.995,4.998,2261.5
+1696775760000,4.999,5.004,4.996,5.004,5316.3
+1696775820000,5.004,5.006,5.0,5.005,2957.8
+1696775880000,5.005,5.009,5.004,5.008,1442.6
+1696775940000,5.009,5.011,5.0,5.001,7848.4
+1696776000000,5.001,5.003,4.998,4.999,3852.9
+1696776060000,4.999,4.999,4.997,4.999,3942.9
+1696776120000,4.999,5.002,4.999,5.001,2583.4
+1696776180000,5.002,5.005,5.002,5.004,2441.6
+1696776240000,5.004,5.01,5.003,5.009,3654.5
+1696776300000,5.009,5.012,5.007,5.007,5221.7
+1696776360000,5.006,5.006,4.999,5.0,7925.8
+1696776420000,5.001,5.002,4.995,4.995,3278.8
+1696776480000,4.996,5.001,4.996,4.999,7101.9
+1696776540000,4.999,5.0,4.998,4.999,2236.3
+1696776600000,4.999,5.001,4.998,5.001,1893.9
+1696776660000,5.001,5.004,5.0,5.0,3580.8
+1696776720000,4.999,4.999,4.995,4.998,4081.0
+1696776780000,4.998,4.998,4.996,4.998,890.1
+1696776840000,4.998,5.001,4.997,5.001,1158.3
+1696776900000,5.0,5.003,4.999,5.003,2080.0
+1696776960000,5.003,5.005,5.003,5.004,2815.2
+1696777020000,5.003,5.003,4.997,4.997,2557.0
+1696777080000,4.997,4.998,4.994,4.998,5097.7
+1696777140000,4.998,4.999,4.992,4.993,8090.7
+1696777200000,4.993,4.996,4.989,4.991,9816.4
+1696777260000,4.99,4.991,4.988,4.991,2454.5
+1696777320000,4.991,4.995,4.991,4.992,4543.6
+1696777380000,4.993,4.993,4.982,4.983,9457.3
+1696777440000,4.983,4.986,4.979,4.982,8237.6
+1696777500000,4.981,4.982,4.977,4.977,3556.9
+1696777560000,4.978,4.984,4.973,4.984,12875.7
+1696777620000,4.984,4.986,4.982,4.986,1975.6
+1696777680000,4.986,4.986,4.979,4.983,5151.3
+1696777740000,4.982,4.985,4.981,4.982,3860.8
+1696777800000,4.982,4.982,4.981,4.982,728.3
+1696777860000,4.982,4.988,4.982,4.988,2643.7
+1696777920000,4.988,4.988,4.985,4.985,1631.3
+1696777980000,4.986,4.986,4.98,4.981,1841.0
+1696778040000,4.981,4.985,4.981,4.984,1837.4
+1696778100000,4.985,4.985,4.982,4.983,1111.9
+1696778160000,4.983,4.983,4.978,4.979,3103.8
+1696778220000,4.98,4.981,4.979,4.98,1113.9
+1696778280000,4.98,4.981,4.977,4.977,1832.1
+1696778340000,4.977,4.977,4.974,4.974,1539.0
+1696778400000,4.974,4.975,4.971,4.972,5710.3
+1696778460000,4.973,4.973,4.971,4.972,1561.0
+1696778520000,4.972,4.974,4.972,4.974,1013.2
+1696778580000,4.974,4.978,4.974,4.977,4227.2
+1696778640000,4.977,4.98,4.976,4.98,2840.4
+1696778700000,4.98,4.981,4.976,4.976,2112.0
+1696778760000,4.975,4.977,4.975,4.977,1908.0
+1696778820000,4.977,4.978,4.977,4.978,377.1
+1696778880000,4.978,4.979,4.978,4.978,867.9
+1696778940000,4.979,4.982,4.978,4.981,4428.7
+1696779000000,4.981,4.983,4.98,4.983,2075.0
+1696779060000,4.982,4.982,4.98,4.982,971.3
+1696779120000,4.982,4.982,4.981,4.982,519.4
+1696779180000,4.982,4.982,4.971,4.971,5949.3
+1696779240000,4.97,4.973,4.97,4.97,1648.2
+1696779300000,4.97,4.975,4.964,4.973,15081.9
+1696779360000,4.973,4.974,4.97,4.974,3572.5
+1696779420000,4.974,4.975,4.968,4.972,7882.8
+1696779480000,4.973,4.975,4.966,4.966,7416.4
+1696779540000,4.966,4.968,4.937,4.957,92276.0
+1696779600000,4.956,4.956,4.947,4.948,10165.2
+1696779660000,4.947,4.952,4.944,4.952,15154.4
+1696779720000,4.952,4.955,4.952,4.953,4590.6
+1696779780000,4.954,4.956,4.953,4.954,1228.8
+1696779840000,4.954,4.954,4.953,4.953,904.7
+1696779900000,4.953,4.953,4.945,4.952,6114.2
+1696779960000,4.953,4.953,4.949,4.95,1843.5
+1696780020000,4.95,4.951,4.949,4.951,565.8
+1696780080000,4.952,4.952,4.949,4.951,2266.6
+1696780140000,4.951,4.952,4.95,4.951,3225.6
+1696780200000,4.95,4.952,4.948,4.95,3572.0
+1696780260000,4.95,4.951,4.948,4.951,1980.0
+1696780320000,4.951,4.952,4.947,4.948,3501.6
+1696780380000,4.948,4.95,4.939,4.94,9683.4
+1696780440000,4.94,4.94,4.924,4.938,39519.6
+1696780500000,4.938,4.94,4.936,4.937,3893.9
+1696780560000,4.936,4.941,4.936,4.939,5779.2
+1696780620000,4.938,4.939,4.936,4.936,3965.3
+1696780680000,4.937,4.94,4.935,4.939,4337.6
+1696780740000,4.938,4.941,4.936,4.94,10116.7
+1696780800000,4.94,4.94,4.935,4.936,7820.8
+1696780860000,4.937,4.939,4.935,4.937,11444.5
+1696780920000,4.937,4.947,4.937,4.947,8215.8
+1696780980000,4.947,4.948,4.941,4.945,9028.4
+1696781040000,4.944,4.946,4.941,4.946,9925.1
+1696781100000,4.946,4.957,4.946,4.957,12765.3
+1696781160000,4.958,4.969,4.957,4.962,21119.1
+1696781220000,4.963,4.964,4.959,4.963,7642.5
+1696781280000,4.963,4.965,4.961,4.963,4260.6
+1696781340000,4.962,4.963,4.96,4.96,923.4
+1696781400000,4.96,4.976,4.96,4.969,20006.3
+1696781460000,4.968,4.969,4.961,4.961,5506.7
+1696781520000,4.961,4.965,4.961,4.963,3481.8
+1696781580000,4.964,4.964,4.963,4.964,739.0
+1696781640000,4.964,4.967,4.963,4.965,4741.3
+1696781700000,4.966,4.966,4.959,4.961,8136.1
+1696781760000,4.96,4.96,4.949,4.959,23862.2
+1696781820000,4.959,4.962,4.958,4.961,3270.2
+1696781880000,4.962,4.963,4.96,4.963,3562.4
+1696781940000,4.962,4.962,4.957,4.961,2855.4
+1696782000000,4.961,4.967,4.961,4.966,1893.7
+1696782060000,4.966,4.968,4.959,4.96,2738.8
+1696782120000,4.96,4.96,4.951,4.952,6634.0
+1696782180000,4.953,4.957,4.953,4.957,1542.9
+1696782240000,4.957,4.957,4.947,4.951,6454.6
+1696782300000,4.951,4.955,4.951,4.953,4549.7
+1696782360000,4.954,4.957,4.953,4.954,2145.3
+1696782420000,4.954,4.954,4.935,4.945,24163.3
+1696782480000,4.945,4.948,4.945,4.946,2248.5
+1696782540000,4.945,4.945,4.941,4.945,2714.1
+1696782600000,4.945,4.945,4.941,4.941,7842.9
+1696782660000,4.941,4.944,4.936,4.94,6771.8
+1696782720000,4.941,4.948,4.941,4.948,1973.1
+1696782780000,4.948,4.948,4.941,4.948,6269.8
+1696782840000,4.948,4.948,4.943,4.945,5513.6
+1696782900000,4.946,4.946,4.94,4.941,3455.3
+1696782960000,4.94,4.941,4.933,4.933,7909.6
+1696783020000,4.933,4.94,4.933,4.94,3434.0
+1696783080000,4.94,4.945,4.939,4.943,2307.9
+1696783140000,4.944,4.944,4.939,4.939,1658.9
+1696783200000,4.938,4.944,4.937,4.943,3840.1
+1696783260000,4.944,4.946,4.943,4.945,3058.0
+1696783320000,4.945,4.948,4.944,4.947,1342.1
+1696783380000,4.948,4.951,4.945,4.951,2763.4
+1696783440000,4.951,4.952,4.948,4.948,1693.5
+1696783500000,4.948,4.953,4.947,4.948,2912.3
+1696783560000,4.946,4.947,4.945,4.946,1809.4
+1696783620000,4.947,4.954,4.947,4.954,2556.9
+1696783680000,4.954,4.956,4.953,4.955,3029.6
+1696783740000,4.955,4.955,4.954,4.955,1182.6
+1696783800000,4.955,4.955,4.953,4.954,2412.0
+1696783860000,4.955,4.955,4.954,4.954,425.9
+1696783920000,4.955,4.96,4.955,4.96,4139.5
+1696783980000,4.96,4.961,4.957,4.957,2332.9
+1696784040000,4.958,4.96,4.957,4.96,1361.9
+1696784100000,4.959,4.96,4.956,4.957,3283.9
+1696784160000,4.957,4.964,4.957,4.962,4813.8
+1696784220000,4.962,4.962,4.958,4.958,2587.0
+1696784280000,4.958,4.96,4.957,4.958,2419.9
+1696784340000,4.958,4.96,4.957,4.96,1234.6
+1696784400000,4.96,4.965,4.96,4.965,3543.3
+1696784460000,4.964,4.966,4.962,4.963,2678.2
+1696784520000,4.962,4.963,4.959,4.96,2882.9
+1696784580000,4.96,4.962,4.958,4.962,2052.5
+1696784640000,4.961,4.964,4.961,4.963,1834.3
+1696784700000,4.964,4.964,4.962,4.963,2240.4
+1696784760000,4.963,4.965,4.961,4.964,4158.7
+1696784820000,4.963,4.964,4.961,4.962,4611.4
+1696784880000,4.961,4.962,4.957,4.957,1749.3
+1696784940000,4.957,4.958,4.956,4.958,1159.8
+1696785000000,4.958,4.959,4.956,4.959,2000.5
+1696785060000,4.959,4.96,4.958,4.958,2174.6
+1696785120000,4.957,4.958,4.953,4.954,1966.2
+1696785180000,4.954,4.955,4.954,4.955,673.5
+1696785240000,4.955,4.955,4.953,4.953,960.1
+1696785300000,4.953,4.956,4.95,4.956,7403.5
+1696785360000,4.956,4.957,4.955,4.956,4129.7
+1696785420000,4.957,4.957,4.953,4.955,5972.5
+1696785480000,4.956,4.956,4.953,4.955,1327.2
+1696785540000,4.954,4.955,4.951,4.953,748.1
+1696785600000,4.953,4.956,4.952,4.954,2698.0
+1696785660000,4.954,4.957,4.953,4.957,3329.0
+1696785720000,4.957,4.958,4.955,4.956,6125.8
+1696785780000,4.955,4.956,4.948,4.948,10674.1
+1696785840000,4.949,4.95,4.943,4.945,3009.7
+1696785900000,4.945,4.948,4.944,4.948,6634.8
+1696785960000,4.948,4.951,4.948,4.951,2804.4
+1696786020000,4.951,4.951,4.947,4.948,2075.7
+1696786080000,4.948,4.949,4.946,4.948,2437.5
+1696786140000,4.947,4.951,4.945,4.951,2265.3
+1696786200000,4.951,4.951,4.948,4.949,2012.7
+1696786260000,4.948,4.95,4.948,4.95,291.5
+1696786320000,4.95,4.952,4.949,4.952,2097.7
+1696786380000,4.952,4.953,4.95,4.953,3331.6
+1696786440000,4.953,4.956,4.953,4.954,3924.0
+1696786500000,4.955,4.955,4.949,4.951,1704.6
+1696786560000,4.951,4.951,4.948,4.949,1951.4
+1696786620000,4.949,4.95,4.948,4.949,1140.6
+1696786680000,4.949,4.949,4.947,4.948,768.0
+1696786740000,4.948,4.949,4.946,4.949,5468.3
+1696786800000,4.949,4.95,4.948,4.95,2714.5
+1696786860000,4.95,4.95,4.949,4.95,580.9
+1696786920000,4.949,4.95,4.945,4.945,7260.2
+1696786980000,4.945,4.947,4.942,4.946,2400.9
+1696787040000,4.946,4.947,4.945,4.946,1027.0
+1696787100000,4.945,4.946,4.944,4.946,1821.6
+1696787160000,4.946,4.948,4.945,4.948,3577.4
+1696787220000,4.948,4.948,4.946,4.946,1559.5
+1696787280000,4.945,4.946,4.944,4.945,2275.7
+1696787340000,4.945,4.946,4.943,4.944,1399.0
+1696787400000,4.944,4.945,4.943,4.945,2171.0
+1696787460000,4.945,4.948,4.944,4.948,1838.1
+1696787520000,4.947,4.948,4.946,4.948,4054.6
+1696787580000,4.948,4.949,4.948,4.949,2051.7
+1696787640000,4.949,4.949,4.947,4.949,2691.9
+1696787700000,4.949,4.949,4.948,4.949,1042.4
+1696787760000,4.949,4.95,4.948,4.949,2653.8
+1696787820000,4.949,4.949,4.942,4.943,2217.6
+1696787880000,4.943,4.944,4.939,4.94,5325.3
+1696787940000,4.94,4.942,4.94,4.941,1079.1
+1696788000000,4.941,4.945,4.94,4.944,4670.5
+1696788060000,4.943,4.944,4.943,4.944,1188.9
+1696788120000,4.945,4.947,4.944,4.946,2852.8
+1696788180000,4.946,4.949,4.945,4.947,7092.4
+1696788240000,4.947,4.947,4.944,4.946,2405.5
+1696788300000,4.946,4.948,4.945,4.945,3681.8
+1696788360000,4.945,4.949,4.945,4.949,2214.0
+1696788420000,4.948,4.949,4.946,4.946,7500.6
+1696788480000,4.947,4.947,4.946,4.946,1160.0
+1696788540000,4.946,4.95,4.946,4.95,2947.0
+1696788600000,4.949,4.95,4.948,4.949,2351.0
+1696788660000,4.949,4.95,4.949,4.95,1988.8
+1696788720000,4.95,4.95,4.942,4.942,4333.4
+1696788780000,4.943,4.943,4.941,4.943,1041.4
+1696788840000,4.942,4.945,4.942,4.944,3651.4
+1696788900000,4.944,4.944,4.941,4.941,4101.3
+1696788960000,4.942,4.942,4.934,4.937,6000.3
+1696789020000,4.937,4.937,4.927,4.928,18622.6
+1696789080000,4.928,4.929,4.908,4.91,52333.8
+1696789140000,4.91,4.919,4.902,4.912,30390.0
+1696789200000,4.912,4.92,4.91,4.92,8695.9
+1696789260000,4.921,4.922,4.918,4.918,3559.4
+1696789320000,4.917,4.921,4.913,4.919,8370.2
+1696789380000,4.92,4.923,4.916,4.92,9374.8
+1696789440000,4.92,4.925,4.92,4.925,2942.6
+1696789500000,4.925,4.929,4.924,4.929,4195.4
+1696789560000,4.929,4.931,4.923,4.926,8146.7
+1696789620000,4.926,4.926,4.923,4.925,2992.5
+1696789680000,4.924,4.925,4.921,4.921,1858.3
+1696789740000,4.921,4.926,4.92,4.923,2822.5
+1696789800000,4.923,4.923,4.919,4.922,2604.7
+1696789860000,4.923,4.923,4.918,4.919,2091.5
+1696789920000,4.918,4.919,4.913,4.917,6210.4
+1696789980000,4.917,4.919,4.916,4.917,2116.0
+1696790040000,4.917,4.918,4.916,4.917,699.4
+1696790100000,4.918,4.92,4.917,4.92,1170.7
+1696790160000,4.92,4.922,4.919,4.92,2906.0
+1696790220000,4.92,4.92,4.905,4.907,19433.7
+1696790280000,4.907,4.912,4.905,4.911,15578.2
+1696790340000,4.912,4.918,4.911,4.917,2136.6
+1696790400000,4.918,4.922,4.915,4.921,4426.8
+1696790460000,4.921,4.923,4.916,4.917,2977.2
+1696790520000,4.916,4.921,4.916,4.921,1632.8
+1696790580000,4.921,4.926,4.92,4.92,3065.8
+1696790640000,4.921,4.924,4.921,4.923,2930.2
+1696790700000,4.922,4.929,4.921,4.929,2523.5
+1696790760000,4.929,4.931,4.929,4.93,2537.4
+1696790820000,4.931,4.934,4.93,4.93,3658.2
+1696790880000,4.931,4.931,4.928,4.929,552.5
+1696790940000,4.929,4.933,4.928,4.93,4637.5
+1696791000000,4.93,4.931,4.929,4.93,2043.6
+1696791060000,4.929,4.934,4.929,4.934,1708.7
+1696791120000,4.934,4.934,4.931,4.932,2079.6
+1696791180000,4.932,4.933,4.931,4.933,493.6
+1696791240000,4.932,4.933,4.931,4.932,523.8
+1696791300000,4.933,4.937,4.932,4.935,4523.7
+1696791360000,4.935,4.935,4.932,4.933,1166.6
+1696791420000,4.932,4.933,4.93,4.931,1188.7
+1696791480000,4.931,4.933,4.93,4.933,627.0
+1696791540000,4.933,4.934,4.932,4.934,352.4
+1696791600000,4.933,4.936,4.933,4.935,2645.0
+1696791660000,4.935,4.938,4.935,4.938,2779.2
+1696791720000,4.938,4.94,4.936,4.936,2496.5
+1696791780000,4.937,4.938,4.933,4.935,3814.4
+1696791840000,4.936,4.938,4.933,4.935,2862.7
+1696791900000,4.936,4.94,4.936,4.939,4574.8
+1696791960000,4.939,4.94,4.938,4.94,1177.8
+1696792020000,4.94,4.94,4.937,4.937,1004.0
+1696792080000,4.936,4.938,4.934,4.938,3462.3
+1696792140000,4.937,4.939,4.936,4.937,1098.1
+1696792200000,4.936,4.94,4.936,4.94,2031.2
+1696792260000,4.94,4.942,4.936,4.936,6016.0
+1696792320000,4.935,4.937,4.935,4.937,528.7
+1696792380000,4.937,4.941,4.936,4.941,4612.2
+1696792440000,4.941,4.941,4.938,4.938,1896.6
+1696792500000,4.937,4.939,4.937,4.938,1350.7
+1696792560000,4.938,4.942,4.938,4.941,2863.1
+1696792620000,4.942,4.942,4.934,4.936,6323.2
+1696792680000,4.936,4.941,4.935,4.941,1647.2
+1696792740000,4.941,4.944,4.941,4.944,1690.5
+1696792800000,4.944,4.945,4.944,4.945,750.9
+1696792860000,4.945,4.946,4.941,4.941,3279.5
+1696792920000,4.941,4.943,4.94,4.943,2787.1
+1696792980000,4.942,4.943,4.941,4.943,1856.8
+1696793040000,4.943,4.943,4.942,4.943,521.6
+1696793100000,4.943,4.944,4.942,4.944,595.9
+1696793160000,4.944,4.947,4.944,4.947,2187.9
+1696793220000,4.946,4.947,4.945,4.947,1770.4
+1696793280000,4.947,4.948,4.946,4.947,3009.2
+1696793340000,4.948,4.954,4.947,4.953,17118.5
+1696793400000,4.952,4.952,4.946,4.946,3000.2
+1696793460000,4.947,4.949,4.946,4.949,1523.8
+1696793520000,4.948,4.95,4.947,4.948,2180.9
+1696793580000,4.948,4.948,4.947,4.948,820.9
+1696793640000,4.948,4.948,4.947,4.948,584.4
+1696793700000,4.948,4.948,4.946,4.947,1278.4
+1696793760000,4.947,4.947,4.943,4.944,4131.7
+1696793820000,4.944,4.944,4.943,4.944,683.8
+1696793880000,4.944,4.945,4.943,4.945,1172.7
+1696793940000,4.945,4.946,4.944,4.945,956.7
+1696794000000,4.945,4.946,4.943,4.944,1789.6
+1696794060000,4.944,4.944,4.94,4.942,2002.2
+1696794120000,4.942,4.945,4.941,4.945,1143.1
+1696794180000,4.945,4.946,4.944,4.946,363.3
+1696794240000,4.946,4.949,4.946,4.948,1236.1
+1696794300000,4.948,4.948,4.946,4.947,834.7
+1696794360000,4.948,4.948,4.947,4.947,701.7
+1696794420000,4.948,4.952,4.948,4.952,1639.2
+1696794480000,4.952,4.953,4.951,4.953,1258.1
+1696794540000,4.953,4.957,4.953,4.956,2302.3
+1696794600000,4.956,4.959,4.956,4.959,603.2
+1696794660000,4.958,4.959,4.958,4.958,414.7
+1696794720000,4.958,4.958,4.952,4.952,1620.0
+1696794780000,4.952,4.953,4.952,4.953,211.2
+1696794840000,4.953,4.955,4.953,4.955,592.3
+1696794900000,4.956,4.956,4.956,4.956,345.3
+1696794960000,4.956,4.956,4.955,4.956,457.0
+1696795020000,4.955,4.956,4.954,4.955,1504.5
+1696795080000,4.954,4.955,4.953,4.955,1155.4
+1696795140000,4.955,4.955,4.951,4.952,2496.2
+1696795200000,4.951,4.956,4.951,4.953,5252.8
+1696795260000,4.952,4.954,4.952,4.953,1562.7
+1696795320000,4.953,4.953,4.945,4.946,6356.0
+1696795380000,4.947,4.95,4.947,4.949,1467.7
+1696795440000,4.949,4.949,4.946,4.946,2036.4
+1696795500000,4.945,4.945,4.94,4.942,7652.8
+1696795560000,4.943,4.943,4.939,4.939,2284.3
+1696795620000,4.94,4.941,4.939,4.941,3724.2
+1696795680000,4.941,4.942,4.94,4.942,790.2
+1696795740000,4.941,4.943,4.941,4.943,239.8
+1696795800000,4.943,4.944,4.942,4.944,2003.7
+1696795860000,4.944,4.944,4.938,4.938,2704.6
+1696795920000,4.937,4.94,4.937,4.94,1152.5
+1696795980000,4.94,4.94,4.938,4.939,1519.6
+1696796040000,4.939,4.942,4.939,4.94,2453.9
+1696796100000,4.94,4.94,4.937,4.939,2062.1
+1696796160000,4.939,4.94,4.938,4.94,1314.9
+1696796220000,4.939,4.94,4.938,4.939,1852.1
+1696796280000,4.938,4.939,4.937,4.938,436.4
+1696796340000,4.938,4.938,4.932,4.934,5766.2
+1696796400000,4.934,4.934,4.929,4.931,1622.2
+1696796460000,4.931,4.932,4.929,4.929,2088.5
+1696796520000,4.929,4.929,4.926,4.926,4686.1
+1696796580000,4.927,4.929,4.927,4.928,735.7
+1696796640000,4.928,4.928,4.924,4.926,2497.2
+1696796700000,4.926,4.928,4.926,4.927,1620.9
+1696796760000,4.927,4.929,4.927,4.928,849.7
+1696796820000,4.929,4.93,4.928,4.929,3347.4
+1696796880000,4.929,4.93,4.929,4.93,611.4
+1696796940000,4.93,4.931,4.929,4.931,825.1
+1696797000000,4.931,4.931,4.928,4.929,674.3
+1696797060000,4.929,4.93,4.924,4.927,3811.9
+1696797120000,4.927,4.927,4.926,4.926,353.1
+1696797180000,4.926,4.93,4.925,4.93,4553.2
+1696797240000,4.93,4.938,4.93,4.938,5577.1
+1696797300000,4.937,4.939,4.935,4.939,3313.7
+1696797360000,4.939,4.942,4.938,4.942,2030.0
+1696797420000,4.942,4.946,4.941,4.943,4902.8
+1696797480000,4.943,4.946,4.942,4.946,1313.6
+1696797540000,4.945,4.946,4.945,4.945,201.4
+1696797600000,4.946,4.947,4.945,4.946,1036.6
+1696797660000,4.945,4.945,4.944,4.945,419.3
+1696797720000,4.944,4.945,4.942,4.943,1073.2
+1696797780000,4.943,4.944,4.943,4.943,1424.2
+1696797840000,4.943,4.943,4.941,4.941,1976.1
+1696797900000,4.942,4.945,4.942,4.945,4579.4
+1696797960000,4.944,4.944,4.937,4.941,6477.4
+1696798020000,4.942,4.948,4.942,4.946,4358.8
+1696798080000,4.947,4.951,4.947,4.951,3783.6
+1696798140000,4.951,4.952,4.951,4.952,1617.2
+1696798200000,4.952,4.952,4.952,4.952,1311.4
+1696798260000,4.952,4.953,4.949,4.951,1534.1
+1696798320000,4.951,4.953,4.95,4.951,276.8
+1696798380000,4.952,4.955,4.952,4.955,1074.5
+1696798440000,4.955,4.955,4.95,4.95,8316.6
+1696798500000,4.95,4.95,4.949,4.95,655.9
+1696798560000,4.95,4.95,4.949,4.95,433.7
+1696798620000,4.95,4.95,4.949,4.949,615.3
+1696798680000,4.95,4.953,4.95,4.953,1480.6
+1696798740000,4.953,4.953,4.952,4.953,154.5
+1696798800000,4.953,4.956,4.952,4.956,3171.3
+1696798860000,4.956,4.958,4.956,4.958,1283.8
+1696798920000,4.958,4.959,4.957,4.957,1240.5
+1696798980000,4.957,4.964,4.957,4.963,6486.8
+1696799040000,4.963,4.966,4.963,4.966,2115.0
+1696799100000,4.966,4.968,4.962,4.966,7940.8
+1696799160000,4.967,4.967,4.963,4.963,2071.6
+1696799220000,4.963,4.964,4.96,4.962,1764.9
+1696799280000,4.962,4.965,4.962,4.964,2146.2
+1696799340000,4.964,4.965,4.963,4.963,1332.7
+1696799400000,4.962,4.962,4.959,4.96,2492.8
+1696799460000,4.96,4.961,4.959,4.96,1938.7
+1696799520000,4.961,4.962,4.96,4.962,1662.2
+1696799580000,4.962,4.962,4.958,4.958,941.0
+1696799640000,4.958,4.959,4.951,4.953,2651.9
+1696799700000,4.953,4.954,4.95,4.954,2231.3
+1696799760000,4.954,4.958,4.954,4.957,2321.7
+1696799820000,4.957,4.958,4.953,4.954,2541.6
+1696799880000,4.953,4.955,4.951,4.955,4687.7
+1696799940000,4.956,4.959,4.952,4.956,7594.0
+1696800000000,4.956,4.959,4.955,4.959,1802.9
+1696800060000,4.959,4.96,4.959,4.959,711.3
+1696800120000,4.959,4.96,4.959,4.96,310.4
+1696800180000,4.959,4.961,4.959,4.961,734.7
+1696800240000,4.961,4.961,4.957,4.959,2271.6
+1696800300000,4.958,4.958,4.958,4.958,294.2
+1696800360000,4.958,4.958,4.957,4.958,572.4
+1696800420000,4.958,4.958,4.954,4.954,2486.6
+1696800480000,4.954,4.955,4.953,4.955,876.3
+1696800540000,4.955,4.956,4.954,4.956,441.7
+1696800600000,4.956,4.956,4.955,4.956,506.7
+1696800660000,4.956,4.957,4.956,4.957,706.0
+1696800720000,4.956,4.956,4.953,4.953,1236.5
+1696800780000,4.953,4.955,4.953,4.955,1252.2
+1696800840000,4.955,4.959,4.954,4.959,3320.2
+1696800900000,4.959,4.959,4.955,4.955,1407.7
+1696800960000,4.955,4.958,4.951,4.953,13234.3
+1696801020000,4.953,4.954,4.952,4.954,826.5
+1696801080000,4.954,4.956,4.954,4.955,1505.6
+1696801140000,4.955,4.956,4.954,4.955,758.2
+1696801200000,4.955,4.957,4.954,4.957,831.0
+1696801260000,4.957,4.957,4.956,4.957,864.9
+1696801320000,4.956,4.957,4.953,4.953,3326.3
+1696801380000,4.953,4.956,4.953,4.955,1394.0
+1696801440000,4.954,4.957,4.946,4.949,14710.6
+1696801500000,4.949,4.95,4.948,4.95,967.5
+1696801560000,4.95,4.951,4.949,4.951,397.4
+1696801620000,4.951,4.952,4.949,4.949,1628.0
+1696801680000,4.95,4.951,4.947,4.948,842.1
+1696801740000,4.948,4.95,4.947,4.95,395.1
+1696801800000,4.95,4.952,4.95,4.952,1787.5
+1696801860000,4.952,4.953,4.948,4.949,1876.5
+1696801920000,4.949,4.951,4.948,4.95,3076.1
+1696801980000,4.95,4.951,4.943,4.945,5480.2
+1696802040000,4.946,4.946,4.944,4.946,350.7
+1696802100000,4.946,4.948,4.945,4.948,589.9
+1696802160000,4.948,4.948,4.938,4.941,5684.4
+1696802220000,4.941,4.942,4.938,4.942,2394.3
+1696802280000,4.942,4.943,4.941,4.943,390.4
+1696802340000,4.943,4.943,4.94,4.94,1404.8
+1696802400000,4.941,4.946,4.939,4.943,8935.8
+1696802460000,4.943,4.945,4.943,4.943,2194.5
+1696802520000,4.944,4.944,4.943,4.943,143.6
+1696802580000,4.944,4.944,4.943,4.944,502.5
+1696802640000,4.944,4.944,4.943,4.944,648.4
+1696802700000,4.943,4.943,4.939,4.94,2239.8
+1696802760000,4.939,4.94,4.934,4.938,10751.7
+1696802820000,4.938,4.939,4.938,4.938,393.4
+1696802880000,4.938,4.939,4.936,4.939,1032.6
+1696802940000,4.939,4.942,4.939,4.941,4510.9
+1696803000000,4.94,4.94,4.936,4.937,1914.1
+1696803060000,4.937,4.937,4.927,4.935,12290.8
+1696803120000,4.935,4.935,4.93,4.931,3351.9
+1696803180000,4.931,4.935,4.929,4.929,5347.1
+1696803240000,4.929,4.93,4.927,4.928,2208.0
+1696803300000,4.928,4.932,4.928,4.932,1163.6
+1696803360000,4.933,4.933,4.929,4.93,3767.6
+1696803420000,4.931,4.935,4.93,4.935,849.2
+1696803480000,4.934,4.936,4.934,4.936,721.9
+1696803540000,4.935,4.941,4.935,4.939,3476.3
+1696803600000,4.94,4.944,4.94,4.943,1631.3
+1696803660000,4.943,4.946,4.941,4.945,2490.6
+1696803720000,4.945,4.948,4.944,4.948,2396.2
+1696803780000,4.948,4.948,4.944,4.944,1348.0
+1696803840000,4.944,4.945,4.939,4.939,2497.1
+1696803900000,4.938,4.939,4.936,4.936,969.0
+1696803960000,4.936,4.936,4.936,4.936,311.9
+1696804020000,4.936,4.938,4.936,4.938,505.2
+1696804080000,4.938,4.938,4.933,4.935,719.0
+1696804140000,4.935,4.936,4.935,4.936,278.7
+1696804200000,4.936,4.936,4.93,4.931,1345.3
+1696804260000,4.931,4.931,4.925,4.928,2524.7
+1696804320000,4.928,4.935,4.928,4.93,4082.4
+1696804380000,4.93,4.932,4.93,4.931,613.8
+1696804440000,4.931,4.933,4.927,4.933,4028.1
+1696804500000,4.933,4.933,4.932,4.933,316.4
+1696804560000,4.933,4.937,4.933,4.937,1599.4
+1696804620000,4.937,4.943,4.936,4.943,5013.4
+1696804680000,4.943,4.943,4.931,4.931,6337.6
+1696804740000,4.932,4.935,4.932,4.934,1907.8
+1696804800000,4.934,4.937,4.932,4.937,2294.2
+1696804860000,4.937,4.938,4.934,4.935,2711.8
+1696804920000,4.935,4.939,4.935,4.939,1902.7
+1696804980000,4.939,4.939,4.938,4.938,254.0
+1696805040000,4.939,4.939,4.939,4.939,588.1
+1696805100000,4.939,4.941,4.937,4.941,2096.9
+1696805160000,4.941,4.943,4.94,4.943,1504.6
+1696805220000,4.943,4.943,4.941,4.942,621.6
+1696805280000,4.941,4.942,4.941,4.942,607.7
+1696805340000,4.942,4.945,4.942,4.942,2175.7
+1696805400000,4.943,4.945,4.943,4.945,585.0
+1696805460000,4.945,4.945,4.942,4.943,1390.6
+1696805520000,4.943,4.943,4.938,4.94,19692.7
+1696805580000,4.941,4.941,4.94,4.94,632.9
+1696805640000,4.94,4.944,4.94,4.944,1652.0
+1696805700000,4.945,4.946,4.945,4.946,461.9
+1696805760000,4.946,4.947,4.945,4.947,431.4
+1696805820000,4.947,4.95,4.946,4.946,2989.9
+1696805880000,4.946,4.947,4.942,4.945,3066.8
+1696805940000,4.944,4.944,4.944,4.944,262.7
+1696806000000,4.944,4.946,4.942,4.945,3744.2
+1696806060000,4.946,4.948,4.945,4.947,984.1
+1696806120000,4.947,4.948,4.938,4.942,19036.6
+1696806180000,4.943,4.944,4.942,4.944,306.2
+1696806240000,4.944,4.945,4.944,4.944,1103.7
+1696806300000,4.945,4.947,4.945,4.947,3052.1
+1696806360000,4.947,4.948,4.94,4.948,9867.1
+1696806420000,4.948,4.949,4.947,4.949,360.5
+1696806480000,4.949,4.951,4.948,4.951,449.1
+1696806540000,4.951,4.953,4.949,4.951,5240.8
+1696806600000,4.951,4.951,4.945,4.946,5001.0
+1696806660000,4.946,4.948,4.946,4.947,3847.2
+1696806720000,4.948,4.948,4.945,4.946,1423.1
+1696806780000,4.946,4.947,4.945,4.947,475.0
+1696806840000,4.946,4.947,4.945,4.946,1355.6
+1696806900000,4.946,4.946,4.943,4.945,700.2
+1696806960000,4.944,4.944,4.942,4.944,520.3
+1696807020000,4.944,4.944,4.939,4.941,4089.2
+1696807080000,4.942,4.942,4.93,4.932,5429.7
+1696807140000,4.931,4.934,4.929,4.934,3982.1
+1696807200000,4.934,4.934,4.93,4.933,4548.8
+1696807260000,4.933,4.939,4.932,4.938,17026.2
+1696807320000,4.939,4.941,4.939,4.94,1509.7
+1696807380000,4.94,4.941,4.94,4.941,373.9
+1696807440000,4.941,4.943,4.941,4.943,584.8
+1696807500000,4.943,4.943,4.941,4.942,534.9
+1696807560000,4.942,4.942,4.939,4.939,1886.5
+1696807620000,4.939,4.942,4.938,4.941,839.4
+1696807680000,4.942,4.943,4.942,4.943,251.6
+1696807740000,4.943,4.947,4.943,4.946,5058.6
+1696807800000,4.947,4.949,4.946,4.947,2382.6
+1696807860000,4.946,4.947,4.945,4.947,1866.4
+1696807920000,4.947,4.951,4.947,4.951,1080.9
+1696807980000,4.951,4.951,4.949,4.95,1612.1
+1696808040000,4.95,4.95,4.944,4.944,2258.6
+1696808100000,4.944,4.944,4.935,4.935,6133.4
+1696808160000,4.935,4.936,4.935,4.936,312.2
+1696808220000,4.936,4.943,4.935,4.942,3456.2
+1696808280000,4.943,4.943,4.939,4.94,1645.4
+1696808340000,4.94,4.94,4.938,4.939,687.1
+1696808400000,4.939,4.943,4.939,4.943,2784.2
+1696808460000,4.943,4.943,4.943,4.943,155.6
+1696808520000,4.942,4.946,4.942,4.946,1463.0
+1696808580000,4.946,4.948,4.946,4.947,1304.5
+1696808640000,4.946,4.947,4.946,4.947,259.9
+1696808700000,4.947,4.948,4.934,4.937,21786.6
+1696808760000,4.937,4.939,4.936,4.938,2338.5
+1696808820000,4.939,4.943,4.938,4.943,1669.5
+1696808880000,4.943,4.943,4.942,4.943,348.0
+1696808940000,4.943,4.945,4.943,4.945,828.1
+1696809000000,4.945,4.945,4.939,4.945,8993.4
+1696809060000,4.945,4.945,4.944,4.945,333.7
+1696809120000,4.944,4.951,4.944,4.945,7841.6
+1696809180000,4.946,4.946,4.939,4.943,3794.4
+1696809240000,4.942,4.943,4.941,4.942,674.0
+1696809300000,4.942,4.942,4.94,4.942,1117.8
+1696809360000,4.942,4.942,4.941,4.941,975.3
+1696809420000,4.941,4.944,4.941,4.944,414.2
+1696809480000,4.943,4.943,4.942,4.943,842.0
+1696809540000,4.942,4.943,4.941,4.942,1265.5
+1696809600000,4.943,4.948,4.941,4.948,7601.7
+1696809660000,4.949,4.949,4.941,4.943,3507.7
+1696809720000,4.943,4.943,4.938,4.94,5770.8
+1696809780000,4.941,4.941,4.939,4.94,1421.0
+1696809840000,4.941,4.941,4.939,4.94,3581.3
+1696809900000,4.939,4.943,4.939,4.943,2303.8
+1696809960000,4.942,4.943,4.935,4.936,4597.9
+1696810020000,4.935,4.943,4.933,4.942,4938.7
+1696810080000,4.942,4.944,4.942,4.942,2861.6
+1696810140000,4.941,4.941,4.937,4.939,3064.0
+1696810200000,4.939,4.939,4.938,4.939,1376.4
+1696810260000,4.939,4.94,4.938,4.94,1305.7
+1696810320000,4.94,4.94,4.938,4.94,1284.0
+1696810380000,4.939,4.94,4.93,4.931,8067.3
+1696810440000,4.932,4.932,4.922,4.923,10426.2
+1696810500000,4.923,4.927,4.919,4.921,14902.7
+1696810560000,4.921,4.921,4.918,4.919,2289.6
+1696810620000,4.919,4.919,4.911,4.911,11405.6
+1696810680000,4.912,4.916,4.91,4.915,4250.7
+1696810740000,4.916,4.918,4.9,4.902,30751.9
+1696810800000,4.901,4.902,4.854,4.88,154111.6
+1696810860000,4.88,4.885,4.88,4.884,5611.2
+1696810920000,4.884,4.887,4.873,4.88,17608.3
+1696810980000,4.879,4.879,4.869,4.879,14357.5
+1696811040000,4.879,4.892,4.878,4.892,8298.8
+1696811100000,4.891,4.891,4.881,4.888,14549.6
+1696811160000,4.887,4.889,4.88,4.887,7326.7
+1696811220000,4.888,4.895,4.885,4.894,10860.0
+1696811280000,4.893,4.896,4.889,4.889,8595.0
+1696811340000,4.89,4.89,4.886,4.887,5040.9
+1696811400000,4.887,4.893,4.885,4.893,11416.0
+1696811460000,4.893,4.9,4.892,4.9,2686.4
+1696811520000,4.9,4.902,4.894,4.902,10260.3
+1696811580000,4.902,4.906,4.902,4.906,5739.6
+1696811640000,4.905,4.905,4.899,4.903,5702.4
+1696811700000,4.903,4.913,4.903,4.912,9239.6
+1696811760000,4.912,4.912,4.902,4.909,6376.7
+1696811820000,4.91,4.91,4.906,4.906,2111.3
+1696811880000,4.906,4.906,4.902,4.904,1290.5
+1696811940000,4.905,4.905,4.898,4.898,3589.6
+1696812000000,4.898,4.899,4.89,4.894,10414.0
+1696812060000,4.894,4.895,4.887,4.891,5941.6
+1696812120000,4.891,4.894,4.889,4.889,2752.2
+1696812180000,4.889,4.892,4.888,4.892,856.0
+1696812240000,4.892,4.895,4.891,4.893,1856.1
+1696812300000,4.892,4.893,4.889,4.893,4578.1
+1696812360000,4.893,4.896,4.893,4.896,1259.7
+1696812420000,4.896,4.9,4.892,4.893,4507.0
+1696812480000,4.893,4.898,4.893,4.898,2148.3
+1696812540000,4.899,4.899,4.895,4.895,1649.6
+1696812600000,4.895,4.895,4.885,4.887,4473.0
+1696812660000,4.888,4.888,4.881,4.881,1986.0
+1696812720000,4.882,4.886,4.876,4.886,7167.4
+1696812780000,4.885,4.889,4.885,4.889,786.0
+1696812840000,4.89,4.893,4.888,4.893,2614.7
+1696812900000,4.893,4.893,4.888,4.89,2181.9
+1696812960000,4.89,4.901,4.89,4.897,6212.2
+1696813020000,4.897,4.897,4.895,4.896,553.6
+1696813080000,4.896,4.897,4.894,4.894,1549.7
+1696813140000,4.894,4.897,4.894,4.895,1899.6
+1696813200000,4.894,4.895,4.89,4.891,3210.4
+1696813260000,4.891,4.894,4.891,4.894,962.9
+1696813320000,4.894,4.899,4.893,4.899,3260.8
+1696813380000,4.898,4.902,4.898,4.899,7586.9
+1696813440000,4.899,4.899,4.892,4.895,2747.7
+1696813500000,4.896,4.902,4.895,4.898,8224.7
+1696813560000,4.898,4.898,4.892,4.897,14106.0
+1696813620000,4.898,4.899,4.895,4.897,4561.9
+1696813680000,4.898,4.901,4.896,4.897,5413.5
+1696813740000,4.897,4.898,4.89,4.89,2876.1
+1696813800000,4.891,4.893,4.885,4.892,6078.7
+1696813860000,4.892,4.893,4.886,4.887,5695.2
+1696813920000,4.887,4.888,4.878,4.881,6383.2
+1696813980000,4.881,4.887,4.881,4.885,4372.8
+1696814040000,4.884,4.892,4.882,4.892,2574.1
+1696814100000,4.891,4.894,4.891,4.891,1500.9
+1696814160000,4.892,4.892,4.891,4.892,332.1
+1696814220000,4.892,4.9,4.891,4.9,4193.4
+1696814280000,4.9,4.901,4.896,4.898,2496.5
+1696814340000,4.898,4.904,4.898,4.904,4692.4
+1696814400000,4.904,4.907,4.904,4.906,2072.4
+1696814460000,4.905,4.907,4.904,4.904,2207.6
+1696814520000,4.904,4.905,4.903,4.905,617.0
+1696814580000,4.905,4.91,4.905,4.909,1283.9
+1696814640000,4.91,4.913,4.91,4.913,643.9
+1696814700000,4.913,4.913,4.91,4.91,1912.7
+1696814760000,4.91,4.913,4.909,4.912,3617.5
+1696814820000,4.912,4.913,4.911,4.913,403.2
+1696814880000,4.913,4.914,4.91,4.912,4482.7
+1696814940000,4.913,4.915,4.913,4.914,1191.9
+1696815000000,4.914,4.916,4.914,4.916,543.4
+1696815060000,4.916,4.918,4.915,4.918,1874.7
+1696815120000,4.918,4.92,4.918,4.92,2374.9
+1696815180000,4.92,4.924,4.918,4.924,2680.2
+1696815240000,4.924,4.924,4.919,4.923,4710.1
+1696815300000,4.923,4.924,4.922,4.924,1227.5
+1696815360000,4.924,4.925,4.92,4.922,2818.7
+1696815420000,4.922,4.924,4.921,4.923,2566.4
+1696815480000,4.923,4.925,4.922,4.924,1205.0
+1696815540000,4.924,4.924,4.923,4.924,746.3
+1696815600000,4.924,4.925,4.923,4.925,1150.3
+1696815660000,4.925,4.928,4.924,4.928,2870.7
+1696815720000,4.927,4.928,4.926,4.926,986.7
+1696815780000,4.926,4.928,4.925,4.928,902.2
+1696815840000,4.928,4.931,4.926,4.929,13131.1
+1696815900000,4.928,4.932,4.928,4.932,1667.4
+1696815960000,4.932,4.939,4.932,4.936,10180.6
+1696816020000,4.936,4.942,4.934,4.94,3346.0
+1696816080000,4.94,4.946,4.94,4.945,5894.5
+1696816140000,4.945,4.946,4.942,4.945,4549.1
+1696816200000,4.945,4.951,4.945,4.945,8435.9
+1696816260000,4.944,4.944,4.939,4.944,6610.2
+1696816320000,4.945,4.948,4.939,4.947,9603.6
+1696816380000,4.947,4.947,4.944,4.944,1035.3
+1696816440000,4.944,4.947,4.941,4.946,1716.8
+1696816500000,4.946,4.947,4.943,4.943,1944.3
+1696816560000,4.944,4.944,4.933,4.933,6313.3
+1696816620000,4.933,4.939,4.931,4.934,3040.7
+1696816680000,4.934,4.936,4.933,4.935,1891.8
+1696816740000,4.935,4.942,4.935,4.942,2621.2
+1696816800000,4.943,4.946,4.94,4.945,7709.3
+1696816860000,4.945,4.946,4.942,4.942,4355.0
+1696816920000,4.943,4.943,4.937,4.937,3517.4
+1696816980000,4.938,4.938,4.935,4.935,1717.6
+1696817040000,4.934,4.934,4.928,4.929,4050.7
+1696817100000,4.929,4.93,4.925,4.929,3673.7
+1696817160000,4.93,4.931,4.927,4.928,3847.7
+1696817220000,4.928,4.928,4.924,4.928,2223.4
+1696817280000,4.928,4.929,4.927,4.929,806.8
+1696817340000,4.929,4.93,4.921,4.924,9669.7
+1696817400000,4.924,4.927,4.923,4.927,2606.9
+1696817460000,4.926,4.93,4.926,4.93,1066.6
+1696817520000,4.93,4.936,4.93,4.936,1770.2
+1696817580000,4.935,4.935,4.931,4.932,2110.9
+1696817640000,4.932,4.935,4.932,4.935,1850.3
+1696817700000,4.936,4.938,4.936,4.938,1058.0
+1696817760000,4.937,4.937,4.931,4.931,2799.0
+1696817820000,4.931,4.932,4.925,4.928,6367.1
+1696817880000,4.928,4.929,4.924,4.928,5790.7
+1696817940000,4.928,4.928,4.926,4.927,675.7
+1696818000000,4.927,4.928,4.926,4.928,508.7
+1696818060000,4.928,4.93,4.928,4.93,379.9
+1696818120000,4.929,4.929,4.924,4.926,4323.0
+1696818180000,4.926,4.937,4.926,4.934,19346.6
+1696818240000,4.934,4.934,4.933,4.933,647.1
+1696818300000,4.934,4.934,4.933,4.933,141.6
+1696818360000,4.934,4.934,4.932,4.934,993.5
+1696818420000,4.935,4.936,4.935,4.936,692.5
+1696818480000,4.936,4.937,4.934,4.937,4229.2
+1696818540000,4.937,4.937,4.935,4.936,300.3
+1696818600000,4.936,4.939,4.936,4.938,638.9
+1696818660000,4.939,4.939,4.935,4.935,2317.3
+1696818720000,4.934,4.934,4.933,4.933,229.4
+1696818780000,4.932,4.935,4.932,4.935,644.9
+1696818840000,4.935,4.936,4.935,4.936,555.0
+1696818900000,4.936,4.936,4.934,4.935,493.9
+1696818960000,4.934,4.934,4.933,4.934,828.2
+1696819020000,4.934,4.934,4.934,4.934,55.8
+1696819080000,4.934,4.934,4.934,4.934,23.5
+1696819140000,4.933,4.936,4.933,4.936,597.6
+1696819200000,4.936,4.937,4.93,4.936,5625.7
+1696819260000,4.937,4.937,4.934,4.935,465.6
+1696819320000,4.934,4.938,4.934,4.938,708.8
+1696819380000,4.938,4.94,4.937,4.939,3921.7
+1696819440000,4.938,4.943,4.938,4.943,5369.7
+1696819500000,4.943,4.943,4.942,4.943,498.4
+1696819560000,4.942,4.944,4.94,4.94,2074.1
+1696819620000,4.941,4.941,4.935,4.938,5126.2
+1696819680000,4.938,4.939,4.935,4.937,4328.9
+1696819740000,4.938,4.942,4.937,4.942,830.3
+1696819800000,4.942,4.942,4.94,4.94,1532.7
+1696819860000,4.94,4.94,4.939,4.939,49.2
+1696819920000,4.94,4.94,4.932,4.933,3504.4
+1696819980000,4.934,4.938,4.934,4.938,1068.0
+1696820040000,4.938,4.94,4.938,4.94,215.8
+1696820100000,4.94,4.94,4.937,4.938,1496.6
+1696820160000,4.937,4.939,4.937,4.939,1494.6
+1696820220000,4.939,4.94,4.939,4.939,263.0
+1696820280000,4.938,4.939,4.935,4.935,1406.1
+1696820340000,4.936,4.936,4.934,4.935,1123.2
+1696820400000,4.934,4.936,4.933,4.935,1438.4
+1696820460000,4.936,4.936,4.932,4.933,1469.7
+1696820520000,4.933,4.934,4.932,4.934,292.8
+1696820580000,4.934,4.937,4.934,4.937,2914.0
+1696820640000,4.936,4.94,4.936,4.939,668.4
+1696820700000,4.94,4.943,4.94,4.942,585.0
+1696820760000,4.943,4.943,4.939,4.939,1162.6
+1696820820000,4.938,4.938,4.934,4.937,1454.9
+1696820880000,4.937,4.94,4.935,4.94,1500.3
+1696820940000,4.941,4.942,4.934,4.941,7516.5
+1696821000000,4.941,4.943,4.941,4.943,228.4
+1696821060000,4.943,4.943,4.94,4.94,1971.2
+1696821120000,4.94,4.94,4.936,4.938,1825.0
+1696821180000,4.937,4.937,4.935,4.935,669.9
+1696821240000,4.936,4.938,4.936,4.936,1296.3
+1696821300000,4.936,4.941,4.936,4.939,4223.3
+1696821360000,4.94,4.94,4.937,4.937,761.0
+1696821420000,4.937,4.938,4.936,4.936,747.7
+1696821480000,4.937,4.937,4.936,4.936,233.4
+1696821540000,4.936,4.936,4.935,4.935,281.6
+1696821600000,4.935,4.94,4.935,4.939,1441.9
+1696821660000,4.938,4.941,4.938,4.94,670.0
+1696821720000,4.941,4.942,4.94,4.941,1558.3
+1696821780000,4.941,4.942,4.941,4.942,508.3
+1696821840000,4.942,4.944,4.942,4.943,744.1
+1696821900000,4.944,4.947,4.943,4.946,3738.7
+1696821960000,4.945,4.946,4.945,4.946,148.6
+1696822020000,4.946,4.948,4.946,4.946,961.4
+1696822080000,4.946,4.946,4.943,4.943,2625.3
+1696822140000,4.943,4.946,4.943,4.946,1560.0
+1696822200000,4.947,4.948,4.945,4.948,803.9
+1696822260000,4.948,4.948,4.946,4.947,698.3
+1696822320000,4.947,4.953,4.937,4.94,17995.7
+1696822380000,4.94,4.951,4.94,4.951,2912.1
+1696822440000,4.951,4.955,4.95,4.952,4812.9
+1696822500000,4.952,4.953,4.952,4.953,440.0
+1696822560000,4.953,4.954,4.952,4.954,596.2
+1696822620000,4.955,4.958,4.954,4.957,1738.6
+1696822680000,4.956,4.958,4.955,4.957,1910.5
+1696822740000,4.957,4.958,4.956,4.958,2657.8
+1696822800000,4.958,4.958,4.956,4.956,4267.0
+1696822860000,4.956,4.96,4.955,4.959,4228.5
+1696822920000,4.959,4.959,4.956,4.956,747.5
+1696822980000,4.955,4.958,4.953,4.953,3096.5
+1696823040000,4.954,4.958,4.954,4.956,1895.8
+1696823100000,4.956,4.965,4.956,4.963,10080.4
+1696823160000,4.963,4.965,4.961,4.964,4887.6
+1696823220000,4.965,4.968,4.964,4.968,2256.7
+1696823280000,4.968,4.969,4.96,4.961,2905.8
+1696823340000,4.961,4.962,4.96,4.961,2765.8
+1696823400000,4.961,4.967,4.961,4.967,7296.3
+1696823460000,4.966,4.967,4.963,4.967,2248.6
+1696823520000,4.967,4.97,4.966,4.968,4744.7
+1696823580000,4.967,4.97,4.966,4.97,3172.2
+1696823640000,4.97,4.972,4.969,4.972,7920.5
+1696823700000,4.972,4.979,4.971,4.978,9346.4
+1696823760000,4.978,4.983,4.978,4.982,11565.2
+1696823820000,4.983,4.99,4.979,4.988,14369.3
+1696823880000,4.987,4.991,4.985,4.991,7349.6
+1696823940000,4.99,4.998,4.99,4.998,20305.0
+1696824000000,4.998,5.006,4.998,5.005,14457.9
+1696824060000,5.004,5.024,4.998,5.021,67506.0
+1696824120000,5.021,5.027,5.015,5.027,17457.3
+1696824180000,5.027,5.027,5.007,5.014,14999.3
+1696824240000,5.014,5.017,4.991,4.999,24602.1
+1696824300000,4.999,5.006,4.995,4.995,8515.8
+1696824360000,4.995,4.995,4.989,4.993,5228.3
+1696824420000,4.992,4.995,4.964,4.981,58626.8
+1696824480000,4.981,4.988,4.976,4.988,11564.5
+1696824540000,4.988,4.989,4.985,4.986,3277.5
+1696824600000,4.987,4.993,4.986,4.988,5790.9
+1696824660000,4.988,4.991,4.988,4.991,1033.0
+1696824720000,4.991,4.995,4.989,4.99,7218.3
+1696824780000,4.991,4.991,4.984,4.985,1519.5
+1696824840000,4.985,4.987,4.979,4.987,6194.2
+1696824900000,4.986,4.989,4.984,4.985,3523.6
+1696824960000,4.985,4.985,4.973,4.974,7207.8
+1696825020000,4.974,4.987,4.97,4.981,23999.5
+1696825080000,4.981,4.983,4.978,4.979,4965.1
+1696825140000,4.979,4.985,4.976,4.978,5455.9
+1696825200000,4.979,4.983,4.978,4.983,1183.6
+1696825260000,4.982,4.982,4.977,4.979,2447.2
+1696825320000,4.979,4.98,4.979,4.979,701.8
+1696825380000,4.979,4.984,4.979,4.984,3872.1
+1696825440000,4.984,4.987,4.984,4.986,2103.5
+1696825500000,4.986,4.988,4.985,4.988,3089.7
+1696825560000,4.988,4.993,4.987,4.993,2681.0
+1696825620000,4.993,4.995,4.991,4.995,5201.9
+1696825680000,4.995,4.995,4.992,4.994,3211.5
+1696825740000,4.994,4.999,4.994,4.999,3774.9
+1696825800000,4.999,4.999,4.996,4.997,2949.8
+1696825860000,4.996,4.997,4.99,4.995,6373.6
+1696825920000,4.995,4.996,4.993,4.994,1715.1
+1696825980000,4.994,4.994,4.99,4.991,2650.2
+1696826040000,4.991,5.0,4.989,4.999,24193.2
+1696826100000,5.0,5.006,4.998,5.0,12795.2
+1696826160000,5.0,5.006,5.0,5.006,974.8
+1696826220000,5.006,5.007,5.004,5.007,2523.9
+1696826280000,5.007,5.011,5.007,5.009,5223.0
+1696826340000,5.009,5.009,5.007,5.008,1358.0
+1696826400000,5.007,5.007,5.004,5.005,2991.1
+1696826460000,5.004,5.006,5.002,5.002,9523.9
+1696826520000,5.003,5.008,5.002,5.008,1602.8
+1696826580000,5.007,5.007,5.004,5.006,1872.8
+1696826640000,5.005,5.006,5.001,5.002,1969.3
+1696826700000,5.001,5.001,4.999,5.001,1939.5
+1696826760000,5.001,5.002,5.0,5.0,1395.4
+1696826820000,5.001,5.001,4.998,4.999,1052.3
+1696826880000,4.999,5.001,4.999,4.999,2811.1
+1696826940000,5.0,5.002,4.998,5.002,2067.3
+1696827000000,5.001,5.001,4.998,4.999,2077.1
+1696827060000,4.999,5.004,4.999,5.004,3683.8
+1696827120000,5.003,5.004,5.0,5.0,1792.8
+1696827180000,5.0,5.001,5.0,5.001,2277.1
+1696827240000,5.001,5.002,4.998,4.999,2904.4
+1696827300000,4.999,4.999,4.994,4.995,4161.2
+1696827360000,4.995,4.997,4.992,4.992,3374.9
+1696827420000,4.992,4.993,4.99,4.992,5812.5
+1696827480000,4.992,4.993,4.991,4.993,867.2
+1696827540000,4.993,4.993,4.988,4.989,5090.7
+1696827600000,4.989,4.99,4.979,4.983,13672.3
+1696827660000,4.984,4.987,4.984,4.987,2434.0
+1696827720000,4.987,4.992,4.987,4.992,1230.4
+1696827780000,4.992,4.992,4.985,4.985,3728.8
+1696827840000,4.986,4.991,4.984,4.991,4434.8
+1696827900000,4.991,4.995,4.99,4.994,4331.9
+1696827960000,4.996,5.002,4.996,5.002,11160.1
+1696828020000,5.003,5.003,5.001,5.001,1358.2
+1696828080000,5.002,5.002,4.999,4.999,2417.7
+1696828140000,4.999,5.001,4.999,5.0,3110.8
+1696828200000,5.0,5.004,5.0,5.004,4700.8
+1696828260000,5.004,5.008,5.004,5.007,1782.4
+1696828320000,5.008,5.008,5.005,5.008,1690.9
+1696828380000,5.008,5.009,5.007,5.008,1235.7
+1696828440000,5.008,5.008,5.005,5.005,4005.3
+1696828500000,5.004,5.005,5.0,5.002,4148.5
+1696828560000,5.002,5.002,4.994,4.996,5876.0
+1696828620000,4.996,5.0,4.995,5.0,2567.0
+1696828680000,5.0,5.0,4.997,4.999,3511.0
+1696828740000,4.998,4.998,4.992,4.993,887.3
+1696828800000,4.993,4.996,4.992,4.996,1423.3
+1696828860000,4.996,4.996,4.991,4.991,2340.1
+1696828920000,4.992,4.993,4.99,4.993,1224.8
+1696828980000,4.992,4.993,4.967,4.975,50067.2
+1696829040000,4.976,4.984,4.976,4.984,7048.2
+1696829100000,4.984,4.985,4.983,4.985,1130.9
+1696829160000,4.984,4.987,4.984,4.984,6965.9
+1696829220000,4.983,4.987,4.982,4.986,4139.9
+1696829280000,4.986,4.989,4.986,4.986,1454.9
+1696829340000,4.987,4.987,4.984,4.984,3045.2
+1696829400000,4.984,4.988,4.983,4.988,2029.7
+1696829460000,4.988,4.988,4.986,4.986,830.2
+1696829520000,4.986,4.986,4.982,4.984,3339.5
+1696829580000,4.985,4.985,4.973,4.976,5692.5
+1696829640000,4.977,4.981,4.977,4.979,1554.4
+1696829700000,4.98,4.981,4.975,4.978,2605.2
+1696829760000,4.977,4.978,4.97,4.975,3825.5
+1696829820000,4.975,4.977,4.973,4.973,2727.8
+1696829880000,4.973,4.976,4.971,4.974,4483.9
+1696829940000,4.974,4.977,4.972,4.976,3151.4
+1696830000000,4.977,4.98,4.976,4.98,1776.4
+1696830060000,4.98,4.98,4.976,4.978,5115.4
+1696830120000,4.977,4.978,4.976,4.976,1399.3
+1696830180000,4.976,4.977,4.974,4.975,926.3
+1696830240000,4.975,4.976,4.974,4.974,742.7
+1696830300000,4.975,4.98,4.975,4.98,5924.6
+1696830360000,4.979,4.981,4.979,4.98,537.4
+1696830420000,4.981,4.983,4.979,4.98,3696.2
+1696830480000,4.98,4.98,4.973,4.975,3299.2
+1696830540000,4.976,4.976,4.974,4.975,1810.7
+1696830600000,4.975,4.976,4.974,4.975,523.5
+1696830660000,4.974,4.975,4.97,4.97,1899.2
+1696830720000,4.97,4.972,4.97,4.971,867.9
+1696830780000,4.971,4.972,4.966,4.969,3500.1
+1696830840000,4.968,4.972,4.968,4.971,3304.7
+1696830900000,4.971,4.972,4.966,4.972,4611.0
+1696830960000,4.972,4.973,4.971,4.972,1129.1
+1696831020000,4.972,4.972,4.969,4.97,1355.4
+1696831080000,4.97,4.97,4.964,4.966,4480.4
+1696831140000,4.966,4.966,4.955,4.965,19102.7
+1696831200000,4.964,4.967,4.963,4.963,8090.6
+1696831260000,4.964,4.964,4.957,4.96,4531.7
+1696831320000,4.96,4.961,4.955,4.958,5034.8
+1696831380000,4.959,4.965,4.958,4.959,5817.2
+1696831440000,4.96,4.96,4.958,4.96,1995.8
+1696831500000,4.961,4.961,4.96,4.961,580.4
+1696831560000,4.96,4.963,4.96,4.963,1841.1
+1696831620000,4.963,4.965,4.962,4.965,1214.0
+1696831680000,4.964,4.965,4.962,4.962,1139.1
+1696831740000,4.961,4.963,4.96,4.963,1562.2
+1696831800000,4.963,4.965,4.959,4.965,6905.9
+1696831860000,4.966,4.969,4.965,4.968,2125.2
+1696831920000,4.969,4.973,4.968,4.973,2063.9
+1696831980000,4.972,4.974,4.971,4.971,3419.1
+1696832040000,4.971,4.973,4.97,4.973,792.7
+1696832100000,4.973,4.976,4.973,4.976,1750.3
+1696832160000,4.976,4.977,4.973,4.974,4030.3
+1696832220000,4.973,4.974,4.97,4.97,2541.4
+1696832280000,4.97,4.971,4.967,4.971,2384.3
+1696832340000,4.972,4.977,4.972,4.976,3030.9
+1696832400000,4.976,4.978,4.975,4.978,2129.3
+1696832460000,4.978,4.981,4.977,4.979,4310.4
+1696832520000,4.98,4.985,4.98,4.983,3842.1
+1696832580000,4.984,4.988,4.981,4.986,9413.3
+1696832640000,4.986,4.986,4.982,4.982,2649.9
+1696832700000,4.983,4.983,4.981,4.983,1858.6
+1696832760000,4.983,4.986,4.981,4.986,4348.1
+1696832820000,4.986,4.986,4.98,4.981,2718.5
+1696832880000,4.981,4.982,4.98,4.981,725.4
+1696832940000,4.981,4.982,4.98,4.98,1005.6
+1696833000000,4.98,4.98,4.977,4.978,1909.1
+1696833060000,4.978,4.978,4.972,4.975,3851.7
+1696833120000,4.975,4.982,4.975,4.982,2495.4
+1696833180000,4.982,4.984,4.982,4.983,1044.6
+1696833240000,4.983,4.984,4.981,4.984,3800.6
+1696833300000,4.984,4.988,4.984,4.988,1415.9
+1696833360000,4.988,4.99,4.987,4.988,2552.1
+1696833420000,4.988,4.988,4.986,4.987,909.0
+1696833480000,4.988,4.989,4.988,4.989,710.2
+1696833540000,4.989,4.99,4.987,4.987,3796.8
+1696833600000,4.987,4.991,4.987,4.99,2952.1
+1696833660000,4.99,4.992,4.987,4.989,5477.3
+1696833720000,4.99,4.993,4.987,4.989,5084.5
+1696833780000,4.988,4.988,4.985,4.986,903.3
+1696833840000,4.986,4.99,4.986,4.99,2144.3
+1696833900000,4.989,4.99,4.988,4.99,1284.3
+1696833960000,4.99,4.991,4.989,4.991,350.3
+1696834020000,4.991,4.993,4.991,4.993,147.1
+1696834080000,4.992,4.996,4.992,4.992,4584.4
+1696834140000,4.993,4.996,4.992,4.995,2155.1
+1696834200000,4.995,4.996,4.992,4.992,2235.6
+1696834260000,4.992,4.999,4.992,4.999,16390.3
+1696834320000,4.998,5.002,4.998,5.002,2499.3
+1696834380000,5.001,5.002,5.0,5.001,2494.5
+1696834440000,5.0,5.0,4.998,4.999,3637.3
+1696834500000,4.998,5.0,4.997,5.0,6117.8
+1696834560000,5.0,5.001,4.999,5.001,3487.7
+1696834620000,5.001,5.005,5.0,5.0,7510.6
+1696834680000,5.001,5.004,5.0,5.004,1883.4
+1696834740000,5.004,5.005,4.999,4.999,9530.4
+1696834800000,5.0,5.002,4.996,4.996,7161.9
+1696834860000,4.996,4.997,4.985,4.993,11420.3
+1696834920000,4.993,4.995,4.991,4.994,1414.2
+1696834980000,4.994,4.994,4.986,4.994,8076.2
+1696835040000,4.994,5.0,4.994,4.999,4951.5
+1696835100000,4.998,4.999,4.997,4.997,1074.7
+1696835160000,4.997,5.002,4.995,5.001,5925.9
+1696835220000,5.001,5.001,4.994,4.995,1394.2
+1696835280000,4.995,4.995,4.992,4.993,1461.2
+1696835340000,4.994,5.0,4.994,4.997,2344.1
+1696835400000,4.997,5.0,4.996,4.999,2580.9
+1696835460000,4.999,5.002,4.998,4.998,3239.5
+1696835520000,4.997,4.998,4.995,4.998,1611.7
+1696835580000,4.998,4.998,4.989,4.99,7767.7
+1696835640000,4.991,4.996,4.989,4.991,4832.7
+1696835700000,4.99,4.991,4.986,4.987,2974.6
+1696835760000,4.988,4.989,4.98,4.986,8964.1
+1696835820000,4.986,4.986,4.983,4.984,542.9
+1696835880000,4.983,4.985,4.983,4.985,1431.6
+1696835940000,4.985,4.986,4.983,4.986,3829.7
+1696836000000,4.987,4.987,4.97,4.97,8967.4
+1696836060000,4.971,4.971,4.952,4.959,37994.7
+1696836120000,4.96,4.97,4.952,4.968,13535.4
+1696836180000,4.967,4.97,4.964,4.965,6967.4
+1696836240000,4.965,4.971,4.964,4.967,4004.2
+1696836300000,4.968,4.972,4.966,4.971,3518.8
+1696836360000,4.971,4.973,4.97,4.972,2163.4
+1696836420000,4.972,4.976,4.967,4.976,3510.9
+1696836480000,4.976,4.976,4.969,4.969,2932.3
+1696836540000,4.968,4.968,4.963,4.966,3498.6
+1696836600000,4.965,4.976,4.965,4.976,2712.0
+1696836660000,4.976,4.976,4.972,4.972,2729.6
+1696836720000,4.971,4.971,4.964,4.97,4270.8
+1696836780000,4.971,4.971,4.967,4.967,2405.6
+1696836840000,4.966,4.97,4.965,4.967,3201.6
+1696836900000,4.967,4.967,4.959,4.967,6819.4
+1696836960000,4.968,4.968,4.964,4.967,1260.3
+1696837020000,4.967,4.974,4.967,4.974,1606.1
+1696837080000,4.975,4.977,4.974,4.974,1593.2
+1696837140000,4.974,4.974,4.969,4.972,2007.5
+1696837200000,4.972,4.973,4.968,4.969,2288.2
+1696837260000,4.969,4.969,4.962,4.963,3567.1
+1696837320000,4.964,4.966,4.963,4.966,1652.5
+1696837380000,4.965,4.966,4.961,4.965,4084.0
+1696837440000,4.966,4.97,4.964,4.969,3020.9
+1696837500000,4.969,4.971,4.966,4.97,1273.9
+1696837560000,4.97,4.971,4.963,4.965,3393.2
+1696837620000,4.965,4.966,4.962,4.964,842.1
+1696837680000,4.964,4.967,4.964,4.967,2613.2
+1696837740000,4.967,4.968,4.966,4.967,572.9
+1696837800000,4.968,4.971,4.967,4.97,1145.1
+1696837860000,4.97,4.973,4.968,4.97,5474.9
+1696837920000,4.97,4.971,4.968,4.97,1862.1
+1696837980000,4.971,4.974,4.971,4.973,2734.2
+1696838040000,4.973,4.973,4.97,4.97,1932.4
+1696838100000,4.97,4.971,4.965,4.968,4141.9
+1696838160000,4.968,4.969,4.964,4.964,2035.4
+1696838220000,4.965,4.966,4.962,4.965,1009.2
+1696838280000,4.964,4.967,4.964,4.965,751.4
+1696838340000,4.966,4.966,4.961,4.961,1054.4
+1696838400000,4.961,4.967,4.959,4.966,5044.1
+1696838460000,4.966,4.967,4.961,4.961,3189.1
+1696838520000,4.962,4.962,4.96,4.961,1211.4
+1696838580000,4.961,4.967,4.961,4.966,2777.4
+1696838640000,4.966,4.966,4.964,4.964,323.4
+1696838700000,4.964,4.965,4.962,4.962,1461.5
+1696838760000,4.962,4.963,4.957,4.959,4309.0
+1696838820000,4.959,4.963,4.959,4.962,2711.2
+1696838880000,4.961,4.961,4.959,4.961,1158.7
+1696838940000,4.961,4.961,4.956,4.96,3868.9
+1696839000000,4.96,4.96,4.957,4.958,1277.7
+1696839060000,4.958,4.958,4.953,4.956,2922.8
+1696839120000,4.956,4.956,4.952,4.956,4374.6
+1696839180000,4.956,4.959,4.952,4.954,9562.0
+1696839240000,4.953,4.955,4.952,4.955,3414.3
+1696839300000,4.954,4.954,4.953,4.954,1880.8
+1696839360000,4.954,4.956,4.952,4.956,3551.5
+1696839420000,4.956,4.956,4.952,4.952,3773.5
+1696839480000,4.952,4.954,4.952,4.952,3608.0
+1696839540000,4.953,4.953,4.942,4.944,17112.0
+1696839600000,4.944,4.945,4.94,4.944,8808.6
+1696839660000,4.944,4.947,4.942,4.947,2832.2
+1696839720000,4.947,4.949,4.946,4.946,3619.5
+1696839780000,4.946,4.951,4.946,4.951,2548.2
+1696839840000,4.95,4.954,4.949,4.952,8666.0
+1696839900000,4.952,4.953,4.951,4.953,906.1
+1696839960000,4.954,4.959,4.954,4.958,2477.1
+1696840020000,4.959,4.959,4.952,4.952,3085.2
+1696840080000,4.952,4.953,4.944,4.945,2336.2
+1696840140000,4.945,4.946,4.943,4.944,1626.2
+1696840200000,4.944,4.944,4.941,4.943,2953.0
+1696840260000,4.942,4.942,4.934,4.936,7688.7
+1696840320000,4.936,4.936,4.932,4.934,3341.4
+1696840380000,4.934,4.936,4.923,4.924,12800.1
+1696840440000,4.924,4.925,4.892,4.9,58074.7
+1696840500000,4.901,4.923,4.886,4.922,64301.5
+1696840560000,4.922,4.927,4.912,4.925,16905.6
+1696840620000,4.926,4.932,4.924,4.931,5776.3
+1696840680000,4.931,4.938,4.928,4.936,4640.1
+1696840740000,4.937,4.937,4.926,4.926,6014.2
+1696840800000,4.926,4.928,4.92,4.924,6417.6
+1696840860000,4.924,4.928,4.922,4.928,5214.7
+1696840920000,4.928,4.928,4.921,4.926,5153.6
+1696840980000,4.925,4.926,4.922,4.922,1045.6
+1696841040000,4.922,4.924,4.92,4.922,2593.9
+1696841100000,4.922,4.929,4.92,4.929,2674.2
+1696841160000,4.929,4.929,4.917,4.92,12112.6
+1696841220000,4.919,4.919,4.908,4.909,11531.2
+1696841280000,4.909,4.915,4.905,4.906,7465.5
+1696841340000,4.907,4.913,4.903,4.91,7079.0
+1696841400000,4.91,4.914,4.908,4.909,7666.4
+1696841460000,4.91,4.911,4.904,4.911,3939.0
+1696841520000,4.911,4.916,4.91,4.911,2683.4
+1696841580000,4.912,4.916,4.912,4.914,4770.7
+1696841640000,4.914,4.914,4.908,4.91,7542.7
+1696841700000,4.91,4.915,4.905,4.914,4692.2
+1696841760000,4.914,4.917,4.911,4.917,3041.2
+1696841820000,4.917,4.919,4.907,4.91,5123.0
+1696841880000,4.91,4.911,4.899,4.901,10914.4
+1696841940000,4.9,4.908,4.898,4.905,7786.1
+1696842000000,4.906,4.906,4.888,4.889,18026.3
+1696842060000,4.889,4.894,4.884,4.885,12949.5
+1696842120000,4.885,4.888,4.881,4.888,8035.9
+1696842180000,4.889,4.895,4.885,4.887,9258.3
+1696842240000,4.887,4.89,4.886,4.89,2186.1
+1696842300000,4.89,4.897,4.89,4.895,7177.0
+1696842360000,4.894,4.899,4.894,4.897,2160.3
+1696842420000,4.897,4.9,4.895,4.896,3023.2
+1696842480000,4.896,4.9,4.894,4.895,6311.7
+1696842540000,4.896,4.898,4.894,4.898,1157.9
+1696842600000,4.898,4.9,4.896,4.899,4473.6
+1696842660000,4.899,4.911,4.899,4.911,3296.1
+1696842720000,4.91,4.914,4.909,4.914,3403.4
+1696842780000,4.913,4.919,4.913,4.917,5736.2
+1696842840000,4.917,4.919,4.914,4.915,9333.0
+1696842900000,4.914,4.917,4.912,4.912,4787.1
+1696842960000,4.912,4.912,4.905,4.905,7382.0
+1696843020000,4.905,4.912,4.905,4.912,1744.6
+1696843080000,4.913,4.914,4.906,4.906,4056.5
+1696843140000,4.906,4.913,4.906,4.91,3768.0
+1696843200000,4.909,4.912,4.908,4.911,1930.1
+1696843260000,4.911,4.912,4.904,4.906,5175.7
+1696843320000,4.907,4.909,4.905,4.905,925.0
+1696843380000,4.905,4.907,4.905,4.907,458.1
+1696843440000,4.906,4.909,4.905,4.909,2416.2
+1696843500000,4.909,4.909,4.9,4.905,11034.1
+1696843560000,4.906,4.908,4.905,4.908,1044.4
+1696843620000,4.908,4.91,4.905,4.91,1425.3
+1696843680000,4.909,4.909,4.901,4.905,7108.3
+1696843740000,4.904,4.904,4.901,4.901,1391.1
+1696843800000,4.901,4.902,4.898,4.9,4179.9
+1696843860000,4.899,4.903,4.897,4.901,2120.0
+1696843920000,4.901,4.903,4.899,4.902,3799.4
+1696843980000,4.903,4.903,4.895,4.896,5262.3
+1696844040000,4.896,4.897,4.894,4.894,2324.6
+1696844100000,4.894,4.895,4.894,4.894,152.2
+1696844160000,4.895,4.895,4.883,4.885,9251.9
+1696844220000,4.886,4.886,4.872,4.881,19627.5
+1696844280000,4.882,4.884,4.871,4.873,6123.6
+1696844340000,4.872,4.883,4.868,4.876,20015.7
+1696844400000,4.877,4.885,4.87,4.881,15260.5
+1696844460000,4.881,4.893,4.88,4.89,15137.1
+1696844520000,4.89,4.89,4.881,4.881,4799.5
+1696844580000,4.88,4.886,4.878,4.881,3162.9
+1696844640000,4.882,4.886,4.878,4.884,2890.9
+1696844700000,4.883,4.884,4.872,4.875,18447.3
+1696844760000,4.875,4.875,4.857,4.86,22033.9
+1696844820000,4.861,4.872,4.856,4.861,23224.4
+1696844880000,4.86,4.86,4.838,4.85,54209.6
+1696844940000,4.849,4.849,4.637,4.717,428300.6
+1696845000000,4.714,4.726,4.6,4.695,321022.1
+1696845060000,4.693,4.724,4.692,4.721,165631.2
+1696845120000,4.721,4.73,4.705,4.728,90117.3
+1696845180000,4.728,4.731,4.702,4.714,84942.9
+1696845240000,4.714,4.715,4.698,4.706,67173.0
+1696845300000,4.707,4.723,4.703,4.707,32830.7
+1696845360000,4.708,4.728,4.707,4.724,43854.9
+1696845420000,4.723,4.725,4.703,4.715,35397.1
+1696845480000,4.715,4.722,4.709,4.719,19891.4
+1696845540000,4.719,4.732,4.719,4.729,18737.7
+1696845600000,4.728,4.735,4.721,4.727,32154.7
+1696845660000,4.728,4.742,4.728,4.741,17853.1
+1696845720000,4.74,4.741,4.729,4.74,21534.7
+1696845780000,4.739,4.745,4.739,4.744,15188.8
+1696845840000,4.745,4.751,4.74,4.741,15734.1
+1696845900000,4.742,4.743,4.729,4.733,14761.0
+1696845960000,4.732,4.735,4.727,4.73,14805.1
+1696846020000,4.73,4.733,4.729,4.731,5564.3
+1696846080000,4.732,4.739,4.731,4.732,9723.3
+1696846140000,4.734,4.739,4.728,4.738,13560.2
+1696846200000,4.738,4.741,4.73,4.737,9296.1
+1696846260000,4.736,4.743,4.734,4.743,11082.7
+1696846320000,4.744,4.749,4.743,4.749,6052.0
+1696846380000,4.748,4.757,4.746,4.754,9174.4
+1696846440000,4.754,4.76,4.754,4.759,10929.8
+1696846500000,4.758,4.758,4.75,4.756,14046.6
+1696846560000,4.757,4.766,4.756,4.766,11965.4
+1696846620000,4.765,4.766,4.76,4.765,8774.3
+1696846680000,4.765,4.77,4.76,4.76,13385.5
+1696846740000,4.761,4.765,4.752,4.754,7818.1
+1696846800000,4.754,4.755,4.747,4.751,3849.3
+1696846860000,4.751,4.752,4.744,4.747,9630.3
+1696846920000,4.747,4.749,4.739,4.747,13543.8
+1696846980000,4.747,4.749,4.74,4.748,5104.6
+1696847040000,4.747,4.753,4.746,4.749,5911.5
+1696847100000,4.749,4.763,4.749,4.759,17697.9
+1696847160000,4.758,4.764,4.756,4.763,2901.9
+1696847220000,4.764,4.767,4.762,4.767,6021.8
+1696847280000,4.767,4.768,4.756,4.758,6024.0
+1696847340000,4.758,4.761,4.756,4.761,3258.6
+1696847400000,4.761,4.763,4.756,4.758,10252.2
+1696847460000,4.759,4.764,4.759,4.762,6523.6
+1696847520000,4.762,4.764,4.762,4.764,1167.0
+1696847580000,4.765,4.765,4.759,4.759,3855.8
+1696847640000,4.759,4.765,4.757,4.763,5386.2
+1696847700000,4.764,4.768,4.761,4.761,6060.3
+1696847760000,4.762,4.763,4.751,4.755,9234.8
+1696847820000,4.755,4.755,4.739,4.741,10951.7
+1696847880000,4.742,4.75,4.741,4.75,8149.8
+1696847940000,4.749,4.75,4.744,4.747,4991.1
+1696848000000,4.747,4.749,4.744,4.745,3722.8
+1696848060000,4.745,4.75,4.744,4.745,4493.6
+1696848120000,4.744,4.745,4.738,4.739,9376.4
+1696848180000,4.739,4.74,4.728,4.729,21171.0
+1696848240000,4.73,4.734,4.723,4.734,20854.8
+1696848300000,4.733,4.734,4.721,4.725,11146.2
+1696848360000,4.725,4.727,4.716,4.72,11814.7
+1696848420000,4.72,4.721,4.707,4.71,19016.5
+1696848480000,4.709,4.716,4.708,4.715,10912.2
+1696848540000,4.714,4.723,4.713,4.716,15244.4
+1696848600000,4.716,4.72,4.71,4.718,8809.8
+1696848660000,4.718,4.721,4.716,4.718,6414.1
+1696848720000,4.718,4.726,4.717,4.726,7231.7
+1696848780000,4.726,4.731,4.726,4.728,4215.6
+1696848840000,4.728,4.742,4.728,4.741,22931.0
+1696848900000,4.742,4.746,4.739,4.745,6995.0
+1696848960000,4.746,4.749,4.742,4.742,6247.8
+1696849020000,4.743,4.749,4.743,4.747,10981.7
+1696849080000,4.747,4.749,4.739,4.739,8822.4
+1696849140000,4.739,4.739,4.733,4.733,4342.6
+1696849200000,4.733,4.742,4.73,4.742,12558.6
+1696849260000,4.742,4.751,4.74,4.75,7546.3
+1696849320000,4.751,4.752,4.748,4.751,5175.4
+1696849380000,4.75,4.751,4.74,4.742,5063.8
+1696849440000,4.742,4.746,4.738,4.74,7136.9
+1696849500000,4.74,4.743,4.737,4.743,2119.9
+1696849560000,4.742,4.743,4.735,4.735,3557.7
+1696849620000,4.736,4.738,4.734,4.736,5892.4
+1696849680000,4.736,4.736,4.729,4.729,8154.5
+1696849740000,4.728,4.743,4.725,4.743,11094.0
+1696849800000,4.742,4.744,4.738,4.743,4926.9
+1696849860000,4.744,4.76,4.742,4.76,39338.7
+1696849920000,4.76,4.762,4.751,4.755,15718.0
+1696849980000,4.755,4.759,4.754,4.757,3575.4
+1696850040000,4.756,4.759,4.75,4.75,5998.0
+1696850100000,4.75,4.76,4.748,4.751,12482.7
+1696850160000,4.751,4.751,4.747,4.751,3657.9
+1696850220000,4.751,4.752,4.739,4.74,13109.4
+1696850280000,4.74,4.745,4.74,4.742,3195.1
+1696850340000,4.742,4.75,4.74,4.745,6751.6
+1696850400000,4.744,4.751,4.744,4.75,3276.4
+1696850460000,4.751,4.751,4.747,4.751,3542.3
+1696850520000,4.75,4.75,4.74,4.744,17972.9
+1696850580000,4.744,4.744,4.738,4.742,2929.7
+1696850640000,4.743,4.743,4.736,4.741,6873.7
+1696850700000,4.741,4.745,4.741,4.744,2235.0
+1696850760000,4.745,4.753,4.745,4.753,6429.8
+1696850820000,4.754,4.758,4.753,4.756,3389.2
+1696850880000,4.755,4.755,4.748,4.749,2488.8
+1696850940000,4.75,4.75,4.746,4.748,5433.6
+1696851000000,4.748,4.748,4.74,4.741,9609.4
+1696851060000,4.741,4.748,4.74,4.748,3696.4
+1696851120000,4.748,4.752,4.748,4.752,3152.1
+1696851180000,4.751,4.751,4.747,4.75,5844.2
+1696851240000,4.751,4.755,4.751,4.753,2289.8
+1696851300000,4.752,4.76,4.751,4.752,7050.3
+1696851360000,4.752,4.753,4.748,4.753,2588.5
+1696851420000,4.752,4.753,4.747,4.749,1979.7
+1696851480000,4.75,4.754,4.75,4.752,2476.1
+1696851540000,4.75,4.75,4.742,4.742,7296.1
+1696851600000,4.743,4.751,4.743,4.746,3521.0
+1696851660000,4.746,4.748,4.743,4.747,2272.4
+1696851720000,4.747,4.75,4.745,4.748,6731.8
+1696851780000,4.749,4.749,4.743,4.744,3739.7
+1696851840000,4.743,4.743,4.73,4.73,14082.4
+1696851900000,4.729,4.729,4.722,4.726,6737.0
+1696851960000,4.727,4.729,4.723,4.723,5893.3
+1696852020000,4.723,4.725,4.717,4.72,6523.6
+1696852080000,4.719,4.72,4.711,4.712,10082.0
+1696852140000,4.712,4.719,4.708,4.714,12206.8
+1696852200000,4.715,4.715,4.7,4.709,11098.7
+1696852260000,4.708,4.71,4.706,4.706,2747.0
+1696852320000,4.706,4.713,4.704,4.705,9710.6
+1696852380000,4.705,4.716,4.7,4.712,8690.1
+1696852440000,4.713,4.72,4.713,4.717,3538.5
+1696852500000,4.717,4.72,4.713,4.715,7081.5
+1696852560000,4.716,4.718,4.706,4.709,14717.2
+1696852620000,4.709,4.718,4.704,4.717,9829.7
+1696852680000,4.718,4.721,4.717,4.717,4404.3
+1696852740000,4.717,4.718,4.713,4.713,1428.9
+1696852800000,4.713,4.713,4.703,4.708,7621.6
+1696852860000,4.708,4.71,4.705,4.707,3663.4
+1696852920000,4.706,4.709,4.701,4.708,6375.6
+1696852980000,4.708,4.713,4.708,4.711,4000.2
+1696853040000,4.71,4.711,4.701,4.702,3975.2
+1696853100000,4.703,4.71,4.702,4.709,5433.7
+1696853160000,4.709,4.709,4.7,4.706,7040.9
+1696853220000,4.706,4.707,4.704,4.706,1892.4
+1696853280000,4.706,4.713,4.706,4.712,3587.6
+1696853340000,4.713,4.718,4.711,4.717,2632.6
+1696853400000,4.716,4.719,4.71,4.711,5999.4
+1696853460000,4.712,4.715,4.709,4.709,3085.4
+1696853520000,4.709,4.711,4.708,4.711,1506.1
+1696853580000,4.711,4.715,4.711,4.715,1045.6
+1696853640000,4.715,4.717,4.714,4.717,1441.3
+1696853700000,4.717,4.717,4.705,4.705,6536.9
+1696853760000,4.705,4.72,4.705,4.718,7532.7
+1696853820000,4.718,4.724,4.716,4.724,3170.8
+1696853880000,4.724,4.728,4.722,4.726,9953.1
+1696853940000,4.726,4.73,4.723,4.728,3079.1
+1696854000000,4.728,4.731,4.724,4.731,6673.4
+1696854060000,4.731,4.737,4.73,4.734,4523.6
+1696854120000,4.734,4.734,4.732,4.732,2673.8
+1696854180000,4.732,4.734,4.728,4.733,7384.7
+1696854240000,4.733,4.755,4.733,4.746,55694.5
+1696854300000,4.746,4.752,4.744,4.751,9774.9
+1696854360000,4.75,4.761,4.749,4.753,19190.3
+1696854420000,4.754,4.758,4.752,4.757,4498.8
+1696854480000,4.757,4.762,4.756,4.762,6207.2
+1696854540000,4.761,4.768,4.76,4.766,13136.6
+1696854600000,4.765,4.765,4.759,4.763,5316.5
+1696854660000,4.762,4.767,4.759,4.766,5422.5
+1696854720000,4.765,4.772,4.764,4.771,6449.2
+1696854780000,4.77,4.77,4.764,4.764,11562.4
+1696854840000,4.765,4.766,4.764,4.765,1385.9
+1696854900000,4.764,4.764,4.741,4.746,33555.9
+1696854960000,4.745,4.747,4.743,4.743,5767.3
+1696855020000,4.744,4.748,4.74,4.747,13282.2
+1696855080000,4.747,4.747,4.744,4.744,1182.2
+1696855140000,4.745,4.752,4.745,4.752,2675.8
+1696855200000,4.752,4.752,4.749,4.751,5388.2
+1696855260000,4.751,4.757,4.75,4.757,4277.2
+1696855320000,4.756,4.756,4.75,4.75,2183.2
+1696855380000,4.75,4.75,4.746,4.746,1924.6
+1696855440000,4.746,4.747,4.745,4.746,1231.7
+1696855500000,4.745,4.745,4.738,4.74,3320.4
+1696855560000,4.74,4.748,4.738,4.747,3156.3
+1696855620000,4.747,4.749,4.746,4.747,668.0
+1696855680000,4.747,4.748,4.746,4.746,978.5
+1696855740000,4.745,4.745,4.742,4.743,597.3
+1696855800000,4.743,4.746,4.741,4.744,1947.0
+1696855860000,4.745,4.745,4.74,4.744,5757.8
+1696855920000,4.744,4.744,4.741,4.741,813.0
+1696855980000,4.741,4.746,4.74,4.744,2249.3
+1696856040000,4.744,4.744,4.738,4.74,5516.4
+1696856100000,4.739,4.741,4.729,4.729,15050.0
+1696856160000,4.73,4.739,4.73,4.736,2138.0
+1696856220000,4.735,4.74,4.735,4.739,1521.0
+1696856280000,4.74,4.74,4.737,4.74,1609.4
+1696856340000,4.74,4.741,4.735,4.736,3624.1
+1696856400000,4.736,4.746,4.736,4.739,7492.0
+1696856460000,4.739,4.739,4.736,4.736,5188.3
+1696856520000,4.735,4.737,4.733,4.734,2893.1
+1696856580000,4.733,4.736,4.733,4.736,1231.5
+1696856640000,4.736,4.736,4.733,4.733,1064.9
+1696856700000,4.732,4.745,4.73,4.744,5528.8
+1696856760000,4.743,4.743,4.735,4.735,4769.4
+1696856820000,4.734,4.736,4.733,4.733,1125.4
+1696856880000,4.734,4.734,4.725,4.729,8938.6
+1696856940000,4.729,4.738,4.728,4.738,6523.2
+1696857000000,4.738,4.752,4.738,4.747,16225.1
+1696857060000,4.747,4.747,4.746,4.747,1687.3
+1696857120000,4.747,4.752,4.747,4.751,2794.6
+1696857180000,4.75,4.75,4.749,4.749,795.7
+1696857240000,4.75,4.752,4.75,4.75,1497.8
+1696857300000,4.75,4.752,4.748,4.752,2489.6
+1696857360000,4.752,4.752,4.747,4.748,2236.0
+1696857420000,4.748,4.748,4.74,4.742,6256.9
+1696857480000,4.743,4.744,4.739,4.739,1633.3
+1696857540000,4.739,4.744,4.738,4.744,1000.5
+1696857600000,4.744,4.754,4.743,4.753,4247.0
+1696857660000,4.753,4.753,4.745,4.746,3303.6
+1696857720000,4.747,4.753,4.747,4.753,1749.7
+1696857780000,4.754,4.758,4.753,4.756,2667.6
+1696857840000,4.756,4.757,4.753,4.754,3422.8
+1696857900000,4.755,4.755,4.75,4.753,1752.9
+1696857960000,4.753,4.753,4.748,4.748,1785.1
+1696858020000,4.748,4.749,4.746,4.746,875.0
+1696858080000,4.747,4.749,4.747,4.749,1663.5
+1696858140000,4.75,4.755,4.75,4.752,4072.4
+1696858200000,4.751,4.752,4.746,4.751,1842.3
+1696858260000,4.75,4.754,4.747,4.754,4150.3
+1696858320000,4.754,4.759,4.747,4.753,14703.2
+1696858380000,4.752,4.752,4.741,4.741,1383.8
+1696858440000,4.741,4.744,4.74,4.743,2891.8
+1696858500000,4.742,4.742,4.736,4.737,3511.1
+1696858560000,4.737,4.742,4.733,4.738,7571.2
+1696858620000,4.739,4.74,4.735,4.738,2833.0
+1696858680000,4.739,4.74,4.735,4.735,874.4
+1696858740000,4.735,4.742,4.735,4.74,3399.1
+1696858800000,4.74,4.745,4.74,4.744,1024.7
+1696858860000,4.745,4.745,4.74,4.741,2696.9
+1696858920000,4.741,4.745,4.741,4.744,1031.6
+1696858980000,4.744,4.744,4.74,4.742,5161.5
+1696859040000,4.742,4.744,4.739,4.742,2142.5
+1696859100000,4.743,4.743,4.739,4.74,2857.9
+1696859160000,4.74,4.74,4.733,4.735,7470.1
+1696859220000,4.736,4.737,4.734,4.735,1588.2
+1696859280000,4.735,4.748,4.735,4.748,14083.9
+1696859340000,4.749,4.75,4.741,4.741,2202.2
+1696859400000,4.741,4.745,4.741,4.743,3203.9
+1696859460000,4.744,4.744,4.734,4.734,4286.2
+1696859520000,4.734,4.742,4.733,4.738,4048.0
+1696859580000,4.738,4.742,4.734,4.74,3953.9
+1696859640000,4.74,4.74,4.731,4.733,5392.3
+1696859700000,4.733,4.734,4.729,4.729,4607.2
+1696859760000,4.729,4.737,4.728,4.737,2336.9
+1696859820000,4.736,4.742,4.736,4.742,3050.4
+1696859880000,4.742,4.746,4.741,4.743,1167.2
+1696859940000,4.743,4.743,4.737,4.74,2369.2
+1696860000000,4.74,4.742,4.735,4.74,5207.2
+1696860060000,4.74,4.744,4.74,4.741,3247.2
+1696860120000,4.742,4.746,4.741,4.743,8353.7
+1696860180000,4.743,4.743,4.734,4.735,1636.0
+1696860240000,4.735,4.735,4.731,4.734,2389.6
+1696860300000,4.734,4.734,4.731,4.733,1245.6
+1696860360000,4.732,4.737,4.732,4.734,5302.7
+1696860420000,4.734,4.734,4.732,4.732,1610.9
+1696860480000,4.732,4.736,4.732,4.736,3062.2
+1696860540000,4.736,4.736,4.733,4.734,2727.9
+1696860600000,4.735,4.739,4.734,4.735,2924.8
+1696860660000,4.735,4.735,4.733,4.735,2846.2
+1696860720000,4.735,4.736,4.732,4.733,3231.3
+1696860780000,4.732,4.732,4.731,4.731,939.0
+1696860840000,4.732,4.733,4.732,4.732,2094.7
+1696860900000,4.731,4.735,4.73,4.734,7417.2
+1696860960000,4.735,4.735,4.732,4.733,151.4
+1696861020000,4.732,4.735,4.732,4.734,928.4
+1696861080000,4.734,4.736,4.733,4.734,3090.1
+1696861140000,4.734,4.738,4.734,4.737,1491.9
+1696861200000,4.736,4.736,4.73,4.734,3688.0
+1696861260000,4.734,4.735,4.731,4.731,662.7
+1696861320000,4.731,4.739,4.73,4.739,7294.2
+1696861380000,4.739,4.741,4.736,4.741,2687.8
+1696861440000,4.741,4.744,4.741,4.743,3413.3
+1696861500000,4.743,4.743,4.737,4.737,3742.3
+1696861560000,4.736,4.741,4.736,4.741,2543.8
+1696861620000,4.742,4.742,4.733,4.733,7103.1
+1696861680000,4.733,4.734,4.732,4.733,1447.3
+1696861740000,4.733,4.736,4.732,4.733,2041.2
+1696861800000,4.734,4.735,4.728,4.729,4315.9
+1696861860000,4.729,4.733,4.727,4.728,4613.7
+1696861920000,4.729,4.739,4.729,4.737,13723.8
+1696861980000,4.737,4.739,4.735,4.739,4060.4
+1696862040000,4.738,4.738,4.731,4.732,2795.3
+1696862100000,4.731,4.731,4.729,4.731,394.7
+1696862160000,4.731,4.733,4.731,4.732,989.0
+1696862220000,4.732,4.734,4.727,4.728,3796.4
+1696862280000,4.728,4.731,4.727,4.731,1506.5
+1696862340000,4.731,4.733,4.731,4.733,442.0
+1696862400000,4.732,4.733,4.731,4.731,1283.0
+1696862460000,4.731,4.732,4.725,4.727,7840.2
+1696862520000,4.728,4.73,4.727,4.728,1385.2
+1696862580000,4.727,4.729,4.726,4.729,3250.2
+1696862640000,4.728,4.73,4.727,4.727,1142.3
+1696862700000,4.726,4.727,4.722,4.724,6037.0
+1696862760000,4.724,4.725,4.722,4.723,954.4
+1696862820000,4.722,4.727,4.721,4.722,4407.8
+1696862880000,4.722,4.723,4.721,4.723,2289.1
+1696862940000,4.722,4.723,4.716,4.717,4331.1
+1696863000000,4.717,4.719,4.711,4.711,6386.3
+1696863060000,4.711,4.712,4.706,4.706,7712.2
+1696863120000,4.707,4.713,4.706,4.713,6406.2
+1696863180000,4.713,4.716,4.709,4.709,4157.5
+1696863240000,4.709,4.714,4.709,4.71,6331.7
+1696863300000,4.71,4.716,4.709,4.713,5753.1
+1696863360000,4.713,4.72,4.713,4.719,1555.8
+1696863420000,4.72,4.72,4.718,4.718,1332.1
+1696863480000,4.718,4.718,4.716,4.718,974.7
+1696863540000,4.717,4.717,4.712,4.715,1964.9
+1696863600000,4.714,4.72,4.711,4.717,8636.0
+1696863660000,4.716,4.72,4.711,4.716,25083.0
+1696863720000,4.715,4.715,4.711,4.714,1019.8
+1696863780000,4.714,4.715,4.709,4.711,4409.9
+1696863840000,4.712,4.715,4.711,4.714,1898.6
+1696863900000,4.713,4.715,4.711,4.711,5328.1
+1696863960000,4.71,4.71,4.708,4.71,509.8
+1696864020000,4.711,4.714,4.711,4.712,1505.2
+1696864080000,4.713,4.714,4.71,4.71,1249.6
+1696864140000,4.71,4.713,4.709,4.711,3433.3
+1696864200000,4.711,4.713,4.701,4.706,12674.0
+1696864260000,4.707,4.707,4.688,4.697,54892.5
+1696864320000,4.696,4.7,4.694,4.696,11156.3
+1696864380000,4.695,4.703,4.693,4.699,4642.9
+1696864440000,4.699,4.706,4.699,4.706,4362.8
+1696864500000,4.706,4.707,4.691,4.695,12410.1
+1696864560000,4.696,4.699,4.696,4.699,2148.5
+1696864620000,4.699,4.703,4.699,4.703,3500.8
+1696864680000,4.703,4.709,4.69,4.693,29830.5
+1696864740000,4.693,4.695,4.686,4.688,10279.6
+1696864800000,4.687,4.687,4.669,4.67,19963.6
+1696864860000,4.67,4.672,4.664,4.665,8141.7
+1696864920000,4.664,4.681,4.663,4.675,12974.9
+1696864980000,4.676,4.681,4.674,4.674,5898.2
+1696865040000,4.674,4.68,4.673,4.68,5177.6
+1696865100000,4.68,4.681,4.672,4.675,4539.2
+1696865160000,4.675,4.683,4.675,4.682,4192.0
+1696865220000,4.683,4.683,4.678,4.682,2188.7
+1696865280000,4.681,4.686,4.68,4.686,8036.9
+1696865340000,4.685,4.686,4.683,4.683,1781.6
+1696865400000,4.683,4.685,4.671,4.674,13881.1
+1696865460000,4.674,4.678,4.673,4.677,2760.1
+1696865520000,4.677,4.678,4.673,4.675,1916.1
+1696865580000,4.675,4.677,4.674,4.675,4071.8
+1696865640000,4.676,4.676,4.675,4.676,1317.7
+1696865700000,4.677,4.678,4.675,4.676,5271.0
+1696865760000,4.676,4.676,4.675,4.675,1732.4
+1696865820000,4.675,4.679,4.675,4.679,1862.1
+1696865880000,4.679,4.682,4.678,4.681,4018.0
+1696865940000,4.68,4.683,4.68,4.682,1107.6
+1696866000000,4.683,4.686,4.682,4.682,6883.8
+1696866060000,4.682,4.682,4.679,4.68,1455.4
+1696866120000,4.68,4.68,4.674,4.678,3974.1
+1696866180000,4.677,4.68,4.676,4.677,1237.9
+1696866240000,4.678,4.68,4.677,4.678,1076.7
+1696866300000,4.679,4.681,4.677,4.679,2946.5
+1696866360000,4.68,4.68,4.668,4.67,9542.4
+1696866420000,4.671,4.673,4.667,4.669,4504.8
+1696866480000,4.67,4.671,4.661,4.664,6925.6
+1696866540000,4.664,4.669,4.662,4.668,6573.7
+1696866600000,4.668,4.668,4.658,4.658,9891.5
+1696866660000,4.658,4.664,4.656,4.664,13060.9
+1696866720000,4.665,4.669,4.662,4.663,8985.8
+1696866780000,4.664,4.67,4.663,4.668,9308.6
+1696866840000,4.668,4.669,4.666,4.668,2235.7
+1696866900000,4.668,4.668,4.666,4.667,1021.4
+1696866960000,4.667,4.669,4.666,4.668,2507.1
+1696867020000,4.668,4.67,4.667,4.668,3550.7
+1696867080000,4.667,4.669,4.666,4.667,651.5
+1696867140000,4.666,4.666,4.661,4.664,2069.1
+1696867200000,4.664,4.673,4.663,4.668,12293.7
+1696867260000,4.667,4.669,4.655,4.655,5631.4
+1696867320000,4.654,4.661,4.635,4.643,66093.2
+1696867380000,4.644,4.656,4.639,4.654,27945.4
+1696867440000,4.654,4.66,4.647,4.652,26596.9
+1696867500000,4.651,4.661,4.646,4.658,14794.5
+1696867560000,4.66,4.666,4.659,4.665,6382.6
+1696867620000,4.665,4.675,4.665,4.672,9951.1
+1696867680000,4.672,4.676,4.668,4.674,6578.4
+1696867740000,4.673,4.682,4.673,4.681,11616.4
+1696867800000,4.68,4.681,4.677,4.679,3541.2
+1696867860000,4.678,4.678,4.664,4.668,7257.5
+1696867920000,4.667,4.668,4.659,4.662,3161.3
+1696867980000,4.662,4.669,4.661,4.668,7522.4
+1696868040000,4.668,4.67,4.662,4.67,5821.1
+1696868100000,4.67,4.671,4.663,4.669,5570.6
+1696868160000,4.668,4.668,4.662,4.667,1306.8
+1696868220000,4.667,4.675,4.667,4.673,5329.1
+1696868280000,4.674,4.682,4.669,4.682,9885.2
+1696868340000,4.682,4.688,4.682,4.684,8126.8
+1696868400000,4.684,4.687,4.682,4.687,7987.4
+1696868460000,4.687,4.698,4.687,4.697,5293.1
+1696868520000,4.697,4.701,4.694,4.696,9958.8
+1696868580000,4.697,4.702,4.693,4.701,5695.1
+1696868640000,4.702,4.702,4.685,4.685,5954.0
+1696868700000,4.686,4.686,4.678,4.68,2921.7
+1696868760000,4.68,4.681,4.676,4.679,3923.2
+1696868820000,4.678,4.678,4.668,4.67,11185.7
+1696868880000,4.669,4.669,4.65,4.653,11513.9
+1696868940000,4.654,4.662,4.614,4.643,86389.2
+1696869000000,4.643,4.657,4.642,4.654,35435.3
+1696869060000,4.654,4.659,4.651,4.652,10306.7
+1696869120000,4.653,4.659,4.649,4.652,10147.6
+1696869180000,4.653,4.658,4.653,4.658,2172.8
+1696869240000,4.658,4.662,4.653,4.659,4873.5
+1696869300000,4.659,4.661,4.652,4.654,12680.7
+1696869360000,4.655,4.659,4.654,4.655,7783.9
+1696869420000,4.654,4.657,4.651,4.657,4622.7
+1696869480000,4.657,4.657,4.649,4.651,4686.7
+1696869540000,4.651,4.652,4.634,4.635,11923.6
+1696869600000,4.636,4.647,4.619,4.634,59142.5
+1696869660000,4.635,4.656,4.63,4.633,33364.3
+1696869720000,4.633,4.641,4.631,4.638,9093.1
+1696869780000,4.639,4.642,4.613,4.613,15851.0
+1696869840000,4.612,4.627,4.55,4.599,240034.7
+1696869900000,4.6,4.615,4.59,4.602,42135.0
+1696869960000,4.602,4.623,4.6,4.621,20352.0
+1696870020000,4.62,4.62,4.608,4.616,23993.3
+1696870080000,4.614,4.619,4.591,4.593,30751.4
+1696870140000,4.593,4.601,4.592,4.601,11459.1
+1696870200000,4.6,4.606,4.593,4.602,11733.7
+1696870260000,4.602,4.608,4.591,4.599,17974.3
+1696870320000,4.598,4.605,4.593,4.595,13101.1
+1696870380000,4.595,4.601,4.591,4.597,13540.3
+1696870440000,4.596,4.611,4.596,4.607,15914.1
+1696870500000,4.607,4.611,4.6,4.605,11764.1
+1696870560000,4.605,4.614,4.605,4.612,10134.6
+1696870620000,4.612,4.618,4.611,4.615,7066.0
+1696870680000,4.615,4.622,4.613,4.622,6853.6
+1696870740000,4.622,4.627,4.619,4.625,6454.5
+1696870800000,4.625,4.625,4.618,4.621,6299.0
+1696870860000,4.621,4.621,4.613,4.615,4873.8
+1696870920000,4.614,4.614,4.604,4.605,3577.2
+1696870980000,4.604,4.607,4.599,4.607,4565.8
+1696871040000,4.607,4.608,4.604,4.604,1699.4
+1696871100000,4.604,4.607,4.597,4.597,7519.8
+1696871160000,4.597,4.602,4.593,4.599,4012.1
+1696871220000,4.599,4.608,4.599,4.607,1773.8
+1696871280000,4.607,4.607,4.6,4.601,4033.6
+1696871340000,4.601,4.605,4.601,4.602,1756.3
+1696871400000,4.601,4.609,4.601,4.609,3277.6
+1696871460000,4.608,4.614,4.608,4.612,4817.0
+1696871520000,4.613,4.621,4.613,4.615,3008.0
+1696871580000,4.616,4.616,4.613,4.616,2457.6
+1696871640000,4.616,4.616,4.612,4.615,4792.0
+1696871700000,4.615,4.622,4.615,4.622,5106.5
+1696871760000,4.621,4.63,4.621,4.627,5821.0
+1696871820000,4.627,4.635,4.626,4.635,7464.2
+1696871880000,4.635,4.64,4.634,4.64,4966.0
+1696871940000,4.639,4.639,4.627,4.628,4292.4
+1696872000000,4.627,4.63,4.625,4.63,3320.4
+1696872060000,4.629,4.629,4.624,4.626,2116.2
+1696872120000,4.625,4.627,4.624,4.625,1431.0
+1696872180000,4.625,4.633,4.624,4.63,6070.9
+1696872240000,4.63,4.632,4.629,4.631,1685.6
+1696872300000,4.631,4.634,4.63,4.634,2127.3
+1696872360000,4.635,4.635,4.631,4.633,3421.3
+1696872420000,4.634,4.638,4.634,4.638,2477.1
+1696872480000,4.637,4.638,4.633,4.638,4694.5
+1696872540000,4.638,4.64,4.637,4.637,1566.3
+1696872600000,4.637,4.644,4.637,4.643,3499.9
+1696872660000,4.644,4.648,4.644,4.648,4429.2
+1696872720000,4.649,4.65,4.646,4.647,5082.2
+1696872780000,4.648,4.649,4.647,4.648,1163.8
+1696872840000,4.648,4.652,4.647,4.648,5646.0
+1696872900000,4.649,4.652,4.638,4.643,7312.3
+1696872960000,4.643,4.647,4.642,4.647,4021.3
+1696873020000,4.647,4.648,4.646,4.647,2983.6
+1696873080000,4.646,4.653,4.645,4.651,2571.6
+1696873140000,4.651,4.656,4.651,4.656,3585.6
+1696873200000,4.655,4.656,4.65,4.651,3372.7
+1696873260000,4.651,4.664,4.648,4.664,9659.2
+1696873320000,4.664,4.667,4.652,4.652,5962.8
+1696873380000,4.652,4.655,4.649,4.653,2136.3
+1696873440000,4.653,4.653,4.644,4.647,3519.0
+1696873500000,4.646,4.648,4.646,4.647,1859.5
+1696873560000,4.648,4.654,4.646,4.652,10428.2
+1696873620000,4.652,4.66,4.651,4.658,5987.0
+1696873680000,4.659,4.662,4.658,4.66,2612.3
+1696873740000,4.661,4.661,4.658,4.658,3368.9
+1696873800000,4.657,4.658,4.654,4.656,2091.1
+1696873860000,4.655,4.655,4.651,4.654,1327.8
+1696873920000,4.655,4.657,4.654,4.656,1350.1
+1696873980000,4.657,4.662,4.657,4.66,9431.9
+1696874040000,4.661,4.667,4.661,4.667,4310.3
+1696874100000,4.666,4.668,4.663,4.667,7505.3
+1696874160000,4.666,4.666,4.66,4.665,3348.6
+1696874220000,4.665,4.667,4.664,4.667,1251.7
+1696874280000,4.667,4.669,4.665,4.669,2805.3
+1696874340000,4.67,4.673,4.669,4.673,2692.3
+1696874400000,4.673,4.677,4.669,4.677,7739.1
+1696874460000,4.676,4.686,4.676,4.684,5459.5
+1696874520000,4.684,4.684,4.676,4.68,5256.0
+1696874580000,4.681,4.687,4.68,4.686,6236.8
+1696874640000,4.686,4.687,4.675,4.678,7378.2
+1696874700000,4.678,4.679,4.675,4.677,3170.9
+1696874760000,4.676,4.679,4.675,4.676,6224.5
+1696874820000,4.677,4.682,4.675,4.68,8078.0
+1696874880000,4.68,4.685,4.68,4.683,8564.5
+1696874940000,4.683,4.686,4.682,4.683,9091.5
+1696875000000,4.684,4.685,4.676,4.682,6345.0
+1696875060000,4.682,4.683,4.682,4.683,1048.1
+1696875120000,4.683,4.683,4.673,4.678,15980.3
+1696875180000,4.678,4.687,4.675,4.686,8830.7
+1696875240000,4.686,4.686,4.682,4.683,2474.3
+1696875300000,4.684,4.687,4.684,4.685,1740.6
+1696875360000,4.685,4.693,4.685,4.693,4710.2
+1696875420000,4.692,4.693,4.691,4.693,688.5
+1696875480000,4.693,4.693,4.682,4.685,4169.4
+1696875540000,4.684,4.688,4.684,4.686,1379.9
+1696875600000,4.686,4.691,4.685,4.689,1967.6
+1696875660000,4.688,4.69,4.686,4.687,7201.8
+1696875720000,4.687,4.691,4.687,4.689,1037.6
+1696875780000,4.69,4.69,4.686,4.686,910.0
+1696875840000,4.686,4.691,4.686,4.691,2085.5
+1696875900000,4.69,4.69,4.687,4.687,1450.1
+1696875960000,4.687,4.687,4.684,4.685,1223.0
+1696876020000,4.685,4.686,4.683,4.686,837.8
+1696876080000,4.686,4.689,4.686,4.689,1623.0
+1696876140000,4.689,4.69,4.683,4.685,6977.8
+1696876200000,4.686,4.71,4.686,4.71,46989.7
+1696876260000,4.71,4.712,4.697,4.698,13124.8
+1696876320000,4.698,4.702,4.694,4.702,3563.0
+1696876380000,4.7,4.701,4.696,4.699,5621.1
+1696876440000,4.699,4.7,4.698,4.7,2030.8
+1696876500000,4.699,4.7,4.697,4.7,1168.5
+1696876560000,4.699,4.699,4.684,4.685,14929.4
+1696876620000,4.686,4.689,4.682,4.684,6380.5
+1696876680000,4.684,4.689,4.684,4.688,2536.6
+1696876740000,4.687,4.688,4.684,4.688,2924.4
+1696876800000,4.688,4.696,4.688,4.696,4846.1
+1696876860000,4.696,4.699,4.692,4.692,4711.0
+1696876920000,4.693,4.693,4.692,4.692,1717.1
+1696876980000,4.692,4.693,4.687,4.689,2687.9
+1696877040000,4.689,4.694,4.689,4.694,1414.4
+1696877100000,4.695,4.695,4.687,4.691,2978.3
+1696877160000,4.691,4.691,4.681,4.683,3936.7
+1696877220000,4.682,4.69,4.682,4.688,4161.6
+1696877280000,4.687,4.692,4.687,4.689,3418.1
+1696877340000,4.689,4.689,4.681,4.682,3383.0
+1696877400000,4.682,4.685,4.682,4.684,684.4
+1696877460000,4.684,4.684,4.68,4.682,2452.1
+1696877520000,4.681,4.683,4.68,4.68,2304.1
+1696877580000,4.68,4.681,4.679,4.68,2931.2
+1696877640000,4.68,4.68,4.678,4.678,674.5
+1696877700000,4.678,4.681,4.677,4.679,3201.6
+1696877760000,4.679,4.68,4.677,4.679,1130.7
+1696877820000,4.679,4.679,4.674,4.675,2921.1
+1696877880000,4.675,4.677,4.673,4.673,589.6
+1696877940000,4.673,4.673,4.664,4.668,33931.4
+1696878000000,4.669,4.669,4.661,4.662,4858.8
+1696878060000,4.662,4.662,4.644,4.658,34272.5
+1696878120000,4.659,4.661,4.647,4.659,12937.2
+1696878180000,4.659,4.659,4.653,4.654,1266.4
+1696878240000,4.654,4.665,4.654,4.663,12788.0
+1696878300000,4.664,4.67,4.664,4.669,8167.8
+1696878360000,4.668,4.668,4.659,4.659,4571.1
+1696878420000,4.658,4.67,4.657,4.668,17011.0
+1696878480000,4.668,4.671,4.662,4.662,10299.3
+1696878540000,4.662,4.667,4.661,4.665,3222.6
+1696878600000,4.665,4.667,4.663,4.663,2104.0
+1696878660000,4.664,4.666,4.664,4.666,537.4
+1696878720000,4.665,4.668,4.662,4.668,1541.7
+1696878780000,4.668,4.671,4.667,4.667,1643.9
+1696878840000,4.667,4.667,4.666,4.666,46.1
+1696878900000,4.665,4.666,4.661,4.663,1239.2
+1696878960000,4.664,4.664,4.661,4.664,1477.5
+1696879020000,4.663,4.666,4.663,4.666,524.3
+1696879080000,4.666,4.669,4.665,4.669,1153.4
+1696879140000,4.669,4.669,4.666,4.668,2949.8
+1696879200000,4.669,4.671,4.669,4.671,783.1
+1696879260000,4.672,4.673,4.672,4.673,847.9
+1696879320000,4.674,4.674,4.672,4.672,555.9
+1696879380000,4.672,4.676,4.672,4.676,2407.7
+1696879440000,4.675,4.679,4.675,4.677,2792.2
+1696879500000,4.677,4.679,4.672,4.672,3010.7
+1696879560000,4.673,4.673,4.673,4.673,13.9
+1696879620000,4.673,4.673,4.671,4.672,632.2
+1696879680000,4.671,4.672,4.671,4.672,39.4
+1696879740000,4.672,4.675,4.672,4.675,374.2
+1696879800000,4.675,4.675,4.673,4.673,650.8
+1696879860000,4.672,4.672,4.672,4.672,2.6
+1696879920000,4.672,4.676,4.671,4.676,2403.7
+1696879980000,4.675,4.676,4.674,4.674,2406.7
+1696880040000,4.673,4.673,4.665,4.665,1783.6
+1696880100000,4.664,4.669,4.662,4.669,1560.3
+1696880160000,4.669,4.671,4.669,4.671,919.8
+1696880220000,4.671,4.672,4.671,4.672,602.8
+1696880280000,4.671,4.673,4.671,4.673,280.9
+1696880340000,4.674,4.675,4.672,4.673,1300.8
+1696880400000,4.673,4.674,4.673,4.674,497.1
+1696880460000,4.673,4.673,4.667,4.667,2347.3
+1696880520000,4.667,4.669,4.667,4.669,768.6
+1696880580000,4.668,4.67,4.668,4.67,1133.4
+1696880640000,4.669,4.672,4.669,4.67,500.5
+1696880700000,4.67,4.67,4.667,4.668,1644.9
+1696880760000,4.668,4.669,4.667,4.668,3043.0
+1696880820000,4.668,4.671,4.668,4.67,700.4
+1696880880000,4.669,4.672,4.669,4.671,552.1
+1696880940000,4.672,4.674,4.672,4.673,1813.6
+1696881000000,4.672,4.672,4.67,4.67,1841.3
+1696881060000,4.67,4.67,4.664,4.668,3342.7
+1696881120000,4.669,4.67,4.669,4.67,815.0
+1696881180000,4.669,4.669,4.666,4.666,1162.7
+1696881240000,4.665,4.668,4.664,4.668,1643.3
+1696881300000,4.667,4.67,4.667,4.669,2073.2
+1696881360000,4.67,4.674,4.67,4.674,2449.4
+1696881420000,4.674,4.675,4.671,4.673,3010.6
+1696881480000,4.673,4.676,4.673,4.676,858.4
+1696881540000,4.675,4.676,4.674,4.675,546.1
+1696881600000,4.676,4.678,4.673,4.677,3325.1
+1696881660000,4.677,4.678,4.675,4.677,2344.1
+1696881720000,4.676,4.679,4.675,4.678,293.9
+1696881780000,4.679,4.679,4.678,4.679,246.4
+1696881840000,4.678,4.681,4.677,4.681,6123.5
+1696881900000,4.681,4.686,4.681,4.685,5411.7
+1696881960000,4.685,4.689,4.685,4.689,1715.2
+1696882020000,4.688,4.688,4.682,4.682,1878.5
+1696882080000,4.681,4.683,4.68,4.681,3816.3
+1696882140000,4.682,4.687,4.682,4.686,1327.9
+1696882200000,4.685,4.689,4.685,4.687,3093.7
+1696882260000,4.686,4.686,4.679,4.68,12260.4
+1696882320000,4.68,4.681,4.676,4.676,1365.5
+1696882380000,4.676,4.676,4.673,4.673,5103.3
+1696882440000,4.673,4.675,4.668,4.674,6081.0
+1696882500000,4.675,4.675,4.672,4.672,167.6
+1696882560000,4.672,4.672,4.666,4.671,2866.2
+1696882620000,4.67,4.673,4.67,4.673,2801.8
+1696882680000,4.673,4.675,4.672,4.675,489.4
+1696882740000,4.675,4.68,4.675,4.677,1623.2
+1696882800000,4.677,4.678,4.672,4.673,828.4
+1696882860000,4.673,4.678,4.673,4.677,1548.9
+1696882920000,4.678,4.679,4.677,4.677,412.8
+1696882980000,4.677,4.677,4.672,4.673,1182.1
+1696883040000,4.674,4.678,4.674,4.675,1448.3
+1696883100000,4.674,4.676,4.673,4.673,801.9
+1696883160000,4.673,4.673,4.669,4.673,2465.8
+1696883220000,4.672,4.672,4.668,4.67,2018.3
+1696883280000,4.67,4.671,4.67,4.67,532.1
+1696883340000,4.67,4.67,4.663,4.668,2063.7
+1696883400000,4.667,4.667,4.663,4.667,1441.9
+1696883460000,4.666,4.666,4.664,4.664,701.6
+1696883520000,4.664,4.664,4.66,4.664,4477.9
+1696883580000,4.664,4.666,4.664,4.666,1040.8
+1696883640000,4.666,4.666,4.666,4.666,249.8
+1696883700000,4.665,4.666,4.662,4.665,3288.3
+1696883760000,4.665,4.665,4.664,4.664,344.2
+1696883820000,4.663,4.664,4.662,4.663,1712.2
+1696883880000,4.662,4.664,4.661,4.663,298.4
+1696883940000,4.663,4.666,4.662,4.666,2243.8
+1696884000000,4.666,4.666,4.665,4.665,368.9
+1696884060000,4.664,4.664,4.658,4.66,2358.7
+1696884120000,4.659,4.661,4.658,4.661,2308.7
+1696884180000,4.661,4.662,4.66,4.662,681.0
+1696884240000,4.662,4.662,4.662,4.662,11.2
+1696884300000,4.662,4.664,4.662,4.664,1573.6
+1696884360000,4.664,4.664,4.66,4.661,2680.9
+1696884420000,4.661,4.662,4.661,4.662,404.1
+1696884480000,4.662,4.662,4.661,4.661,158.2
+1696884540000,4.662,4.662,4.66,4.66,348.0
+1696884600000,4.661,4.661,4.659,4.659,995.2
+1696884660000,4.659,4.661,4.659,4.659,1879.1
+1696884720000,4.658,4.658,4.651,4.658,3453.2
+1696884780000,4.657,4.657,4.655,4.655,544.4
+1696884840000,4.656,4.656,4.654,4.654,591.5
+1696884900000,4.655,4.658,4.655,4.657,984.0
+1696884960000,4.657,4.66,4.656,4.66,2369.9
+1696885020000,4.66,4.661,4.66,4.66,287.9
+1696885080000,4.66,4.664,4.66,4.662,2220.4
+1696885140000,4.662,4.664,4.662,4.662,1352.2
+1696885200000,4.661,4.665,4.661,4.665,551.1
+1696885260000,4.665,4.666,4.664,4.666,587.4
+1696885320000,4.665,4.666,4.664,4.665,931.8
+1696885380000,4.664,4.669,4.663,4.669,2941.8
+1696885440000,4.669,4.671,4.669,4.671,2663.6
+1696885500000,4.671,4.671,4.665,4.665,3109.6
+1696885560000,4.665,4.666,4.663,4.663,1073.3
+1696885620000,4.663,4.663,4.661,4.663,1473.3
+1696885680000,4.664,4.664,4.662,4.662,532.2
+1696885740000,4.662,4.662,4.661,4.662,390.1
+1696885800000,4.662,4.664,4.661,4.661,851.2
+1696885860000,4.66,4.66,4.657,4.657,1257.3
+1696885920000,4.657,4.657,4.652,4.655,2190.0
+1696885980000,4.655,4.658,4.655,4.655,2195.7
+1696886040000,4.656,4.657,4.655,4.656,626.5
+1696886100000,4.656,4.656,4.654,4.654,1230.4
+1696886160000,4.655,4.657,4.655,4.655,2062.8
+1696886220000,4.655,4.659,4.655,4.658,1497.0
+1696886280000,4.657,4.665,4.657,4.664,1713.0
+1696886340000,4.665,4.666,4.663,4.663,1905.6
+1696886400000,4.663,4.67,4.663,4.669,4079.1
+1696886460000,4.67,4.674,4.67,4.672,2004.3
+1696886520000,4.673,4.676,4.673,4.674,1374.2
+1696886580000,4.675,4.677,4.675,4.676,782.3
+1696886640000,4.677,4.677,4.674,4.676,2570.6
+1696886700000,4.676,4.677,4.673,4.673,3339.0
+1696886760000,4.672,4.672,4.668,4.669,1933.2
+1696886820000,4.67,4.679,4.67,4.678,5551.9
+1696886880000,4.677,4.678,4.675,4.675,631.9
+1696886940000,4.675,4.675,4.673,4.674,286.7
+1696887000000,4.674,4.678,4.674,4.677,526.1
+1696887060000,4.678,4.678,4.677,4.678,41.4
+1696887120000,4.677,4.681,4.676,4.676,2882.0
+1696887180000,4.676,4.676,4.675,4.675,565.3
+1696887240000,4.675,4.676,4.675,4.676,453.1
+1696887300000,4.676,4.676,4.676,4.676,60.0
+1696887360000,4.675,4.677,4.674,4.676,1394.6
+1696887420000,4.676,4.676,4.675,4.676,173.5
+1696887480000,4.675,4.676,4.674,4.676,588.3
+1696887540000,4.677,4.683,4.676,4.68,6961.6
+1696887600000,4.681,4.683,4.681,4.681,1243.3
+1696887660000,4.68,4.684,4.677,4.684,3916.9
+1696887720000,4.685,4.69,4.685,4.689,3212.7
+1696887780000,4.69,4.691,4.69,4.69,1646.8
+1696887840000,4.69,4.692,4.689,4.691,1950.0
+1696887900000,4.691,4.691,4.69,4.691,186.9
+1696887960000,4.691,4.691,4.689,4.689,870.9
+1696888020000,4.689,4.692,4.689,4.69,1181.3
+1696888080000,4.69,4.691,4.69,4.69,90.6
+1696888140000,4.689,4.689,4.687,4.687,643.9
+1696888200000,4.688,4.688,4.686,4.686,132.7
+1696888260000,4.686,4.686,4.68,4.68,4000.7
+1696888320000,4.681,4.681,4.675,4.675,676.5
+1696888380000,4.674,4.674,4.67,4.673,2546.6
+1696888440000,4.673,4.673,4.671,4.671,963.0
+1696888500000,4.671,4.671,4.669,4.669,1174.5
+1696888560000,4.67,4.674,4.67,4.673,1506.7
+1696888620000,4.675,4.682,4.675,4.682,1100.5
+1696888680000,4.681,4.683,4.681,4.683,261.3
+1696888740000,4.683,4.686,4.683,4.684,1891.2
+1696888800000,4.684,4.685,4.681,4.685,1686.5
+1696888860000,4.684,4.685,4.68,4.68,4589.4
+1696888920000,4.68,4.681,4.679,4.68,450.3
+1696888980000,4.68,4.684,4.679,4.682,2070.4
+1696889040000,4.682,4.683,4.679,4.682,1809.9
+1696889100000,4.682,4.685,4.681,4.684,4154.0
+1696889160000,4.685,4.685,4.685,4.685,289.8
+1696889220000,4.684,4.684,4.681,4.682,1961.1
+1696889280000,4.682,4.683,4.681,4.683,1516.7
+1696889340000,4.683,4.684,4.683,4.684,627.4
+1696889400000,4.683,4.685,4.682,4.685,5349.4
+1696889460000,4.686,4.687,4.686,4.687,796.9
+1696889520000,4.687,4.687,4.687,4.687,221.3
+1696889580000,4.687,4.688,4.686,4.686,2358.3
+1696889640000,4.685,4.685,4.681,4.681,1514.9
+1696889700000,4.681,4.681,4.681,4.681,17.0
+1696889760000,4.68,4.68,4.676,4.677,1610.9
+1696889820000,4.676,4.676,4.667,4.673,5050.7
+1696889880000,4.672,4.672,4.669,4.67,2606.6
+1696889940000,4.67,4.674,4.668,4.674,2570.5
+1696890000000,4.673,4.677,4.671,4.677,3306.7
+1696890060000,4.676,4.679,4.672,4.679,6007.1
+1696890120000,4.678,4.678,4.676,4.676,665.7
+1696890180000,4.676,4.678,4.676,4.678,334.3
+1696890240000,4.679,4.679,4.677,4.678,1380.6
+1696890300000,4.678,4.68,4.677,4.68,1619.0
+1696890360000,4.679,4.679,4.677,4.678,872.3
+1696890420000,4.678,4.683,4.678,4.68,1963.7
+1696890480000,4.681,4.681,4.679,4.68,490.6
+1696890540000,4.679,4.679,4.676,4.676,1465.5
+1696890600000,4.677,4.682,4.677,4.681,1710.1
+1696890660000,4.682,4.682,4.676,4.677,868.2
+1696890720000,4.676,4.684,4.676,4.682,2807.9
+1696890780000,4.681,4.681,4.678,4.68,2351.9
+1696890840000,4.68,4.682,4.68,4.682,416.7
+1696890900000,4.682,4.684,4.682,4.684,792.2
+1696890960000,4.683,4.683,4.676,4.676,1368.8
+1696891020000,4.677,4.677,4.677,4.677,261.9
+1696891080000,4.677,4.677,4.671,4.671,799.6
+1696891140000,4.672,4.682,4.672,4.679,10064.3
+1696891200000,4.679,4.679,4.678,4.678,461.5
+1696891260000,4.677,4.677,4.673,4.675,3997.0
+1696891320000,4.676,4.679,4.676,4.678,1060.2
+1696891380000,4.677,4.677,4.675,4.675,800.2
+1696891440000,4.675,4.675,4.673,4.673,2399.8
+1696891500000,4.672,4.672,4.671,4.671,668.0
+1696891560000,4.67,4.677,4.67,4.672,4143.8
+1696891620000,4.673,4.673,4.672,4.672,328.1
+1696891680000,4.671,4.671,4.671,4.671,369.3
+1696891740000,4.67,4.674,4.67,4.674,2724.0
+1696891800000,4.674,4.676,4.672,4.676,854.4
+1696891860000,4.675,4.675,4.673,4.673,506.1
+1696891920000,4.673,4.674,4.671,4.671,1609.5
+1696891980000,4.672,4.678,4.672,4.675,1879.5
+1696892040000,4.675,4.675,4.672,4.673,298.1
+1696892100000,4.673,4.673,4.673,4.673,482.8
+1696892160000,4.673,4.674,4.673,4.674,265.0
+1696892220000,4.676,4.677,4.675,4.675,1069.9
+1696892280000,4.675,4.675,4.674,4.675,373.8
+1696892340000,4.675,4.675,4.672,4.673,422.5
+1696892400000,4.674,4.678,4.673,4.677,929.3
+1696892460000,4.677,4.678,4.676,4.678,623.8
+1696892520000,4.678,4.678,4.673,4.673,3366.2
+1696892580000,4.673,4.673,4.672,4.673,1008.0
+1696892640000,4.673,4.675,4.673,4.674,472.0
+1696892700000,4.674,4.678,4.674,4.677,2472.6
+1696892760000,4.677,4.684,4.677,4.684,1850.7
+1696892820000,4.684,4.684,4.681,4.682,2882.2
+1696892880000,4.683,4.683,4.68,4.683,1973.6
+1696892940000,4.683,4.689,4.682,4.687,3368.6
+1696893000000,4.686,4.689,4.685,4.689,1197.6
+1696893060000,4.689,4.693,4.689,4.692,3876.1
+1696893120000,4.692,4.692,4.688,4.688,1196.4
+1696893180000,4.689,4.69,4.689,4.69,511.0
+1696893240000,4.691,4.692,4.687,4.688,4364.0
+1696893300000,4.688,4.688,4.686,4.687,676.9
+1696893360000,4.688,4.688,4.681,4.681,1364.7
+1696893420000,4.681,4.682,4.677,4.678,895.6
+1696893480000,4.678,4.683,4.678,4.683,1115.1
+1696893540000,4.683,4.683,4.681,4.681,771.4
+1696893600000,4.681,4.684,4.679,4.684,1580.6
+1696893660000,4.685,4.685,4.681,4.682,1889.8
+1696893720000,4.683,4.685,4.678,4.678,2082.4
+1696893780000,4.679,4.679,4.678,4.678,1503.1
+1696893840000,4.678,4.678,4.677,4.678,1172.2
+1696893900000,4.678,4.679,4.677,4.677,453.1
+1696893960000,4.676,4.676,4.67,4.675,6568.0
+1696894020000,4.675,4.678,4.675,4.678,1683.9
+1696894080000,4.679,4.679,4.675,4.675,1118.8
+1696894140000,4.674,4.675,4.67,4.675,1662.5
+1696894200000,4.675,4.676,4.673,4.673,577.2
+1696894260000,4.673,4.673,4.672,4.672,728.1
+1696894320000,4.672,4.675,4.671,4.675,1472.3
+1696894380000,4.676,4.676,4.676,4.676,583.6
+1696894440000,4.676,4.676,4.674,4.675,467.2
+1696894500000,4.675,4.675,4.673,4.673,1009.1
+1696894560000,4.674,4.674,4.673,4.673,625.9
+1696894620000,4.674,4.674,4.674,4.674,31.1
+1696894680000,4.673,4.674,4.67,4.674,2156.4
+1696894740000,4.674,4.677,4.674,4.677,1371.1
+1696894800000,4.677,4.677,4.674,4.675,2081.4
+1696894860000,4.675,4.675,4.673,4.673,328.8
+1696894920000,4.674,4.674,4.67,4.67,573.0
+1696894980000,4.669,4.672,4.667,4.672,2062.0
+1696895040000,4.672,4.673,4.672,4.672,151.9
+1696895100000,4.672,4.675,4.672,4.674,1025.6
+1696895160000,4.673,4.679,4.673,4.679,356.8
+1696895220000,4.679,4.684,4.678,4.684,715.8
+1696895280000,4.685,4.685,4.682,4.683,1333.8
+1696895340000,4.684,4.684,4.684,4.684,70.8
+1696895400000,4.683,4.685,4.683,4.685,629.8
+1696895460000,4.684,4.686,4.684,4.685,1740.7
+1696895520000,4.685,4.685,4.681,4.681,5133.5
+1696895580000,4.682,4.682,4.681,4.681,198.7
+1696895640000,4.681,4.683,4.681,4.683,705.7
+1696895700000,4.683,4.684,4.682,4.684,310.0
+1696895760000,4.684,4.684,4.684,4.684,247.1
+1696895820000,4.684,4.684,4.682,4.682,3134.3
+1696895880000,4.682,4.683,4.681,4.683,1509.0
+1696895940000,4.682,4.686,4.681,4.685,6777.7
+1696896000000,4.686,4.686,4.683,4.685,4736.2
+1696896060000,4.685,4.689,4.684,4.689,5691.4
+1696896120000,4.689,4.689,4.686,4.689,2714.6
+1696896180000,4.689,4.691,4.687,4.688,4118.6
+1696896240000,4.688,4.688,4.685,4.688,1815.1
+1696896300000,4.688,4.689,4.684,4.684,6143.0
+1696896360000,4.685,4.689,4.683,4.689,3878.4
+1696896420000,4.689,4.694,4.689,4.694,2458.7
+1696896480000,4.695,4.698,4.694,4.698,2547.4
+1696896540000,4.698,4.703,4.696,4.701,5736.3
+1696896600000,4.701,4.702,4.7,4.701,1675.4
+1696896660000,4.701,4.706,4.7,4.703,6248.4
+1696896720000,4.703,4.703,4.702,4.702,1001.1
+1696896780000,4.701,4.702,4.695,4.701,8705.4
+1696896840000,4.701,4.703,4.696,4.697,5000.1
+1696896900000,4.698,4.699,4.697,4.699,925.6
+1696896960000,4.699,4.699,4.693,4.693,4317.5
+1696897020000,4.693,4.693,4.685,4.688,7769.7
+1696897080000,4.688,4.689,4.686,4.689,1112.8
+1696897140000,4.69,4.693,4.69,4.692,3773.5
+1696897200000,4.692,4.692,4.686,4.689,4524.4
+1696897260000,4.69,4.69,4.689,4.689,271.4
+1696897320000,4.69,4.69,4.689,4.69,871.5
+1696897380000,4.689,4.69,4.684,4.69,9421.1
+1696897440000,4.689,4.691,4.684,4.69,5540.8
+1696897500000,4.69,4.69,4.684,4.684,4158.1
+1696897560000,4.686,4.686,4.68,4.68,2303.2
+1696897620000,4.68,4.681,4.679,4.68,2231.7
+1696897680000,4.681,4.681,4.677,4.677,1323.8
+1696897740000,4.677,4.677,4.674,4.674,1447.5
+1696897800000,4.675,4.678,4.67,4.677,5440.8
+1696897860000,4.677,4.677,4.671,4.671,1213.7
+1696897920000,4.67,4.67,4.662,4.665,5640.5
+1696897980000,4.664,4.668,4.663,4.668,1835.5
+1696898040000,4.669,4.671,4.665,4.669,2118.1
+1696898100000,4.669,4.671,4.669,4.671,635.6
+1696898160000,4.671,4.678,4.671,4.675,4376.2
+1696898220000,4.675,4.675,4.669,4.671,1113.8
+1696898280000,4.671,4.671,4.667,4.668,690.7
+1696898340000,4.668,4.674,4.667,4.674,4275.7
+1696898400000,4.672,4.672,4.663,4.663,3241.3
+1696898460000,4.663,4.664,4.662,4.663,716.1
+1696898520000,4.663,4.664,4.663,4.664,508.5
+1696898580000,4.663,4.67,4.663,4.67,519.8
+1696898640000,4.67,4.67,4.669,4.67,496.8
+1696898700000,4.669,4.67,4.667,4.669,1186.4
+1696898760000,4.668,4.669,4.661,4.662,4863.9
+1696898820000,4.661,4.663,4.661,4.661,1496.8
+1696898880000,4.66,4.665,4.66,4.665,966.5
+1696898940000,4.664,4.665,4.663,4.663,103.8
+1696899000000,4.662,4.662,4.657,4.66,2312.1
+1696899060000,4.661,4.661,4.658,4.658,513.1
+1696899120000,4.657,4.658,4.655,4.658,1472.0
+1696899180000,4.658,4.661,4.658,4.661,921.7
+1696899240000,4.66,4.668,4.66,4.668,7621.8
+1696899300000,4.667,4.674,4.666,4.672,4499.9
+1696899360000,4.673,4.673,4.666,4.666,1761.9
+1696899420000,4.666,4.667,4.666,4.666,590.0
+1696899480000,4.666,4.668,4.665,4.668,364.9
+1696899540000,4.668,4.668,4.663,4.668,1234.0
+1696899600000,4.667,4.671,4.666,4.67,913.1
+1696899660000,4.669,4.67,4.666,4.67,1380.3
+1696899720000,4.669,4.672,4.669,4.671,700.9
+1696899780000,4.671,4.672,4.667,4.667,1856.7
+1696899840000,4.668,4.668,4.664,4.666,6193.9
+1696899900000,4.665,4.666,4.657,4.658,5343.3
+1696899960000,4.658,4.658,4.646,4.646,14682.7
+1696900020000,4.646,4.651,4.645,4.65,4456.0
+1696900080000,4.65,4.65,4.647,4.647,509.9
+1696900140000,4.648,4.652,4.648,4.652,4320.9
+1696900200000,4.651,4.655,4.651,4.654,1597.9
+1696900260000,4.654,4.655,4.654,4.655,476.5
+1696900320000,4.654,4.655,4.652,4.654,939.7
+1696900380000,4.655,4.657,4.655,4.655,2701.4
+1696900440000,4.655,4.655,4.653,4.654,498.7
+1696900500000,4.653,4.655,4.653,4.654,432.3
+1696900560000,4.655,4.658,4.654,4.658,4486.8
+1696900620000,4.657,4.659,4.652,4.652,1943.0
+1696900680000,4.652,4.653,4.652,4.653,261.6
+1696900740000,4.652,4.652,4.646,4.646,1102.9
+1696900800000,4.647,4.65,4.647,4.65,2278.2
+1696900860000,4.649,4.649,4.647,4.647,1902.5
+1696900920000,4.646,4.647,4.646,4.647,140.5
+1696900980000,4.648,4.652,4.648,4.652,457.5
+1696901040000,4.653,4.653,4.653,4.653,20.9
+1696901100000,4.652,4.653,4.651,4.653,2962.4
+1696901160000,4.653,4.658,4.653,4.654,2476.8
+1696901220000,4.654,4.656,4.654,4.656,507.4
+1696901280000,4.656,4.656,4.654,4.654,1451.4
+1696901340000,4.654,4.654,4.653,4.654,393.6
+1696901400000,4.653,4.653,4.65,4.65,352.8
+1696901460000,4.65,4.65,4.647,4.649,827.5
+1696901520000,4.648,4.653,4.648,4.653,2248.7
+1696901580000,4.654,4.655,4.653,4.655,3354.0
+1696901640000,4.654,4.654,4.65,4.65,1391.7
+1696901700000,4.65,4.653,4.639,4.643,7156.6
+1696901760000,4.644,4.645,4.643,4.645,1376.6
+1696901820000,4.645,4.645,4.641,4.644,1449.4
+1696901880000,4.645,4.646,4.645,4.646,742.2
+1696901940000,4.646,4.648,4.646,4.648,479.4
+1696902000000,4.648,4.649,4.647,4.647,1231.3
+1696902060000,4.647,4.649,4.647,4.648,854.3
+1696902120000,4.649,4.65,4.649,4.649,1355.8
+1696902180000,4.65,4.65,4.65,4.65,404.8
+1696902240000,4.651,4.652,4.649,4.649,898.2
+1696902300000,4.649,4.653,4.647,4.653,1453.0
+1696902360000,4.653,4.654,4.652,4.652,1655.4
+1696902420000,4.651,4.653,4.648,4.653,1257.6
+1696902480000,4.653,4.658,4.653,4.658,1659.9
+1696902540000,4.659,4.663,4.658,4.661,4744.9
+1696902600000,4.661,4.665,4.66,4.665,4166.7
+1696902660000,4.664,4.664,4.659,4.662,1263.0
+1696902720000,4.662,4.67,4.662,4.665,3733.6
+1696902780000,4.665,4.667,4.665,4.667,1055.7
+1696902840000,4.666,4.667,4.664,4.667,1056.7
+1696902900000,4.668,4.67,4.663,4.663,4287.5
+1696902960000,4.663,4.663,4.659,4.659,1672.7
+1696903020000,4.658,4.658,4.653,4.655,3152.4
+1696903080000,4.656,4.658,4.655,4.655,697.8
+1696903140000,4.655,4.655,4.651,4.652,640.0
+1696903200000,4.652,4.656,4.652,4.654,871.9
+1696903260000,4.654,4.656,4.653,4.655,863.6
+1696903320000,4.655,4.656,4.655,4.655,686.8
+1696903380000,4.654,4.654,4.65,4.651,2728.4
+1696903440000,4.652,4.652,4.648,4.65,699.4
+1696903500000,4.649,4.65,4.643,4.65,5402.6
+1696903560000,4.649,4.649,4.646,4.646,2361.0
+1696903620000,4.647,4.648,4.647,4.648,1026.3
+1696903680000,4.648,4.649,4.647,4.647,522.1
+1696903740000,4.647,4.648,4.646,4.647,2065.9
+1696903800000,4.648,4.651,4.646,4.65,2036.7
+1696903860000,4.65,4.65,4.649,4.65,946.6
+1696903920000,4.649,4.65,4.649,4.65,134.1
+1696903980000,4.65,4.651,4.649,4.65,1403.4
+1696904040000,4.651,4.651,4.651,4.651,89.0
+1696904100000,4.65,4.655,4.65,4.651,962.8
+1696904160000,4.652,4.657,4.652,4.656,791.0
+1696904220000,4.657,4.657,4.655,4.655,733.8
+1696904280000,4.655,4.658,4.654,4.657,2010.7
+1696904340000,4.657,4.657,4.654,4.654,721.4
+1696904400000,4.654,4.658,4.654,4.656,823.6
+1696904460000,4.656,4.656,4.655,4.655,42.9
+1696904520000,4.655,4.655,4.651,4.651,773.1
+1696904580000,4.65,4.653,4.65,4.65,2429.1
+1696904640000,4.65,4.65,4.648,4.648,1396.6
+1696904700000,4.648,4.649,4.646,4.647,679.6
+1696904760000,4.648,4.648,4.646,4.647,448.3
+1696904820000,4.647,4.648,4.644,4.646,1051.0
+1696904880000,4.647,4.65,4.647,4.649,3226.3
+1696904940000,4.648,4.648,4.644,4.644,3553.4
+1696905000000,4.643,4.644,4.641,4.644,998.5
+1696905060000,4.643,4.646,4.643,4.646,3091.2
+1696905120000,4.645,4.646,4.645,4.646,263.1
+1696905180000,4.645,4.645,4.64,4.644,2690.8
+1696905240000,4.643,4.645,4.641,4.645,1091.9
+1696905300000,4.645,4.646,4.645,4.646,245.3
+1696905360000,4.646,4.648,4.645,4.646,950.2
+1696905420000,4.647,4.647,4.646,4.646,285.2
+1696905480000,4.645,4.648,4.643,4.646,5971.3
+1696905540000,4.647,4.649,4.647,4.649,242.1
+1696905600000,4.649,4.657,4.649,4.657,5706.1
+1696905660000,4.657,4.659,4.655,4.658,1567.1
+1696905720000,4.66,4.662,4.66,4.661,781.0
+1696905780000,4.662,4.662,4.661,4.661,117.8
+1696905840000,4.662,4.667,4.662,4.666,559.3
+1696905900000,4.666,4.668,4.663,4.663,3074.4
+1696905960000,4.662,4.662,4.657,4.657,1145.5
+1696906020000,4.658,4.667,4.658,4.665,955.4
+1696906080000,4.665,4.666,4.662,4.666,722.5
+1696906140000,4.666,4.67,4.666,4.67,2572.8
+1696906200000,4.67,4.67,4.663,4.663,3061.1
+1696906260000,4.664,4.667,4.664,4.666,648.3
+1696906320000,4.666,4.668,4.665,4.668,145.5
+1696906380000,4.668,4.67,4.668,4.668,4596.8
+1696906440000,4.668,4.673,4.667,4.673,1852.7
+1696906500000,4.673,4.675,4.673,4.675,2993.8
+1696906560000,4.675,4.69,4.675,4.684,13627.8
+1696906620000,4.683,4.69,4.683,4.688,3402.1
+1696906680000,4.688,4.697,4.688,4.692,11759.7
+1696906740000,4.693,4.698,4.693,4.695,3885.1
+1696906800000,4.696,4.696,4.686,4.687,7053.6
+1696906860000,4.687,4.688,4.685,4.687,747.9
+1696906920000,4.688,4.689,4.681,4.686,3867.2
+1696906980000,4.685,4.685,4.68,4.682,1236.4
+1696907040000,4.682,4.684,4.68,4.682,6413.0
+1696907100000,4.682,4.682,4.667,4.668,25666.5
+1696907160000,4.668,4.668,4.661,4.662,12539.7
+1696907220000,4.663,4.667,4.663,4.665,2387.2
+1696907280000,4.665,4.668,4.665,4.667,1325.4
+1696907340000,4.666,4.671,4.664,4.67,1126.7
+1696907400000,4.67,4.671,4.669,4.67,678.8
+1696907460000,4.671,4.671,4.669,4.67,560.4
+1696907520000,4.669,4.672,4.668,4.668,1337.0
+1696907580000,4.669,4.67,4.664,4.665,3544.7
+1696907640000,4.666,4.668,4.666,4.668,715.0
+1696907700000,4.668,4.669,4.668,4.668,743.9
+1696907760000,4.669,4.669,4.663,4.663,1313.4
+1696907820000,4.662,4.664,4.66,4.662,1316.2
+1696907880000,4.662,4.666,4.661,4.665,660.9
+1696907940000,4.666,4.666,4.662,4.663,1707.3
+1696908000000,4.662,4.662,4.659,4.659,1264.8
+1696908060000,4.658,4.659,4.655,4.655,1614.0
+1696908120000,4.656,4.659,4.656,4.659,539.1
+1696908180000,4.659,4.661,4.656,4.659,3206.3
+1696908240000,4.659,4.659,4.658,4.659,1293.0
+1696908300000,4.659,4.659,4.654,4.655,1502.7
+1696908360000,4.656,4.659,4.656,4.658,292.7
+1696908420000,4.659,4.659,4.658,4.658,155.6
+1696908480000,4.657,4.659,4.657,4.659,384.9
+1696908540000,4.658,4.658,4.657,4.657,176.1
+1696908600000,4.658,4.659,4.657,4.658,869.2
+1696908660000,4.66,4.661,4.66,4.661,539.8
+1696908720000,4.66,4.661,4.657,4.657,379.2
+1696908780000,4.656,4.658,4.655,4.657,1130.5
+1696908840000,4.657,4.66,4.657,4.66,134.5
+1696908900000,4.66,4.661,4.657,4.657,784.9
+1696908960000,4.658,4.661,4.657,4.657,5645.5
+1696909020000,4.656,4.657,4.653,4.655,2299.1
+1696909080000,4.655,4.656,4.65,4.654,5580.7
+1696909140000,4.653,4.654,4.65,4.653,5378.3
+1696909200000,4.653,4.653,4.646,4.649,4816.2
+1696909260000,4.649,4.653,4.649,4.653,1234.0
+1696909320000,4.654,4.655,4.654,4.654,853.6
+1696909380000,4.653,4.653,4.652,4.652,1006.6
+1696909440000,4.651,4.652,4.65,4.652,588.5
+1696909500000,4.653,4.654,4.653,4.653,365.8
+1696909560000,4.653,4.653,4.648,4.649,1780.0
+1696909620000,4.648,4.648,4.647,4.647,177.8
+1696909680000,4.647,4.647,4.646,4.647,551.4
+1696909740000,4.647,4.647,4.645,4.645,885.2
+1696909800000,4.646,4.646,4.645,4.646,311.9
+1696909860000,4.648,4.651,4.648,4.651,386.4
+1696909920000,4.651,4.656,4.651,4.655,4101.1
+1696909980000,4.654,4.654,4.653,4.653,178.6
+1696910040000,4.653,4.657,4.653,4.657,1445.5
+1696910100000,4.656,4.656,4.653,4.654,988.2
+1696910160000,4.654,4.655,4.653,4.653,1238.4
+1696910220000,4.654,4.659,4.654,4.656,1936.5
+1696910280000,4.656,4.657,4.653,4.653,2215.8
+1696910340000,4.652,4.654,4.652,4.654,418.9
+1696910400000,4.654,4.657,4.654,4.656,1021.2
+1696910460000,4.655,4.655,4.652,4.654,5963.1
+1696910520000,4.653,4.654,4.653,4.653,525.7
+1696910580000,4.654,4.654,4.651,4.651,3494.7
+1696910640000,4.65,4.654,4.649,4.652,2152.0
+1696910700000,4.652,4.656,4.652,4.656,2211.8
+1696910760000,4.656,4.657,4.655,4.656,828.6
+1696910820000,4.656,4.656,4.654,4.655,694.1
+1696910880000,4.655,4.656,4.653,4.654,1791.5
+1696910940000,4.654,4.656,4.654,4.656,2073.4
+1696911000000,4.656,4.658,4.656,4.656,1942.0
+1696911060000,4.656,4.656,4.652,4.653,3593.9
+1696911120000,4.653,4.655,4.653,4.654,905.4
+1696911180000,4.655,4.656,4.654,4.655,2011.8
+1696911240000,4.654,4.654,4.652,4.652,752.2
+1696911300000,4.652,4.652,4.642,4.642,1657.8
+1696911360000,4.643,4.644,4.639,4.641,2798.2
+1696911420000,4.64,4.641,4.64,4.641,334.5
+1696911480000,4.641,4.644,4.641,4.643,1309.2
+1696911540000,4.642,4.642,4.63,4.633,10248.3
+1696911600000,4.634,4.636,4.628,4.629,4515.5
+1696911660000,4.628,4.636,4.628,4.636,2465.9
+1696911720000,4.636,4.636,4.636,4.636,114.4
+1696911780000,4.637,4.639,4.637,4.639,758.2
+1696911840000,4.639,4.639,4.637,4.638,1292.2
+1696911900000,4.637,4.638,4.633,4.638,6331.0
+1696911960000,4.638,4.641,4.638,4.64,2887.3
+1696912020000,4.64,4.64,4.639,4.639,473.5
+1696912080000,4.639,4.639,4.635,4.637,7814.4
+1696912140000,4.638,4.639,4.638,4.639,371.3
+1696912200000,4.638,4.642,4.638,4.641,993.5
+1696912260000,4.642,4.644,4.642,4.644,1365.7
+1696912320000,4.644,4.645,4.643,4.643,615.3
+1696912380000,4.642,4.643,4.639,4.642,1618.6
+1696912440000,4.642,4.642,4.639,4.64,1031.7
+1696912500000,4.64,4.643,4.64,4.642,1591.5
+1696912560000,4.642,4.643,4.642,4.643,340.0
+1696912620000,4.642,4.642,4.64,4.64,18.9
+1696912680000,4.641,4.641,4.639,4.639,569.0
+1696912740000,4.639,4.641,4.637,4.637,1799.6
+1696912800000,4.637,4.637,4.631,4.637,2780.1
+1696912860000,4.638,4.64,4.638,4.64,2172.8
+1696912920000,4.639,4.64,4.638,4.638,842.6
+1696912980000,4.639,4.641,4.639,4.641,671.0
+1696913040000,4.64,4.64,4.637,4.637,300.9
+1696913100000,4.637,4.638,4.637,4.638,142.6
+1696913160000,4.639,4.644,4.639,4.644,3483.3
+1696913220000,4.644,4.645,4.642,4.642,7146.9
+1696913280000,4.643,4.644,4.642,4.643,767.7
+1696913340000,4.642,4.646,4.642,4.645,3122.9
+1696913400000,4.645,4.646,4.643,4.645,2804.8
+1696913460000,4.645,4.646,4.644,4.645,876.6
+1696913520000,4.646,4.646,4.645,4.645,153.3
+1696913580000,4.644,4.645,4.637,4.639,7003.0
+1696913640000,4.639,4.64,4.635,4.639,5576.6
+1696913700000,4.64,4.64,4.634,4.634,963.9
+1696913760000,4.634,4.635,4.631,4.634,1778.4
+1696913820000,4.635,4.637,4.633,4.637,3843.0
+1696913880000,4.636,4.637,4.635,4.636,244.3
+1696913940000,4.635,4.636,4.631,4.632,2020.8
+1696914000000,4.633,4.635,4.633,4.634,1597.8
+1696914060000,4.635,4.638,4.634,4.634,834.3
+1696914120000,4.634,4.638,4.634,4.638,1218.1
+1696914180000,4.638,4.638,4.636,4.636,1143.2
+1696914240000,4.636,4.636,4.632,4.633,1628.5
+1696914300000,4.633,4.637,4.633,4.637,776.8
+1696914360000,4.637,4.637,4.637,4.637,381.2
+1696914420000,4.637,4.637,4.636,4.637,239.7
+1696914480000,4.636,4.636,4.631,4.633,1964.0
+1696914540000,4.633,4.634,4.633,4.634,149.4
+1696914600000,4.635,4.637,4.635,4.636,1233.8
+1696914660000,4.637,4.638,4.636,4.637,265.0
+1696914720000,4.637,4.637,4.636,4.636,26.4
+1696914780000,4.636,4.636,4.636,4.636,24.1
+1696914840000,4.637,4.637,4.636,4.637,59.6
+1696914900000,4.637,4.64,4.637,4.639,924.7
+1696914960000,4.64,4.64,4.634,4.634,1609.0
+1696915020000,4.635,4.642,4.634,4.642,3430.8
+1696915080000,4.642,4.642,4.641,4.641,33.3
+1696915140000,4.641,4.642,4.641,4.641,24.4
+1696915200000,4.641,4.643,4.64,4.641,2578.7
+1696915260000,4.642,4.642,4.641,4.641,68.5
+1696915320000,4.642,4.645,4.641,4.645,928.3
+1696915380000,4.646,4.646,4.645,4.646,394.5
+1696915440000,4.645,4.647,4.645,4.647,486.0
+1696915500000,4.647,4.647,4.645,4.646,551.0
+1696915560000,4.647,4.65,4.646,4.65,357.5
+1696915620000,4.649,4.649,4.647,4.647,692.8
+1696915680000,4.648,4.648,4.648,4.648,317.5
+1696915740000,4.649,4.649,4.648,4.648,617.8
+1696915800000,4.648,4.649,4.645,4.645,1372.4
+1696915860000,4.645,4.646,4.644,4.646,283.9
+1696915920000,4.645,4.646,4.645,4.645,162.4
+1696915980000,4.645,4.646,4.644,4.644,957.6
+1696916040000,4.645,4.645,4.643,4.645,739.2
+1696916100000,4.645,4.646,4.645,4.645,332.4
+1696916160000,4.645,4.651,4.645,4.651,1453.5
+1696916220000,4.651,4.654,4.651,4.652,2640.0
+1696916280000,4.652,4.653,4.651,4.652,1277.5
+1696916340000,4.651,4.652,4.651,4.651,194.6
+1696916400000,4.652,4.655,4.651,4.655,275.0
+1696916460000,4.655,4.655,4.652,4.652,1495.2
+1696916520000,4.651,4.658,4.651,4.655,3279.5
+1696916580000,4.655,4.66,4.655,4.66,1809.0
+1696916640000,4.659,4.659,4.656,4.656,1261.1
+1696916700000,4.655,4.657,4.655,4.657,225.2
+1696916760000,4.656,4.66,4.656,4.659,481.2
+1696916820000,4.659,4.66,4.656,4.659,2706.3
+1696916880000,4.659,4.66,4.658,4.66,109.1
+1696916940000,4.66,4.662,4.66,4.661,1124.1
+1696917000000,4.662,4.665,4.662,4.665,726.7
+1696917060000,4.665,4.666,4.664,4.666,692.9
+1696917120000,4.666,4.667,4.666,4.667,934.1
+1696917180000,4.667,4.667,4.664,4.665,485.7
+1696917240000,4.665,4.665,4.663,4.663,365.4
+1696917300000,4.663,4.663,4.662,4.663,1672.9
+1696917360000,4.663,4.664,4.663,4.664,1193.9
+1696917420000,4.664,4.667,4.664,4.666,2165.7
+1696917480000,4.665,4.668,4.665,4.668,2941.5
+1696917540000,4.668,4.67,4.664,4.664,2325.3
+1696917600000,4.665,4.667,4.664,4.666,786.1
+1696917660000,4.666,4.667,4.665,4.665,900.9
+1696917720000,4.665,4.665,4.658,4.661,5147.5
+1696917780000,4.662,4.663,4.661,4.662,550.3
+1696917840000,4.663,4.664,4.663,4.663,416.6
+1696917900000,4.664,4.664,4.659,4.66,690.9
+1696917960000,4.66,4.662,4.659,4.66,1610.0
+1696918020000,4.659,4.662,4.659,4.66,1339.9
+1696918080000,4.66,4.66,4.656,4.658,2674.9
+1696918140000,4.658,4.66,4.658,4.659,1251.2
+1696918200000,4.658,4.658,4.655,4.656,1366.7
+1696918260000,4.657,4.657,4.655,4.657,864.4
+1696918320000,4.657,4.658,4.656,4.657,3087.0
+1696918380000,4.656,4.659,4.656,4.659,704.8
+1696918440000,4.66,4.663,4.66,4.663,4474.5
+1696918500000,4.663,4.669,4.663,4.669,2093.3
+1696918560000,4.669,4.67,4.668,4.668,1666.8
+1696918620000,4.668,4.668,4.659,4.66,1747.6
+1696918680000,4.661,4.661,4.658,4.66,1508.5
+1696918740000,4.661,4.662,4.66,4.661,1326.1
+1696918800000,4.661,4.661,4.657,4.661,4370.5
+1696918860000,4.662,4.662,4.659,4.659,752.4
+1696918920000,4.659,4.66,4.658,4.658,679.5
+1696918980000,4.659,4.66,4.659,4.659,513.6
+1696919040000,4.658,4.658,4.656,4.657,180.6
+1696919100000,4.657,4.658,4.657,4.657,746.3
+1696919160000,4.658,4.661,4.658,4.661,931.6
+1696919220000,4.661,4.661,4.658,4.659,1299.6
+1696919280000,4.659,4.66,4.659,4.659,1276.9
+1696919340000,4.66,4.66,4.658,4.658,465.1
+1696919400000,4.658,4.66,4.658,4.66,831.3
+1696919460000,4.66,4.66,4.659,4.659,460.6
+1696919520000,4.659,4.66,4.658,4.659,653.6
+1696919580000,4.658,4.658,4.656,4.657,451.8
+1696919640000,4.657,4.66,4.657,4.66,632.3
+1696919700000,4.659,4.662,4.659,4.662,3234.8
+1696919760000,4.662,4.665,4.662,4.665,1375.7
+1696919820000,4.665,4.665,4.664,4.665,279.7
+1696919880000,4.664,4.665,4.664,4.664,234.0
+1696919940000,4.664,4.667,4.664,4.666,1526.9
+1696920000000,4.666,4.667,4.663,4.664,416.1
+1696920060000,4.663,4.664,4.662,4.662,742.1
+1696920120000,4.663,4.664,4.659,4.66,3088.6
+1696920180000,4.66,4.661,4.657,4.657,498.4
+1696920240000,4.658,4.663,4.658,4.663,1183.1
+1696920300000,4.663,4.664,4.663,4.663,951.7
+1696920360000,4.663,4.663,4.66,4.66,723.8
+1696920420000,4.66,4.66,4.659,4.66,311.9
+1696920480000,4.659,4.665,4.659,4.665,702.6
+1696920540000,4.664,4.665,4.662,4.662,896.2
+1696920600000,4.661,4.662,4.661,4.662,858.8
+1696920660000,4.663,4.664,4.663,4.664,209.4
+1696920720000,4.665,4.671,4.665,4.67,2341.9
+1696920780000,4.671,4.672,4.67,4.671,2833.0
+1696920840000,4.67,4.67,4.669,4.669,975.5
+1696920900000,4.669,4.672,4.669,4.672,695.8
+1696920960000,4.671,4.674,4.67,4.674,1348.5
+1696921020000,4.674,4.681,4.673,4.681,5074.7
+1696921080000,4.68,4.686,4.68,4.683,6758.8
+1696921140000,4.683,4.684,4.682,4.683,1691.7
+1696921200000,4.684,4.684,4.677,4.681,7952.6
+1696921260000,4.681,4.681,4.678,4.678,407.9
+1696921320000,4.678,4.678,4.671,4.672,2375.4
+1696921380000,4.672,4.674,4.67,4.67,2790.6
+1696921440000,4.67,4.67,4.666,4.667,1970.9
+1696921500000,4.668,4.668,4.666,4.666,1163.9
+1696921560000,4.667,4.67,4.666,4.67,2479.4
+1696921620000,4.67,4.672,4.67,4.672,245.1
+1696921680000,4.672,4.674,4.671,4.673,2257.5
+1696921740000,4.673,4.674,4.671,4.671,1216.9
+1696921800000,4.672,4.674,4.672,4.674,1811.7
+1696921860000,4.674,4.676,4.673,4.674,1842.1
+1696921920000,4.675,4.68,4.675,4.68,995.2
+1696921980000,4.68,4.683,4.679,4.68,2159.7
+1696922040000,4.681,4.684,4.679,4.682,3088.7
+1696922100000,4.683,4.683,4.682,4.682,741.4
+1696922160000,4.681,4.682,4.677,4.677,2882.8
+1696922220000,4.678,4.678,4.671,4.675,4710.0
+1696922280000,4.674,4.675,4.672,4.674,1322.3
+1696922340000,4.674,4.679,4.674,4.679,918.3
+1696922400000,4.679,4.679,4.678,4.679,610.5
+1696922460000,4.68,4.683,4.68,4.682,2826.6
+1696922520000,4.682,4.686,4.682,4.684,2629.6
+1696922580000,4.684,4.686,4.684,4.686,1409.6
+1696922640000,4.687,4.688,4.685,4.688,3387.4
+1696922700000,4.688,4.688,4.686,4.686,3982.0
+1696922760000,4.685,4.688,4.685,4.685,4456.9
+1696922820000,4.685,4.686,4.684,4.684,552.3
+1696922880000,4.685,4.686,4.682,4.686,1477.8
+1696922940000,4.686,4.686,4.683,4.684,1384.7
+1696923000000,4.684,4.687,4.684,4.687,478.1
+1696923060000,4.687,4.688,4.687,4.687,358.1
+1696923120000,4.687,4.687,4.686,4.686,1256.0
+1696923180000,4.686,4.687,4.683,4.684,2283.1
+1696923240000,4.684,4.685,4.683,4.685,1177.7
+1696923300000,4.684,4.685,4.682,4.682,778.6
+1696923360000,4.682,4.687,4.681,4.687,1228.2
+1696923420000,4.687,4.688,4.684,4.687,1766.0
+1696923480000,4.686,4.689,4.684,4.684,1764.6
+1696923540000,4.684,4.686,4.684,4.685,198.5
+1696923600000,4.685,4.687,4.684,4.685,1988.5
+1696923660000,4.684,4.689,4.684,4.688,5525.9
+1696923720000,4.688,4.69,4.682,4.686,7030.1
+1696923780000,4.685,4.685,4.678,4.679,7513.3
+1696923840000,4.678,4.679,4.677,4.679,1005.0
+1696923900000,4.678,4.68,4.678,4.68,634.5
+1696923960000,4.68,4.682,4.678,4.68,3341.7
+1696924020000,4.681,4.685,4.681,4.685,352.3
+1696924080000,4.685,4.689,4.684,4.686,2790.3
+1696924140000,4.685,4.686,4.682,4.684,5178.4
+1696924200000,4.685,4.69,4.685,4.69,1122.8
+1696924260000,4.69,4.698,4.688,4.696,18606.1
+1696924320000,4.696,4.696,4.684,4.69,7904.6
+1696924380000,4.69,4.69,4.686,4.687,1435.7
+1696924440000,4.687,4.689,4.684,4.686,6585.5
+1696924500000,4.685,4.687,4.684,4.687,932.3
+1696924560000,4.687,4.687,4.686,4.687,171.2
+1696924620000,4.686,4.688,4.686,4.688,830.7
+1696924680000,4.689,4.689,4.688,4.689,747.9
+1696924740000,4.688,4.689,4.684,4.685,1737.4
+1696924800000,4.685,4.689,4.685,4.689,1988.9
+1696924860000,4.688,4.689,4.686,4.688,1790.9
+1696924920000,4.688,4.69,4.687,4.688,954.1
+1696924980000,4.687,4.688,4.681,4.683,3148.8
+1696925040000,4.684,4.685,4.68,4.682,2517.1
+1696925100000,4.683,4.693,4.683,4.692,3963.2
+1696925160000,4.692,4.692,4.687,4.689,3990.2
+1696925220000,4.688,4.697,4.687,4.696,2913.3
+1696925280000,4.696,4.697,4.694,4.696,4635.5
+1696925340000,4.696,4.696,4.689,4.69,3345.6
+1696925400000,4.691,4.693,4.691,4.692,820.4
+1696925460000,4.692,4.695,4.69,4.695,1518.7
+1696925520000,4.694,4.696,4.689,4.695,5733.3
+1696925580000,4.696,4.703,4.696,4.7,14148.2
+1696925640000,4.701,4.705,4.701,4.703,4657.7
+1696925700000,4.704,4.707,4.694,4.694,6521.0
+1696925760000,4.694,4.696,4.687,4.691,5642.9
+1696925820000,4.691,4.692,4.685,4.685,3063.1
+1696925880000,4.684,4.685,4.684,4.685,1403.6
+1696925940000,4.685,4.687,4.684,4.687,1715.3
+1696926000000,4.686,4.69,4.686,4.69,1240.0
+1696926060000,4.69,4.691,4.689,4.691,1078.6
+1696926120000,4.69,4.691,4.69,4.691,731.7
+1696926180000,4.691,4.691,4.687,4.691,2026.1
+1696926240000,4.69,4.69,4.684,4.685,1000.8
+1696926300000,4.683,4.686,4.681,4.686,936.6
+1696926360000,4.686,4.69,4.686,4.69,3648.4
+1696926420000,4.69,4.691,4.689,4.689,726.5
+1696926480000,4.689,4.689,4.685,4.686,748.3
+1696926540000,4.686,4.688,4.686,4.686,307.1
+1696926600000,4.686,4.687,4.685,4.686,704.5
+1696926660000,4.687,4.687,4.68,4.68,3364.5
+1696926720000,4.68,4.683,4.68,4.682,1443.1
+1696926780000,4.683,4.687,4.682,4.685,8241.5
+1696926840000,4.686,4.686,4.683,4.683,1254.2
+1696926900000,4.683,4.683,4.68,4.68,861.4
+1696926960000,4.681,4.681,4.679,4.679,1257.2
+1696927020000,4.679,4.679,4.672,4.675,11813.0
+1696927080000,4.675,4.675,4.673,4.673,1469.5
+1696927140000,4.673,4.673,4.671,4.672,820.6
+1696927200000,4.672,4.674,4.672,4.674,1375.4
+1696927260000,4.675,4.675,4.673,4.673,1042.1
+1696927320000,4.673,4.677,4.673,4.676,1221.9
+1696927380000,4.675,4.676,4.675,4.675,205.1
+1696927440000,4.676,4.678,4.675,4.676,581.9
+1696927500000,4.676,4.679,4.676,4.678,1112.7
+1696927560000,4.677,4.677,4.674,4.674,1316.2
+1696927620000,4.674,4.674,4.671,4.672,1549.1
+1696927680000,4.671,4.671,4.667,4.671,4194.7
+1696927740000,4.672,4.675,4.67,4.674,3889.7
+1696927800000,4.674,4.674,4.672,4.673,911.7
+1696927860000,4.673,4.674,4.671,4.673,1158.8
+1696927920000,4.674,4.674,4.665,4.669,7766.8
+1696927980000,4.669,4.669,4.665,4.667,6863.3
+1696928040000,4.668,4.668,4.665,4.666,880.4
+1696928100000,4.666,4.667,4.665,4.667,589.2
+1696928160000,4.667,4.668,4.667,4.668,96.4
+1696928220000,4.667,4.667,4.664,4.666,1754.5
+1696928280000,4.666,4.672,4.666,4.668,2918.5
+1696928340000,4.669,4.669,4.663,4.664,1650.8
+1696928400000,4.664,4.666,4.661,4.662,1873.0
+1696928460000,4.662,4.662,4.655,4.656,5251.5
+1696928520000,4.657,4.659,4.656,4.658,2417.1
+1696928580000,4.659,4.662,4.658,4.659,3861.4
+1696928640000,4.658,4.665,4.658,4.662,6560.3
+1696928700000,4.661,4.664,4.658,4.659,7222.6
+1696928760000,4.658,4.665,4.658,4.664,5674.6
+1696928820000,4.664,4.667,4.664,4.667,2478.1
+1696928880000,4.668,4.674,4.667,4.667,4334.4
+1696928940000,4.668,4.673,4.668,4.67,3593.8
+1696929000000,4.67,4.671,4.67,4.67,1064.9
+1696929060000,4.67,4.67,4.667,4.668,515.2
+1696929120000,4.668,4.672,4.668,4.672,534.7
+1696929180000,4.672,4.673,4.67,4.671,2927.4
+1696929240000,4.671,4.672,4.67,4.672,502.7
+1696929300000,4.672,4.673,4.671,4.672,1032.8
+1696929360000,4.671,4.675,4.671,4.675,3418.0
+1696929420000,4.674,4.675,4.672,4.673,1046.5
+1696929480000,4.673,4.673,4.672,4.672,439.4
+1696929540000,4.672,4.674,4.672,4.673,422.1
+1696929600000,4.674,4.675,4.671,4.674,848.7
+1696929660000,4.673,4.674,4.671,4.674,903.4
+1696929720000,4.673,4.673,4.67,4.671,3921.4
+1696929780000,4.671,4.671,4.67,4.671,1048.0
+1696929840000,4.671,4.671,4.671,4.671,693.4
+1696929900000,4.671,4.675,4.67,4.672,5439.8
+1696929960000,4.673,4.673,4.672,4.672,83.1
+1696930020000,4.671,4.671,4.666,4.667,9336.6
+1696930080000,4.666,4.668,4.666,4.667,1215.1
+1696930140000,4.667,4.67,4.666,4.67,2885.1
+1696930200000,4.669,4.669,4.666,4.666,427.9
+1696930260000,4.666,4.666,4.665,4.666,2174.7
+1696930320000,4.665,4.665,4.664,4.664,286.0
+1696930380000,4.665,4.671,4.665,4.67,3622.0
+1696930440000,4.671,4.671,4.669,4.67,510.7
+1696930500000,4.669,4.669,4.665,4.665,2447.7
+1696930560000,4.666,4.67,4.666,4.667,1134.3
+1696930620000,4.666,4.666,4.665,4.666,128.5
+1696930680000,4.665,4.666,4.665,4.665,573.9
+1696930740000,4.665,4.667,4.665,4.666,1397.5
+1696930800000,4.667,4.668,4.666,4.667,1102.8
+1696930860000,4.666,4.666,4.666,4.666,291.5
+1696930920000,4.666,4.667,4.666,4.667,192.5
+1696930980000,4.668,4.668,4.666,4.666,1312.2
+1696931040000,4.665,4.666,4.664,4.666,404.1
+1696931100000,4.666,4.666,4.664,4.666,815.8
+1696931160000,4.665,4.665,4.664,4.665,854.6
+1696931220000,4.666,4.671,4.665,4.671,4005.7
+1696931280000,4.67,4.671,4.665,4.665,991.9
+1696931340000,4.666,4.671,4.666,4.67,685.3
+1696931400000,4.671,4.674,4.67,4.673,1493.7
+1696931460000,4.673,4.673,4.673,4.673,120.0
+1696931520000,4.673,4.68,4.673,4.679,11065.7
+1696931580000,4.678,4.678,4.67,4.67,4334.7
+1696931640000,4.67,4.675,4.667,4.675,2111.5
+1696931700000,4.675,4.675,4.673,4.675,806.4
+1696931760000,4.675,4.678,4.675,4.678,808.5
+1696931820000,4.677,4.679,4.677,4.678,926.3
+1696931880000,4.678,4.679,4.676,4.676,856.1
+1696931940000,4.677,4.677,4.676,4.676,200.1
+1696932000000,4.675,4.679,4.675,4.678,935.4
+1696932060000,4.678,4.679,4.673,4.673,2004.6
+1696932120000,4.673,4.673,4.671,4.671,513.6
+1696932180000,4.671,4.677,4.671,4.677,1245.3
+1696932240000,4.676,4.676,4.674,4.675,97.1
+1696932300000,4.675,4.675,4.672,4.672,741.2
+1696932360000,4.672,4.675,4.671,4.674,1189.9
+1696932420000,4.674,4.674,4.674,4.674,154.9
+1696932480000,4.674,4.674,4.672,4.672,576.1
+1696932540000,4.672,4.673,4.67,4.67,625.0
+1696932600000,4.671,4.672,4.665,4.668,8936.7
+1696932660000,4.667,4.668,4.665,4.668,587.8
+1696932720000,4.667,4.668,4.667,4.667,436.2
+1696932780000,4.667,4.668,4.667,4.667,660.8
+1696932840000,4.666,4.666,4.665,4.666,1131.9
+1696932900000,4.666,4.667,4.666,4.667,586.8
+1696932960000,4.666,4.668,4.666,4.667,995.8
+1696933020000,4.667,4.669,4.667,4.669,733.6
+1696933080000,4.668,4.668,4.665,4.666,623.3
+1696933140000,4.666,4.667,4.663,4.663,659.1
+1696933200000,4.664,4.664,4.66,4.661,796.5
+1696933260000,4.66,4.663,4.66,4.662,1589.2
+1696933320000,4.661,4.662,4.659,4.66,2141.1
+1696933380000,4.661,4.664,4.66,4.66,1872.1
+1696933440000,4.66,4.66,4.654,4.659,31383.4
+1696933500000,4.659,4.662,4.659,4.66,1700.0
+1696933560000,4.661,4.664,4.661,4.664,468.7
+1696933620000,4.664,4.664,4.656,4.66,5852.7
+1696933680000,4.66,4.662,4.66,4.661,1170.1
+1696933740000,4.661,4.662,4.661,4.662,171.3
+1696933800000,4.661,4.663,4.661,4.663,939.2
+1696933860000,4.663,4.665,4.663,4.665,878.7
+1696933920000,4.665,4.667,4.665,4.665,1644.3
+1696933980000,4.665,4.665,4.657,4.662,5155.9
+1696934040000,4.662,4.667,4.662,4.666,2423.4
+1696934100000,4.666,4.666,4.66,4.66,692.0
+1696934160000,4.661,4.661,4.657,4.66,1505.5
+1696934220000,4.66,4.66,4.657,4.658,523.8
+1696934280000,4.659,4.659,4.654,4.657,1545.3
+1696934340000,4.656,4.656,4.65,4.655,16652.6
+1696934400000,4.655,4.657,4.652,4.652,2794.3
+1696934460000,4.651,4.657,4.651,4.656,1286.8
+1696934520000,4.656,4.657,4.652,4.652,2995.5
+1696934580000,4.652,4.653,4.651,4.651,1787.3
+1696934640000,4.652,4.658,4.652,4.656,1368.2
+1696934700000,4.657,4.657,4.651,4.654,2476.6
+1696934760000,4.654,4.655,4.651,4.651,2020.7
+1696934820000,4.65,4.653,4.65,4.652,2485.0
+1696934880000,4.652,4.652,4.647,4.648,2771.0
+1696934940000,4.649,4.649,4.646,4.649,2505.9
+1696935000000,4.648,4.651,4.647,4.651,1657.1
+1696935060000,4.65,4.651,4.646,4.651,2323.7
+1696935120000,4.651,4.651,4.65,4.651,55.1
+1696935180000,4.65,4.65,4.648,4.649,1883.9
+1696935240000,4.649,4.649,4.646,4.648,2326.6
+1696935300000,4.648,4.65,4.643,4.647,5917.4
+1696935360000,4.647,4.647,4.645,4.646,1900.3
+1696935420000,4.646,4.647,4.645,4.646,1497.8
+1696935480000,4.645,4.647,4.643,4.646,2271.5
+1696935540000,4.646,4.646,4.643,4.644,690.8
+1696935600000,4.643,4.644,4.641,4.641,3669.0
+1696935660000,4.641,4.641,4.636,4.638,6532.4
+1696935720000,4.639,4.641,4.637,4.64,2273.0
+1696935780000,4.64,4.642,4.64,4.64,738.0
+1696935840000,4.639,4.641,4.639,4.641,573.7
+1696935900000,4.641,4.641,4.639,4.64,3331.0
+1696935960000,4.64,4.642,4.638,4.639,2138.4
+1696936020000,4.638,4.64,4.635,4.636,4040.5
+1696936080000,4.637,4.637,4.636,4.637,499.3
+1696936140000,4.636,4.636,4.632,4.633,3237.7
+1696936200000,4.634,4.635,4.634,4.635,720.8
+1696936260000,4.635,4.638,4.635,4.638,1772.2
+1696936320000,4.638,4.642,4.638,4.642,1437.5
+1696936380000,4.642,4.643,4.641,4.642,2836.0
+1696936440000,4.642,4.643,4.642,4.643,244.9
+1696936500000,4.643,4.644,4.643,4.643,1757.2
+1696936560000,4.642,4.644,4.641,4.644,1497.1
+1696936620000,4.643,4.648,4.643,4.648,6158.0
+1696936680000,4.648,4.649,4.646,4.648,3824.5
+1696936740000,4.648,4.649,4.647,4.648,2444.1
+1696936800000,4.649,4.653,4.647,4.647,4817.1
+1696936860000,4.647,4.647,4.638,4.642,4432.9
+1696936920000,4.642,4.643,4.636,4.639,4797.5
+1696936980000,4.639,4.639,4.636,4.637,1996.6
+1696937040000,4.638,4.638,4.634,4.634,2228.1
+1696937100000,4.635,4.636,4.63,4.632,5543.0
+1696937160000,4.631,4.634,4.631,4.631,1541.1
+1696937220000,4.631,4.632,4.614,4.624,47793.5
+1696937280000,4.624,4.629,4.623,4.625,4168.6
+1696937340000,4.625,4.627,4.622,4.623,12380.4
+1696937400000,4.624,4.633,4.618,4.632,23281.7
+1696937460000,4.631,4.634,4.625,4.628,14267.4
+1696937520000,4.628,4.63,4.622,4.625,14276.7
+1696937580000,4.625,4.628,4.621,4.628,11504.4
+1696937640000,4.627,4.629,4.623,4.627,8888.4
+1696937700000,4.627,4.649,4.627,4.641,64695.1
+1696937760000,4.641,4.641,4.616,4.62,33731.6
+1696937820000,4.621,4.622,4.605,4.605,35146.3
+1696937880000,4.605,4.606,4.526,4.575,276417.5
+1696937940000,4.576,4.586,4.575,4.585,14233.6
+1696938000000,4.585,4.588,4.578,4.586,21537.1
+1696938060000,4.586,4.594,4.583,4.588,11207.9
+1696938120000,4.589,4.594,4.589,4.594,3229.6
+1696938180000,4.593,4.593,4.59,4.592,2920.4
+1696938240000,4.591,4.594,4.59,4.59,2574.1
+1696938300000,4.59,4.596,4.59,4.593,6026.5
+1696938360000,4.594,4.595,4.592,4.594,2963.6
+1696938420000,4.594,4.597,4.586,4.586,9757.6
+1696938480000,4.585,4.598,4.581,4.596,15114.9
+1696938540000,4.595,4.595,4.588,4.593,8676.1
+1696938600000,4.594,4.594,4.59,4.594,7391.7
+1696938660000,4.594,4.594,4.589,4.591,4352.5
+1696938720000,4.592,4.592,4.575,4.581,19661.7
+1696938780000,4.581,4.593,4.577,4.591,21667.6
+1696938840000,4.592,4.598,4.588,4.597,23690.1
+1696938900000,4.597,4.608,4.597,4.607,39711.5
+1696938960000,4.606,4.614,4.6,4.605,64373.1
+1696939020000,4.605,4.605,4.596,4.596,51392.7
+1696939080000,4.597,4.604,4.597,4.6,7221.0
+1696939140000,4.6,4.6,4.595,4.595,8117.9
+1696939200000,4.594,4.595,4.578,4.59,45291.2
+1696939260000,4.59,4.6,4.59,4.6,15250.8
+1696939320000,4.6,4.6,4.587,4.59,5982.2
+1696939380000,4.589,4.597,4.589,4.592,7394.9
+1696939440000,4.592,4.592,4.573,4.575,25808.5
+1696939500000,4.575,4.578,4.57,4.573,22839.9
+1696939560000,4.573,4.573,4.555,4.562,48321.3
+1696939620000,4.562,4.562,4.53,4.546,85905.0
+1696939680000,4.546,4.548,4.512,4.521,106694.7
+1696939740000,4.521,4.553,4.516,4.54,83934.4
+1696939800000,4.54,4.557,4.536,4.554,32334.1
+1696939860000,4.554,4.555,4.546,4.553,12308.4
+1696939920000,4.553,4.553,4.547,4.549,4715.9
+1696939980000,4.549,4.551,4.545,4.551,6642.8
+1696940040000,4.551,4.551,4.548,4.549,4311.5
+1696940100000,4.55,4.557,4.549,4.556,18703.7
+1696940160000,4.555,4.56,4.538,4.538,16947.2
+1696940220000,4.537,4.543,4.532,4.535,10776.2
+1696940280000,4.535,4.541,4.535,4.541,7974.6
+1696940340000,4.542,4.547,4.541,4.544,16102.6
+1696940400000,4.544,4.545,4.534,4.537,14025.3
+1696940460000,4.537,4.538,4.532,4.532,10721.8
+1696940520000,4.532,4.534,4.53,4.532,7541.4
+1696940580000,4.531,4.539,4.528,4.538,12786.2
+1696940640000,4.538,4.545,4.538,4.541,8234.4
+1696940700000,4.542,4.542,4.539,4.54,3384.2
+1696940760000,4.54,4.54,4.536,4.536,28290.2
+1696940820000,4.536,4.538,4.535,4.537,12858.6
+1696940880000,4.538,4.546,4.535,4.546,53089.9
+1696940940000,4.545,4.549,4.494,4.542,231724.9
+1696941000000,4.542,4.544,4.535,4.539,14575.2
+1696941060000,4.538,4.542,4.533,4.539,9944.1
+1696941120000,4.539,4.546,4.536,4.544,8114.2
+1696941180000,4.544,4.545,4.535,4.539,6798.5
+1696941240000,4.54,4.554,4.537,4.548,76587.6
+1696941300000,4.547,4.556,4.546,4.555,92107.8
+1696941360000,4.555,4.556,4.549,4.552,18355.1
+1696941420000,4.552,4.556,4.55,4.555,8150.8
+1696941480000,4.555,4.558,4.553,4.557,8138.1
+1696941540000,4.556,4.557,4.553,4.555,6276.6
+1696941600000,4.556,4.565,4.556,4.564,21051.3
+1696941660000,4.564,4.573,4.562,4.572,14832.3
+1696941720000,4.571,4.573,4.566,4.572,21095.6
+1696941780000,4.573,4.585,4.573,4.577,26463.3
+1696941840000,4.577,4.585,4.577,4.584,14437.0
+1696941900000,4.584,4.591,4.582,4.59,17381.4
+1696941960000,4.59,4.592,4.584,4.586,12562.5
+1696942020000,4.586,4.589,4.559,4.566,39542.8
+1696942080000,4.566,4.579,4.566,4.571,12277.8
+1696942140000,4.571,4.577,4.564,4.567,16954.9
+1696942200000,4.566,4.572,4.55,4.551,39661.8
+1696942260000,4.551,4.553,4.534,4.543,76650.7
+1696942320000,4.542,4.555,4.542,4.551,21449.5
+1696942380000,4.551,4.553,4.536,4.54,21592.0
+1696942440000,4.537,4.543,4.527,4.528,54479.0
+1696942500000,4.528,4.533,4.523,4.525,17168.7
+1696942560000,4.525,4.528,4.522,4.523,6274.7
+1696942620000,4.523,4.526,4.513,4.519,11059.5
+1696942680000,4.518,4.52,4.496,4.505,38348.0
+1696942740000,4.505,4.519,4.505,4.518,34113.0
+1696942800000,4.518,4.527,4.516,4.517,27607.7
+1696942860000,4.517,4.517,4.514,4.515,4645.9
+1696942920000,4.515,4.516,4.501,4.501,33867.1
+1696942980000,4.502,4.513,4.482,4.496,121655.8
+1696943040000,4.496,4.497,4.468,4.477,73440.3
+1696943100000,4.477,4.479,4.452,4.466,90133.1
+1696943160000,4.466,4.475,4.46,4.473,34589.1
+1696943220000,4.474,4.474,4.464,4.47,16005.1
+1696943280000,4.469,4.474,4.463,4.474,9474.5
+1696943340000,4.473,4.488,4.473,4.488,21966.7
+1696943400000,4.487,4.489,4.482,4.486,8271.6
+1696943460000,4.486,4.486,4.479,4.48,8651.2
+1696943520000,4.48,4.483,4.479,4.479,2984.3
+1696943580000,4.479,4.487,4.478,4.486,3337.5
+1696943640000,4.487,4.494,4.487,4.49,11566.3
+1696943700000,4.489,4.49,4.483,4.49,6613.8
+1696943760000,4.489,4.493,4.489,4.493,2276.2
+1696943820000,4.493,4.494,4.489,4.494,2354.2
+1696943880000,4.495,4.495,4.492,4.492,8142.6
+1696943940000,4.493,4.496,4.491,4.494,7793.9
+1696944000000,4.493,4.499,4.49,4.499,16194.0
+1696944060000,4.499,4.503,4.498,4.501,4485.9
+1696944120000,4.501,4.51,4.5,4.507,15999.6
+1696944180000,4.507,4.521,4.507,4.52,11748.4
+1696944240000,4.52,4.52,4.513,4.514,16244.1
+1696944300000,4.513,4.519,4.512,4.518,4387.2
+1696944360000,4.519,4.528,4.516,4.525,8728.8
+1696944420000,4.527,4.527,4.521,4.522,6045.5
+1696944480000,4.521,4.525,4.52,4.525,3327.2
+1696944540000,4.525,4.525,4.522,4.522,1126.0
+1696944600000,4.522,4.53,4.521,4.525,14723.0
+1696944660000,4.523,4.527,4.522,4.524,6218.5
+1696944720000,4.525,4.525,4.512,4.516,10791.7
+1696944780000,4.516,4.542,4.514,4.532,86985.0
+1696944840000,4.531,4.536,4.524,4.534,11502.4
+1696944900000,4.534,4.543,4.534,4.539,7553.3
+1696944960000,4.539,4.54,4.526,4.528,13703.1
+1696945020000,4.528,4.535,4.526,4.527,8393.2
+1696945080000,4.527,4.528,4.519,4.519,16142.0
+1696945140000,4.519,4.526,4.514,4.525,11995.9
+1696945200000,4.525,4.525,4.507,4.514,24139.4
+1696945260000,4.514,4.515,4.505,4.51,14568.4
+1696945320000,4.512,4.523,4.511,4.523,7855.7
+1696945380000,4.524,4.526,4.519,4.522,5740.4
+1696945440000,4.521,4.524,4.521,4.523,722.7
+1696945500000,4.524,4.527,4.521,4.527,5461.6
+1696945560000,4.527,4.535,4.527,4.53,14587.3
+1696945620000,4.53,4.542,4.528,4.532,10313.0
+1696945680000,4.532,4.537,4.532,4.535,1560.3
+1696945740000,4.536,4.537,4.533,4.534,2073.8
+1696945800000,4.534,4.545,4.534,4.544,7826.7
+1696945860000,4.543,4.544,4.537,4.544,9362.5
+1696945920000,4.544,4.544,4.538,4.538,5246.1
+1696945980000,4.538,4.542,4.538,4.541,1870.3
+1696946040000,4.54,4.541,4.538,4.54,1939.9
+1696946100000,4.54,4.54,4.536,4.537,1577.6
+1696946160000,4.536,4.541,4.535,4.539,9443.9
+1696946220000,4.54,4.541,4.535,4.541,1996.5
+1696946280000,4.541,4.541,4.537,4.539,2409.3
+1696946340000,4.539,4.541,4.538,4.54,1175.5
+1696946400000,4.54,4.542,4.525,4.527,10591.9
+1696946460000,4.527,4.532,4.513,4.531,22100.5
+1696946520000,4.53,4.536,4.529,4.53,4554.4
+1696946580000,4.53,4.541,4.53,4.538,3694.4
+1696946640000,4.538,4.556,4.537,4.55,23694.5
+1696946700000,4.55,4.55,4.542,4.543,6872.0
+1696946760000,4.542,4.548,4.54,4.547,5734.4
+1696946820000,4.547,4.549,4.546,4.546,4963.7
+1696946880000,4.546,4.547,4.54,4.54,1115.3
+1696946940000,4.54,4.545,4.54,4.545,3998.9
+1696947000000,4.546,4.551,4.546,4.55,3164.5
+1696947060000,4.55,4.557,4.55,4.556,2969.6
+1696947120000,4.555,4.563,4.555,4.558,8040.5
+1696947180000,4.559,4.572,4.559,4.571,12944.9
+1696947240000,4.572,4.585,4.572,4.579,20664.2
+1696947300000,4.578,4.578,4.57,4.574,8697.3
+1696947360000,4.573,4.573,4.56,4.569,7321.3
+1696947420000,4.57,4.57,4.563,4.568,8601.9
+1696947480000,4.569,4.569,4.564,4.569,3111.9
+1696947540000,4.569,4.596,4.569,4.591,22632.2
+1696947600000,4.591,4.591,4.571,4.574,26463.6
+1696947660000,4.574,4.582,4.573,4.581,4214.2
+1696947720000,4.582,4.584,4.573,4.575,8075.6
+1696947780000,4.575,4.575,4.571,4.573,2578.8
+1696947840000,4.573,4.578,4.572,4.577,8913.2
+1696947900000,4.576,4.583,4.575,4.577,12386.6
+1696947960000,4.577,4.582,4.576,4.58,2505.9
+1696948020000,4.581,4.589,4.58,4.586,6753.0
+1696948080000,4.587,4.59,4.582,4.59,9170.2
+1696948140000,4.59,4.59,4.581,4.581,3531.5
+1696948200000,4.581,4.583,4.57,4.57,11401.2
+1696948260000,4.57,4.577,4.554,4.559,51303.4
+1696948320000,4.559,4.566,4.558,4.564,8092.7
+1696948380000,4.566,4.573,4.565,4.569,6689.8
+1696948440000,4.569,4.57,4.566,4.567,2733.4
+1696948500000,4.568,4.573,4.565,4.573,2578.6
+1696948560000,4.573,4.574,4.569,4.571,4468.1
+1696948620000,4.572,4.575,4.572,4.574,1032.0
+1696948680000,4.575,4.575,4.566,4.566,12999.5
+1696948740000,4.567,4.571,4.561,4.564,13599.8
+1696948800000,4.563,4.563,4.559,4.561,3687.4
+1696948860000,4.562,4.564,4.558,4.558,4960.4
+1696948920000,4.559,4.56,4.559,4.56,274.8
+1696948980000,4.561,4.563,4.559,4.56,2857.4
+1696949040000,4.56,4.564,4.56,4.561,2703.9
+1696949100000,4.562,4.562,4.552,4.554,3745.8
+1696949160000,4.553,4.553,4.539,4.54,8927.3
+1696949220000,4.54,4.544,4.531,4.532,14491.3
+1696949280000,4.532,4.546,4.532,4.542,12416.3
+1696949340000,4.543,4.547,4.534,4.539,7660.7
+1696949400000,4.539,4.543,4.538,4.538,2259.0
+1696949460000,4.538,4.544,4.533,4.537,10090.0
+1696949520000,4.538,4.539,4.532,4.534,2111.3
+1696949580000,4.534,4.536,4.524,4.529,9984.9
+1696949640000,4.528,4.529,4.519,4.524,6378.6
+1696949700000,4.524,4.524,4.508,4.514,32748.7
+1696949760000,4.515,4.517,4.504,4.507,8871.5
+1696949820000,4.507,4.512,4.496,4.511,31800.9
+1696949880000,4.512,4.521,4.512,4.515,6799.7
+1696949940000,4.515,4.517,4.512,4.516,3378.8
+1696950000000,4.515,4.52,4.514,4.518,6382.4
+1696950060000,4.518,4.522,4.513,4.514,4634.3
+1696950120000,4.515,4.519,4.508,4.518,7417.0
+1696950180000,4.517,4.518,4.514,4.516,1984.6
+1696950240000,4.516,4.519,4.514,4.516,4714.7
+1696950300000,4.516,4.522,4.513,4.522,8978.4
+1696950360000,4.521,4.525,4.514,4.516,11748.4
+1696950420000,4.517,4.518,4.506,4.514,15450.6
+1696950480000,4.514,4.521,4.51,4.511,7760.6
+1696950540000,4.511,4.511,4.501,4.501,3785.1
+1696950600000,4.5,4.504,4.493,4.497,11444.6
+1696950660000,4.498,4.5,4.495,4.497,5216.9
+1696950720000,4.497,4.504,4.497,4.5,8719.2
+1696950780000,4.501,4.511,4.501,4.504,9880.6
+1696950840000,4.505,4.509,4.505,4.507,2413.4
+1696950900000,4.507,4.51,4.504,4.504,11062.8
+1696950960000,4.505,4.517,4.505,4.516,9718.5
+1696951020000,4.516,4.519,4.514,4.519,5395.3
+1696951080000,4.52,4.526,4.513,4.526,3388.0
+1696951140000,4.525,4.526,4.519,4.525,4977.5
+1696951200000,4.525,4.527,4.52,4.52,4907.8
+1696951260000,4.52,4.521,4.518,4.52,3479.6
+1696951320000,4.521,4.521,4.506,4.51,5499.2
+1696951380000,4.51,4.51,4.502,4.505,6168.2
+1696951440000,4.504,4.507,4.499,4.507,9123.6
+1696951500000,4.507,4.512,4.507,4.509,2267.1
+1696951560000,4.51,4.515,4.51,4.514,3334.3
+1696951620000,4.515,4.519,4.514,4.519,2395.8
+1696951680000,4.518,4.518,4.515,4.518,2691.8
+1696951740000,4.519,4.519,4.512,4.513,2987.5
+1696951800000,4.514,4.519,4.514,4.515,2590.8
+1696951860000,4.515,4.522,4.513,4.522,5839.9
+1696951920000,4.521,4.522,4.518,4.519,3872.8
+1696951980000,4.52,4.526,4.519,4.52,12084.0
+1696952040000,4.521,4.522,4.515,4.518,3348.0
+1696952100000,4.517,4.522,4.517,4.522,3747.2
+1696952160000,4.521,4.524,4.512,4.515,10887.7
+1696952220000,4.515,4.517,4.511,4.511,2044.6
+1696952280000,4.511,4.511,4.5,4.503,8848.5
+1696952340000,4.504,4.51,4.504,4.509,3001.6
+1696952400000,4.51,4.52,4.51,4.518,4383.9
+1696952460000,4.519,4.525,4.518,4.524,4610.3
+1696952520000,4.524,4.525,4.518,4.519,2944.5
+1696952580000,4.519,4.524,4.519,4.519,2892.7
+1696952640000,4.52,4.522,4.519,4.521,1118.0
+1696952700000,4.52,4.528,4.516,4.527,9462.8
+1696952760000,4.527,4.528,4.52,4.522,3811.9
+1696952820000,4.521,4.524,4.52,4.523,1446.4
+1696952880000,4.523,4.533,4.523,4.53,8554.9
+1696952940000,4.53,4.531,4.529,4.531,2124.8
+1696953000000,4.532,4.536,4.532,4.533,4097.4
+1696953060000,4.532,4.539,4.532,4.537,2650.6
+1696953120000,4.537,4.537,4.527,4.528,5752.7
+1696953180000,4.528,4.529,4.526,4.527,1339.6
+1696953240000,4.527,4.529,4.526,4.529,1668.5
+1696953300000,4.529,4.529,4.527,4.528,718.5
+1696953360000,4.527,4.532,4.527,4.531,2721.6
+1696953420000,4.53,4.53,4.52,4.52,4484.8
+1696953480000,4.519,4.519,4.511,4.511,7894.3
+1696953540000,4.511,4.512,4.507,4.509,3250.6
+1696953600000,4.51,4.514,4.508,4.514,4799.1
+1696953660000,4.514,4.52,4.512,4.52,5928.2
+1696953720000,4.52,4.527,4.519,4.527,5878.1
+1696953780000,4.527,4.532,4.525,4.529,5045.5
+1696953840000,4.529,4.529,4.521,4.521,4826.5
+1696953900000,4.52,4.521,4.517,4.518,3155.6
+1696953960000,4.517,4.519,4.514,4.519,3921.0
+1696954020000,4.518,4.518,4.511,4.511,2858.1
+1696954080000,4.51,4.513,4.509,4.511,3531.9
+1696954140000,4.509,4.517,4.509,4.517,3349.1
+1696954200000,4.516,4.522,4.516,4.517,2861.4
+1696954260000,4.516,4.518,4.513,4.513,2040.6
+1696954320000,4.513,4.513,4.512,4.513,1154.0
+1696954380000,4.514,4.524,4.514,4.524,3315.3
+1696954440000,4.524,4.525,4.521,4.521,2540.2
+1696954500000,4.521,4.523,4.518,4.523,4424.1
+1696954560000,4.524,4.536,4.524,4.531,11498.2
+1696954620000,4.532,4.535,4.528,4.529,8994.2
+1696954680000,4.529,4.53,4.514,4.516,12926.1
+1696954740000,4.514,4.516,4.51,4.514,3176.5
+1696954800000,4.514,4.515,4.508,4.512,5238.8
+1696954860000,4.511,4.511,4.496,4.498,15495.0
+1696954920000,4.498,4.509,4.497,4.505,10781.3
+1696954980000,4.505,4.505,4.495,4.501,4952.4
+1696955040000,4.501,4.507,4.5,4.502,2118.6
+1696955100000,4.502,4.51,4.501,4.509,5547.0
+1696955160000,4.509,4.51,4.501,4.501,4029.3
+1696955220000,4.501,4.509,4.499,4.506,5276.0
+1696955280000,4.506,4.511,4.506,4.51,1318.2
+1696955340000,4.511,4.523,4.511,4.516,23974.0
+1696955400000,4.516,4.517,4.511,4.512,4300.9
+1696955460000,4.511,4.519,4.507,4.518,5068.0
+1696955520000,4.517,4.524,4.517,4.52,4934.3
+1696955580000,4.521,4.524,4.514,4.514,16064.1
+1696955640000,4.514,4.516,4.513,4.514,2603.4
+1696955700000,4.514,4.514,4.507,4.508,3853.9
+1696955760000,4.507,4.513,4.507,4.51,1963.0
+1696955820000,4.511,4.512,4.507,4.507,2219.1
+1696955880000,4.508,4.511,4.506,4.506,1215.7
+1696955940000,4.506,4.506,4.501,4.501,2167.0
+1696956000000,4.502,4.503,4.5,4.5,1288.9
+1696956060000,4.501,4.504,4.501,4.504,1576.6
+1696956120000,4.503,4.504,4.496,4.496,4681.9
+1696956180000,4.496,4.498,4.488,4.497,21878.1
+1696956240000,4.497,4.5,4.495,4.498,3086.6
+1696956300000,4.498,4.5,4.496,4.5,985.1
+1696956360000,4.501,4.509,4.501,4.508,2695.3
+1696956420000,4.508,4.508,4.502,4.502,1732.0
+1696956480000,4.502,4.504,4.501,4.503,361.3
+1696956540000,4.504,4.505,4.502,4.505,664.1
+1696956600000,4.506,4.509,4.506,4.508,741.3
+1696956660000,4.507,4.513,4.505,4.513,1622.5
+1696956720000,4.513,4.513,4.508,4.513,3119.8
+1696956780000,4.512,4.513,4.506,4.506,1537.2
+1696956840000,4.506,4.507,4.5,4.504,2454.2
+1696956900000,4.504,4.505,4.493,4.495,16932.4
+1696956960000,4.495,4.498,4.495,4.497,4465.3
+1696957020000,4.496,4.5,4.496,4.496,1854.2
+1696957080000,4.497,4.5,4.495,4.495,4317.7
+1696957140000,4.495,4.502,4.493,4.502,9146.9
+1696957200000,4.502,4.502,4.495,4.496,3532.3
+1696957260000,4.497,4.503,4.496,4.501,2141.9
+1696957320000,4.501,4.504,4.501,4.504,977.4
+1696957380000,4.504,4.508,4.503,4.508,2358.1
+1696957440000,4.508,4.51,4.502,4.502,18334.8
+1696957500000,4.501,4.502,4.498,4.498,7741.7
+1696957560000,4.499,4.502,4.492,4.494,15449.8
+1696957620000,4.494,4.505,4.494,4.499,14121.3
+1696957680000,4.499,4.5,4.496,4.496,479.7
+1696957740000,4.496,4.504,4.495,4.5,8782.4
+1696957800000,4.501,4.503,4.5,4.503,2496.0
+1696957860000,4.503,4.503,4.502,4.502,1306.0
+1696957920000,4.502,4.508,4.502,4.505,9018.2
+1696957980000,4.505,4.509,4.501,4.502,9314.9
+1696958040000,4.503,4.503,4.5,4.502,2537.1
+1696958100000,4.502,4.502,4.497,4.499,6810.8
+1696958160000,4.499,4.503,4.499,4.5,715.0
+1696958220000,4.499,4.503,4.498,4.503,2770.0
+1696958280000,4.502,4.505,4.5,4.505,2435.5
+1696958340000,4.505,4.506,4.5,4.5,2535.8
+1696958400000,4.501,4.508,4.501,4.508,2783.7
+1696958460000,4.509,4.51,4.5,4.502,9567.2
+1696958520000,4.501,4.505,4.501,4.505,1784.5
+1696958580000,4.505,4.507,4.503,4.506,657.4
+1696958640000,4.505,4.506,4.503,4.506,1838.1
+1696958700000,4.505,4.506,4.5,4.503,2864.6
+1696958760000,4.504,4.508,4.502,4.508,4186.4
+1696958820000,4.509,4.509,4.507,4.509,1173.2
+1696958880000,4.508,4.51,4.508,4.51,281.0
+1696958940000,4.509,4.512,4.507,4.51,5276.1
+1696959000000,4.51,4.51,4.506,4.507,1198.5
+1696959060000,4.506,4.507,4.505,4.506,354.7
+1696959120000,4.505,4.506,4.499,4.499,7515.9
+1696959180000,4.498,4.502,4.496,4.5,5033.3
+1696959240000,4.5,4.5,4.495,4.496,1550.6
+1696959300000,4.495,4.498,4.495,4.498,3164.0
+1696959360000,4.497,4.498,4.496,4.497,608.2
+1696959420000,4.497,4.499,4.496,4.498,1152.2
+1696959480000,4.499,4.501,4.498,4.501,2027.0
+1696959540000,4.501,4.501,4.497,4.498,483.4
+1696959600000,4.498,4.5,4.496,4.5,1842.6
+1696959660000,4.499,4.504,4.498,4.503,4075.6
+1696959720000,4.503,4.516,4.501,4.516,4725.1
+1696959780000,4.515,4.519,4.513,4.517,7877.2
+1696959840000,4.517,4.517,4.512,4.513,3309.2
+1696959900000,4.513,4.518,4.511,4.518,2296.5
+1696959960000,4.518,4.518,4.514,4.515,1600.2
+1696960020000,4.515,4.518,4.51,4.51,2356.4
+1696960080000,4.51,4.51,4.506,4.509,2925.4
+1696960140000,4.508,4.511,4.506,4.511,5511.9
+1696960200000,4.51,4.511,4.508,4.51,1555.8
+1696960260000,4.509,4.509,4.503,4.503,2777.6
+1696960320000,4.503,4.504,4.496,4.499,5604.3
+1696960380000,4.5,4.504,4.499,4.5,4355.0
+1696960440000,4.501,4.504,4.495,4.501,15753.5
+1696960500000,4.5,4.501,4.498,4.501,2118.2
+1696960560000,4.5,4.501,4.497,4.497,2293.1
+1696960620000,4.497,4.501,4.497,4.497,1410.3
+1696960680000,4.498,4.499,4.492,4.495,7554.1
+1696960740000,4.495,4.497,4.494,4.495,2918.1
+1696960800000,4.495,4.496,4.491,4.495,2875.6
+1696960860000,4.495,4.499,4.492,4.498,4137.0
+1696960920000,4.497,4.497,4.484,4.487,7283.7
+1696960980000,4.486,4.487,4.478,4.48,20940.5
+1696961040000,4.479,4.483,4.478,4.48,6097.6
+1696961100000,4.48,4.485,4.48,4.483,2830.3
+1696961160000,4.484,4.49,4.482,4.486,6511.4
+1696961220000,4.486,4.492,4.486,4.488,12549.5
+1696961280000,4.489,4.497,4.489,4.495,12395.7
+1696961340000,4.495,4.497,4.493,4.495,7572.3
+1696961400000,4.495,4.496,4.494,4.496,1606.4
+1696961460000,4.497,4.501,4.497,4.501,1962.3
+1696961520000,4.501,4.504,4.501,4.502,2033.6
+1696961580000,4.503,4.507,4.503,4.505,3283.6
+1696961640000,4.504,4.504,4.493,4.493,6769.5
+1696961700000,4.494,4.498,4.494,4.498,1184.8
+1696961760000,4.498,4.501,4.498,4.5,1175.0
+1696961820000,4.501,4.502,4.499,4.501,1032.0
+1696961880000,4.501,4.501,4.5,4.5,320.8
+1696961940000,4.501,4.506,4.501,4.504,2474.1
+1696962000000,4.502,4.504,4.501,4.502,956.2
+1696962060000,4.502,4.502,4.498,4.5,3137.6
+1696962120000,4.5,4.502,4.497,4.497,951.8
+1696962180000,4.497,4.499,4.497,4.498,1383.0
+1696962240000,4.498,4.498,4.493,4.496,5898.1
+1696962300000,4.496,4.498,4.495,4.498,800.7
+1696962360000,4.497,4.501,4.497,4.501,4515.4
+1696962420000,4.501,4.508,4.5,4.504,7098.3
+1696962480000,4.504,4.506,4.502,4.506,5280.3
+1696962540000,4.507,4.508,4.506,4.508,1388.5
+1696962600000,4.507,4.507,4.505,4.505,961.4
+1696962660000,4.505,4.506,4.502,4.503,292.2
+1696962720000,4.502,4.503,4.501,4.502,1038.3
+1696962780000,4.5,4.501,4.499,4.499,1423.8
+1696962840000,4.498,4.498,4.495,4.496,578.7
+1696962900000,4.497,4.499,4.496,4.499,2792.4
+1696962960000,4.498,4.499,4.497,4.499,547.4
+1696963020000,4.498,4.499,4.495,4.496,1509.7
+1696963080000,4.496,4.5,4.496,4.496,5964.3
+1696963140000,4.497,4.5,4.496,4.5,1323.5
+1696963200000,4.5,4.506,4.5,4.504,1761.4
+1696963260000,4.503,4.503,4.5,4.5,789.4
+1696963320000,4.5,4.502,4.5,4.502,421.3
+1696963380000,4.503,4.506,4.502,4.504,1222.4
+1696963440000,4.504,4.51,4.503,4.508,4570.6
+1696963500000,4.507,4.509,4.501,4.509,3110.9
+1696963560000,4.508,4.508,4.507,4.507,325.8
+1696963620000,4.508,4.508,4.506,4.508,429.4
+1696963680000,4.507,4.51,4.506,4.509,1758.8
+1696963740000,4.509,4.51,4.504,4.506,2627.3
+1696963800000,4.504,4.507,4.501,4.502,1879.0
+1696963860000,4.501,4.501,4.497,4.497,1406.8
+1696963920000,4.499,4.5,4.494,4.498,8141.7
+1696963980000,4.498,4.498,4.494,4.495,1795.1
+1696964040000,4.494,4.494,4.493,4.493,962.7
+1696964100000,4.493,4.501,4.491,4.499,3023.4
+1696964160000,4.499,4.499,4.497,4.499,805.6
+1696964220000,4.5,4.5,4.499,4.499,413.3
+1696964280000,4.499,4.499,4.497,4.497,436.0
+1696964340000,4.498,4.508,4.498,4.508,3122.9
+1696964400000,4.507,4.508,4.505,4.507,2855.0
+1696964460000,4.508,4.516,4.506,4.515,5681.6
+1696964520000,4.515,4.52,4.514,4.52,5241.4
+1696964580000,4.52,4.53,4.519,4.53,9662.8
+1696964640000,4.53,4.53,4.525,4.526,4709.3
+1696964700000,4.525,4.56,4.52,4.557,164545.6
+1696964760000,4.556,4.56,4.535,4.536,32991.6
+1696964820000,4.536,4.536,4.519,4.529,30475.9
+1696964880000,4.528,4.528,4.521,4.525,6946.8
+1696964940000,4.526,4.53,4.524,4.53,7712.7
+1696965000000,4.529,4.529,4.525,4.525,1368.2
+1696965060000,4.525,4.533,4.525,4.532,12246.1
+1696965120000,4.533,4.533,4.527,4.532,2262.1
+1696965180000,4.531,4.531,4.526,4.527,1805.5
+1696965240000,4.528,4.53,4.527,4.528,6349.9
+1696965300000,4.527,4.529,4.527,4.528,5234.3
+1696965360000,4.528,4.534,4.527,4.533,5824.5
+1696965420000,4.534,4.535,4.533,4.535,1785.2
+1696965480000,4.534,4.534,4.527,4.527,4063.7
+1696965540000,4.528,4.532,4.526,4.527,5253.9
+1696965600000,4.528,4.53,4.525,4.526,1759.6
+1696965660000,4.526,4.529,4.526,4.528,1825.9
+1696965720000,4.527,4.532,4.527,4.53,8777.3
+1696965780000,4.531,4.534,4.531,4.533,2116.5
+1696965840000,4.533,4.533,4.53,4.53,1920.4
+1696965900000,4.531,4.531,4.528,4.529,688.5
+1696965960000,4.53,4.53,4.527,4.528,1338.9
+1696966020000,4.528,4.528,4.526,4.528,1187.3
+1696966080000,4.527,4.528,4.526,4.527,242.9
+1696966140000,4.526,4.527,4.521,4.522,5452.4
+1696966200000,4.521,4.522,4.518,4.52,2454.7
+1696966260000,4.52,4.522,4.52,4.521,1092.1
+1696966320000,4.522,4.522,4.519,4.52,801.8
+1696966380000,4.519,4.52,4.519,4.52,501.8
+1696966440000,4.52,4.523,4.52,4.523,2970.0
+1696966500000,4.523,4.525,4.523,4.524,623.7
+1696966560000,4.524,4.526,4.523,4.524,715.2
+1696966620000,4.525,4.525,4.524,4.524,580.1
+1696966680000,4.523,4.524,4.523,4.524,664.4
+1696966740000,4.524,4.524,4.52,4.521,1069.7
+1696966800000,4.521,4.521,4.519,4.519,1632.0
+1696966860000,4.519,4.519,4.515,4.518,2365.5
+1696966920000,4.517,4.518,4.517,4.517,341.5
+1696966980000,4.517,4.519,4.517,4.518,1132.0
+1696967040000,4.519,4.519,4.516,4.518,175.5
+1696967100000,4.518,4.518,4.517,4.517,247.4
+1696967160000,4.517,4.519,4.517,4.519,487.4
+1696967220000,4.52,4.52,4.514,4.515,1749.0
+1696967280000,4.515,4.519,4.515,4.519,862.7
+1696967340000,4.52,4.524,4.52,4.523,1378.7
+1696967400000,4.524,4.524,4.518,4.519,2316.5
+1696967460000,4.518,4.518,4.516,4.518,1346.0
+1696967520000,4.517,4.517,4.516,4.517,580.3
+1696967580000,4.517,4.518,4.516,4.517,1132.6
+1696967640000,4.517,4.519,4.516,4.518,1121.4
+1696967700000,4.518,4.519,4.518,4.519,132.7
+1696967760000,4.518,4.52,4.517,4.518,1109.1
+1696967820000,4.518,4.518,4.517,4.517,2873.5
+1696967880000,4.517,4.517,4.513,4.513,2745.0
+1696967940000,4.514,4.516,4.514,4.516,1880.0
+1696968000000,4.516,4.52,4.515,4.518,4949.4
+1696968060000,4.518,4.518,4.514,4.515,833.6
+1696968120000,4.516,4.524,4.516,4.523,5476.9
+1696968180000,4.523,4.523,4.521,4.522,1477.3
+1696968240000,4.522,4.524,4.522,4.524,2080.1
+1696968300000,4.524,4.531,4.524,4.531,1300.4
+1696968360000,4.53,4.53,4.522,4.526,7257.8
+1696968420000,4.526,4.528,4.523,4.523,1517.8
+1696968480000,4.523,4.523,4.521,4.523,1106.5
+1696968540000,4.523,4.525,4.523,4.525,1280.7
+1696968600000,4.526,4.528,4.525,4.525,1909.1
+1696968660000,4.524,4.524,4.519,4.519,1543.0
+1696968720000,4.518,4.521,4.516,4.521,3327.8
+1696968780000,4.521,4.521,4.519,4.519,189.4
+1696968840000,4.518,4.518,4.517,4.518,401.2
+1696968900000,4.518,4.519,4.518,4.519,700.0
+1696968960000,4.518,4.518,4.516,4.516,596.1
+1696969020000,4.517,4.522,4.516,4.519,1746.9
+1696969080000,4.519,4.519,4.516,4.517,544.7
+1696969140000,4.516,4.516,4.516,4.516,1242.6
+1696969200000,4.516,4.516,4.514,4.514,784.6
+1696969260000,4.514,4.514,4.512,4.513,1606.8
+1696969320000,4.514,4.514,4.506,4.507,4769.3
+1696969380000,4.506,4.509,4.505,4.509,2069.0
+1696969440000,4.51,4.512,4.509,4.509,1064.7
+1696969500000,4.51,4.512,4.51,4.512,897.6
+1696969560000,4.511,4.517,4.511,4.515,2247.4
+1696969620000,4.515,4.516,4.515,4.516,734.0
+1696969680000,4.517,4.517,4.514,4.514,860.3
+1696969740000,4.513,4.514,4.511,4.514,931.3
+1696969800000,4.514,4.515,4.512,4.512,814.3
+1696969860000,4.511,4.512,4.505,4.505,3768.5
+1696969920000,4.505,4.507,4.505,4.507,1094.3
+1696969980000,4.508,4.508,4.5,4.503,4437.8
+1696970040000,4.504,4.505,4.504,4.504,209.9
+1696970100000,4.504,4.504,4.501,4.502,575.2
+1696970160000,4.501,4.502,4.501,4.502,88.5
+1696970220000,4.502,4.502,4.496,4.496,4399.7
+1696970280000,4.496,4.497,4.494,4.494,1080.4
+1696970340000,4.494,4.496,4.493,4.494,2416.4
+1696970400000,4.495,4.501,4.495,4.5,2921.1
+1696970460000,4.501,4.501,4.493,4.494,1955.4
+1696970520000,4.494,4.494,4.484,4.485,23328.2
+1696970580000,4.486,4.492,4.486,4.489,4643.0
+1696970640000,4.488,4.489,4.485,4.486,1365.3
+1696970700000,4.487,4.489,4.468,4.468,25173.2
+1696970760000,4.469,4.482,4.467,4.477,22423.1
+1696970820000,4.477,4.482,4.477,4.481,2383.9
+1696970880000,4.481,4.491,4.481,4.491,2770.9
+1696970940000,4.491,4.495,4.486,4.494,3346.3
+1696971000000,4.495,4.496,4.491,4.494,1227.9
+1696971060000,4.495,4.498,4.493,4.498,1339.5
+1696971120000,4.499,4.499,4.493,4.496,4335.1
+1696971180000,4.496,4.496,4.494,4.494,1025.0
+1696971240000,4.495,4.499,4.495,4.499,625.6
+1696971300000,4.5,4.502,4.497,4.502,2175.2
+1696971360000,4.501,4.507,4.5,4.507,5720.0
+1696971420000,4.506,4.506,4.503,4.506,1251.1
+1696971480000,4.506,4.506,4.504,4.506,481.4
+1696971540000,4.505,4.51,4.503,4.51,2597.4
+1696971600000,4.51,4.512,4.505,4.512,1726.3
+1696971660000,4.513,4.516,4.512,4.516,2601.2
+1696971720000,4.516,4.522,4.515,4.522,3615.9
+1696971780000,4.522,4.523,4.517,4.521,3239.6
+1696971840000,4.52,4.52,4.513,4.516,7243.8
+1696971900000,4.517,4.517,4.511,4.511,1954.1
+1696971960000,4.511,4.512,4.508,4.508,1648.8
+1696972020000,4.509,4.511,4.505,4.507,2457.1
+1696972080000,4.507,4.509,4.506,4.509,339.7
+1696972140000,4.509,4.514,4.508,4.514,2334.7
+1696972200000,4.514,4.52,4.514,4.52,1842.7
+1696972260000,4.519,4.523,4.512,4.522,4777.9
+1696972320000,4.522,4.522,4.516,4.521,2369.9
+1696972380000,4.521,4.521,4.519,4.521,1641.1
+1696972440000,4.52,4.524,4.517,4.519,4588.1
+1696972500000,4.52,4.523,4.52,4.522,1788.9
+1696972560000,4.521,4.523,4.52,4.52,2858.1
+1696972620000,4.52,4.524,4.52,4.524,420.4
+1696972680000,4.524,4.525,4.522,4.524,1976.2
+1696972740000,4.525,4.528,4.522,4.528,4164.5
+1696972800000,4.527,4.528,4.524,4.524,2558.6
+1696972860000,4.523,4.523,4.517,4.522,9602.8
+1696972920000,4.521,4.526,4.521,4.526,1297.2
+1696972980000,4.525,4.528,4.525,4.527,2726.4
+1696973040000,4.528,4.531,4.526,4.528,5367.7
+1696973100000,4.528,4.53,4.528,4.528,1437.9
+1696973160000,4.528,4.531,4.525,4.53,4073.3
+1696973220000,4.531,4.531,4.528,4.529,1292.1
+1696973280000,4.53,4.54,4.53,4.538,15819.2
+1696973340000,4.538,4.538,4.533,4.535,2291.3
+1696973400000,4.535,4.535,4.532,4.532,714.0
+1696973460000,4.532,4.532,4.528,4.528,2454.4
+1696973520000,4.529,4.529,4.528,4.528,429.1
+1696973580000,4.528,4.532,4.528,4.532,2780.6
+1696973640000,4.532,4.536,4.532,4.534,1513.0
+1696973700000,4.534,4.534,4.533,4.533,371.5
+1696973760000,4.533,4.533,4.53,4.531,1849.6
+1696973820000,4.53,4.531,4.53,4.53,384.8
+1696973880000,4.53,4.53,4.527,4.528,1550.1
+1696973940000,4.528,4.53,4.527,4.529,1839.6
+1696974000000,4.53,4.534,4.529,4.531,3504.6
+1696974060000,4.531,4.531,4.53,4.53,329.2
+1696974120000,4.53,4.532,4.528,4.532,824.2
+1696974180000,4.532,4.54,4.532,4.54,2701.8
+1696974240000,4.539,4.539,4.534,4.534,1426.9
+1696974300000,4.534,4.535,4.534,4.534,352.4
+1696974360000,4.534,4.535,4.534,4.534,258.8
+1696974420000,4.534,4.537,4.534,4.536,648.3
+1696974480000,4.536,4.537,4.536,4.536,159.8
+1696974540000,4.536,4.538,4.532,4.532,743.8
+1696974600000,4.532,4.535,4.532,4.535,544.0
+1696974660000,4.534,4.535,4.531,4.531,1403.5
+1696974720000,4.531,4.532,4.53,4.531,341.1
+1696974780000,4.531,4.532,4.529,4.531,1546.6
+1696974840000,4.531,4.531,4.53,4.531,602.6
+1696974900000,4.532,4.532,4.531,4.531,753.8
+1696974960000,4.53,4.53,4.527,4.527,1016.7
+1696975020000,4.527,4.527,4.526,4.527,1119.4
+1696975080000,4.527,4.528,4.526,4.526,1347.9
+1696975140000,4.527,4.527,4.526,4.527,85.9
+1696975200000,4.527,4.538,4.527,4.538,4901.0
+1696975260000,4.537,4.538,4.535,4.536,1879.5
+1696975320000,4.535,4.539,4.535,4.539,3091.9
+1696975380000,4.54,4.541,4.539,4.54,581.6
+1696975440000,4.54,4.543,4.54,4.542,842.6
+1696975500000,4.542,4.542,4.541,4.541,332.6
+1696975560000,4.541,4.543,4.541,4.542,2308.7
+1696975620000,4.542,4.542,4.541,4.541,829.7
+1696975680000,4.542,4.542,4.54,4.541,735.4
+1696975740000,4.54,4.54,4.539,4.54,773.9
+1696975800000,4.54,4.542,4.539,4.542,1145.1
+1696975860000,4.541,4.543,4.541,4.542,1697.6
+1696975920000,4.541,4.542,4.541,4.541,224.1
+1696975980000,4.54,4.54,4.538,4.54,2282.5
+1696976040000,4.539,4.542,4.539,4.542,581.0
+1696976100000,4.542,4.542,4.541,4.541,136.0
+1696976160000,4.541,4.541,4.541,4.541,0.0
+1696976220000,4.542,4.543,4.539,4.539,2715.8
+1696976280000,4.539,4.539,4.539,4.539,260.0
+1696976340000,4.539,4.54,4.538,4.54,340.2
+1696976400000,4.539,4.54,4.539,4.539,461.8
+1696976460000,4.539,4.54,4.539,4.539,1126.2
+1696976520000,4.539,4.543,4.539,4.543,1747.7
+1696976580000,4.542,4.542,4.536,4.536,3604.9
+1696976640000,4.537,4.537,4.536,4.536,284.2
+1696976700000,4.537,4.537,4.534,4.535,1791.9
+1696976760000,4.536,4.538,4.536,4.537,1364.0
+1696976820000,4.538,4.538,4.537,4.537,549.9
+1696976880000,4.538,4.538,4.536,4.538,2028.6
+1696976940000,4.537,4.538,4.535,4.536,310.6
+1696977000000,4.535,4.536,4.533,4.533,1690.6
+1696977060000,4.533,4.535,4.533,4.535,718.3
+1696977120000,4.535,4.543,4.535,4.543,1971.6
+1696977180000,4.542,4.544,4.542,4.544,1694.0
+1696977240000,4.543,4.543,4.54,4.542,982.5
+1696977300000,4.541,4.541,4.54,4.54,210.0
+1696977360000,4.541,4.544,4.541,4.542,928.5
+1696977420000,4.543,4.544,4.543,4.544,155.7
+1696977480000,4.545,4.545,4.54,4.54,1771.1
+1696977540000,4.541,4.544,4.54,4.544,1640.4
+1696977600000,4.544,4.544,4.542,4.542,701.9
+1696977660000,4.542,4.542,4.541,4.541,951.9
+1696977720000,4.541,4.544,4.541,4.544,688.9
+1696977780000,4.544,4.568,4.544,4.559,48573.5
+1696977840000,4.559,4.559,4.551,4.554,8740.0
+1696977900000,4.555,4.557,4.553,4.556,1515.8
+1696977960000,4.556,4.556,4.548,4.549,8466.9
+1696978020000,4.548,4.551,4.545,4.546,5706.4
+1696978080000,4.547,4.547,4.545,4.546,893.2
+1696978140000,4.546,4.546,4.545,4.546,218.0
+1696978200000,4.546,4.546,4.543,4.545,1975.2
+1696978260000,4.545,4.547,4.545,4.547,359.1
+1696978320000,4.546,4.547,4.546,4.547,638.9
+1696978380000,4.547,4.547,4.546,4.546,129.1
+1696978440000,4.547,4.547,4.545,4.546,462.1
+1696978500000,4.545,4.551,4.545,4.55,2603.1
+1696978560000,4.551,4.552,4.551,4.552,435.7
+1696978620000,4.551,4.551,4.545,4.547,4933.5
+1696978680000,4.547,4.547,4.546,4.547,226.2
+1696978740000,4.547,4.548,4.547,4.547,377.1
+1696978800000,4.548,4.548,4.546,4.547,1392.9
+1696978860000,4.547,4.547,4.545,4.546,244.5
+1696978920000,4.545,4.548,4.545,4.548,1678.3
+1696978980000,4.549,4.552,4.547,4.551,3189.5
+1696979040000,4.551,4.551,4.548,4.548,589.1
+1696979100000,4.548,4.548,4.547,4.548,605.1
+1696979160000,4.548,4.548,4.546,4.548,851.6
+1696979220000,4.547,4.547,4.539,4.541,4329.5
+1696979280000,4.541,4.542,4.539,4.542,1301.5
+1696979340000,4.542,4.544,4.542,4.542,1743.6
+1696979400000,4.542,4.542,4.541,4.541,156.9
+1696979460000,4.542,4.542,4.535,4.535,2192.4
+1696979520000,4.535,4.536,4.534,4.535,805.7
+1696979580000,4.535,4.535,4.534,4.534,315.1
+1696979640000,4.535,4.535,4.53,4.531,1964.5
+1696979700000,4.53,4.533,4.527,4.533,2113.1
+1696979760000,4.533,4.538,4.533,4.538,1078.1
+1696979820000,4.537,4.539,4.537,4.539,564.4
+1696979880000,4.54,4.546,4.54,4.546,2823.0
+1696979940000,4.545,4.545,4.544,4.544,941.1
+1696980000000,4.544,4.546,4.54,4.541,4563.8
+1696980060000,4.541,4.548,4.541,4.547,3902.9
+1696980120000,4.546,4.547,4.545,4.545,247.3
+1696980180000,4.545,4.545,4.543,4.543,2267.9
+1696980240000,4.543,4.543,4.54,4.541,1368.4
+1696980300000,4.542,4.543,4.542,4.543,805.9
+1696980360000,4.543,4.543,4.543,4.543,75.4
+1696980420000,4.544,4.547,4.54,4.54,4599.4
+1696980480000,4.539,4.54,4.536,4.538,3332.9
+1696980540000,4.539,4.542,4.538,4.541,1753.2
+1696980600000,4.543,4.544,4.542,4.544,454.9
+1696980660000,4.545,4.545,4.539,4.539,3893.3
+1696980720000,4.539,4.545,4.539,4.545,1280.2
+1696980780000,4.544,4.544,4.541,4.541,534.8
+1696980840000,4.541,4.541,4.539,4.539,335.9
+1696980900000,4.539,4.542,4.538,4.542,3076.3
+1696980960000,4.542,4.542,4.542,4.542,164.9
+1696981020000,4.542,4.542,4.539,4.54,669.8
+1696981080000,4.539,4.539,4.537,4.537,257.1
+1696981140000,4.538,4.538,4.537,4.537,562.6
+1696981200000,4.538,4.538,4.537,4.537,542.5
+1696981260000,4.538,4.538,4.538,4.538,22.7
+1696981320000,4.537,4.538,4.537,4.537,682.2
+1696981380000,4.538,4.538,4.537,4.537,465.9
+1696981440000,4.538,4.538,4.535,4.535,1567.9
+1696981500000,4.534,4.534,4.53,4.532,1127.6
+1696981560000,4.532,4.532,4.528,4.528,1932.7
+1696981620000,4.529,4.531,4.527,4.531,1509.8
+1696981680000,4.531,4.535,4.53,4.535,2706.6
+1696981740000,4.535,4.536,4.534,4.536,931.9
+1696981800000,4.536,4.537,4.534,4.534,260.7
+1696981860000,4.534,4.54,4.531,4.537,6965.2
+1696981920000,4.537,4.539,4.534,4.534,1828.7
+1696981980000,4.535,4.535,4.533,4.534,108.7
+1696982040000,4.533,4.533,4.532,4.533,515.4
+1696982100000,4.533,4.533,4.532,4.532,595.5
+1696982160000,4.533,4.533,4.53,4.53,2162.7
+1696982220000,4.53,4.531,4.529,4.53,887.7
+1696982280000,4.531,4.533,4.531,4.531,793.9
+1696982340000,4.531,4.538,4.531,4.538,1322.9
+1696982400000,4.537,4.538,4.532,4.532,2835.7
+1696982460000,4.532,4.546,4.532,4.546,8457.3
+1696982520000,4.545,4.545,4.537,4.541,6948.6
+1696982580000,4.54,4.543,4.54,4.542,558.2
+1696982640000,4.541,4.541,4.534,4.534,2730.6
+1696982700000,4.534,4.534,4.532,4.534,1064.8
+1696982760000,4.535,4.54,4.532,4.535,8080.4
+1696982820000,4.536,4.538,4.536,4.538,641.5
+1696982880000,4.537,4.537,4.534,4.536,3558.4
+1696982940000,4.536,4.538,4.536,4.537,1998.7
+1696983000000,4.537,4.541,4.537,4.538,2708.0
+1696983060000,4.538,4.538,4.533,4.533,1163.3
+1696983120000,4.534,4.535,4.532,4.532,1373.5
+1696983180000,4.532,4.537,4.532,4.536,2169.0
+1696983240000,4.538,4.543,4.538,4.541,1802.3
+1696983300000,4.541,4.544,4.538,4.541,2132.1
+1696983360000,4.542,4.549,4.542,4.545,2083.4
+1696983420000,4.545,4.549,4.544,4.545,8253.8
+1696983480000,4.545,4.549,4.543,4.545,5154.8
+1696983540000,4.544,4.545,4.516,4.536,96211.5
+1696983600000,4.537,4.547,4.537,4.539,20672.0
+1696983660000,4.539,4.549,4.539,4.546,5246.6
+1696983720000,4.546,4.547,4.545,4.546,3475.6
+1696983780000,4.545,4.546,4.541,4.546,3961.9
+1696983840000,4.545,4.546,4.544,4.545,1656.4
+1696983900000,4.544,4.548,4.544,4.544,2219.4
+1696983960000,4.543,4.544,4.541,4.544,1631.3
+1696984020000,4.545,4.545,4.54,4.54,2151.3
+1696984080000,4.541,4.542,4.541,4.542,654.6
+1696984140000,4.542,4.543,4.539,4.539,558.4
+1696984200000,4.539,4.542,4.538,4.538,3316.9
+1696984260000,4.539,4.539,4.536,4.537,1498.6
+1696984320000,4.537,4.537,4.533,4.535,2577.6
+1696984380000,4.535,4.544,4.535,4.544,4145.7
+1696984440000,4.544,4.547,4.542,4.543,1154.8
+1696984500000,4.543,4.556,4.543,4.553,7854.8
+1696984560000,4.553,4.555,4.552,4.553,1480.0
+1696984620000,4.553,4.561,4.553,4.56,2331.7
+1696984680000,4.561,4.566,4.561,4.561,3150.3
+1696984740000,4.561,4.564,4.559,4.564,3315.0
+1696984800000,4.564,4.566,4.555,4.559,10333.3
+1696984860000,4.558,4.558,4.553,4.556,4781.5
+1696984920000,4.556,4.562,4.556,4.559,1156.4
+1696984980000,4.56,4.563,4.56,4.561,525.8
+1696985040000,4.56,4.56,4.554,4.555,4525.3
+1696985100000,4.555,4.556,4.554,4.555,507.0
+1696985160000,4.555,4.559,4.555,4.557,968.3
+1696985220000,4.557,4.559,4.557,4.559,953.7
+1696985280000,4.558,4.559,4.557,4.558,2946.9
+1696985340000,4.558,4.565,4.558,4.56,12668.7
+1696985400000,4.56,4.562,4.56,4.562,954.8
+1696985460000,4.561,4.564,4.561,4.561,1258.8
+1696985520000,4.561,4.566,4.561,4.564,1451.5
+1696985580000,4.564,4.564,4.562,4.562,754.1
+1696985640000,4.562,4.562,4.555,4.558,6801.8
+1696985700000,4.559,4.564,4.559,4.564,2043.2
+1696985760000,4.563,4.572,4.563,4.567,9496.5
+1696985820000,4.567,4.571,4.567,4.568,3289.5
+1696985880000,4.57,4.571,4.568,4.568,1528.6
+1696985940000,4.567,4.569,4.567,4.568,501.1
+1696986000000,4.568,4.569,4.565,4.568,4018.7
+1696986060000,4.569,4.569,4.557,4.557,4368.4
+1696986120000,4.558,4.562,4.558,4.56,1983.6
+1696986180000,4.56,4.56,4.556,4.56,3620.8
+1696986240000,4.56,4.56,4.556,4.556,1747.2
+1696986300000,4.557,4.558,4.553,4.555,3235.7
+1696986360000,4.554,4.558,4.554,4.558,4275.8
+1696986420000,4.557,4.558,4.557,4.558,373.6
+1696986480000,4.558,4.562,4.558,4.562,3856.6
+1696986540000,4.563,4.563,4.561,4.561,3500.9
+1696986600000,4.56,4.564,4.559,4.56,5199.1
+1696986660000,4.56,4.56,4.552,4.555,3689.9
+1696986720000,4.556,4.557,4.554,4.554,483.6
+1696986780000,4.555,4.555,4.553,4.553,263.0
+1696986840000,4.553,4.554,4.553,4.554,614.9
+1696986900000,4.554,4.554,4.55,4.55,1290.9
+1696986960000,4.551,4.552,4.551,4.552,561.4
+1696987020000,4.552,4.553,4.551,4.551,991.8
+1696987080000,4.551,4.551,4.542,4.549,7995.5
+1696987140000,4.549,4.551,4.548,4.548,512.4
+1696987200000,4.548,4.549,4.546,4.546,2221.4
+1696987260000,4.546,4.547,4.542,4.545,3483.6
+1696987320000,4.546,4.548,4.546,4.546,1261.1
+1696987380000,4.546,4.546,4.544,4.544,371.5
+1696987440000,4.545,4.554,4.545,4.552,4263.4
+1696987500000,4.552,4.553,4.55,4.552,1869.4
+1696987560000,4.552,4.552,4.55,4.55,361.3
+1696987620000,4.549,4.552,4.549,4.552,629.2
+1696987680000,4.551,4.552,4.546,4.548,2733.3
+1696987740000,4.547,4.547,4.546,4.546,54.1
+1696987800000,4.547,4.548,4.547,4.548,371.6
+1696987860000,4.549,4.552,4.549,4.55,1553.9
+1696987920000,4.55,4.55,4.543,4.544,2849.8
+1696987980000,4.544,4.545,4.544,4.545,1203.0
+1696988040000,4.545,4.55,4.545,4.55,1056.5
+1696988100000,4.549,4.551,4.548,4.551,408.8
+1696988160000,4.551,4.551,4.549,4.549,209.7
+1696988220000,4.548,4.548,4.51,4.533,63301.4
+1696988280000,4.533,4.536,4.533,4.536,2721.8
+1696988340000,4.536,4.536,4.532,4.535,3831.7
+1696988400000,4.536,4.537,4.534,4.535,1779.3
+1696988460000,4.536,4.541,4.535,4.535,7359.6
+1696988520000,4.536,4.537,4.535,4.536,565.0
+1696988580000,4.537,4.537,4.536,4.537,2213.3
+1696988640000,4.538,4.538,4.535,4.535,939.9
+1696988700000,4.535,4.537,4.534,4.535,2665.8
+1696988760000,4.536,4.538,4.536,4.536,2822.8
+1696988820000,4.536,4.537,4.535,4.536,1479.4
+1696988880000,4.536,4.537,4.535,4.535,1183.1
+1696988940000,4.534,4.535,4.533,4.534,2490.7
+1696989000000,4.535,4.536,4.535,4.535,2021.5
+1696989060000,4.535,4.536,4.535,4.536,370.6
+1696989120000,4.536,4.54,4.536,4.54,5790.4
+1696989180000,4.539,4.541,4.539,4.54,401.2
+1696989240000,4.54,4.541,4.54,4.54,323.2
+1696989300000,4.539,4.543,4.538,4.542,5135.3
+1696989360000,4.542,4.543,4.541,4.541,700.4
+1696989420000,4.542,4.544,4.541,4.541,1402.9
+1696989480000,4.541,4.549,4.541,4.547,1123.9
+1696989540000,4.546,4.55,4.543,4.545,10702.8
+1696989600000,4.544,4.546,4.539,4.546,4591.9
+1696989660000,4.546,4.55,4.546,4.549,1370.2
+1696989720000,4.55,4.55,4.546,4.548,1880.8
+1696989780000,4.548,4.548,4.547,4.548,5.2
+1696989840000,4.548,4.548,4.545,4.546,579.4
+1696989900000,4.545,4.546,4.543,4.544,958.7
+1696989960000,4.543,4.543,4.54,4.54,1196.2
+1696990020000,4.54,4.54,4.537,4.539,1489.5
+1696990080000,4.538,4.539,4.537,4.538,297.2
+1696990140000,4.539,4.54,4.538,4.538,997.0
+1696990200000,4.539,4.539,4.536,4.537,2572.3
+1696990260000,4.536,4.537,4.531,4.533,5920.3
+1696990320000,4.533,4.533,4.529,4.532,2669.1
+1696990380000,4.532,4.534,4.531,4.531,980.0
+1696990440000,4.531,4.531,4.528,4.53,2533.9
+1696990500000,4.529,4.529,4.527,4.528,1812.0
+1696990560000,4.527,4.532,4.527,4.527,1270.0
+1696990620000,4.528,4.528,4.52,4.522,2916.6
+1696990680000,4.523,4.524,4.523,4.524,363.3
+1696990740000,4.525,4.525,4.522,4.522,778.5
+1696990800000,4.522,4.522,4.514,4.519,7414.0
+1696990860000,4.518,4.518,4.514,4.516,1361.1
+1696990920000,4.515,4.517,4.508,4.508,5528.8
+1696990980000,4.507,4.51,4.501,4.502,4924.4
+1696991040000,4.502,4.507,4.502,4.502,2415.0
+1696991100000,4.502,4.505,4.502,4.503,3281.2
+1696991160000,4.503,4.504,4.502,4.503,1719.6
+1696991220000,4.504,4.507,4.502,4.504,2370.5
+1696991280000,4.505,4.509,4.505,4.507,874.4
+1696991340000,4.507,4.513,4.507,4.513,1051.8
+1696991400000,4.512,4.512,4.504,4.504,2725.7
+1696991460000,4.504,4.509,4.504,4.507,7152.8
+1696991520000,4.507,4.508,4.498,4.505,12941.0
+1696991580000,4.504,4.506,4.487,4.487,19719.8
+1696991640000,4.487,4.487,4.352,4.366,182829.3
+1696991700000,4.366,4.456,4.31,4.444,271796.4
+1696991760000,4.443,4.449,4.432,4.44,52602.7
+1696991820000,4.44,4.446,4.413,4.413,40079.3
+1696991880000,4.414,4.44,4.414,4.428,29195.9
+1696991940000,4.428,4.442,4.428,4.442,12959.4
+1696992000000,4.443,4.444,4.423,4.431,31787.1
+1696992060000,4.432,4.438,4.422,4.433,30093.7
+1696992120000,4.433,4.439,4.428,4.435,21835.4
+1696992180000,4.436,4.45,4.433,4.448,7821.3
+1696992240000,4.448,4.454,4.441,4.452,11777.9
+1696992300000,4.452,4.454,4.444,4.448,9229.3
+1696992360000,4.448,4.462,4.448,4.46,13763.1
+1696992420000,4.461,4.462,4.448,4.459,13679.9
+1696992480000,4.459,4.459,4.452,4.457,5301.5
+1696992540000,4.458,4.463,4.454,4.457,10582.5
+1696992600000,4.457,4.457,4.442,4.444,15243.3
+1696992660000,4.445,4.446,4.44,4.441,7656.2
+1696992720000,4.441,4.441,4.434,4.437,4502.0
+1696992780000,4.437,4.448,4.434,4.447,16446.3
+1696992840000,4.447,4.447,4.437,4.439,3984.5
+1696992900000,4.44,4.447,4.428,4.446,14809.2
+1696992960000,4.446,4.449,4.436,4.441,4222.9
+1696993020000,4.441,4.446,4.436,4.441,5532.1
+1696993080000,4.442,4.446,4.44,4.44,2442.9
+1696993140000,4.44,4.445,4.439,4.445,1306.4
+1696993200000,4.445,4.457,4.442,4.443,16917.7
+1696993260000,4.443,4.454,4.443,4.453,3924.5
+1696993320000,4.452,4.465,4.443,4.462,26266.7
+1696993380000,4.462,4.466,4.451,4.451,18751.1
+1696993440000,4.452,4.453,4.445,4.45,5461.7
+1696993500000,4.45,4.45,4.442,4.443,6935.8
+1696993560000,4.444,4.45,4.444,4.446,5018.5
+1696993620000,4.447,4.45,4.446,4.447,6053.4
+1696993680000,4.446,4.449,4.441,4.447,7947.3
+1696993740000,4.447,4.455,4.446,4.452,10164.5
+1696993800000,4.453,4.465,4.453,4.463,8237.8
+1696993860000,4.462,4.463,4.457,4.459,3584.9
+1696993920000,4.459,4.475,4.459,4.475,22139.9
+1696993980000,4.474,4.474,4.467,4.471,4226.1
+1696994040000,4.471,4.471,4.462,4.462,4163.5
+1696994100000,4.461,4.466,4.458,4.462,5157.6
+1696994160000,4.462,4.465,4.46,4.464,1794.0
+1696994220000,4.465,4.467,4.463,4.464,1782.4
+1696994280000,4.463,4.467,4.463,4.466,947.9
+1696994340000,4.466,4.467,4.462,4.467,1565.3
+1696994400000,4.466,4.466,4.461,4.466,2563.7
+1696994460000,4.467,4.467,4.461,4.461,2475.7
+1696994520000,4.462,4.462,4.456,4.459,3790.7
+1696994580000,4.458,4.459,4.456,4.458,1259.8
+1696994640000,4.458,4.465,4.458,4.465,1251.5
+1696994700000,4.464,4.467,4.461,4.467,1872.5
+1696994760000,4.467,4.467,4.46,4.466,2340.5
+1696994820000,4.466,4.475,4.465,4.473,4159.5
+1696994880000,4.472,4.478,4.471,4.476,6377.7
+1696994940000,4.477,4.485,4.476,4.483,7265.3
+1696995000000,4.483,4.483,4.476,4.478,2661.5
+1696995060000,4.478,4.479,4.472,4.475,3771.8
+1696995120000,4.475,4.475,4.471,4.471,2088.6
+1696995180000,4.472,4.476,4.468,4.468,6685.4
+1696995240000,4.468,4.476,4.468,4.475,1966.1
+1696995300000,4.475,4.476,4.469,4.473,5668.5
+1696995360000,4.473,4.477,4.473,4.477,1243.1
+1696995420000,4.477,4.478,4.475,4.475,2448.3
+1696995480000,4.476,4.483,4.476,4.482,3640.4
+1696995540000,4.481,4.486,4.481,4.486,2868.7
+1696995600000,4.485,4.488,4.484,4.487,5884.2
+1696995660000,4.486,4.486,4.479,4.479,12163.6
+1696995720000,4.478,4.484,4.477,4.484,6264.6
+1696995780000,4.483,4.485,4.472,4.472,10510.1
+1696995840000,4.472,4.475,4.47,4.472,4669.0
+1696995900000,4.473,4.487,4.473,4.483,5547.2
+1696995960000,4.484,4.487,4.483,4.486,2702.8
+1696996020000,4.485,4.491,4.485,4.489,3400.2
+1696996080000,4.489,4.497,4.489,4.497,5373.1
+1696996140000,4.496,4.496,4.491,4.495,6449.9
+1696996200000,4.494,4.494,4.485,4.49,4464.0
+1696996260000,4.49,4.49,4.478,4.478,2338.1
+1696996320000,4.479,4.482,4.474,4.474,4808.0
+1696996380000,4.474,4.481,4.474,4.479,6151.3
+1696996440000,4.479,4.482,4.472,4.473,15642.3
+1696996500000,4.472,4.473,4.457,4.463,10318.4
+1696996560000,4.464,4.469,4.457,4.457,8631.8
+1696996620000,4.456,4.46,4.455,4.46,3034.9
+1696996680000,4.461,4.461,4.454,4.455,2147.1
+1696996740000,4.455,4.456,4.448,4.453,7243.3
+1696996800000,4.453,4.464,4.441,4.459,26298.2
+1696996860000,4.459,4.462,4.451,4.461,6159.5
+1696996920000,4.461,4.464,4.456,4.459,2773.6
+1696996980000,4.457,4.462,4.455,4.462,3374.1
+1696997040000,4.463,4.466,4.462,4.466,2881.2
+1696997100000,4.465,4.465,4.457,4.457,6627.5
+1696997160000,4.458,4.468,4.458,4.466,9659.8
+1696997220000,4.466,4.472,4.466,4.469,2871.4
+1696997280000,4.47,4.47,4.467,4.467,2427.7
+1696997340000,4.467,4.47,4.466,4.467,1784.8
+1696997400000,4.467,4.467,4.461,4.461,2317.0
+1696997460000,4.461,4.464,4.46,4.462,3471.5
+1696997520000,4.462,4.465,4.455,4.456,4546.7
+1696997580000,4.457,4.46,4.456,4.46,4451.5
+1696997640000,4.459,4.46,4.457,4.459,977.7
+1696997700000,4.458,4.461,4.456,4.458,2358.0
+1696997760000,4.458,4.466,4.458,4.465,1144.2
+1696997820000,4.466,4.469,4.465,4.469,1642.8
+1696997880000,4.468,4.473,4.468,4.47,1393.8
+1696997940000,4.469,4.477,4.466,4.475,5826.3
+1696998000000,4.475,4.475,4.467,4.467,1896.2
+1696998060000,4.465,4.474,4.465,4.473,4119.9
+1696998120000,4.473,4.48,4.472,4.477,4344.2
+1696998180000,4.477,4.479,4.477,4.477,843.4
+1696998240000,4.477,4.481,4.477,4.481,1243.1
+1696998300000,4.48,4.48,4.474,4.479,4752.7
+1696998360000,4.479,4.483,4.478,4.483,950.6
+1696998420000,4.483,4.484,4.482,4.484,940.5
+1696998480000,4.484,4.484,4.481,4.482,3007.3
+1696998540000,4.481,4.487,4.48,4.486,14685.4
+1696998600000,4.486,4.486,4.479,4.479,3453.7
+1696998660000,4.479,4.484,4.477,4.483,1473.6
+1696998720000,4.484,4.484,4.482,4.482,653.3
+1696998780000,4.483,4.483,4.48,4.482,1070.2
+1696998840000,4.481,4.481,4.478,4.479,516.8
+1696998900000,4.478,4.479,4.477,4.479,1099.8
+1696998960000,4.478,4.48,4.476,4.476,1624.6
+1696999020000,4.477,4.477,4.471,4.474,9852.3
+1696999080000,4.475,4.475,4.474,4.474,192.2
+1696999140000,4.474,4.474,4.469,4.471,4087.7
+1696999200000,4.471,4.471,4.468,4.468,2728.1
+1696999260000,4.468,4.469,4.464,4.465,4282.7
+1696999320000,4.466,4.474,4.465,4.469,12808.6
+1696999380000,4.468,4.469,4.468,4.469,499.3
+1696999440000,4.468,4.468,4.463,4.465,4732.8
+1696999500000,4.466,4.47,4.465,4.468,1384.9
+1696999560000,4.469,4.471,4.469,4.471,865.2
+1696999620000,4.472,4.474,4.472,4.474,60.0
+1696999680000,4.473,4.474,4.472,4.474,1237.6
+1696999740000,4.474,4.474,4.471,4.471,662.8
+1696999800000,4.47,4.47,4.466,4.468,3101.8
+1696999860000,4.469,4.472,4.469,4.471,2267.4
+1696999920000,4.471,4.473,4.471,4.472,2337.9
+1696999980000,4.472,4.472,4.468,4.469,2544.5
+1697000040000,4.469,4.472,4.466,4.471,7061.3
+1697000100000,4.47,4.474,4.467,4.471,9286.0
+1697000160000,4.469,4.47,4.466,4.468,2660.7
+1697000220000,4.469,4.47,4.468,4.468,157.9
+1697000280000,4.468,4.469,4.466,4.466,2546.5
+1697000340000,4.466,4.466,4.464,4.465,823.9
+1697000400000,4.464,4.466,4.462,4.463,1923.5
+1697000460000,4.464,4.464,4.46,4.461,2199.4
+1697000520000,4.461,4.461,4.454,4.455,11948.4
+1697000580000,4.456,4.459,4.456,4.458,1940.2
+1697000640000,4.457,4.457,4.453,4.456,2528.0
+1697000700000,4.456,4.456,4.454,4.454,1737.1
+1697000760000,4.454,4.455,4.453,4.454,3185.8
+1697000820000,4.455,4.459,4.455,4.457,1353.9
+1697000880000,4.457,4.459,4.455,4.458,2430.4
+1697000940000,4.458,4.458,4.458,4.458,100.0
+1697001000000,4.458,4.463,4.458,4.463,2816.9
+1697001060000,4.464,4.464,4.46,4.46,2454.0
+1697001120000,4.459,4.46,4.458,4.459,258.1
+1697001180000,4.458,4.458,4.456,4.457,2451.0
+1697001240000,4.458,4.468,4.458,4.468,10854.0
+1697001300000,4.467,4.467,4.463,4.465,2106.9
+1697001360000,4.465,4.465,4.458,4.46,4042.0
+1697001420000,4.459,4.459,4.457,4.459,1470.4
+1697001480000,4.459,4.459,4.456,4.457,1656.8
+1697001540000,4.457,4.457,4.453,4.454,2496.4
+1697001600000,4.455,4.46,4.454,4.458,2885.4
+1697001660000,4.459,4.459,4.453,4.453,683.6
+1697001720000,4.454,4.454,4.44,4.441,17973.7
+1697001780000,4.441,4.442,4.432,4.432,11480.5
+1697001840000,4.432,4.44,4.432,4.44,10640.9
+1697001900000,4.44,4.448,4.438,4.447,5385.8
+1697001960000,4.447,4.448,4.443,4.444,2099.5
+1697002020000,4.444,4.449,4.444,4.447,1482.1
+1697002080000,4.447,4.447,4.445,4.445,2466.4
+1697002140000,4.445,4.446,4.445,4.445,205.5
+1697002200000,4.445,4.445,4.438,4.439,1714.3
+1697002260000,4.438,4.441,4.435,4.438,2912.8
+1697002320000,4.438,4.441,4.437,4.439,1564.3
+1697002380000,4.44,4.444,4.44,4.444,1554.4
+1697002440000,4.443,4.446,4.439,4.443,6859.9
+1697002500000,4.443,4.444,4.443,4.443,564.7
+1697002560000,4.443,4.446,4.443,4.445,4093.5
+1697002620000,4.446,4.448,4.445,4.447,832.0
+1697002680000,4.448,4.45,4.447,4.448,1266.1
+1697002740000,4.447,4.447,4.443,4.444,1921.3
+1697002800000,4.443,4.45,4.443,4.449,1676.6
+1697002860000,4.449,4.45,4.448,4.45,613.9
+1697002920000,4.45,4.452,4.449,4.45,1727.6
+1697002980000,4.449,4.454,4.448,4.449,2639.9
+1697003040000,4.45,4.458,4.45,4.455,4807.8
+1697003100000,4.454,4.458,4.453,4.458,1338.4
+1697003160000,4.459,4.459,4.455,4.455,1705.1
+1697003220000,4.456,4.46,4.456,4.458,612.5
+1697003280000,4.458,4.46,4.458,4.459,882.4
+1697003340000,4.458,4.458,4.453,4.453,2671.6
+1697003400000,4.451,4.453,4.449,4.45,1555.5
+1697003460000,4.448,4.449,4.441,4.448,6648.3
+1697003520000,4.448,4.452,4.446,4.448,7347.0
+1697003580000,4.447,4.447,4.444,4.446,1150.4
+1697003640000,4.446,4.449,4.446,4.448,1229.6
+1697003700000,4.449,4.449,4.442,4.442,537.1
+1697003760000,4.442,4.449,4.442,4.446,3245.2
+1697003820000,4.446,4.451,4.446,4.448,1177.9
+1697003880000,4.448,4.448,4.435,4.441,19170.1
+1697003940000,4.441,4.442,4.437,4.439,2654.2
+1697004000000,4.439,4.443,4.437,4.438,3132.2
+1697004060000,4.439,4.445,4.438,4.445,10594.1
+1697004120000,4.444,4.448,4.444,4.444,2416.8
+1697004180000,4.444,4.444,4.438,4.438,2153.7
+1697004240000,4.438,4.442,4.435,4.437,2381.9
+1697004300000,4.437,4.439,4.436,4.438,1124.8
+1697004360000,4.438,4.44,4.435,4.437,4851.0
+1697004420000,4.437,4.437,4.428,4.431,11895.8
+1697004480000,4.43,4.432,4.428,4.429,1709.2
+1697004540000,4.429,4.438,4.427,4.436,13289.8
+1697004600000,4.435,4.439,4.435,4.439,1621.2
+1697004660000,4.439,4.439,4.433,4.436,2640.3
+1697004720000,4.436,4.437,4.429,4.429,2541.7
+1697004780000,4.43,4.436,4.43,4.433,1280.3
+1697004840000,4.434,4.438,4.42,4.429,20195.5
+1697004900000,4.428,4.437,4.421,4.437,11860.0
+1697004960000,4.437,4.443,4.435,4.441,5218.7
+1697005020000,4.441,4.443,4.438,4.44,2788.6
+1697005080000,4.44,4.446,4.44,4.443,4751.3
+1697005140000,4.441,4.445,4.439,4.441,2815.6
+1697005200000,4.441,4.448,4.44,4.445,9486.0
+1697005260000,4.444,4.444,4.442,4.444,953.4
+1697005320000,4.445,4.448,4.443,4.443,1141.5
+1697005380000,4.444,4.444,4.439,4.441,2299.7
+1697005440000,4.442,4.442,4.434,4.436,1533.9
+1697005500000,4.436,4.438,4.435,4.436,1289.5
+1697005560000,4.435,4.437,4.432,4.432,1228.0
+1697005620000,4.432,4.436,4.432,4.434,627.9
+1697005680000,4.434,4.435,4.429,4.434,3242.6
+1697005740000,4.435,4.435,4.42,4.431,24670.6
+1697005800000,4.431,4.432,4.426,4.431,3036.1
+1697005860000,4.431,4.438,4.431,4.438,2923.2
+1697005920000,4.437,4.438,4.429,4.436,7994.1
+1697005980000,4.435,4.435,4.429,4.432,8167.8
+1697006040000,4.432,4.435,4.431,4.432,1602.3
+1697006100000,4.431,4.434,4.43,4.434,744.1
+1697006160000,4.434,4.441,4.434,4.441,1973.7
+1697006220000,4.441,4.445,4.441,4.444,3026.1
+1697006280000,4.444,4.444,4.439,4.441,4088.6
+1697006340000,4.441,4.444,4.437,4.444,8812.0
+1697006400000,4.443,4.445,4.44,4.443,3119.7
+1697006460000,4.442,4.447,4.442,4.447,2849.5
+1697006520000,4.448,4.448,4.439,4.439,1742.8
+1697006580000,4.439,4.442,4.439,4.439,1330.9
+1697006640000,4.439,4.439,4.434,4.437,1700.8
+1697006700000,4.436,4.439,4.436,4.436,2648.2
+1697006760000,4.437,4.437,4.432,4.432,2285.9
+1697006820000,4.433,4.436,4.432,4.434,1164.0
+1697006880000,4.433,4.434,4.432,4.433,1441.6
+1697006940000,4.433,4.435,4.427,4.427,3101.5
+1697007000000,4.428,4.43,4.427,4.427,743.4
+1697007060000,4.427,4.431,4.423,4.427,5515.2
+1697007120000,4.428,4.43,4.428,4.43,1029.3
+1697007180000,4.429,4.429,4.427,4.429,1042.8
+1697007240000,4.429,4.433,4.426,4.43,1486.2
+1697007300000,4.43,4.43,4.427,4.427,948.9
+1697007360000,4.427,4.428,4.427,4.428,594.2
+1697007420000,4.429,4.432,4.428,4.43,2311.0
+1697007480000,4.43,4.433,4.43,4.43,786.0
+1697007540000,4.431,4.434,4.431,4.434,1338.3
+1697007600000,4.434,4.435,4.43,4.43,1496.4
+1697007660000,4.43,4.437,4.43,4.434,3194.9
+1697007720000,4.435,4.438,4.435,4.437,1190.4
+1697007780000,4.438,4.441,4.438,4.441,1589.3
+1697007840000,4.441,4.441,4.439,4.44,2234.3
+1697007900000,4.439,4.441,4.439,4.441,548.5
+1697007960000,4.441,4.441,4.436,4.437,1812.7
+1697008020000,4.438,4.438,4.436,4.437,162.5
+1697008080000,4.436,4.436,4.435,4.435,1310.4
+1697008140000,4.436,4.437,4.435,4.435,624.6
+1697008200000,4.435,4.436,4.435,4.436,483.7
+1697008260000,4.436,4.436,4.433,4.433,1221.3
+1697008320000,4.433,4.433,4.43,4.432,2144.3
+1697008380000,4.433,4.435,4.432,4.433,1236.4
+1697008440000,4.432,4.434,4.432,4.432,360.5
+1697008500000,4.433,4.435,4.433,4.433,719.2
+1697008560000,4.432,4.432,4.427,4.429,4596.5
+1697008620000,4.429,4.429,4.426,4.427,663.8
+1697008680000,4.426,4.427,4.422,4.424,933.4
+1697008740000,4.424,4.425,4.419,4.419,2270.6
+1697008800000,4.42,4.42,4.413,4.417,8505.2
+1697008860000,4.417,4.429,4.417,4.429,14318.9
+1697008920000,4.429,4.429,4.423,4.427,8304.3
+1697008980000,4.427,4.427,4.425,4.426,1911.6
+1697009040000,4.426,4.426,4.425,4.426,1449.8
+1697009100000,4.427,4.428,4.426,4.427,1979.6
+1697009160000,4.427,4.429,4.414,4.42,18422.4
+1697009220000,4.421,4.421,4.418,4.421,1979.4
+1697009280000,4.42,4.424,4.42,4.424,4575.2
+1697009340000,4.424,4.425,4.423,4.423,1545.8
+1697009400000,4.424,4.427,4.422,4.422,2179.4
+1697009460000,4.422,4.423,4.42,4.42,867.2
+1697009520000,4.42,4.422,4.42,4.42,2764.1
+1697009580000,4.42,4.421,4.419,4.419,1210.4
+1697009640000,4.419,4.421,4.418,4.419,4270.9
+1697009700000,4.419,4.419,4.415,4.419,2382.5
+1697009760000,4.42,4.421,4.419,4.421,1867.7
+1697009820000,4.421,4.421,4.415,4.418,5845.0
+1697009880000,4.417,4.42,4.416,4.417,4717.7
+1697009940000,4.417,4.419,4.411,4.415,11856.4
+1697010000000,4.415,4.415,4.406,4.407,12641.6
+1697010060000,4.407,4.411,4.405,4.405,6295.6
+1697010120000,4.406,4.409,4.399,4.409,14455.1
+1697010180000,4.409,4.416,4.409,4.413,3326.0
+1697010240000,4.413,4.415,4.411,4.415,697.1
+1697010300000,4.415,4.417,4.414,4.417,1631.4
+1697010360000,4.416,4.417,4.412,4.413,1603.6
+1697010420000,4.414,4.418,4.414,4.418,1351.8
+1697010480000,4.419,4.42,4.416,4.417,1496.9
+1697010540000,4.417,4.423,4.417,4.422,2229.5
+1697010600000,4.422,4.422,4.417,4.418,927.0
+1697010660000,4.417,4.419,4.413,4.419,1576.2
+1697010720000,4.419,4.42,4.413,4.413,2254.7
+1697010780000,4.412,4.413,4.407,4.409,6517.1
+1697010840000,4.409,4.409,4.401,4.407,5095.9
+1697010900000,4.408,4.413,4.405,4.405,18672.9
+1697010960000,4.406,4.408,4.406,4.407,363.2
+1697011020000,4.408,4.412,4.405,4.408,8326.7
+1697011080000,4.408,4.409,4.406,4.407,864.1
+1697011140000,4.407,4.409,4.404,4.404,2131.2
+1697011200000,4.404,4.407,4.401,4.406,3044.0
+1697011260000,4.406,4.411,4.406,4.411,3997.7
+1697011320000,4.411,4.422,4.409,4.421,5429.5
+1697011380000,4.421,4.427,4.417,4.417,7783.0
+1697011440000,4.416,4.418,4.413,4.416,3151.9
+1697011500000,4.417,4.417,4.41,4.413,5519.4
+1697011560000,4.413,4.414,4.406,4.406,4895.0
+1697011620000,4.406,4.41,4.403,4.408,5332.5
+1697011680000,4.408,4.411,4.402,4.411,12361.8
+1697011740000,4.411,4.414,4.41,4.413,1444.5
+1697011800000,4.413,4.416,4.412,4.415,1047.2
+1697011860000,4.415,4.419,4.414,4.417,2896.1
+1697011920000,4.416,4.416,4.409,4.41,1683.0
+1697011980000,4.413,4.416,4.413,4.413,730.5
+1697012040000,4.414,4.418,4.414,4.417,2490.4
+1697012100000,4.416,4.416,4.408,4.415,2407.9
+1697012160000,4.415,4.417,4.412,4.412,2800.2
+1697012220000,4.411,4.411,4.408,4.409,907.9
+1697012280000,4.408,4.412,4.408,4.41,1428.1
+1697012340000,4.41,4.41,4.404,4.407,2005.6
+1697012400000,4.406,4.408,4.405,4.405,449.1
+1697012460000,4.405,4.408,4.405,4.406,2557.0
+1697012520000,4.406,4.406,4.4,4.402,858.5
+1697012580000,4.402,4.403,4.401,4.402,1999.5
+1697012640000,4.402,4.403,4.4,4.401,458.4
+1697012700000,4.4,4.404,4.4,4.401,2647.3
+1697012760000,4.402,4.402,4.386,4.398,33178.3
+1697012820000,4.398,4.398,4.389,4.391,8523.6
+1697012880000,4.391,4.398,4.389,4.39,12431.6
+1697012940000,4.39,4.395,4.378,4.387,22808.8
+1697013000000,4.387,4.388,4.382,4.385,6351.3
+1697013060000,4.384,4.385,4.381,4.384,2725.3
+1697013120000,4.384,4.392,4.384,4.392,3116.3
+1697013180000,4.391,4.394,4.388,4.393,4424.9
+1697013240000,4.393,4.393,4.378,4.384,17954.9
+1697013300000,4.383,4.39,4.383,4.389,1579.9
+1697013360000,4.389,4.394,4.389,4.394,2902.6
+1697013420000,4.392,4.394,4.39,4.394,920.1
+1697013480000,4.394,4.399,4.394,4.398,4749.9
+1697013540000,4.398,4.431,4.398,4.423,85328.4
+1697013600000,4.425,4.434,4.42,4.425,25420.6
+1697013660000,4.426,4.426,4.417,4.422,3968.3
+1697013720000,4.423,4.423,4.416,4.416,1975.1
+1697013780000,4.417,4.424,4.416,4.422,3282.1
+1697013840000,4.42,4.425,4.419,4.421,4142.6
+1697013900000,4.421,4.423,4.414,4.415,3020.3
+1697013960000,4.415,4.42,4.415,4.419,2755.0
+1697014020000,4.42,4.422,4.416,4.416,2030.6
+1697014080000,4.417,4.422,4.417,4.419,6877.0
+1697014140000,4.419,4.419,4.412,4.412,997.2
+1697014200000,4.412,4.412,4.408,4.41,2441.9
+1697014260000,4.409,4.413,4.408,4.412,2189.0
+1697014320000,4.413,4.419,4.411,4.413,8764.8
+1697014380000,4.413,4.416,4.407,4.412,14129.8
+1697014440000,4.413,4.418,4.412,4.412,8596.7
+1697014500000,4.412,4.416,4.412,4.416,2399.1
+1697014560000,4.416,4.417,4.414,4.416,1967.0
+1697014620000,4.417,4.419,4.417,4.418,553.6
+1697014680000,4.418,4.424,4.418,4.419,2983.8
+1697014740000,4.418,4.421,4.418,4.42,593.0
+1697014800000,4.42,4.425,4.419,4.423,6145.9
+1697014860000,4.423,4.428,4.423,4.425,2650.8
+1697014920000,4.425,4.427,4.424,4.426,2195.3
+1697014980000,4.427,4.43,4.427,4.429,1096.2
+1697015040000,4.43,4.435,4.43,4.431,7593.2
+1697015100000,4.431,4.436,4.43,4.436,3106.8
+1697015160000,4.435,4.436,4.431,4.432,7301.3
+1697015220000,4.431,4.434,4.426,4.431,17276.0
+1697015280000,4.431,4.435,4.428,4.432,16138.9
+1697015340000,4.432,4.432,4.424,4.424,2971.0
+1697015400000,4.424,4.433,4.424,4.433,2902.1
+1697015460000,4.432,4.444,4.432,4.439,24998.4
+1697015520000,4.438,4.443,4.438,4.44,4334.0
+1697015580000,4.439,4.444,4.435,4.444,3979.8
+1697015640000,4.443,4.443,4.435,4.441,8467.5
+1697015700000,4.44,4.448,4.438,4.447,3761.5
+1697015760000,4.446,4.45,4.443,4.443,9190.5
+1697015820000,4.443,4.45,4.443,4.448,2869.6
+1697015880000,4.448,4.453,4.448,4.453,2788.9
+1697015940000,4.452,4.453,4.447,4.447,2786.4
+1697016000000,4.447,4.448,4.442,4.442,3621.5
+1697016060000,4.441,4.444,4.438,4.443,3896.1
+1697016120000,4.442,4.443,4.44,4.443,1302.0
+1697016180000,4.443,4.443,4.439,4.439,1576.7
+1697016240000,4.44,4.446,4.44,4.446,1503.0
+1697016300000,4.447,4.45,4.446,4.449,2007.8
+1697016360000,4.449,4.45,4.448,4.449,1453.9
+1697016420000,4.448,4.45,4.443,4.446,4384.8
+1697016480000,4.445,4.451,4.445,4.45,2073.9
+1697016540000,4.449,4.45,4.443,4.443,5859.0
+1697016600000,4.442,4.445,4.442,4.444,1309.5
+1697016660000,4.444,4.445,4.443,4.444,1850.2
+1697016720000,4.444,4.453,4.444,4.45,5021.1
+1697016780000,4.451,4.453,4.451,4.452,1230.5
+1697016840000,4.453,4.457,4.452,4.452,4416.9
+1697016900000,4.452,4.47,4.452,4.46,18686.8
+1697016960000,4.461,4.47,4.461,4.468,5404.9
+1697017020000,4.468,4.473,4.464,4.467,9512.4
+1697017080000,4.467,4.467,4.46,4.461,9626.0
+1697017140000,4.459,4.461,4.457,4.459,1596.2
+1697017200000,4.458,4.461,4.456,4.461,8268.1
+1697017260000,4.462,4.469,4.46,4.468,12112.6
+1697017320000,4.469,4.472,4.467,4.47,6606.7
+1697017380000,4.471,4.472,4.468,4.47,2385.8
+1697017440000,4.47,4.472,4.466,4.472,5329.1
+1697017500000,4.472,4.474,4.464,4.466,6893.3
+1697017560000,4.466,4.466,4.458,4.459,7624.9
+1697017620000,4.46,4.46,4.456,4.46,4660.3
+1697017680000,4.461,4.471,4.461,4.47,11437.3
+1697017740000,4.471,4.471,4.466,4.47,5180.0
+1697017800000,4.47,4.474,4.467,4.467,4880.5
+1697017860000,4.467,4.47,4.466,4.468,3733.4
+1697017920000,4.467,4.47,4.466,4.469,1480.9
+1697017980000,4.468,4.473,4.464,4.467,5951.3
+1697018040000,4.469,4.478,4.469,4.475,6363.1
+1697018100000,4.475,4.489,4.475,4.488,37852.2
+1697018160000,4.488,4.488,4.476,4.485,16443.3
+1697018220000,4.486,4.488,4.478,4.478,5823.2
+1697018280000,4.478,4.478,4.473,4.473,1718.3
+1697018340000,4.473,4.482,4.473,4.481,6337.9
+1697018400000,4.481,4.483,4.471,4.473,10761.6
+1697018460000,4.472,4.481,4.47,4.479,12792.3
+1697018520000,4.478,4.478,4.469,4.47,7812.6
+1697018580000,4.468,4.472,4.465,4.47,9622.1
+1697018640000,4.47,4.472,4.466,4.472,6555.9
+1697018700000,4.472,4.474,4.469,4.474,2055.8
+1697018760000,4.474,4.475,4.47,4.47,4940.8
+1697018820000,4.47,4.474,4.468,4.47,6352.3
+1697018880000,4.47,4.471,4.465,4.471,3670.1
+1697018940000,4.47,4.473,4.469,4.47,3763.7
+1697019000000,4.47,4.471,4.468,4.47,3048.8
+1697019060000,4.471,4.472,4.467,4.472,4964.3
+1697019120000,4.471,4.472,4.465,4.465,4391.3
+1697019180000,4.465,4.469,4.465,4.469,1813.8
+1697019240000,4.469,4.471,4.467,4.469,871.2
+1697019300000,4.469,4.472,4.465,4.466,4113.6
+1697019360000,4.466,4.468,4.463,4.468,2169.3
+1697019420000,4.468,4.474,4.468,4.474,1221.0
+1697019480000,4.473,4.48,4.472,4.478,4992.9
+1697019540000,4.478,4.479,4.473,4.474,5230.1
+1697019600000,4.474,4.478,4.474,4.477,2590.9
+1697019660000,4.477,4.477,4.475,4.476,1741.4
+1697019720000,4.478,4.479,4.475,4.475,1178.2
+1697019780000,4.475,4.48,4.474,4.479,2868.6
+1697019840000,4.478,4.483,4.472,4.473,28808.8
+1697019900000,4.471,4.478,4.465,4.477,5962.9
+1697019960000,4.477,4.48,4.471,4.472,6179.4
+1697020020000,4.472,4.48,4.472,4.476,3066.6
+1697020080000,4.476,4.476,4.471,4.471,5107.5
+1697020140000,4.472,4.472,4.468,4.468,1594.8
+1697020200000,4.468,4.47,4.466,4.469,3756.8
+1697020260000,4.47,4.471,4.466,4.466,2445.5
+1697020320000,4.466,4.47,4.466,4.467,1406.5
+1697020380000,4.467,4.47,4.463,4.468,4510.4
+1697020440000,4.467,4.471,4.467,4.468,2101.5
+1697020500000,4.469,4.47,4.464,4.467,9515.5
+1697020560000,4.468,4.468,4.464,4.466,997.4
+1697020620000,4.466,4.466,4.462,4.464,3314.2
+1697020680000,4.463,4.465,4.461,4.464,2801.5
+1697020740000,4.464,4.464,4.463,4.463,227.4
+1697020800000,4.462,4.465,4.46,4.46,3686.5
+1697020860000,4.461,4.463,4.46,4.462,2314.6
+1697020920000,4.462,4.462,4.459,4.46,626.8
+1697020980000,4.46,4.462,4.458,4.46,2869.3
+1697021040000,4.461,4.463,4.461,4.462,742.3
+1697021100000,4.462,4.462,4.461,4.462,870.2
+1697021160000,4.463,4.463,4.459,4.46,1302.8
+1697021220000,4.46,4.461,4.46,4.46,159.6
+1697021280000,4.46,4.461,4.46,4.46,2123.6
+1697021340000,4.459,4.463,4.457,4.459,3681.5
+1697021400000,4.46,4.461,4.459,4.461,384.6
+1697021460000,4.46,4.463,4.458,4.458,10043.9
+1697021520000,4.459,4.463,4.459,4.463,232.2
+1697021580000,4.463,4.465,4.463,4.465,852.0
+1697021640000,4.465,4.467,4.464,4.467,305.2
+1697021700000,4.466,4.467,4.466,4.467,637.4
+1697021760000,4.467,4.469,4.463,4.464,6669.4
+1697021820000,4.464,4.465,4.448,4.454,58422.2
+1697021880000,4.453,4.456,4.45,4.453,7622.9
+1697021940000,4.452,4.455,4.451,4.454,2559.4
+1697022000000,4.455,4.456,4.451,4.454,11495.3
+1697022060000,4.454,4.474,4.454,4.468,60136.4
+1697022120000,4.469,4.476,4.469,4.475,5666.0
+1697022180000,4.475,4.475,4.47,4.474,1918.7
+1697022240000,4.474,4.474,4.471,4.473,1564.8
+1697022300000,4.472,4.473,4.466,4.467,2373.4
+1697022360000,4.467,4.47,4.467,4.467,2800.6
+1697022420000,4.467,4.469,4.465,4.467,4128.1
+1697022480000,4.466,4.466,4.459,4.46,2081.0
+1697022540000,4.461,4.467,4.461,4.467,3342.9
+1697022600000,4.466,4.466,4.463,4.463,1282.6
+1697022660000,4.463,4.467,4.461,4.465,1603.5
+1697022720000,4.466,4.468,4.466,4.466,1236.4
+1697022780000,4.466,4.466,4.464,4.464,729.0
+1697022840000,4.463,4.464,4.463,4.464,61.8
+1697022900000,4.463,4.467,4.463,4.467,1207.9
+1697022960000,4.467,4.471,4.467,4.471,625.7
+1697023020000,4.471,4.474,4.471,4.473,3645.0
+1697023080000,4.473,4.473,4.469,4.47,698.6
+1697023140000,4.47,4.473,4.469,4.472,513.1
+1697023200000,4.472,4.475,4.472,4.475,447.0
+1697023260000,4.475,4.476,4.469,4.471,2431.5
+1697023320000,4.471,4.471,4.466,4.467,702.8
+1697023380000,4.466,4.466,4.463,4.465,1249.8
+1697023440000,4.464,4.464,4.46,4.46,762.6
+1697023500000,4.461,4.467,4.461,4.467,7110.7
+1697023560000,4.467,4.468,4.466,4.466,923.8
+1697023620000,4.467,4.47,4.463,4.465,3551.9
+1697023680000,4.465,4.467,4.463,4.463,4351.5
+1697023740000,4.462,4.466,4.461,4.463,1670.2
+1697023800000,4.464,4.465,4.463,4.465,1181.6
+1697023860000,4.465,4.465,4.463,4.464,1014.5
+1697023920000,4.463,4.464,4.463,4.463,162.7
+1697023980000,4.464,4.469,4.461,4.468,6869.2
+1697024040000,4.468,4.468,4.467,4.467,1043.0
+1697024100000,4.467,4.468,4.466,4.466,2480.5
+1697024160000,4.467,4.467,4.463,4.463,11824.3
+1697024220000,4.463,4.463,4.461,4.461,586.4
+1697024280000,4.461,4.462,4.46,4.461,1682.6
+1697024340000,4.46,4.461,4.46,4.46,221.3
+1697024400000,4.46,4.461,4.454,4.458,10953.6
+1697024460000,4.458,4.458,4.44,4.453,71499.7
+1697024520000,4.453,4.453,4.436,4.443,34103.8
+1697024580000,4.443,4.449,4.443,4.447,4260.4
+1697024640000,4.447,4.447,4.441,4.444,4861.7
+1697024700000,4.444,4.445,4.442,4.442,6677.8
+1697024760000,4.442,4.445,4.442,4.444,1185.3
+1697024820000,4.443,4.447,4.442,4.446,5005.0
+1697024880000,4.445,4.447,4.444,4.447,1571.2
+1697024940000,4.447,4.448,4.447,4.448,1605.6
+1697025000000,4.447,4.448,4.444,4.446,2448.1
+1697025060000,4.444,4.445,4.44,4.442,2222.4
+1697025120000,4.441,4.443,4.44,4.442,1016.4
+1697025180000,4.441,4.445,4.441,4.445,480.7
+1697025240000,4.444,4.444,4.441,4.442,1167.9
+1697025300000,4.441,4.444,4.44,4.44,1530.7
+1697025360000,4.439,4.44,4.436,4.438,3402.1
+1697025420000,4.438,4.44,4.427,4.429,12690.0
+1697025480000,4.43,4.433,4.43,4.432,2509.4
+1697025540000,4.432,4.434,4.432,4.434,86.3
+1697025600000,4.434,4.435,4.429,4.431,3046.7
+1697025660000,4.431,4.436,4.431,4.435,2864.4
+1697025720000,4.434,4.434,4.431,4.432,1624.5
+1697025780000,4.432,4.434,4.431,4.431,657.1
+1697025840000,4.431,4.432,4.43,4.431,2356.9
+1697025900000,4.432,4.432,4.431,4.432,941.8
+1697025960000,4.432,4.434,4.431,4.434,6366.8
+1697026020000,4.434,4.435,4.434,4.434,4247.4
+1697026080000,4.435,4.444,4.435,4.441,18645.2
+1697026140000,4.441,4.443,4.441,4.443,1843.0
+1697026200000,4.443,4.444,4.439,4.444,2376.1
+1697026260000,4.443,4.445,4.443,4.443,838.0
+1697026320000,4.444,4.445,4.443,4.445,1484.8
+1697026380000,4.444,4.447,4.444,4.447,686.5
+1697026440000,4.446,4.446,4.437,4.441,4633.7
+1697026500000,4.44,4.443,4.44,4.44,2072.2
+1697026560000,4.44,4.442,4.438,4.438,1053.8
+1697026620000,4.438,4.439,4.432,4.434,2963.2
+1697026680000,4.433,4.435,4.433,4.435,404.7
+1697026740000,4.436,4.436,4.431,4.433,1655.0
+1697026800000,4.433,4.436,4.433,4.436,1985.6
+1697026860000,4.436,4.436,4.43,4.433,3076.5
+1697026920000,4.433,4.433,4.432,4.433,659.3
+1697026980000,4.433,4.435,4.431,4.433,1105.8
+1697027040000,4.433,4.435,4.433,4.435,779.7
+1697027100000,4.435,4.438,4.434,4.438,2705.4
+1697027160000,4.437,4.438,4.435,4.435,566.7
+1697027220000,4.435,4.435,4.429,4.43,2095.9
+1697027280000,4.431,4.434,4.431,4.434,384.9
+1697027340000,4.433,4.442,4.433,4.441,5132.8
+1697027400000,4.442,4.442,4.432,4.433,3892.3
+1697027460000,4.433,4.433,4.43,4.43,950.6
+1697027520000,4.429,4.435,4.429,4.435,6650.6
+1697027580000,4.435,4.435,4.426,4.427,1626.8
+1697027640000,4.427,4.428,4.421,4.423,10216.9
+1697027700000,4.425,4.426,4.416,4.417,3981.2
+1697027760000,4.418,4.423,4.418,4.418,2097.1
+1697027820000,4.419,4.419,4.411,4.411,4062.5
+1697027880000,4.411,4.421,4.41,4.412,6942.7
+1697027940000,4.413,4.419,4.413,4.417,5823.1
+1697028000000,4.416,4.427,4.416,4.421,7431.1
+1697028060000,4.422,4.423,4.419,4.419,946.6
+1697028120000,4.42,4.422,4.416,4.416,1775.9
+1697028180000,4.416,4.425,4.415,4.425,2501.8
+1697028240000,4.425,4.427,4.422,4.425,2026.2
+1697028300000,4.424,4.428,4.424,4.428,2279.2
+1697028360000,4.428,4.428,4.417,4.417,2735.2
+1697028420000,4.417,4.42,4.414,4.415,615.4
+1697028480000,4.418,4.42,4.416,4.42,2379.2
+1697028540000,4.42,4.422,4.419,4.422,356.1
+1697028600000,4.422,4.425,4.42,4.42,1565.3
+1697028660000,4.421,4.422,4.409,4.416,31086.4
+1697028720000,4.415,4.42,4.415,4.418,2472.0
+1697028780000,4.419,4.423,4.418,4.423,2181.2
+1697028840000,4.424,4.426,4.422,4.426,1999.9
+1697028900000,4.425,4.425,4.418,4.419,3244.7
+1697028960000,4.42,4.421,4.419,4.42,397.5
+1697029020000,4.42,4.42,4.418,4.418,1235.9
+1697029080000,4.419,4.421,4.419,4.421,1346.6
+1697029140000,4.421,4.424,4.42,4.424,1827.0
+1697029200000,4.424,4.426,4.423,4.426,5127.6
+1697029260000,4.427,4.429,4.427,4.427,1515.1
+1697029320000,4.427,4.428,4.424,4.426,4385.5
+1697029380000,4.426,4.433,4.425,4.432,13042.8
+1697029440000,4.433,4.434,4.431,4.431,1607.2
+1697029500000,4.431,4.434,4.429,4.431,3449.2
+1697029560000,4.431,4.433,4.43,4.43,1310.3
+1697029620000,4.429,4.429,4.427,4.428,965.0
+1697029680000,4.428,4.428,4.424,4.424,1541.2
+1697029740000,4.423,4.423,4.416,4.418,1761.7
+1697029800000,4.417,4.418,4.415,4.415,4545.6
+1697029860000,4.416,4.42,4.416,4.42,502.7
+1697029920000,4.42,4.42,4.415,4.415,1210.0
+1697029980000,4.415,4.416,4.415,4.415,588.9
+1697030040000,4.414,4.414,4.41,4.413,1798.0
+1697030100000,4.412,4.413,4.407,4.411,4531.0
+1697030160000,4.411,4.416,4.41,4.412,2905.4
+1697030220000,4.411,4.412,4.407,4.41,1580.5
+1697030280000,4.408,4.409,4.404,4.404,3944.4
+1697030340000,4.405,4.407,4.402,4.403,2019.5
+1697030400000,4.404,4.407,4.403,4.404,433.5
+1697030460000,4.405,4.41,4.405,4.407,1108.6
+1697030520000,4.407,4.412,4.405,4.407,2828.1
+1697030580000,4.407,4.412,4.407,4.411,2863.3
+1697030640000,4.411,4.412,4.41,4.412,456.7
+1697030700000,4.412,4.412,4.41,4.412,632.7
+1697030760000,4.412,4.412,4.41,4.411,635.8
+1697030820000,4.413,4.416,4.412,4.415,2612.4
+1697030880000,4.415,4.416,4.414,4.414,1561.4
+1697030940000,4.415,4.416,4.415,4.415,778.3
+1697031000000,4.416,4.418,4.413,4.414,3688.9
+1697031060000,4.414,4.414,4.406,4.409,2904.1
+1697031120000,4.41,4.412,4.402,4.408,5451.7
+1697031180000,4.409,4.41,4.403,4.41,4001.2
+1697031240000,4.41,4.41,4.403,4.403,1526.3
+1697031300000,4.404,4.404,4.395,4.398,6885.7
+1697031360000,4.398,4.401,4.397,4.401,2055.5
+1697031420000,4.401,4.408,4.399,4.403,7779.5
+1697031480000,4.403,4.407,4.4,4.404,7148.7
+1697031540000,4.402,4.403,4.4,4.403,2247.3
+1697031600000,4.405,4.41,4.405,4.408,5683.8
+1697031660000,4.409,4.411,4.402,4.407,3670.3
+1697031720000,4.406,4.407,4.406,4.406,227.6
+1697031780000,4.405,4.408,4.404,4.408,548.8
+1697031840000,4.408,4.41,4.408,4.409,561.6
+1697031900000,4.409,4.409,4.406,4.407,917.4
+1697031960000,4.407,4.413,4.406,4.411,4796.6
+1697032020000,4.412,4.412,4.409,4.411,207.3
+1697032080000,4.413,4.416,4.412,4.415,3219.2
+1697032140000,4.415,4.419,4.411,4.418,6376.2
+1697032200000,4.417,4.419,4.415,4.415,1530.9
+1697032260000,4.416,4.418,4.411,4.417,3059.0
+1697032320000,4.417,4.419,4.416,4.418,148.6
+1697032380000,4.419,4.422,4.419,4.422,669.3
+1697032440000,4.421,4.421,4.417,4.42,2778.2
+1697032500000,4.42,4.422,4.417,4.42,1504.1
+1697032560000,4.419,4.422,4.419,4.422,655.6
+1697032620000,4.422,4.429,4.422,4.427,5714.2
+1697032680000,4.427,4.43,4.427,4.43,843.1
+1697032740000,4.43,4.431,4.424,4.424,1750.4
+1697032800000,4.424,4.433,4.419,4.432,9447.5
+1697032860000,4.432,4.435,4.426,4.427,11874.6
+1697032920000,4.428,4.429,4.422,4.423,4956.7
+1697032980000,4.422,4.423,4.417,4.418,4531.0
+1697033040000,4.419,4.425,4.419,4.424,5343.9
+1697033100000,4.425,4.434,4.424,4.434,6573.3
+1697033160000,4.433,4.433,4.43,4.432,1777.1
+1697033220000,4.433,4.433,4.431,4.431,1550.7
+1697033280000,4.43,4.43,4.423,4.424,5579.7
+1697033340000,4.423,4.423,4.421,4.422,3488.4
+1697033400000,4.421,4.425,4.421,4.423,1725.4
+1697033460000,4.423,4.423,4.42,4.42,412.3
+1697033520000,4.421,4.421,4.417,4.418,1331.8
+1697033580000,4.418,4.419,4.417,4.418,562.8
+1697033640000,4.418,4.419,4.418,4.418,664.4
+1697033700000,4.419,4.421,4.418,4.418,1462.0
+1697033760000,4.418,4.418,4.416,4.416,185.0
+1697033820000,4.416,4.417,4.412,4.414,2495.1
+1697033880000,4.414,4.416,4.412,4.416,1715.2
+1697033940000,4.416,4.416,4.411,4.412,716.8
+1697034000000,4.412,4.415,4.412,4.414,1053.2
+1697034060000,4.415,4.417,4.414,4.417,573.0
+1697034120000,4.417,4.419,4.416,4.418,889.3
+1697034180000,4.417,4.42,4.417,4.417,1381.8
+1697034240000,4.417,4.417,4.415,4.416,248.8
+1697034300000,4.416,4.416,4.413,4.413,1335.4
+1697034360000,4.412,4.413,4.406,4.408,2152.0
+1697034420000,4.407,4.411,4.407,4.409,1358.1
+1697034480000,4.408,4.408,4.406,4.407,2261.3
+1697034540000,4.406,4.407,4.405,4.405,1047.6
+1697034600000,4.405,4.408,4.404,4.407,1651.4
+1697034660000,4.407,4.41,4.406,4.41,2205.6
+1697034720000,4.41,4.418,4.409,4.418,10743.2
+1697034780000,4.417,4.422,4.415,4.416,8640.0
+1697034840000,4.416,4.416,4.414,4.415,569.2
+1697034900000,4.415,4.417,4.412,4.412,1911.1
+1697034960000,4.412,4.412,4.408,4.41,1244.5
+1697035020000,4.41,4.411,4.409,4.41,1600.7
+1697035080000,4.41,4.412,4.41,4.412,1871.2
+1697035140000,4.412,4.42,4.41,4.417,5908.6
+1697035200000,4.418,4.418,4.414,4.416,1276.7
+1697035260000,4.414,4.414,4.408,4.412,1670.0
+1697035320000,4.411,4.411,4.409,4.41,486.3
+1697035380000,4.41,4.411,4.41,4.41,7.5
+1697035440000,4.409,4.409,4.406,4.407,1044.4
+1697035500000,4.407,4.408,4.405,4.405,1682.3
+1697035560000,4.404,4.406,4.403,4.406,1072.2
+1697035620000,4.407,4.407,4.405,4.405,374.4
+1697035680000,4.404,4.405,4.403,4.405,403.3
+1697035740000,4.406,4.415,4.406,4.413,2563.1
+1697035800000,4.412,4.413,4.409,4.409,3891.6
+1697035860000,4.408,4.412,4.408,4.412,277.6
+1697035920000,4.412,4.416,4.412,4.414,1664.8
+1697035980000,4.415,4.417,4.414,4.415,1116.8
+1697036040000,4.415,4.415,4.413,4.415,1320.1
+1697036100000,4.415,4.421,4.415,4.419,1063.7
+1697036160000,4.419,4.42,4.418,4.418,184.3
+1697036220000,4.419,4.422,4.419,4.42,1630.2
+1697036280000,4.419,4.419,4.416,4.416,1092.7
+1697036340000,4.416,4.42,4.416,4.42,1621.3
+1697036400000,4.42,4.42,4.416,4.418,1015.0
+1697036460000,4.418,4.418,4.416,4.416,607.2
+1697036520000,4.415,4.419,4.414,4.416,1986.5
+1697036580000,4.416,4.424,4.416,4.421,6317.7
+1697036640000,4.421,4.421,4.415,4.416,2149.6
+1697036700000,4.416,4.417,4.413,4.414,2889.3
+1697036760000,4.414,4.414,4.411,4.413,2004.1
+1697036820000,4.414,4.414,4.412,4.412,622.3
+1697036880000,4.412,4.412,4.402,4.405,12258.4
+1697036940000,4.405,4.409,4.405,4.408,4855.3
+1697037000000,4.408,4.408,4.407,4.407,672.0
+1697037060000,4.408,4.408,4.404,4.407,5541.8
+1697037120000,4.407,4.407,4.403,4.406,2787.2
+1697037180000,4.405,4.406,4.403,4.406,1456.2
+1697037240000,4.406,4.406,4.404,4.406,759.3
+1697037300000,4.406,4.406,4.398,4.401,9749.4
+1697037360000,4.401,4.402,4.394,4.397,9451.5
+1697037420000,4.396,4.396,4.373,4.387,48499.2
+1697037480000,4.387,4.39,4.385,4.388,6161.5
+1697037540000,4.388,4.391,4.382,4.387,13839.8
+1697037600000,4.386,4.4,4.386,4.389,12305.1
+1697037660000,4.388,4.389,4.376,4.387,26408.5
+1697037720000,4.387,4.395,4.381,4.394,13666.3
+1697037780000,4.393,4.393,4.391,4.392,1670.2
+1697037840000,4.391,4.391,4.379,4.38,4043.9
+1697037900000,4.38,4.392,4.38,4.388,4979.2
+1697037960000,4.388,4.39,4.386,4.386,2171.1
+1697038020000,4.385,4.388,4.346,4.386,96913.1
+1697038080000,4.386,4.389,4.375,4.382,25923.1
+1697038140000,4.381,4.383,4.373,4.373,8297.0
+1697038200000,4.373,4.386,4.372,4.385,17073.7
+1697038260000,4.385,4.387,4.381,4.384,6537.2
+1697038320000,4.383,4.385,4.378,4.382,4355.9
+1697038380000,4.379,4.381,4.363,4.366,14142.4
+1697038440000,4.367,4.381,4.363,4.376,21688.8
+1697038500000,4.375,4.382,4.373,4.381,5234.6
+1697038560000,4.382,4.389,4.379,4.388,4840.3
+1697038620000,4.389,4.391,4.382,4.385,3449.2
+1697038680000,4.384,4.391,4.382,4.391,2797.7
+1697038740000,4.391,4.403,4.391,4.402,14883.2
+1697038800000,4.401,4.403,4.397,4.402,5125.9
+1697038860000,4.401,4.402,4.385,4.386,7410.8
+1697038920000,4.385,4.389,4.381,4.382,5689.6
+1697038980000,4.38,4.384,4.376,4.384,4940.8
+1697039040000,4.384,4.384,4.372,4.378,7680.3
+1697039100000,4.379,4.385,4.377,4.379,5077.4
+1697039160000,4.379,4.38,4.371,4.378,6886.9
+1697039220000,4.377,4.379,4.369,4.377,10227.0
+1697039280000,4.377,4.382,4.375,4.38,10968.6
+1697039340000,4.379,4.386,4.378,4.385,1584.4
+1697039400000,4.385,4.39,4.385,4.389,2878.8
+1697039460000,4.389,4.391,4.386,4.391,4640.1
+1697039520000,4.39,4.394,4.384,4.384,5694.2
+1697039580000,4.384,4.391,4.381,4.388,11285.1
+1697039640000,4.388,4.39,4.386,4.386,3725.8
+1697039700000,4.385,4.385,4.377,4.378,2505.0
+1697039760000,4.378,4.382,4.375,4.382,1924.8
+1697039820000,4.381,4.385,4.38,4.382,484.1
+1697039880000,4.381,4.382,4.377,4.379,802.5
+1697039940000,4.38,4.386,4.38,4.383,2044.1
+1697040000000,4.383,4.396,4.383,4.396,10613.1
+1697040060000,4.395,4.397,4.388,4.388,10734.8
+1697040120000,4.387,4.393,4.387,4.39,2610.3
+1697040180000,4.39,4.391,4.386,4.386,1882.3
+1697040240000,4.386,4.39,4.386,4.39,5265.4
+1697040300000,4.39,4.39,4.373,4.379,17961.5
+1697040360000,4.379,4.39,4.379,4.39,10181.1
+1697040420000,4.39,4.397,4.388,4.395,5190.3
+1697040480000,4.394,4.397,4.391,4.394,5740.4
+1697040540000,4.394,4.396,4.391,4.396,2493.6
+1697040600000,4.396,4.418,4.394,4.416,36056.6
+1697040660000,4.415,4.422,4.405,4.409,28333.1
+1697040720000,4.408,4.418,4.384,4.414,34849.7
+1697040780000,4.414,4.414,4.404,4.408,9812.9
+1697040840000,4.409,4.417,4.407,4.409,4229.2
+1697040900000,4.408,4.408,4.404,4.408,3701.1
+1697040960000,4.408,4.413,4.406,4.411,4459.8
+1697041020000,4.41,4.41,4.399,4.4,5268.9
+1697041080000,4.4,4.406,4.396,4.404,5217.3
+1697041140000,4.403,4.406,4.397,4.4,3432.4
+1697041200000,4.401,4.409,4.4,4.407,2749.3
+1697041260000,4.407,4.408,4.404,4.405,2114.6
+1697041320000,4.404,4.405,4.398,4.401,1595.4
+1697041380000,4.401,4.407,4.401,4.404,2471.5
+1697041440000,4.404,4.405,4.402,4.404,1983.7
+1697041500000,4.404,4.411,4.404,4.406,8148.6
+1697041560000,4.406,4.412,4.406,4.41,1820.7
+1697041620000,4.411,4.411,4.403,4.406,2348.1
+1697041680000,4.405,4.412,4.405,4.412,4492.1
+1697041740000,4.412,4.415,4.412,4.414,1098.6
+1697041800000,4.415,4.415,4.412,4.413,1291.9
+1697041860000,4.413,4.415,4.411,4.415,866.6
+1697041920000,4.415,4.416,4.41,4.416,5029.4
+1697041980000,4.415,4.418,4.414,4.418,1928.4
+1697042040000,4.417,4.418,4.408,4.408,3110.2
+1697042100000,4.408,4.409,4.406,4.409,1351.0
+1697042160000,4.409,4.41,4.406,4.407,1784.8
+1697042220000,4.408,4.408,4.406,4.408,807.3
+1697042280000,4.408,4.408,4.405,4.405,4344.4
+1697042340000,4.404,4.407,4.402,4.403,3083.8
+1697042400000,4.404,4.408,4.399,4.402,10009.8
+1697042460000,4.401,4.403,4.399,4.402,2430.9
+1697042520000,4.401,4.401,4.397,4.399,2458.5
+1697042580000,4.399,4.399,4.396,4.398,3176.3
+1697042640000,4.399,4.402,4.397,4.4,2370.1
+1697042700000,4.4,4.4,4.398,4.398,1107.6
+1697042760000,4.399,4.406,4.399,4.406,5420.2
+1697042820000,4.407,4.407,4.399,4.399,1640.8
+1697042880000,4.399,4.399,4.397,4.398,1177.7
+1697042940000,4.399,4.402,4.398,4.4,1535.5
+1697043000000,4.4,4.4,4.396,4.396,2973.0
+1697043060000,4.396,4.396,4.387,4.389,8832.8
+1697043120000,4.388,4.389,4.384,4.386,8949.7
+1697043180000,4.386,4.387,4.377,4.381,7254.3
+1697043240000,4.381,4.386,4.373,4.385,13453.8
+1697043300000,4.385,4.39,4.383,4.39,16702.3
+1697043360000,4.389,4.395,4.388,4.394,18362.1
+1697043420000,4.391,4.398,4.39,4.398,3568.8
+1697043480000,4.399,4.403,4.398,4.4,6114.8
+1697043540000,4.4,4.4,4.393,4.395,1435.9
+1697043600000,4.395,4.395,4.391,4.391,2226.8
+1697043660000,4.39,4.391,4.383,4.385,3619.2
+1697043720000,4.384,4.388,4.381,4.387,2719.9
+1697043780000,4.387,4.397,4.385,4.395,6729.4
+1697043840000,4.393,4.401,4.393,4.4,1129.8
+1697043900000,4.4,4.401,4.398,4.399,1836.4
+1697043960000,4.399,4.403,4.395,4.403,7924.4
+1697044020000,4.402,4.406,4.4,4.404,4072.2
+1697044080000,4.404,4.404,4.402,4.404,4096.3
+1697044140000,4.403,4.406,4.4,4.405,2385.0
+1697044200000,4.404,4.406,4.403,4.403,1047.3
+1697044260000,4.403,4.405,4.401,4.405,404.2
+1697044320000,4.406,4.409,4.406,4.409,1520.4
+1697044380000,4.409,4.41,4.405,4.405,1888.9
+1697044440000,4.404,4.405,4.401,4.402,2806.1
+1697044500000,4.4,4.401,4.397,4.399,1429.8
+1697044560000,4.4,4.401,4.398,4.398,98.5
+1697044620000,4.397,4.398,4.395,4.395,795.8
+1697044680000,4.396,4.399,4.395,4.398,2005.9
+1697044740000,4.398,4.399,4.397,4.399,606.0
+1697044800000,4.401,4.41,4.399,4.41,1114.7
+1697044860000,4.41,4.415,4.409,4.415,3934.3
+1697044920000,4.414,4.419,4.409,4.415,6995.4
+1697044980000,4.415,4.415,4.409,4.409,1764.2
+1697045040000,4.409,4.412,4.405,4.405,5024.6
+1697045100000,4.406,4.406,4.403,4.404,1515.1
+1697045160000,4.403,4.403,4.401,4.401,468.9
+1697045220000,4.401,4.401,4.397,4.398,2474.9
+1697045280000,4.397,4.401,4.397,4.4,2080.4
+1697045340000,4.401,4.401,4.396,4.397,1040.5
+1697045400000,4.396,4.401,4.396,4.399,1757.7
+1697045460000,4.398,4.399,4.394,4.396,1176.8
+1697045520000,4.397,4.4,4.396,4.399,677.4
+1697045580000,4.398,4.401,4.396,4.399,2515.9
+1697045640000,4.4,4.402,4.4,4.402,663.5
+1697045700000,4.401,4.401,4.395,4.395,1224.7
+1697045760000,4.395,4.398,4.395,4.396,682.3
+1697045820000,4.396,4.396,4.394,4.395,525.1
+1697045880000,4.395,4.395,4.391,4.392,1240.4
+1697045940000,4.393,4.397,4.392,4.397,1164.5
+1697046000000,4.397,4.399,4.395,4.398,2330.9
+1697046060000,4.397,4.397,4.395,4.395,812.5
+1697046120000,4.395,4.395,4.392,4.392,331.4
+1697046180000,4.393,4.395,4.393,4.395,148.4
+1697046240000,4.394,4.395,4.392,4.393,657.3
+1697046300000,4.392,4.393,4.384,4.39,11839.1
+1697046360000,4.389,4.389,4.385,4.386,1337.9
+1697046420000,4.385,4.39,4.384,4.388,2419.6
+1697046480000,4.388,4.391,4.386,4.389,1847.2
+1697046540000,4.388,4.388,4.38,4.381,3368.5
+1697046600000,4.382,4.387,4.38,4.381,3694.9
+1697046660000,4.38,4.391,4.38,4.389,2644.0
+1697046720000,4.39,4.39,4.385,4.388,1711.5
+1697046780000,4.388,4.39,4.386,4.39,747.5
+1697046840000,4.39,4.392,4.388,4.391,1973.8
+1697046900000,4.392,4.397,4.39,4.396,4242.3
+1697046960000,4.395,4.401,4.395,4.4,2057.9
+1697047020000,4.401,4.401,4.397,4.398,913.0
+1697047080000,4.398,4.398,4.392,4.393,1319.1
+1697047140000,4.394,4.395,4.392,4.392,449.2
+1697047200000,4.393,4.398,4.388,4.394,5956.4
+1697047260000,4.394,4.396,4.392,4.394,922.7
+1697047320000,4.395,4.402,4.395,4.4,1017.0
+1697047380000,4.399,4.404,4.396,4.397,2245.8
+1697047440000,4.397,4.398,4.39,4.39,7745.4
+1697047500000,4.389,4.39,4.383,4.383,8867.9
+1697047560000,4.384,4.388,4.382,4.384,1644.2
+1697047620000,4.385,4.385,4.379,4.382,5607.5
+1697047680000,4.382,4.387,4.38,4.383,5664.5
+1697047740000,4.382,4.385,4.381,4.381,1138.4
+1697047800000,4.381,4.382,4.377,4.378,2216.5
+1697047860000,4.379,4.384,4.379,4.382,2005.5
+1697047920000,4.383,4.383,4.38,4.381,1588.3
+1697047980000,4.381,4.386,4.379,4.386,2528.2
+1697048040000,4.386,4.395,4.386,4.395,974.7
+1697048100000,4.395,4.395,4.392,4.394,1668.7
+1697048160000,4.395,4.401,4.395,4.401,1463.0
+1697048220000,4.401,4.402,4.399,4.4,773.5
+1697048280000,4.4,4.404,4.4,4.403,1833.4
+1697048340000,4.402,4.403,4.4,4.403,454.2
+1697048400000,4.402,4.402,4.4,4.402,929.1
+1697048460000,4.402,4.402,4.4,4.402,1414.9
+1697048520000,4.401,4.408,4.401,4.408,2342.8
+1697048580000,4.407,4.413,4.406,4.413,1562.8
+1697048640000,4.413,4.416,4.411,4.416,2988.0
+1697048700000,4.416,4.416,4.407,4.41,3513.5
+1697048760000,4.41,4.41,4.403,4.403,1268.9
+1697048820000,4.403,4.409,4.403,4.407,5085.5
+1697048880000,4.407,4.409,4.407,4.408,820.6
+1697048940000,4.408,4.408,4.406,4.407,715.6
+1697049000000,4.407,4.411,4.406,4.411,2221.5
+1697049060000,4.41,4.415,4.41,4.415,648.9
+1697049120000,4.415,4.419,4.415,4.418,1123.8
+1697049180000,4.418,4.418,4.409,4.409,312.6
+1697049240000,4.409,4.414,4.408,4.414,1522.2
+1697049300000,4.414,4.414,4.409,4.41,1347.3
+1697049360000,4.411,4.411,4.407,4.407,349.4
+1697049420000,4.408,4.409,4.408,4.409,211.7
+1697049480000,4.409,4.412,4.407,4.407,1027.2
+1697049540000,4.408,4.41,4.408,4.41,482.9
+1697049600000,4.409,4.413,4.409,4.413,720.2
+1697049660000,4.414,4.415,4.413,4.414,1223.7
+1697049720000,4.413,4.417,4.413,4.414,2157.3
+1697049780000,4.413,4.413,4.411,4.412,367.9
+1697049840000,4.411,4.415,4.411,4.414,445.5
+1697049900000,4.415,4.418,4.415,4.417,1444.8
+1697049960000,4.416,4.416,4.413,4.413,810.7
+1697050020000,4.413,4.413,4.412,4.413,315.4
+1697050080000,4.413,4.415,4.409,4.41,1881.2
+1697050140000,4.411,4.411,4.407,4.408,475.2
+1697050200000,4.407,4.409,4.407,4.409,506.9
+1697050260000,4.408,4.408,4.407,4.407,623.0
+1697050320000,4.408,4.41,4.408,4.41,192.5
+1697050380000,4.41,4.414,4.41,4.414,973.9
+1697050440000,4.413,4.418,4.413,4.418,942.3
+1697050500000,4.417,4.424,4.417,4.423,13171.0
+1697050560000,4.423,4.432,4.423,4.427,28507.1
+1697050620000,4.427,4.429,4.426,4.428,1321.5
+1697050680000,4.427,4.427,4.417,4.418,8581.9
+1697050740000,4.418,4.418,4.412,4.413,2173.3
+1697050800000,4.412,4.418,4.41,4.416,4401.5
+1697050860000,4.415,4.417,4.411,4.411,1651.1
+1697050920000,4.41,4.411,4.403,4.405,11392.1
+1697050980000,4.406,4.417,4.406,4.415,11595.1
+1697051040000,4.414,4.414,4.411,4.414,1701.5
+1697051100000,4.415,4.418,4.414,4.418,761.5
+1697051160000,4.418,4.419,4.414,4.415,1461.4
+1697051220000,4.416,4.419,4.415,4.419,1111.7
+1697051280000,4.419,4.422,4.416,4.417,6394.5
+1697051340000,4.416,4.417,4.414,4.415,605.0
+1697051400000,4.415,4.415,4.411,4.412,651.0
+1697051460000,4.413,4.414,4.413,4.414,64.0
+1697051520000,4.414,4.414,4.413,4.413,382.3
+1697051580000,4.412,4.412,4.409,4.409,89.7
+1697051640000,4.409,4.411,4.409,4.411,796.0
+1697051700000,4.41,4.413,4.41,4.413,650.2
+1697051760000,4.413,4.416,4.413,4.416,266.1
+1697051820000,4.416,4.417,4.415,4.417,825.9
+1697051880000,4.417,4.42,4.414,4.414,2369.9
+1697051940000,4.413,4.413,4.411,4.412,1182.6
+1697052000000,4.412,4.413,4.41,4.411,1749.4
+1697052060000,4.41,4.41,4.41,4.41,144.1
+1697052120000,4.41,4.414,4.41,4.41,2686.8
+1697052180000,4.41,4.41,4.409,4.409,1211.9
+1697052240000,4.409,4.409,4.408,4.409,18.5
+1697052300000,4.409,4.41,4.409,4.41,679.1
+1697052360000,4.41,4.41,4.408,4.408,532.5
+1697052420000,4.408,4.408,4.405,4.408,1766.9
+1697052480000,4.408,4.412,4.408,4.412,835.8
+1697052540000,4.413,4.416,4.413,4.415,1100.8
+1697052600000,4.414,4.414,4.412,4.413,612.2
+1697052660000,4.413,4.414,4.412,4.412,792.3
+1697052720000,4.411,4.411,4.408,4.41,1648.6
+1697052780000,4.409,4.409,4.405,4.405,1012.1
+1697052840000,4.405,4.406,4.405,4.406,560.3
+1697052900000,4.408,4.416,4.408,4.414,729.8
+1697052960000,4.414,4.419,4.414,4.419,1178.8
+1697053020000,4.419,4.421,4.415,4.42,3334.0
+1697053080000,4.42,4.421,4.417,4.418,587.8
+1697053140000,4.418,4.425,4.418,4.424,3573.5
+1697053200000,4.424,4.424,4.419,4.421,1429.3
+1697053260000,4.42,4.42,4.415,4.415,1609.0
+1697053320000,4.416,4.421,4.415,4.421,1506.2
+1697053380000,4.422,4.433,4.422,4.433,6296.5
+1697053440000,4.433,4.434,4.428,4.429,4557.8
+1697053500000,4.428,4.428,4.425,4.425,2196.9
+1697053560000,4.424,4.427,4.424,4.427,1237.2
+1697053620000,4.428,4.432,4.427,4.432,636.3
+1697053680000,4.432,4.433,4.432,4.432,871.9
+1697053740000,4.431,4.436,4.429,4.434,6377.7
+1697053800000,4.436,4.436,4.432,4.433,1539.7
+1697053860000,4.434,4.439,4.43,4.432,13419.9
+1697053920000,4.431,4.431,4.428,4.428,1478.4
+1697053980000,4.429,4.429,4.419,4.426,5184.5
+1697054040000,4.425,4.425,4.42,4.421,2249.0
+1697054100000,4.42,4.421,4.419,4.42,480.4
+1697054160000,4.421,4.421,4.419,4.419,2095.2
+1697054220000,4.419,4.419,4.416,4.416,454.6
+1697054280000,4.417,4.417,4.415,4.416,899.5
+1697054340000,4.417,4.418,4.416,4.417,67.4
+1697054400000,4.417,4.419,4.415,4.418,1602.5
+1697054460000,4.419,4.422,4.419,4.42,832.0
+1697054520000,4.421,4.425,4.421,4.425,904.5
+1697054580000,4.424,4.425,4.414,4.414,1311.0
+1697054640000,4.414,4.418,4.414,4.416,1286.4
+1697054700000,4.416,4.416,4.413,4.416,2204.8
+1697054760000,4.416,4.419,4.415,4.419,1160.6
+1697054820000,4.419,4.419,4.416,4.418,564.0
+1697054880000,4.418,4.425,4.418,4.423,1952.8
+1697054940000,4.423,4.427,4.421,4.427,1290.4
+1697055000000,4.426,4.426,4.418,4.422,9941.3
+1697055060000,4.423,4.425,4.422,4.424,1567.2
+1697055120000,4.423,4.423,4.417,4.418,2053.9
+1697055180000,4.418,4.419,4.417,4.419,530.1
+1697055240000,4.419,4.423,4.419,4.423,2409.9
+1697055300000,4.424,4.424,4.422,4.423,898.0
+1697055360000,4.423,4.427,4.423,4.427,708.5
+1697055420000,4.427,4.427,4.425,4.427,1948.1
+1697055480000,4.426,4.429,4.423,4.429,1307.9
+1697055540000,4.429,4.43,4.426,4.429,2700.5
+1697055600000,4.429,4.43,4.427,4.428,2260.0
+1697055660000,4.428,4.429,4.427,4.429,1069.9
+1697055720000,4.429,4.43,4.428,4.43,858.2
+1697055780000,4.43,4.431,4.429,4.43,771.9
+1697055840000,4.43,4.43,4.429,4.43,818.7
+1697055900000,4.429,4.429,4.422,4.429,4051.2
+1697055960000,4.43,4.435,4.429,4.434,1297.6
+1697056020000,4.435,4.435,4.429,4.429,1587.8
+1697056080000,4.429,4.429,4.425,4.429,2096.7
+1697056140000,4.429,4.43,4.428,4.43,798.4
+1697056200000,4.43,4.436,4.43,4.436,1672.6
+1697056260000,4.436,4.438,4.436,4.436,1536.4
+1697056320000,4.436,4.438,4.431,4.432,3022.5
+1697056380000,4.431,4.431,4.426,4.429,3376.6
+1697056440000,4.429,4.435,4.429,4.435,3077.2
+1697056500000,4.435,4.439,4.434,4.436,2378.7
+1697056560000,4.435,4.435,4.433,4.433,799.3
+1697056620000,4.433,4.439,4.433,4.438,4260.2
+1697056680000,4.438,4.439,4.43,4.435,11331.7
+1697056740000,4.434,4.436,4.434,4.436,921.3
+1697056800000,4.436,4.437,4.427,4.429,6524.7
+1697056860000,4.428,4.428,4.419,4.423,10888.1
+1697056920000,4.422,4.424,4.413,4.417,18417.7
+1697056980000,4.418,4.42,4.415,4.417,1638.4
+1697057040000,4.418,4.421,4.418,4.421,1077.5
+1697057100000,4.419,4.42,4.415,4.417,4538.1
+1697057160000,4.418,4.421,4.418,4.421,1030.3
+1697057220000,4.421,4.421,4.418,4.418,380.8
+1697057280000,4.419,4.42,4.418,4.419,943.8
+1697057340000,4.42,4.42,4.419,4.419,342.8
+1697057400000,4.419,4.419,4.418,4.419,315.8
+1697057460000,4.419,4.419,4.419,4.419,163.6
+1697057520000,4.42,4.42,4.415,4.417,3631.7
+1697057580000,4.418,4.419,4.418,4.419,760.4
+1697057640000,4.42,4.424,4.418,4.418,5323.7
+1697057700000,4.419,4.424,4.418,4.423,4005.0
+1697057760000,4.422,4.423,4.421,4.421,960.4
+1697057820000,4.421,4.422,4.421,4.421,522.2
+1697057880000,4.422,4.423,4.422,4.423,250.9
+1697057940000,4.422,4.423,4.421,4.421,946.5
+1697058000000,4.421,4.423,4.415,4.417,9483.7
+1697058060000,4.418,4.419,4.408,4.412,14919.2
+1697058120000,4.411,4.415,4.41,4.413,1816.5
+1697058180000,4.414,4.415,4.409,4.409,1661.8
+1697058240000,4.409,4.41,4.408,4.41,731.2
+1697058300000,4.409,4.409,4.406,4.407,2791.0
+1697058360000,4.408,4.411,4.408,4.411,189.1
+1697058420000,4.411,4.412,4.411,4.412,480.4
+1697058480000,4.412,4.413,4.408,4.411,3382.3
+1697058540000,4.412,4.416,4.412,4.416,728.8
+1697058600000,4.417,4.417,4.416,4.417,730.8
+1697058660000,4.417,4.418,4.416,4.416,1302.9
+1697058720000,4.416,4.42,4.416,4.42,879.7
+1697058780000,4.42,4.421,4.42,4.421,54.3
+1697058840000,4.421,4.427,4.42,4.421,4874.7
+1697058900000,4.42,4.421,4.42,4.421,741.8
+1697058960000,4.42,4.421,4.42,4.421,120.0
+1697059020000,4.42,4.421,4.42,4.421,38.0
+1697059080000,4.42,4.421,4.42,4.42,352.2
+1697059140000,4.421,4.423,4.421,4.422,290.4
+1697059200000,4.422,4.423,4.422,4.423,106.3
+1697059260000,4.423,4.427,4.423,4.427,295.6
+1697059320000,4.428,4.429,4.428,4.428,2265.8
+1697059380000,4.429,4.429,4.423,4.423,1037.4
+1697059440000,4.424,4.424,4.419,4.421,1364.4
+1697059500000,4.421,4.423,4.419,4.421,1993.2
+1697059560000,4.421,4.422,4.418,4.418,655.2
+1697059620000,4.417,4.417,4.414,4.415,438.6
+1697059680000,4.415,4.417,4.414,4.417,260.5
+1697059740000,4.417,4.418,4.417,4.418,25.9
+1697059800000,4.419,4.419,4.418,4.419,575.3
+1697059860000,4.42,4.421,4.42,4.421,393.1
+1697059920000,4.42,4.421,4.42,4.42,746.8
+1697059980000,4.42,4.42,4.415,4.415,462.2
+1697060040000,4.415,4.417,4.415,4.417,281.9
+1697060100000,4.417,4.418,4.415,4.415,1361.5
+1697060160000,4.414,4.414,4.413,4.413,422.6
+1697060220000,4.413,4.413,4.412,4.413,71.9
+1697060280000,4.412,4.413,4.412,4.412,668.4
+1697060340000,4.411,4.412,4.411,4.412,205.4
+1697060400000,4.412,4.414,4.412,4.414,1266.1
+1697060460000,4.413,4.414,4.413,4.414,62.9
+1697060520000,4.414,4.414,4.413,4.414,77.8
+1697060580000,4.415,4.416,4.414,4.414,1366.4
+1697060640000,4.415,4.418,4.412,4.413,3077.2
+1697060700000,4.415,4.417,4.414,4.417,262.7
+1697060760000,4.416,4.417,4.416,4.417,3.0
+1697060820000,4.417,4.418,4.416,4.417,102.5
+1697060880000,4.418,4.418,4.418,4.418,7.0
+1697060940000,4.418,4.418,4.417,4.417,857.6
+1697061000000,4.417,4.418,4.416,4.416,533.9
+1697061060000,4.416,4.416,4.415,4.415,138.6
+1697061120000,4.415,4.415,4.414,4.414,784.5
+1697061180000,4.415,4.415,4.415,4.415,17.6
+1697061240000,4.414,4.415,4.412,4.415,2561.1
+1697061300000,4.415,4.418,4.415,4.418,430.4
+1697061360000,4.419,4.431,4.419,4.43,2950.5
+1697061420000,4.431,4.437,4.43,4.437,3280.8
+1697061480000,4.436,4.437,4.436,4.436,1096.7
+1697061540000,4.436,4.437,4.434,4.434,1822.0
+1697061600000,4.432,4.441,4.432,4.441,2292.5
+1697061660000,4.44,4.444,4.439,4.441,4125.0
+1697061720000,4.441,4.441,4.437,4.438,1417.8
+1697061780000,4.437,4.437,4.435,4.435,270.9
+1697061840000,4.435,4.436,4.434,4.435,283.4
+1697061900000,4.434,4.435,4.433,4.434,602.3
+1697061960000,4.434,4.434,4.431,4.431,643.5
+1697062020000,4.432,4.432,4.431,4.432,148.1
+1697062080000,4.432,4.432,4.43,4.43,156.1
+1697062140000,4.431,4.435,4.431,4.434,3503.2
+1697062200000,4.434,4.439,4.434,4.439,1399.0
+1697062260000,4.439,4.443,4.439,4.44,1352.0
+1697062320000,4.439,4.439,4.431,4.433,3609.1
+1697062380000,4.433,4.435,4.432,4.434,2772.4
+1697062440000,4.435,4.437,4.435,4.435,764.2
+1697062500000,4.435,4.435,4.432,4.433,1643.3
+1697062560000,4.433,4.433,4.428,4.428,972.2
+1697062620000,4.429,4.433,4.428,4.433,633.0
+1697062680000,4.432,4.433,4.432,4.433,361.2
+1697062740000,4.433,4.437,4.433,4.434,560.0
+1697062800000,4.435,4.439,4.433,4.439,604.0
+1697062860000,4.439,4.441,4.439,4.441,929.9
+1697062920000,4.44,4.444,4.437,4.437,5127.8
+1697062980000,4.438,4.439,4.438,4.439,332.6
+1697063040000,4.44,4.444,4.44,4.444,3486.0
+1697063100000,4.444,4.456,4.444,4.449,42735.3
+1697063160000,4.448,4.449,4.446,4.449,2781.6
+1697063220000,4.447,4.456,4.447,4.456,1314.6
+1697063280000,4.456,4.456,4.449,4.453,4491.5
+1697063340000,4.452,4.452,4.446,4.447,1852.2
+1697063400000,4.446,4.452,4.446,4.451,1975.3
+1697063460000,4.452,4.457,4.451,4.456,8084.0
+1697063520000,4.457,4.457,4.45,4.45,1582.5
+1697063580000,4.45,4.45,4.44,4.443,11027.5
+1697063640000,4.442,4.448,4.442,4.447,2099.0
+1697063700000,4.448,4.448,4.443,4.443,595.2
+1697063760000,4.442,4.442,4.439,4.441,761.8
+1697063820000,4.441,4.452,4.441,4.45,2805.9
+1697063880000,4.45,4.451,4.447,4.449,1238.5
+1697063940000,4.449,4.449,4.447,4.447,1659.7
+1697064000000,4.447,4.45,4.445,4.445,3082.7
+1697064060000,4.445,4.45,4.445,4.446,3202.6
+1697064120000,4.446,4.447,4.443,4.444,1916.6
+1697064180000,4.443,4.448,4.44,4.447,4101.4
+1697064240000,4.446,4.451,4.444,4.449,5286.6
+1697064300000,4.449,4.449,4.445,4.446,517.7
+1697064360000,4.445,4.445,4.442,4.442,795.8
+1697064420000,4.442,4.442,4.438,4.442,1707.0
+1697064480000,4.443,4.445,4.441,4.445,905.0
+1697064540000,4.447,4.456,4.447,4.449,3826.6
+1697064600000,4.448,4.449,4.446,4.446,2036.1
+1697064660000,4.447,4.449,4.447,4.449,427.3
+1697064720000,4.451,4.451,4.449,4.449,252.3
+1697064780000,4.447,4.449,4.447,4.448,895.2
+1697064840000,4.447,4.453,4.447,4.452,828.2
+1697064900000,4.451,4.451,4.446,4.447,1734.0
+1697064960000,4.449,4.454,4.449,4.454,323.1
+1697065020000,4.455,4.456,4.453,4.453,1012.6
+1697065080000,4.452,4.452,4.451,4.451,106.7
+1697065140000,4.451,4.451,4.45,4.45,31.9
+1697065200000,4.451,4.458,4.451,4.457,3742.3
+1697065260000,4.457,4.457,4.453,4.453,2140.0
+1697065320000,4.453,4.453,4.451,4.451,23.7
+1697065380000,4.45,4.451,4.447,4.449,2171.9
+1697065440000,4.449,4.451,4.446,4.447,6531.4
+1697065500000,4.448,4.455,4.447,4.455,530.4
+1697065560000,4.455,4.455,4.447,4.448,1431.4
+1697065620000,4.448,4.449,4.447,4.448,563.6
+1697065680000,4.447,4.447,4.443,4.444,1899.6
+1697065740000,4.444,4.446,4.444,4.446,1061.7
+1697065800000,4.445,4.445,4.444,4.445,357.4
+1697065860000,4.444,4.444,4.437,4.441,2471.5
+1697065920000,4.442,4.444,4.442,4.444,516.5
+1697065980000,4.444,4.444,4.441,4.442,323.5
+1697066040000,4.441,4.445,4.441,4.444,692.8
+1697066100000,4.445,4.445,4.445,4.445,194.3
+1697066160000,4.445,4.445,4.444,4.444,1443.4
+1697066220000,4.445,4.451,4.445,4.449,2088.8
+1697066280000,4.446,4.446,4.446,4.446,860.3
+1697066340000,4.447,4.449,4.446,4.449,2235.0
+1697066400000,4.45,4.459,4.449,4.459,5479.7
+1697066460000,4.459,4.46,4.455,4.455,1426.0
+1697066520000,4.455,4.458,4.452,4.455,2096.6
+1697066580000,4.455,4.46,4.455,4.459,1785.9
+1697066640000,4.458,4.459,4.453,4.453,2321.3
+1697066700000,4.453,4.459,4.453,4.457,5121.3
+1697066760000,4.458,4.459,4.455,4.459,1441.0
+1697066820000,4.459,4.46,4.457,4.458,1948.8
+1697066880000,4.457,4.457,4.452,4.453,2757.8
+1697066940000,4.453,4.455,4.453,4.454,2035.7
+1697067000000,4.454,4.454,4.45,4.454,1400.8
+1697067060000,4.454,4.456,4.454,4.456,807.2
+1697067120000,4.456,4.456,4.452,4.454,1172.8
+1697067180000,4.454,4.454,4.453,4.453,459.1
+1697067240000,4.453,4.454,4.453,4.453,789.2
+1697067300000,4.454,4.459,4.453,4.459,1335.2
+1697067360000,4.458,4.458,4.457,4.457,472.9
+1697067420000,4.457,4.457,4.453,4.453,868.0
+1697067480000,4.453,4.459,4.453,4.458,2275.6
+1697067540000,4.459,4.467,4.459,4.466,17819.0
+1697067600000,4.467,4.467,4.464,4.464,1577.6
+1697067660000,4.464,4.464,4.453,4.458,24138.9
+1697067720000,4.458,4.458,4.456,4.456,885.7
+1697067780000,4.456,4.461,4.456,4.459,4122.4
+1697067840000,4.46,4.461,4.458,4.458,1086.1
+1697067900000,4.459,4.462,4.453,4.454,3189.6
+1697067960000,4.454,4.456,4.452,4.453,3089.2
+1697068020000,4.452,4.453,4.451,4.452,501.3
+1697068080000,4.452,4.452,4.446,4.446,10609.2
+1697068140000,4.447,4.452,4.446,4.452,4860.2
+1697068200000,4.452,4.456,4.451,4.456,1509.0
+1697068260000,4.457,4.458,4.454,4.454,1144.7
+1697068320000,4.454,4.458,4.454,4.458,300.1
+1697068380000,4.458,4.458,4.456,4.456,233.0
+1697068440000,4.455,4.455,4.453,4.455,2460.6
+1697068500000,4.456,4.461,4.456,4.461,1649.5
+1697068560000,4.463,4.465,4.46,4.464,3124.1
+1697068620000,4.464,4.469,4.463,4.466,11516.7
+1697068680000,4.465,4.466,4.461,4.461,2239.4
+1697068740000,4.463,4.465,4.461,4.461,2776.2
+1697068800000,4.461,4.462,4.451,4.453,7414.2
+1697068860000,4.454,4.456,4.454,4.454,2678.4
+1697068920000,4.455,4.46,4.455,4.457,2686.0
+1697068980000,4.456,4.456,4.452,4.453,3410.7
+1697069040000,4.454,4.455,4.453,4.453,1581.5
+1697069100000,4.452,4.455,4.452,4.455,1237.2
+1697069160000,4.454,4.462,4.452,4.462,6113.2
+1697069220000,4.461,4.462,4.46,4.46,684.0
+1697069280000,4.46,4.461,4.453,4.453,5679.5
+1697069340000,4.453,4.453,4.448,4.449,1954.2
+1697069400000,4.449,4.451,4.448,4.45,2789.9
+1697069460000,4.449,4.449,4.448,4.449,254.4
+1697069520000,4.449,4.449,4.443,4.444,2267.4
+1697069580000,4.445,4.447,4.443,4.443,1805.5
+1697069640000,4.443,4.451,4.443,4.451,1423.0
+1697069700000,4.451,4.456,4.451,4.456,1226.7
+1697069760000,4.455,4.458,4.455,4.457,435.7
+1697069820000,4.458,4.458,4.451,4.452,3059.3
+1697069880000,4.451,4.452,4.45,4.452,386.6
+1697069940000,4.451,4.451,4.451,4.451,4.3
+1697070000000,4.452,4.459,4.451,4.458,3779.3
+1697070060000,4.458,4.462,4.457,4.459,2312.8
+1697070120000,4.458,4.458,4.456,4.457,218.5
+1697070180000,4.456,4.456,4.449,4.45,1586.1
+1697070240000,4.449,4.45,4.449,4.45,493.4
+1697070300000,4.45,4.451,4.45,4.45,421.1
+1697070360000,4.45,4.45,4.447,4.45,677.5
+1697070420000,4.451,4.454,4.451,4.454,270.8
+1697070480000,4.453,4.454,4.451,4.452,1319.2
+1697070540000,4.451,4.453,4.451,4.452,548.4
+1697070600000,4.452,4.453,4.452,4.452,563.9
+1697070660000,4.452,4.454,4.452,4.454,408.2
+1697070720000,4.455,4.455,4.448,4.448,1117.8
+1697070780000,4.448,4.454,4.447,4.45,1319.2
+1697070840000,4.449,4.451,4.449,4.451,465.4
+1697070900000,4.451,4.451,4.445,4.446,803.2
+1697070960000,4.445,4.445,4.437,4.44,4060.8
+1697071020000,4.439,4.442,4.439,4.44,1087.0
+1697071080000,4.439,4.439,4.436,4.438,1507.2
+1697071140000,4.439,4.439,4.438,4.438,220.3
+1697071200000,4.438,4.441,4.435,4.435,1648.0
+1697071260000,4.435,4.435,4.421,4.424,24895.7
+1697071320000,4.425,4.428,4.425,4.426,2343.4
+1697071380000,4.425,4.425,4.424,4.424,934.9
+1697071440000,4.425,4.433,4.425,4.433,1182.3
+1697071500000,4.432,4.437,4.432,4.434,1048.4
+1697071560000,4.434,4.434,4.43,4.433,3804.7
+1697071620000,4.432,4.434,4.432,4.433,119.4
+1697071680000,4.434,4.436,4.434,4.435,2825.0
+1697071740000,4.434,4.434,4.429,4.43,962.8
+1697071800000,4.43,4.435,4.43,4.434,768.6
+1697071860000,4.435,4.436,4.433,4.433,577.1
+1697071920000,4.434,4.434,4.431,4.431,1190.9
+1697071980000,4.43,4.433,4.426,4.433,3158.7
+1697072040000,4.433,4.436,4.433,4.435,2659.1
+1697072100000,4.436,4.436,4.433,4.434,791.4
+1697072160000,4.434,4.441,4.434,4.44,4674.4
+1697072220000,4.438,4.438,4.434,4.434,2090.1
+1697072280000,4.435,4.435,4.433,4.434,417.3
+1697072340000,4.434,4.436,4.433,4.436,63.5
+1697072400000,4.437,4.44,4.436,4.437,2237.4
+1697072460000,4.437,4.439,4.432,4.433,2802.4
+1697072520000,4.433,4.434,4.428,4.429,5765.8
+1697072580000,4.43,4.43,4.428,4.428,745.3
+1697072640000,4.429,4.436,4.429,4.436,6553.9
+1697072700000,4.436,4.437,4.433,4.433,1084.0
+1697072760000,4.433,4.434,4.429,4.433,3504.3
+1697072820000,4.434,4.434,4.432,4.432,343.7
+1697072880000,4.43,4.436,4.43,4.436,1672.6
+1697072940000,4.435,4.437,4.435,4.437,729.5
+1697073000000,4.437,4.438,4.437,4.437,56.2
+1697073060000,4.438,4.439,4.428,4.428,1586.7
+1697073120000,4.427,4.43,4.427,4.427,577.2
+1697073180000,4.426,4.427,4.423,4.425,1538.8
+1697073240000,4.425,4.426,4.424,4.425,576.5
+1697073300000,4.426,4.431,4.426,4.431,563.6
+1697073360000,4.431,4.431,4.428,4.428,1273.5
+1697073420000,4.428,4.429,4.424,4.425,834.0
+1697073480000,4.426,4.432,4.426,4.431,2361.3
+1697073540000,4.43,4.433,4.43,4.432,1308.9
+1697073600000,4.431,4.431,4.43,4.431,269.9
+1697073660000,4.431,4.434,4.426,4.426,10809.0
+1697073720000,4.426,4.427,4.424,4.426,935.9
+1697073780000,4.426,4.426,4.423,4.425,1588.5
+1697073840000,4.426,4.429,4.424,4.429,4516.3
+1697073900000,4.428,4.431,4.424,4.431,3015.6
+1697073960000,4.431,4.437,4.431,4.435,3910.0
+1697074020000,4.436,4.441,4.435,4.44,3137.1
+1697074080000,4.439,4.439,4.439,4.439,290.0
+1697074140000,4.439,4.439,4.437,4.437,441.1
+1697074200000,4.437,4.438,4.437,4.438,2191.9
+1697074260000,4.437,4.437,4.432,4.437,4579.7
+1697074320000,4.436,4.436,4.434,4.435,800.7
+1697074380000,4.435,4.441,4.431,4.431,3236.2
+1697074440000,4.43,4.43,4.426,4.428,2888.3
+1697074500000,4.428,4.431,4.426,4.428,1658.5
+1697074560000,4.428,4.43,4.428,4.43,356.7
+1697074620000,4.429,4.43,4.429,4.429,827.9
+1697074680000,4.43,4.436,4.43,4.432,2804.5
+1697074740000,4.432,4.432,4.422,4.425,5476.1
+1697074800000,4.424,4.429,4.424,4.429,1236.2
+1697074860000,4.43,4.434,4.43,4.434,533.7
+1697074920000,4.435,4.436,4.428,4.431,7219.7
+1697074980000,4.43,4.43,4.424,4.427,3458.6
+1697075040000,4.427,4.428,4.427,4.428,507.1
+1697075100000,4.428,4.428,4.427,4.428,62.9
+1697075160000,4.428,4.428,4.427,4.427,449.7
+1697075220000,4.427,4.433,4.427,4.432,1479.4
+1697075280000,4.431,4.431,4.423,4.424,2166.4
+1697075340000,4.423,4.425,4.417,4.425,24026.9
+1697075400000,4.425,4.426,4.424,4.425,4807.5
+1697075460000,4.426,4.431,4.426,4.429,3656.6
+1697075520000,4.429,4.429,4.424,4.424,2533.5
+1697075580000,4.427,4.427,4.427,4.427,169.2
+1697075640000,4.429,4.43,4.428,4.428,1109.5
+1697075700000,4.427,4.428,4.426,4.428,761.0
+1697075760000,4.427,4.427,4.427,4.427,380.2
+1697075820000,4.427,4.428,4.425,4.428,2184.9
+1697075880000,4.429,4.432,4.428,4.429,1332.7
+1697075940000,4.429,4.429,4.427,4.428,327.4
+1697076000000,4.428,4.433,4.427,4.433,5101.1
+1697076060000,4.433,4.436,4.433,4.434,2619.3
+1697076120000,4.434,4.442,4.434,4.437,13437.1
+1697076180000,4.436,4.437,4.433,4.436,8268.1
+1697076240000,4.436,4.439,4.436,4.439,1056.4
+1697076300000,4.439,4.44,4.437,4.438,1509.6
+1697076360000,4.437,4.438,4.437,4.437,277.8
+1697076420000,4.437,4.437,4.43,4.432,6745.7
+1697076480000,4.433,4.436,4.433,4.435,284.3
+1697076540000,4.436,4.436,4.432,4.432,1063.7
+1697076600000,4.431,4.431,4.426,4.43,1657.9
+1697076660000,4.43,4.434,4.43,4.433,1485.5
+1697076720000,4.432,4.437,4.431,4.435,889.6
+1697076780000,4.436,4.437,4.435,4.437,165.7
+1697076840000,4.437,4.437,4.437,4.437,102.8
+1697076900000,4.436,4.439,4.436,4.439,423.0
+1697076960000,4.439,4.44,4.439,4.44,366.6
+1697077020000,4.44,4.445,4.439,4.444,2305.3
+1697077080000,4.443,4.444,4.442,4.444,565.1
+1697077140000,4.444,4.444,4.443,4.444,373.3
+1697077200000,4.444,4.445,4.443,4.443,625.6
+1697077260000,4.444,4.451,4.443,4.448,5695.3
+1697077320000,4.449,4.449,4.444,4.449,1157.1
+1697077380000,4.449,4.451,4.448,4.449,384.6
+1697077440000,4.449,4.452,4.447,4.449,2679.2
+1697077500000,4.449,4.452,4.449,4.452,536.2
+1697077560000,4.452,4.453,4.448,4.448,1517.4
+1697077620000,4.448,4.449,4.443,4.449,2596.9
+1697077680000,4.449,4.451,4.448,4.45,646.0
+1697077740000,4.45,4.45,4.448,4.449,321.6
+1697077800000,4.449,4.452,4.449,4.451,364.6
+1697077860000,4.451,4.451,4.449,4.449,498.3
+1697077920000,4.45,4.451,4.45,4.45,510.3
+1697077980000,4.451,4.457,4.451,4.456,1372.9
+1697078040000,4.455,4.459,4.453,4.458,1204.5
+1697078100000,4.458,4.459,4.458,4.458,265.5
+1697078160000,4.459,4.459,4.458,4.459,641.1
+1697078220000,4.458,4.465,4.458,4.463,3631.7
+1697078280000,4.464,4.474,4.464,4.471,9956.2
+1697078340000,4.471,4.474,4.468,4.468,10431.4
+1697078400000,4.468,4.474,4.468,4.473,2795.6
+1697078460000,4.472,4.472,4.464,4.464,2263.8
+1697078520000,4.465,4.471,4.465,4.471,1088.8
+1697078580000,4.471,4.471,4.466,4.466,967.7
+1697078640000,4.466,4.475,4.466,4.474,4144.4
+1697078700000,4.474,4.484,4.474,4.483,2774.5
+1697078760000,4.483,4.484,4.48,4.483,2470.1
+1697078820000,4.483,4.483,4.479,4.482,943.4
+1697078880000,4.482,4.489,4.482,4.486,6731.1
+1697078940000,4.483,4.488,4.483,4.486,1442.5
+1697079000000,4.484,4.484,4.48,4.481,1201.5
+1697079060000,4.48,4.495,4.48,4.491,8018.3
+1697079120000,4.491,4.5,4.489,4.498,3460.0
+1697079180000,4.497,4.497,4.494,4.495,1811.4
+1697079240000,4.496,4.507,4.496,4.5,13947.7
+1697079300000,4.499,4.499,4.491,4.491,2836.4
+1697079360000,4.49,4.492,4.486,4.489,6809.7
+1697079420000,4.489,4.495,4.489,4.493,3023.3
+1697079480000,4.493,4.493,4.487,4.488,861.8
+1697079540000,4.488,4.49,4.485,4.49,1755.9
+1697079600000,4.49,4.495,4.49,4.493,1303.7
+1697079660000,4.492,4.493,4.483,4.483,6187.4
+1697079720000,4.484,4.485,4.482,4.485,2774.5
+1697079780000,4.485,4.486,4.479,4.484,7494.5
+1697079840000,4.484,4.484,4.481,4.484,1579.2
+1697079900000,4.484,4.49,4.484,4.489,1772.6
+1697079960000,4.489,4.489,4.484,4.484,412.1
+1697080020000,4.484,4.485,4.481,4.485,606.6
+1697080080000,4.484,4.485,4.479,4.48,2279.7
+1697080140000,4.48,4.482,4.476,4.476,3920.7
+1697080200000,4.476,4.483,4.476,4.479,5239.4
+1697080260000,4.479,4.479,4.476,4.478,616.6
+1697080320000,4.477,4.481,4.477,4.477,2987.0
+1697080380000,4.476,4.476,4.469,4.47,1802.3
+1697080440000,4.469,4.469,4.462,4.462,2361.8
+1697080500000,4.461,4.466,4.458,4.466,4450.5
+1697080560000,4.466,4.467,4.464,4.466,2914.0
+1697080620000,4.467,4.468,4.465,4.466,1062.6
+1697080680000,4.467,4.47,4.467,4.468,1673.5
+1697080740000,4.468,4.468,4.466,4.466,891.5
+1697080800000,4.467,4.472,4.467,4.469,1389.1
+1697080860000,4.469,4.469,4.468,4.468,367.0
+1697080920000,4.469,4.472,4.466,4.468,2385.3
+1697080980000,4.468,4.468,4.468,4.468,83.3
+1697081040000,4.468,4.468,4.465,4.467,864.4
+1697081100000,4.466,4.467,4.465,4.467,1484.9
+1697081160000,4.466,4.467,4.464,4.466,2143.2
+1697081220000,4.465,4.466,4.459,4.46,2149.2
+1697081280000,4.46,4.461,4.459,4.461,1359.0
+1697081340000,4.462,4.463,4.462,4.462,954.0
+1697081400000,4.462,4.463,4.462,4.462,1290.7
+1697081460000,4.463,4.465,4.462,4.463,1733.4
+1697081520000,4.463,4.463,4.459,4.46,2029.1
+1697081580000,4.459,4.463,4.459,4.462,402.4
+1697081640000,4.461,4.461,4.458,4.459,714.2
+1697081700000,4.46,4.462,4.455,4.459,3515.8
+1697081760000,4.459,4.462,4.459,4.46,1800.9
+1697081820000,4.46,4.46,4.454,4.454,2775.1
+1697081880000,4.454,4.454,4.453,4.454,576.6
+1697081940000,4.453,4.453,4.451,4.452,1115.7
+1697082000000,4.451,4.457,4.451,4.457,3407.2
+1697082060000,4.457,4.459,4.456,4.457,1498.5
+1697082120000,4.457,4.458,4.454,4.454,2106.0
+1697082180000,4.454,4.454,4.448,4.449,4595.3
+1697082240000,4.449,4.452,4.446,4.448,10034.2
+1697082300000,4.448,4.448,4.445,4.445,1202.6
+1697082360000,4.445,4.446,4.441,4.446,3097.0
+1697082420000,4.446,4.447,4.442,4.447,2876.9
+1697082480000,4.448,4.448,4.443,4.443,2752.7
+1697082540000,4.444,4.447,4.444,4.447,1500.3
+1697082600000,4.446,4.446,4.441,4.441,1598.7
+1697082660000,4.441,4.45,4.441,4.449,3464.7
+1697082720000,4.45,4.451,4.446,4.446,1799.4
+1697082780000,4.446,4.453,4.446,4.452,766.9
+1697082840000,4.452,4.455,4.45,4.454,3395.3
+1697082900000,4.453,4.455,4.452,4.453,652.8
+1697082960000,4.454,4.454,4.451,4.452,2313.1
+1697083020000,4.452,4.455,4.452,4.455,1936.0
+1697083080000,4.456,4.458,4.453,4.453,1934.6
+1697083140000,4.452,4.453,4.452,4.452,261.2
+1697083200000,4.451,4.451,4.448,4.45,2032.4
+1697083260000,4.451,4.451,4.451,4.451,233.8
+1697083320000,4.451,4.451,4.45,4.45,678.6
+1697083380000,4.45,4.45,4.447,4.448,1342.2
+1697083440000,4.448,4.449,4.447,4.448,527.2
+1697083500000,4.447,4.45,4.446,4.449,1923.2
+1697083560000,4.449,4.452,4.449,4.452,1011.2
+1697083620000,4.453,4.457,4.453,4.456,2657.6
+1697083680000,4.457,4.457,4.457,4.457,531.0
+1697083740000,4.457,4.46,4.456,4.46,3911.5
+1697083800000,4.459,4.461,4.459,4.459,936.0
+1697083860000,4.459,4.461,4.458,4.46,1340.2
+1697083920000,4.459,4.461,4.459,4.461,550.7
+1697083980000,4.461,4.461,4.459,4.46,1428.6
+1697084040000,4.46,4.463,4.459,4.462,2319.0
+1697084100000,4.462,4.462,4.458,4.46,1613.8
+1697084160000,4.46,4.465,4.46,4.465,1016.2
+1697084220000,4.465,4.466,4.464,4.465,763.6
+1697084280000,4.466,4.466,4.461,4.461,736.6
+1697084340000,4.461,4.461,4.458,4.458,557.4
+1697084400000,4.457,4.459,4.456,4.459,1396.9
+1697084460000,4.46,4.464,4.46,4.464,642.1
+1697084520000,4.464,4.467,4.464,4.467,474.4
+1697084580000,4.468,4.474,4.468,4.473,2112.7
+1697084640000,4.474,4.474,4.472,4.472,2439.8
+1697084700000,4.473,4.473,4.468,4.469,2025.0
+1697084760000,4.469,4.471,4.468,4.47,2733.2
+1697084820000,4.47,4.474,4.469,4.472,1874.4
+1697084880000,4.472,4.472,4.463,4.465,5213.1
+1697084940000,4.466,4.47,4.465,4.468,1853.5
+1697085000000,4.469,4.469,4.464,4.464,404.7
+1697085060000,4.464,4.464,4.461,4.461,330.3
+1697085120000,4.461,4.461,4.459,4.459,474.6
+1697085180000,4.459,4.46,4.458,4.459,647.4
+1697085240000,4.458,4.458,4.453,4.453,5013.1
+1697085300000,4.454,4.459,4.454,4.459,1772.0
+1697085360000,4.46,4.462,4.459,4.462,1544.6
+1697085420000,4.462,4.462,4.461,4.461,190.3
+1697085480000,4.462,4.462,4.461,4.461,150.5
+1697085540000,4.46,4.46,4.455,4.455,2736.3
+1697085600000,4.455,4.459,4.455,4.459,811.5
+1697085660000,4.458,4.458,4.457,4.458,254.7
+1697085720000,4.458,4.458,4.456,4.457,572.1
+1697085780000,4.456,4.456,4.454,4.454,232.0
+1697085840000,4.453,4.454,4.453,4.453,149.4
+1697085900000,4.453,4.456,4.453,4.455,1585.7
+1697085960000,4.455,4.455,4.454,4.454,519.5
+1697086020000,4.454,4.455,4.453,4.455,484.8
+1697086080000,4.455,4.462,4.455,4.462,4067.3
+1697086140000,4.462,4.462,4.458,4.458,443.6
+1697086200000,4.457,4.465,4.454,4.461,4505.1
+1697086260000,4.462,4.464,4.462,4.464,859.1
+1697086320000,4.463,4.464,4.462,4.464,438.7
+1697086380000,4.463,4.468,4.463,4.464,1379.6
+1697086440000,4.462,4.462,4.46,4.462,1266.4
+1697086500000,4.461,4.463,4.458,4.462,1996.6
+1697086560000,4.462,4.463,4.46,4.463,1252.2
+1697086620000,4.462,4.465,4.462,4.464,3672.8
+1697086680000,4.464,4.464,4.458,4.46,4605.6
+1697086740000,4.459,4.462,4.456,4.459,1027.5
+1697086800000,4.46,4.461,4.459,4.461,467.9
+1697086860000,4.461,4.461,4.456,4.458,2135.7
+1697086920000,4.457,4.459,4.457,4.458,1132.1
+1697086980000,4.458,4.461,4.458,4.461,1417.7
+1697087040000,4.46,4.46,4.455,4.458,3976.3
+1697087100000,4.459,4.46,4.456,4.456,698.6
+1697087160000,4.457,4.457,4.456,4.456,392.5
+1697087220000,4.456,4.456,4.454,4.454,2423.6
+1697087280000,4.452,4.452,4.447,4.449,3318.6
+1697087340000,4.45,4.452,4.449,4.452,1412.4
+1697087400000,4.451,4.452,4.45,4.45,1765.1
+1697087460000,4.449,4.449,4.439,4.445,15853.9
+1697087520000,4.445,4.445,4.439,4.441,1951.4
+1697087580000,4.441,4.444,4.438,4.444,7169.2
+1697087640000,4.444,4.444,4.442,4.442,508.9
+1697087700000,4.442,4.442,4.442,4.442,319.3
+1697087760000,4.443,4.444,4.443,4.444,329.8
+1697087820000,4.445,4.447,4.441,4.442,2094.2
+1697087880000,4.441,4.441,4.44,4.441,239.7
+1697087940000,4.443,4.444,4.443,4.443,512.6
+1697088000000,4.444,4.445,4.444,4.445,237.5
+1697088060000,4.444,4.444,4.44,4.442,1015.3
+1697088120000,4.442,4.442,4.44,4.44,465.5
+1697088180000,4.441,4.447,4.44,4.444,1787.3
+1697088240000,4.445,4.447,4.444,4.444,643.8
+1697088300000,4.445,4.445,4.444,4.445,41.5
+1697088360000,4.445,4.449,4.445,4.449,441.9
+1697088420000,4.449,4.452,4.449,4.452,852.6
+1697088480000,4.452,4.452,4.446,4.452,2599.7
+1697088540000,4.452,4.456,4.452,4.454,608.4
+1697088600000,4.455,4.456,4.454,4.455,310.4
+1697088660000,4.455,4.455,4.455,4.455,125.8
+1697088720000,4.454,4.454,4.451,4.452,2250.2
+1697088780000,4.452,4.452,4.448,4.449,228.5
+1697088840000,4.448,4.449,4.446,4.449,332.0
+1697088900000,4.451,4.458,4.451,4.458,764.7
+1697088960000,4.458,4.459,4.457,4.459,1538.8
+1697089020000,4.459,4.465,4.458,4.463,6014.6
+1697089080000,4.463,4.463,4.458,4.459,960.3
+1697089140000,4.459,4.461,4.459,4.461,1014.0
+1697089200000,4.462,4.462,4.461,4.461,921.4
+1697089260000,4.46,4.46,4.458,4.458,342.6
+1697089320000,4.458,4.459,4.456,4.456,569.6
+1697089380000,4.456,4.457,4.456,4.457,962.5
+1697089440000,4.457,4.457,4.456,4.457,76.5
+1697089500000,4.457,4.458,4.456,4.458,989.4
+1697089560000,4.458,4.458,4.457,4.458,72.9
+1697089620000,4.457,4.458,4.456,4.457,871.7
+1697089680000,4.456,4.46,4.456,4.46,460.7
+1697089740000,4.46,4.46,4.459,4.459,740.6
+1697089800000,4.459,4.459,4.458,4.459,232.5
+1697089860000,4.459,4.462,4.458,4.46,935.8
+1697089920000,4.46,4.46,4.458,4.459,273.4
+1697089980000,4.46,4.464,4.46,4.464,363.8
+1697090040000,4.464,4.467,4.464,4.465,1613.0
+1697090100000,4.466,4.468,4.465,4.468,1521.2
+1697090160000,4.468,4.474,4.468,4.474,2855.2
+1697090220000,4.474,4.48,4.474,4.477,4170.5
+1697090280000,4.477,4.481,4.477,4.48,2105.6
+1697090340000,4.481,4.484,4.48,4.482,1985.7
+1697090400000,4.482,4.484,4.479,4.481,3066.6
+1697090460000,4.481,4.481,4.473,4.475,2072.6
+1697090520000,4.475,4.475,4.468,4.469,1187.1
+1697090580000,4.469,4.476,4.469,4.473,2092.4
+1697090640000,4.474,4.479,4.474,4.479,1445.0
+1697090700000,4.481,4.483,4.479,4.482,1090.8
+1697090760000,4.481,4.484,4.48,4.483,719.1
+1697090820000,4.483,4.488,4.483,4.487,2796.7
+1697090880000,4.487,4.488,4.486,4.487,1821.0
+1697090940000,4.487,4.488,4.484,4.484,1201.6
+1697091000000,4.485,4.488,4.482,4.487,3353.6
+1697091060000,4.486,4.487,4.484,4.485,822.6
+1697091120000,4.484,4.484,4.48,4.482,1970.3
+1697091180000,4.482,4.482,4.474,4.482,3003.2
+1697091240000,4.482,4.487,4.482,4.487,1687.6
+1697091300000,4.487,4.492,4.484,4.489,6000.4
+1697091360000,4.489,4.494,4.486,4.494,1735.6
+1697091420000,4.494,4.5,4.494,4.499,1877.7
+1697091480000,4.499,4.5,4.496,4.496,1887.4
+1697091540000,4.496,4.497,4.495,4.496,2069.3
+1697091600000,4.495,4.496,4.494,4.495,1789.8
+1697091660000,4.495,4.497,4.486,4.492,7757.7
+1697091720000,4.493,4.495,4.492,4.495,539.6
+1697091780000,4.494,4.494,4.492,4.493,425.1
+1697091840000,4.492,4.497,4.492,4.497,2182.5
+1697091900000,4.497,4.501,4.497,4.501,3885.0
+1697091960000,4.5,4.5,4.498,4.499,1754.2
+1697092020000,4.5,4.5,4.497,4.498,1069.1
+1697092080000,4.499,4.504,4.497,4.504,8062.1
+1697092140000,4.504,4.51,4.504,4.504,10741.1
+1697092200000,4.504,4.511,4.502,4.51,6157.7
+1697092260000,4.511,4.543,4.51,4.542,33094.8
+1697092320000,4.542,4.551,4.537,4.538,21408.5
+1697092380000,4.537,4.538,4.521,4.526,22194.4
+1697092440000,4.526,4.546,4.525,4.537,60005.2
+1697092500000,4.535,4.535,4.523,4.526,14873.9
+1697092560000,4.526,4.532,4.521,4.529,9626.7
+1697092620000,4.529,4.53,4.527,4.528,2505.9
+1697092680000,4.528,4.54,4.522,4.539,7652.8
+1697092740000,4.54,4.541,4.527,4.528,6180.7
+1697092800000,4.527,4.535,4.525,4.528,5195.1
+1697092860000,4.528,4.533,4.522,4.528,11307.2
+1697092920000,4.528,4.53,4.523,4.527,6259.1
+1697092980000,4.527,4.533,4.522,4.522,6194.8
+1697093040000,4.521,4.524,4.52,4.522,3332.5
+1697093100000,4.521,4.524,4.519,4.522,4798.1
+1697093160000,4.523,4.523,4.518,4.52,1321.0
+1697093220000,4.521,4.522,4.516,4.518,4124.7
+1697093280000,4.519,4.519,4.512,4.512,7966.5
+1697093340000,4.512,4.513,4.511,4.511,988.3
+1697093400000,4.512,4.512,4.51,4.51,499.8
+1697093460000,4.51,4.512,4.505,4.509,15109.4
+1697093520000,4.508,4.508,4.503,4.507,6613.0
+1697093580000,4.507,4.509,4.497,4.498,5755.0
+1697093640000,4.499,4.503,4.496,4.499,3513.9
+1697093700000,4.499,4.502,4.499,4.501,1824.3
+1697093760000,4.501,4.514,4.501,4.514,8622.2
+1697093820000,4.514,4.514,4.507,4.509,2592.1
+1697093880000,4.511,4.516,4.511,4.516,2406.3
+1697093940000,4.517,4.517,4.511,4.511,2456.8
+1697094000000,4.512,4.512,4.507,4.509,2394.4
+1697094060000,4.51,4.51,4.505,4.505,1505.0
+1697094120000,4.504,4.504,4.5,4.504,6411.6
+1697094180000,4.504,4.511,4.504,4.504,5902.8
+1697094240000,4.504,4.505,4.5,4.503,6220.9
+1697094300000,4.503,4.504,4.498,4.503,6167.2
+1697094360000,4.501,4.504,4.494,4.497,6102.7
+1697094420000,4.497,4.518,4.496,4.518,21719.5
+1697094480000,4.518,4.538,4.516,4.528,18185.6
+1697094540000,4.528,4.539,4.525,4.539,14641.0
+1697094600000,4.538,4.541,4.534,4.535,6406.5
+1697094660000,4.535,4.541,4.531,4.534,5596.8
+1697094720000,4.532,4.536,4.529,4.532,5420.9
+1697094780000,4.532,4.559,4.531,4.556,28840.6
+1697094840000,4.555,4.574,4.551,4.572,37022.4
+1697094900000,4.572,4.591,4.569,4.588,30105.6
+1697094960000,4.588,4.654,4.58,4.601,264471.8
+1697095020000,4.6,4.604,4.585,4.597,60931.4
+1697095080000,4.596,4.6,4.59,4.596,23590.9
+1697095140000,4.596,4.598,4.589,4.593,15011.6
+1697095200000,4.592,4.597,4.577,4.577,24681.5
+1697095260000,4.577,4.578,4.543,4.575,50563.1
+1697095320000,4.575,4.577,4.562,4.565,18829.4
+1697095380000,4.564,4.565,4.547,4.55,14096.8
+1697095440000,4.55,4.553,4.543,4.553,16771.9
+1697095500000,4.553,4.559,4.55,4.551,4205.9
+1697095560000,4.552,4.563,4.552,4.558,9591.9
+1697095620000,4.558,4.568,4.558,4.56,9090.6
+1697095680000,4.56,4.582,4.56,4.582,10334.3
+1697095740000,4.582,4.582,4.579,4.581,9857.7
+1697095800000,4.581,4.582,4.57,4.572,6768.0
+1697095860000,4.571,4.574,4.568,4.572,2426.7
+1697095920000,4.573,4.588,4.573,4.586,10351.1
+1697095980000,4.586,4.599,4.586,4.588,17415.8
+1697096040000,4.589,4.591,4.586,4.587,3525.1
+1697096100000,4.586,4.598,4.581,4.595,10124.9
+1697096160000,4.595,4.615,4.595,4.604,32024.2
+1697096220000,4.604,4.612,4.594,4.61,22155.5
+1697096280000,4.611,4.615,4.603,4.609,18024.3
+1697096340000,4.609,4.61,4.603,4.607,8398.8
+1697096400000,4.607,4.613,4.591,4.591,21525.5
+1697096460000,4.592,4.6,4.582,4.6,13711.6
+1697096520000,4.597,4.597,4.589,4.591,8763.5
+1697096580000,4.592,4.596,4.587,4.588,12435.3
+1697096640000,4.587,4.591,4.58,4.59,11185.5
+1697096700000,4.592,4.601,4.586,4.587,20188.8
+1697096760000,4.587,4.598,4.585,4.596,7682.1
+1697096820000,4.595,4.598,4.591,4.594,8414.1
+1697096880000,4.593,4.593,4.586,4.588,4188.3
+1697096940000,4.59,4.598,4.588,4.597,6537.3
+1697097000000,4.596,4.596,4.588,4.589,9403.1
+1697097060000,4.588,4.589,4.578,4.581,12469.1
+1697097120000,4.582,4.589,4.582,4.584,4196.9
+1697097180000,4.583,4.589,4.583,4.589,6605.1
+1697097240000,4.588,4.588,4.585,4.587,1175.7
+1697097300000,4.586,4.59,4.582,4.582,6018.9
+1697097360000,4.582,4.587,4.581,4.581,10576.2
+1697097420000,4.581,4.583,4.577,4.577,13419.4
+1697097480000,4.577,4.579,4.568,4.57,11044.5
+1697097540000,4.571,4.573,4.566,4.57,6207.7
+1697097600000,4.569,4.571,4.557,4.569,20940.8
+1697097660000,4.568,4.568,4.545,4.546,28872.2
+1697097720000,4.547,4.548,4.527,4.539,44067.8
+1697097780000,4.539,4.556,4.539,4.548,14071.5
+1697097840000,4.548,4.55,4.54,4.547,14481.8
+1697097900000,4.548,4.555,4.544,4.554,13092.3
+1697097960000,4.554,4.561,4.554,4.559,7338.1
+1697098020000,4.559,4.564,4.556,4.556,5797.0
+1697098080000,4.555,4.561,4.552,4.56,8074.8
+1697098140000,4.56,4.567,4.554,4.558,14593.7
+1697098200000,4.557,4.558,4.545,4.546,7116.8
+1697098260000,4.547,4.552,4.546,4.552,2958.7
+1697098320000,4.552,4.553,4.546,4.546,4080.0
+1697098380000,4.546,4.559,4.545,4.552,6159.6
+1697098440000,4.551,4.554,4.55,4.552,3212.6
+1697098500000,4.552,4.562,4.545,4.562,7617.7
+1697098560000,4.562,4.568,4.559,4.566,6450.0
+1697098620000,4.567,4.572,4.562,4.563,9009.6
+1697098680000,4.563,4.57,4.563,4.566,4263.7
+1697098740000,4.567,4.574,4.565,4.565,6187.1
+1697098800000,4.565,4.566,4.558,4.565,9008.7
+1697098860000,4.565,4.568,4.56,4.562,4432.7
+1697098920000,4.561,4.568,4.561,4.567,5355.2
+1697098980000,4.567,4.568,4.562,4.566,4147.1
+1697099040000,4.566,4.566,4.562,4.565,3518.5
+1697099100000,4.564,4.567,4.561,4.562,2212.9
+1697099160000,4.562,4.57,4.562,4.57,7616.1
+1697099220000,4.57,4.572,4.57,4.571,1721.2
+1697099280000,4.572,4.58,4.569,4.58,7326.5
+1697099340000,4.58,4.585,4.572,4.575,9254.5
+1697099400000,4.575,4.591,4.575,4.588,28090.1
+1697099460000,4.588,4.595,4.588,4.592,6950.5
+1697099520000,4.591,4.591,4.577,4.582,15381.7
+1697099580000,4.582,4.583,4.576,4.577,13747.8
+1697099640000,4.577,4.577,4.571,4.572,5360.8
+1697099700000,4.573,4.573,4.558,4.563,14120.4
+1697099760000,4.564,4.576,4.564,4.575,11507.5
+1697099820000,4.576,4.578,4.57,4.57,2506.8
+1697099880000,4.57,4.57,4.557,4.56,8637.5
+1697099940000,4.559,4.581,4.558,4.576,11674.1
+1697100000000,4.575,4.575,4.553,4.553,22366.6
+1697100060000,4.553,4.555,4.545,4.554,16677.7
+1697100120000,4.554,4.558,4.551,4.555,5943.7
+1697100180000,4.555,4.558,4.554,4.556,1621.2
+1697100240000,4.557,4.559,4.554,4.554,4719.2
+1697100300000,4.554,4.554,4.54,4.547,12179.3
+1697100360000,4.548,4.558,4.548,4.558,3247.9
+1697100420000,4.557,4.557,4.552,4.557,4293.7
+1697100480000,4.558,4.559,4.556,4.558,2085.3
+1697100540000,4.557,4.567,4.553,4.567,12504.3
+1697100600000,4.567,4.572,4.566,4.57,4434.3
+1697100660000,4.57,4.577,4.563,4.564,6693.3
+1697100720000,4.564,4.564,4.557,4.557,1451.8
+1697100780000,4.558,4.567,4.558,4.567,3481.3
+1697100840000,4.568,4.572,4.566,4.569,4847.4
+1697100900000,4.569,4.569,4.556,4.559,7389.7
+1697100960000,4.56,4.56,4.554,4.556,2841.9
+1697101020000,4.555,4.555,4.551,4.555,2892.7
+1697101080000,4.556,4.562,4.555,4.559,4360.9
+1697101140000,4.558,4.559,4.552,4.552,2605.4
+1697101200000,4.553,4.556,4.551,4.553,3380.3
+1697101260000,4.554,4.562,4.553,4.562,5580.8
+1697101320000,4.563,4.566,4.562,4.564,2579.5
+1697101380000,4.564,4.57,4.563,4.565,3636.6
+1697101440000,4.565,4.567,4.562,4.566,4754.6
+1697101500000,4.565,4.567,4.562,4.564,3625.2
+1697101560000,4.564,4.57,4.564,4.567,6165.8
+1697101620000,4.567,4.568,4.564,4.567,2591.9
+1697101680000,4.568,4.569,4.564,4.564,1173.9
+1697101740000,4.565,4.566,4.561,4.561,3503.9
+1697101800000,4.56,4.561,4.552,4.552,5205.8
+1697101860000,4.552,4.558,4.551,4.555,3149.9
+1697101920000,4.556,4.556,4.546,4.548,6054.0
+1697101980000,4.548,4.551,4.544,4.545,6173.1
+1697102040000,4.545,4.549,4.544,4.547,3036.0
+1697102100000,4.548,4.554,4.544,4.545,4232.1
+1697102160000,4.544,4.544,4.534,4.538,17932.9
+1697102220000,4.537,4.539,4.535,4.537,2586.3
+1697102280000,4.537,4.552,4.537,4.54,13734.0
+1697102340000,4.541,4.551,4.54,4.542,4201.2
+1697102400000,4.542,4.542,4.536,4.537,2980.3
+1697102460000,4.538,4.544,4.536,4.537,2609.5
+1697102520000,4.536,4.54,4.514,4.514,20722.3
+1697102580000,4.515,4.532,4.506,4.528,26979.5
+1697102640000,4.528,4.534,4.523,4.531,8411.1
+1697102700000,4.531,4.538,4.525,4.529,5863.6
+1697102760000,4.529,4.533,4.523,4.524,4268.3
+1697102820000,4.525,4.528,4.511,4.516,10932.8
+1697102880000,4.517,4.527,4.517,4.523,6230.3
+1697102940000,4.522,4.534,4.522,4.528,11999.8
+1697103000000,4.528,4.531,4.522,4.527,4172.3
+1697103060000,4.527,4.538,4.526,4.532,13845.0
+1697103120000,4.531,4.541,4.53,4.537,6506.3
+1697103180000,4.538,4.541,4.536,4.537,3571.0
+1697103240000,4.536,4.537,4.531,4.533,2740.7
+1697103300000,4.532,4.533,4.525,4.53,5022.8
+1697103360000,4.531,4.531,4.513,4.514,17690.7
+1697103420000,4.515,4.521,4.509,4.516,21768.5
+1697103480000,4.516,4.522,4.509,4.515,9834.2
+1697103540000,4.515,4.523,4.512,4.52,8844.4
+1697103600000,4.52,4.524,4.517,4.519,8099.5
+1697103660000,4.518,4.521,4.517,4.52,3734.2
+1697103720000,4.52,4.525,4.517,4.524,2982.6
+1697103780000,4.524,4.526,4.517,4.52,9273.4
+1697103840000,4.52,4.522,4.517,4.522,3493.7
+1697103900000,4.524,4.525,4.517,4.518,2125.9
+1697103960000,4.519,4.521,4.51,4.515,6450.6
+1697104020000,4.516,4.526,4.514,4.524,15468.8
+1697104080000,4.525,4.535,4.525,4.532,13078.7
+1697104140000,4.533,4.535,4.53,4.535,3991.3
+1697104200000,4.534,4.541,4.53,4.536,7892.2
+1697104260000,4.537,4.537,4.53,4.534,5345.5
+1697104320000,4.533,4.533,4.528,4.53,13137.2
+1697104380000,4.529,4.535,4.528,4.529,3279.1
+1697104440000,4.529,4.532,4.525,4.532,2626.8
+1697104500000,4.531,4.536,4.525,4.525,14315.6
+1697104560000,4.525,4.527,4.509,4.512,8318.1
+1697104620000,4.513,4.516,4.441,4.482,162121.2
+1697104680000,4.482,4.504,4.481,4.497,30371.7
+1697104740000,4.496,4.504,4.49,4.5,20480.5
+1697104800000,4.5,4.502,4.493,4.5,14539.2
+1697104860000,4.501,4.501,4.489,4.491,7602.1
+1697104920000,4.49,4.497,4.486,4.492,5397.9
+1697104980000,4.492,4.5,4.486,4.499,12570.3
+1697105040000,4.499,4.503,4.493,4.503,5818.0
+1697105100000,4.502,4.509,4.499,4.505,14301.4
+1697105160000,4.505,4.508,4.503,4.504,3863.9
+1697105220000,4.504,4.507,4.501,4.507,3265.6
+1697105280000,4.507,4.508,4.506,4.506,3102.5
+1697105340000,4.507,4.51,4.504,4.51,5225.5
+1697105400000,4.509,4.51,4.505,4.51,2901.6
+1697105460000,4.51,4.52,4.51,4.516,11999.3
+1697105520000,4.517,4.52,4.51,4.514,3072.5
+1697105580000,4.514,4.514,4.508,4.509,10153.0
+1697105640000,4.509,4.512,4.504,4.512,7563.3
+1697105700000,4.511,4.514,4.506,4.513,5693.3
+1697105760000,4.513,4.518,4.51,4.518,22466.2
+1697105820000,4.519,4.535,4.519,4.529,21767.0
+1697105880000,4.529,4.53,4.527,4.528,7028.3
+1697105940000,4.527,4.529,4.524,4.526,3511.8
+1697106000000,4.525,4.53,4.523,4.526,6564.1
+1697106060000,4.525,4.525,4.52,4.522,3525.3
+1697106120000,4.523,4.525,4.519,4.524,4820.3
+1697106180000,4.523,4.527,4.523,4.525,3406.5
+1697106240000,4.525,4.526,4.522,4.526,3433.0
+1697106300000,4.526,4.526,4.524,4.524,649.2
+1697106360000,4.524,4.537,4.524,4.537,14274.4
+1697106420000,4.536,4.537,4.527,4.529,9194.4
+1697106480000,4.529,4.53,4.522,4.53,6726.6
+1697106540000,4.529,4.532,4.525,4.527,8925.8
+1697106600000,4.528,4.532,4.524,4.528,6581.8
+1697106660000,4.527,4.528,4.523,4.528,5034.6
+1697106720000,4.527,4.54,4.527,4.535,15135.6
+1697106780000,4.535,4.535,4.527,4.528,5903.1
+1697106840000,4.529,4.531,4.527,4.527,4023.0
+1697106900000,4.527,4.527,4.517,4.517,10733.7
+1697106960000,4.517,4.525,4.515,4.522,9882.5
+1697107020000,4.522,4.525,4.519,4.519,3527.7
+1697107080000,4.52,4.525,4.519,4.523,4351.1
+1697107140000,4.524,4.525,4.517,4.518,5753.7
+1697107200000,4.518,4.519,4.515,4.515,3040.3
+1697107260000,4.514,4.52,4.514,4.517,4052.8
+1697107320000,4.518,4.52,4.516,4.517,1670.4
+1697107380000,4.517,4.522,4.516,4.522,3106.1
+1697107440000,4.523,4.524,4.518,4.519,3689.8
+1697107500000,4.518,4.519,4.516,4.519,932.5
+1697107560000,4.519,4.525,4.519,4.524,4497.0
+1697107620000,4.525,4.528,4.525,4.525,3078.3
+1697107680000,4.525,4.526,4.52,4.521,5060.4
+1697107740000,4.521,4.521,4.515,4.519,4263.5
+1697107800000,4.518,4.519,4.515,4.517,3552.3
+1697107860000,4.518,4.52,4.517,4.518,1420.9
+1697107920000,4.52,4.525,4.52,4.525,3312.8
+1697107980000,4.526,4.528,4.52,4.52,1570.3
+1697108040000,4.52,4.521,4.519,4.519,240.5
+1697108100000,4.52,4.521,4.512,4.521,6136.9
+1697108160000,4.522,4.523,4.521,4.523,428.3
+1697108220000,4.524,4.526,4.524,4.525,2042.7
+1697108280000,4.525,4.528,4.525,4.525,2157.8
+1697108340000,4.526,4.529,4.522,4.522,3027.0
+1697108400000,4.523,4.532,4.523,4.531,3989.8
+1697108460000,4.531,4.531,4.524,4.529,2715.8
+1697108520000,4.53,4.534,4.529,4.532,3003.6
+1697108580000,4.532,4.538,4.532,4.536,9236.5
+1697108640000,4.535,4.539,4.533,4.539,2196.8
+1697108700000,4.538,4.539,4.533,4.533,5049.5
+1697108760000,4.533,4.534,4.53,4.532,2784.4
+1697108820000,4.532,4.535,4.53,4.531,1874.6
+1697108880000,4.531,4.54,4.53,4.537,8218.1
+1697108940000,4.537,4.538,4.533,4.538,1183.5
+1697109000000,4.538,4.538,4.533,4.534,2008.0
+1697109060000,4.535,4.535,4.532,4.534,918.7
+1697109120000,4.534,4.536,4.532,4.532,1884.3
+1697109180000,4.533,4.533,4.53,4.532,639.0
+1697109240000,4.532,4.535,4.53,4.534,6636.9
+1697109300000,4.535,4.538,4.535,4.538,1801.2
+1697109360000,4.538,4.546,4.538,4.546,7185.9
+1697109420000,4.545,4.545,4.539,4.542,3056.5
+1697109480000,4.542,4.542,4.537,4.54,3250.8
+1697109540000,4.54,4.54,4.534,4.534,2926.5
+1697109600000,4.534,4.537,4.532,4.536,2637.8
+1697109660000,4.536,4.536,4.53,4.531,1177.3
+1697109720000,4.531,4.532,4.528,4.529,1780.9
+1697109780000,4.529,4.532,4.527,4.529,2328.9
+1697109840000,4.529,4.529,4.523,4.524,4069.0
+1697109900000,4.524,4.527,4.522,4.526,3267.3
+1697109960000,4.526,4.526,4.521,4.521,691.0
+1697110020000,4.521,4.525,4.521,4.524,3541.3
+1697110080000,4.524,4.524,4.521,4.523,1244.0
+1697110140000,4.524,4.529,4.523,4.529,1321.8
+1697110200000,4.53,4.533,4.53,4.531,3700.4
+1697110260000,4.531,4.54,4.531,4.54,2523.3
+1697110320000,4.54,4.544,4.538,4.544,2055.3
+1697110380000,4.544,4.544,4.541,4.541,1140.9
+1697110440000,4.542,4.542,4.538,4.54,2581.3
+1697110500000,4.541,4.541,4.538,4.541,1662.5
+1697110560000,4.54,4.54,4.535,4.537,1686.7
+1697110620000,4.537,4.539,4.534,4.534,2896.8
+1697110680000,4.533,4.536,4.53,4.533,4554.5
+1697110740000,4.533,4.533,4.529,4.532,821.4
+1697110800000,4.532,4.533,4.524,4.526,6275.3
+1697110860000,4.527,4.528,4.519,4.521,5858.3
+1697110920000,4.522,4.524,4.517,4.52,8065.3
+1697110980000,4.52,4.52,4.514,4.519,9032.2
+1697111040000,4.518,4.518,4.513,4.514,6925.7
+1697111100000,4.514,4.519,4.51,4.514,15733.5
+1697111160000,4.515,4.519,4.513,4.519,1349.0
+1697111220000,4.52,4.53,4.52,4.53,12641.7
+1697111280000,4.53,4.53,4.527,4.528,3010.7
+1697111340000,4.529,4.53,4.521,4.523,8611.6
+1697111400000,4.523,4.526,4.519,4.525,2250.6
+1697111460000,4.524,4.53,4.524,4.528,2562.6
+1697111520000,4.528,4.539,4.528,4.538,3952.9
+1697111580000,4.537,4.542,4.537,4.542,2958.4
+1697111640000,4.544,4.547,4.534,4.54,17066.1
+1697111700000,4.541,4.544,4.538,4.54,3378.3
+1697111760000,4.541,4.542,4.535,4.536,7529.2
+1697111820000,4.537,4.54,4.536,4.54,575.3
+1697111880000,4.54,4.54,4.537,4.539,1705.6
+1697111940000,4.537,4.54,4.537,4.54,645.0
+1697112000000,4.541,4.553,4.54,4.547,19928.4
+1697112060000,4.547,4.55,4.534,4.54,27420.5
+1697112120000,4.539,4.539,4.535,4.538,3420.0
+1697112180000,4.538,4.54,4.535,4.535,4118.3
+1697112240000,4.535,4.536,4.531,4.531,2070.7
+1697112300000,4.532,4.534,4.527,4.527,2937.8
+1697112360000,4.526,4.527,4.52,4.522,4651.3
+1697112420000,4.522,4.523,4.514,4.514,2872.8
+1697112480000,4.515,4.528,4.515,4.524,8523.4
+1697112540000,4.524,4.524,4.512,4.514,12617.8
+1697112600000,4.515,4.521,4.515,4.516,5257.1
+1697112660000,4.515,4.519,4.512,4.513,4220.8
+1697112720000,4.514,4.521,4.513,4.521,4528.0
+1697112780000,4.52,4.52,4.511,4.516,13011.6
+1697112840000,4.515,4.515,4.51,4.514,3183.3
+1697112900000,4.514,4.515,4.51,4.513,9824.2
+1697112960000,4.513,4.513,4.51,4.511,4916.0
+1697113020000,4.511,4.515,4.51,4.515,2276.0
+1697113080000,4.516,4.52,4.514,4.514,3416.9
+1697113140000,4.514,4.514,4.511,4.512,2349.5
+1697113200000,4.513,4.513,4.511,4.512,816.3
+1697113260000,4.512,4.513,4.51,4.511,2958.5
+1697113320000,4.511,4.513,4.51,4.511,5584.0
+1697113380000,4.51,4.516,4.508,4.516,23642.8
+1697113440000,4.516,4.516,4.512,4.513,4062.1
+1697113500000,4.514,4.515,4.509,4.511,3847.0
+1697113560000,4.51,4.511,4.509,4.509,760.5
+1697113620000,4.51,4.513,4.509,4.512,1661.4
+1697113680000,4.513,4.513,4.509,4.512,3066.3
+1697113740000,4.511,4.514,4.507,4.514,3898.6
+1697113800000,4.512,4.512,4.505,4.51,13068.6
+1697113860000,4.51,4.522,4.51,4.521,17667.3
+1697113920000,4.52,4.524,4.507,4.512,10035.1
+1697113980000,4.511,4.512,4.505,4.511,8576.8
+1697114040000,4.509,4.512,4.506,4.511,5173.6
+1697114100000,4.511,4.521,4.511,4.514,4746.2
+1697114160000,4.514,4.52,4.514,4.516,2108.8
+1697114220000,4.516,4.519,4.515,4.519,2340.8
+1697114280000,4.519,4.526,4.514,4.524,3562.7
+1697114340000,4.524,4.532,4.524,4.531,4267.9
+1697114400000,4.531,4.532,4.525,4.525,2564.8
+1697114460000,4.524,4.526,4.517,4.525,9035.6
+1697114520000,4.524,4.525,4.522,4.522,1503.8
+1697114580000,4.521,4.522,4.518,4.519,3316.4
+1697114640000,4.519,4.525,4.519,4.525,1116.4
+1697114700000,4.526,4.532,4.518,4.519,10855.5
+1697114760000,4.518,4.523,4.514,4.52,8632.4
+1697114820000,4.52,4.524,4.518,4.524,1070.6
+1697114880000,4.523,4.525,4.512,4.514,22794.5
+1697114940000,4.512,4.512,4.505,4.511,5414.7
+1697115000000,4.51,4.513,4.506,4.511,5282.8
+1697115060000,4.512,4.516,4.51,4.516,5953.3
+1697115120000,4.516,4.517,4.511,4.513,3616.9
+1697115180000,4.513,4.517,4.512,4.517,791.3
+1697115240000,4.517,4.523,4.517,4.518,20158.0
+1697115300000,4.519,4.521,4.511,4.513,3201.8
+1697115360000,4.513,4.513,4.511,4.511,1411.6
+1697115420000,4.512,4.512,4.509,4.51,1361.2
+1697115480000,4.51,4.514,4.509,4.511,3168.1
+1697115540000,4.511,4.511,4.509,4.509,1501.6
+1697115600000,4.509,4.521,4.508,4.521,9506.6
+1697115660000,4.52,4.523,4.52,4.522,4182.6
+1697115720000,4.521,4.526,4.52,4.526,1357.2
+1697115780000,4.525,4.525,4.52,4.523,2523.6
+1697115840000,4.522,4.525,4.52,4.523,3073.6
+1697115900000,4.523,4.526,4.52,4.52,8729.0
+1697115960000,4.521,4.531,4.521,4.529,5644.2
+1697116020000,4.529,4.534,4.526,4.526,9239.1
+1697116080000,4.527,4.54,4.527,4.529,21341.8
+1697116140000,4.529,4.535,4.527,4.534,4165.6
+1697116200000,4.534,4.535,4.53,4.53,2694.7
+1697116260000,4.53,4.531,4.529,4.529,1406.6
+1697116320000,4.529,4.529,4.527,4.529,1401.9
+1697116380000,4.528,4.529,4.528,4.529,515.8
+1697116440000,4.529,4.53,4.524,4.527,1913.1
+1697116500000,4.528,4.53,4.527,4.528,1877.0
+1697116560000,4.528,4.536,4.527,4.534,1936.9
+1697116620000,4.534,4.534,4.525,4.525,2274.3
+1697116680000,4.525,4.529,4.524,4.525,5116.3
+1697116740000,4.528,4.529,4.523,4.523,1093.9
+1697116800000,4.524,4.525,4.517,4.518,2938.9
+1697116860000,4.518,4.522,4.513,4.513,5913.0
+1697116920000,4.514,4.519,4.513,4.518,1764.0
+1697116980000,4.518,4.519,4.516,4.516,422.5
+1697117040000,4.517,4.517,4.516,4.516,120.9
+1697117100000,4.516,4.518,4.485,4.497,91412.0
+1697117160000,4.497,4.503,4.494,4.5,8237.7
+1697117220000,4.5,4.503,4.498,4.5,5085.9
+1697117280000,4.5,4.503,4.495,4.496,8821.8
+1697117340000,4.497,4.5,4.494,4.5,6211.1
+1697117400000,4.499,4.509,4.495,4.495,9666.1
+1697117460000,4.495,4.497,4.493,4.493,2070.1
+1697117520000,4.494,4.496,4.493,4.494,2582.5
+1697117580000,4.493,4.501,4.484,4.489,29923.8
+1697117640000,4.489,4.489,4.485,4.485,5426.5
+1697117700000,4.485,4.486,4.483,4.485,4937.8
+1697117760000,4.486,4.494,4.486,4.492,21980.1
+1697117820000,4.492,4.497,4.492,4.493,5222.8
+1697117880000,4.494,4.494,4.489,4.49,2762.7
+1697117940000,4.491,4.491,4.476,4.481,14061.9
+1697118000000,4.482,4.486,4.473,4.479,15347.5
+1697118060000,4.478,4.48,4.47,4.472,6342.0
+1697118120000,4.471,4.475,4.47,4.474,10324.3
+1697118180000,4.473,4.478,4.472,4.477,2284.4
+1697118240000,4.478,4.479,4.458,4.462,29556.0
+1697118300000,4.463,4.467,4.451,4.459,21406.5
+1697118360000,4.461,4.474,4.461,4.471,15428.7
+1697118420000,4.47,4.473,4.46,4.461,4718.2
+1697118480000,4.46,4.471,4.456,4.469,13184.6
+1697118540000,4.469,4.469,4.462,4.468,4845.4
+1697118600000,4.468,4.468,4.465,4.466,2452.8
+1697118660000,4.465,4.471,4.462,4.468,5921.1
+1697118720000,4.468,4.468,4.465,4.465,3557.0
+1697118780000,4.464,4.465,4.46,4.465,2396.7
+1697118840000,4.464,4.467,4.458,4.46,5115.8
+1697118900000,4.461,4.466,4.461,4.463,5270.6
+1697118960000,4.464,4.466,4.463,4.465,2166.1
+1697119020000,4.465,4.472,4.465,4.472,3201.7
+1697119080000,4.473,4.476,4.471,4.474,4188.7
+1697119140000,4.475,4.479,4.475,4.476,2921.3
+1697119200000,4.475,4.476,4.461,4.465,8624.1
+1697119260000,4.465,4.465,4.458,4.458,6623.5
+1697119320000,4.459,4.463,4.455,4.456,5249.2
+1697119380000,4.456,4.467,4.456,4.467,9753.7
+1697119440000,4.467,4.477,4.465,4.476,5786.3
+1697119500000,4.476,4.494,4.476,4.491,17510.5
+1697119560000,4.492,4.5,4.485,4.496,9005.2
+1697119620000,4.498,4.498,4.492,4.494,2476.4
+1697119680000,4.494,4.507,4.494,4.504,13603.2
+1697119740000,4.504,4.504,4.494,4.498,4108.5
+1697119800000,4.498,4.502,4.495,4.502,4303.6
+1697119860000,4.501,4.52,4.501,4.512,11738.9
+1697119920000,4.512,4.516,4.509,4.512,4366.1
+1697119980000,4.512,4.513,4.505,4.507,2896.0
+1697120040000,4.508,4.511,4.506,4.509,2493.6
+1697120100000,4.511,4.511,4.507,4.508,2784.3
+1697120160000,4.508,4.508,4.498,4.506,4787.5
+1697120220000,4.505,4.509,4.505,4.509,3440.9
+1697120280000,4.509,4.526,4.507,4.526,7326.3
+1697120340000,4.525,4.527,4.521,4.527,5373.4
+1697120400000,4.528,4.531,4.52,4.531,14123.1
+1697120460000,4.532,4.537,4.527,4.529,15997.1
+1697120520000,4.529,4.531,4.512,4.518,26774.1
+1697120580000,4.518,4.52,4.511,4.52,12026.4
+1697120640000,4.52,4.521,4.519,4.521,2174.6
+1697120700000,4.521,4.524,4.515,4.521,8184.5
+1697120760000,4.522,4.527,4.517,4.521,5147.2
+1697120820000,4.52,4.529,4.52,4.528,2644.3
+1697120880000,4.528,4.528,4.522,4.525,2226.9
+1697120940000,4.526,4.526,4.511,4.521,11705.9
+1697121000000,4.522,4.527,4.521,4.525,4869.7
+1697121060000,4.526,4.546,4.526,4.543,18462.9
+1697121120000,4.543,4.543,4.532,4.534,10029.6
+1697121180000,4.535,4.54,4.535,4.536,2377.4
+1697121240000,4.535,4.537,4.526,4.527,19221.2
+1697121300000,4.527,4.528,4.519,4.52,6436.6
+1697121360000,4.518,4.527,4.517,4.525,4625.1
+1697121420000,4.525,4.531,4.524,4.526,4352.4
+1697121480000,4.527,4.532,4.526,4.528,2816.9
+1697121540000,4.53,4.531,4.516,4.518,5718.2
+1697121600000,4.517,4.533,4.515,4.532,3960.4
+1697121660000,4.533,4.54,4.528,4.534,12215.4
+1697121720000,4.535,4.537,4.527,4.53,12320.6
+1697121780000,4.529,4.54,4.529,4.538,3510.0
+1697121840000,4.538,4.54,4.536,4.538,5306.1
+1697121900000,4.537,4.543,4.536,4.54,2898.2
+1697121960000,4.54,4.548,4.539,4.548,3224.8
+1697122020000,4.547,4.55,4.546,4.549,1780.4
+1697122080000,4.548,4.554,4.541,4.552,14294.4
+1697122140000,4.553,4.557,4.551,4.557,4494.5
+1697122200000,4.558,4.559,4.553,4.553,7187.9
+1697122260000,4.553,4.558,4.553,4.553,3357.0
+1697122320000,4.552,4.554,4.542,4.544,16170.0
+1697122380000,4.544,4.547,4.534,4.54,5125.5
+1697122440000,4.539,4.539,4.535,4.539,3346.2
+1697122500000,4.54,4.542,4.533,4.533,4158.0
+1697122560000,4.532,4.536,4.526,4.536,9227.8
+1697122620000,4.537,4.538,4.536,4.538,1819.3
+1697122680000,4.538,4.54,4.537,4.54,1394.6
+1697122740000,4.54,4.543,4.54,4.541,3601.6
+1697122800000,4.541,4.543,4.535,4.536,4658.3
+1697122860000,4.536,4.543,4.535,4.543,4383.4
+1697122920000,4.543,4.544,4.535,4.54,1549.6
+1697122980000,4.541,4.543,4.539,4.543,3406.8
+1697123040000,4.543,4.546,4.543,4.544,5320.1
+1697123100000,4.544,4.546,4.542,4.546,8219.7
+1697123160000,4.547,4.551,4.547,4.55,4741.0
+1697123220000,4.55,4.551,4.544,4.548,3810.4
+1697123280000,4.548,4.552,4.548,4.55,7116.4
+1697123340000,4.551,4.56,4.55,4.56,3877.6
+1697123400000,4.56,4.566,4.556,4.566,8295.4
+1697123460000,4.566,4.568,4.56,4.566,6269.3
+1697123520000,4.565,4.569,4.562,4.567,4894.6
+1697123580000,4.566,4.566,4.564,4.566,1644.3
+1697123640000,4.566,4.566,4.56,4.563,5586.2
+1697123700000,4.562,4.563,4.544,4.544,9472.0
+1697123760000,4.545,4.548,4.544,4.548,3921.0
+1697123820000,4.547,4.553,4.545,4.552,3070.7
+1697123880000,4.553,4.554,4.548,4.548,1757.9
+1697123940000,4.549,4.549,4.544,4.546,3851.0
+1697124000000,4.546,4.546,4.538,4.539,2527.8
+1697124060000,4.539,4.539,4.528,4.532,13085.9
+1697124120000,4.532,4.536,4.527,4.528,5392.1
+1697124180000,4.528,4.536,4.528,4.535,3199.3
+1697124240000,4.536,4.536,4.533,4.534,1256.7
+1697124300000,4.535,4.542,4.532,4.542,11676.8
+1697124360000,4.541,4.542,4.535,4.535,4528.6
+1697124420000,4.533,4.54,4.533,4.539,1322.3
+1697124480000,4.539,4.539,4.534,4.534,1986.0
+1697124540000,4.534,4.535,4.526,4.528,6242.5
+1697124600000,4.527,4.537,4.512,4.516,13338.0
+1697124660000,4.517,4.522,4.509,4.513,21398.2
+1697124720000,4.513,4.518,4.513,4.515,3183.3
+1697124780000,4.516,4.525,4.516,4.524,3945.7
+1697124840000,4.524,4.531,4.519,4.527,5853.2
+1697124900000,4.526,4.533,4.525,4.532,4110.7
+1697124960000,4.532,4.532,4.529,4.532,920.6
+1697125020000,4.532,4.532,4.527,4.528,1724.0
+1697125080000,4.528,4.531,4.528,4.531,88.5
+1697125140000,4.533,4.533,4.53,4.532,1891.0
+1697125200000,4.531,4.532,4.529,4.53,1836.9
+1697125260000,4.529,4.529,4.526,4.528,2982.8
+1697125320000,4.528,4.528,4.525,4.525,928.7
+1697125380000,4.525,4.525,4.519,4.519,3595.9
+1697125440000,4.52,4.525,4.52,4.525,4442.2
+1697125500000,4.524,4.525,4.521,4.524,1546.2
+1697125560000,4.524,4.531,4.524,4.53,2764.8
+1697125620000,4.53,4.53,4.521,4.521,2016.3
+1697125680000,4.522,4.524,4.519,4.519,1846.8
+1697125740000,4.519,4.519,4.509,4.514,5089.2
+1697125800000,4.514,4.518,4.513,4.516,2871.5
+1697125860000,4.516,4.522,4.516,4.521,1414.1
+1697125920000,4.521,4.528,4.521,4.528,1654.1
+1697125980000,4.529,4.535,4.529,4.533,1173.1
+1697126040000,4.534,4.538,4.534,4.534,3469.1
+1697126100000,4.533,4.534,4.529,4.529,3458.5
+1697126160000,4.529,4.529,4.523,4.523,1169.4
+1697126220000,4.522,4.523,4.521,4.522,690.0
+1697126280000,4.521,4.522,4.521,4.522,597.4
+1697126340000,4.522,4.523,4.519,4.522,2123.1
+1697126400000,4.523,4.527,4.522,4.525,5963.5
+1697126460000,4.525,4.533,4.525,4.531,2326.4
+1697126520000,4.532,4.535,4.532,4.533,2934.3
+1697126580000,4.532,4.533,4.524,4.53,2727.3
+1697126640000,4.53,4.531,4.523,4.525,7288.3
+1697126700000,4.525,4.532,4.525,4.53,4258.4
+1697126760000,4.53,4.535,4.528,4.533,4320.4
+1697126820000,4.534,4.536,4.53,4.531,5664.7
+1697126880000,4.53,4.537,4.528,4.536,5023.1
+1697126940000,4.535,4.537,4.534,4.535,943.5
+1697127000000,4.534,4.536,4.533,4.535,1719.3
+1697127060000,4.535,4.535,4.53,4.532,1817.5
+1697127120000,4.532,4.534,4.532,4.532,1446.3
+1697127180000,4.533,4.537,4.533,4.535,388.2
+1697127240000,4.534,4.535,4.53,4.53,1364.4
+1697127300000,4.53,4.535,4.529,4.535,2761.5
+1697127360000,4.535,4.543,4.535,4.543,1204.4
+1697127420000,4.543,4.547,4.542,4.547,1931.7
+1697127480000,4.546,4.55,4.545,4.549,3718.3
+1697127540000,4.549,4.549,4.545,4.547,2825.6
+1697127600000,4.547,4.547,4.539,4.539,12940.1
+1697127660000,4.539,4.544,4.539,4.544,2034.8
+1697127720000,4.543,4.544,4.538,4.538,587.3
+1697127780000,4.538,4.544,4.535,4.54,1878.2
+1697127840000,4.54,4.543,4.539,4.541,1286.9
+1697127900000,4.54,4.54,4.534,4.537,1963.7
+1697127960000,4.535,4.535,4.48,4.516,62293.5
+1697128020000,4.517,4.53,4.514,4.526,18154.6
+1697128080000,4.526,4.53,4.517,4.53,8141.6
+1697128140000,4.531,4.542,4.527,4.541,6151.5
+1697128200000,4.542,4.542,4.528,4.537,14259.3
+1697128260000,4.537,4.547,4.537,4.547,6062.7
+1697128320000,4.548,4.56,4.545,4.557,13414.1
+1697128380000,4.556,4.572,4.553,4.557,23177.5
+1697128440000,4.557,4.557,4.542,4.542,6883.0
+1697128500000,4.543,4.547,4.538,4.543,4806.1
+1697128560000,4.542,4.55,4.539,4.55,3239.4
+1697128620000,4.55,4.556,4.549,4.553,4900.1
+1697128680000,4.554,4.565,4.552,4.562,6896.1
+1697128740000,4.562,4.563,4.555,4.559,8623.8
+1697128800000,4.558,4.56,4.552,4.552,7719.5
+1697128860000,4.552,4.555,4.546,4.549,5404.0
+1697128920000,4.549,4.551,4.548,4.548,3415.5
+1697128980000,4.549,4.551,4.548,4.548,966.4
+1697129040000,4.549,4.58,4.549,4.567,58442.9
+1697129100000,4.567,4.567,4.557,4.562,10237.8
+1697129160000,4.562,4.564,4.557,4.558,6441.9
+1697129220000,4.559,4.564,4.558,4.563,3673.3
+1697129280000,4.562,4.562,4.541,4.545,57526.5
+1697129340000,4.545,4.545,4.539,4.541,5842.5
+1697129400000,4.541,4.541,4.532,4.532,3929.9
+1697129460000,4.532,4.533,4.523,4.526,6350.0
+1697129520000,4.527,4.529,4.515,4.523,9416.7
+1697129580000,4.524,4.528,4.519,4.522,11585.9
+1697129640000,4.522,4.527,4.52,4.526,5757.8
+1697129700000,4.527,4.532,4.527,4.528,4552.5
+1697129760000,4.526,4.527,4.523,4.526,1931.4
+1697129820000,4.528,4.532,4.525,4.531,2095.5
+1697129880000,4.532,4.533,4.521,4.524,2279.9
+1697129940000,4.525,4.529,4.521,4.527,3676.4
+1697130000000,4.527,4.528,4.52,4.524,4089.0
+1697130060000,4.525,4.533,4.524,4.529,4413.0
+1697130120000,4.528,4.528,4.522,4.523,3171.1
+1697130180000,4.523,4.523,4.513,4.517,4969.4
+1697130240000,4.517,4.529,4.517,4.52,5972.3
+1697130300000,4.52,4.524,4.517,4.519,2699.2
+1697130360000,4.521,4.522,4.515,4.52,5101.0
+1697130420000,4.52,4.521,4.514,4.52,4260.0
+1697130480000,4.52,4.521,4.518,4.518,4848.9
+1697130540000,4.519,4.528,4.519,4.527,7696.2
+1697130600000,4.527,4.539,4.527,4.538,4028.7
+1697130660000,4.538,4.539,4.535,4.537,1481.2
+1697130720000,4.536,4.537,4.529,4.532,5684.5
+1697130780000,4.532,4.537,4.532,4.536,2240.0
+1697130840000,4.535,4.536,4.533,4.534,1132.8
+1697130900000,4.533,4.533,4.53,4.532,2167.0
+1697130960000,4.532,4.534,4.525,4.526,3704.5
+1697131020000,4.525,4.525,4.516,4.517,2138.2
+1697131080000,4.517,4.531,4.517,4.531,3821.1
+1697131140000,4.531,4.541,4.529,4.539,2673.3
+1697131200000,4.539,4.543,4.534,4.538,6022.0
+1697131260000,4.537,4.537,4.526,4.528,3342.1
+1697131320000,4.529,4.533,4.528,4.532,557.5
+1697131380000,4.532,4.532,4.529,4.53,2499.4
+1697131440000,4.529,4.537,4.529,4.533,3413.8
+1697131500000,4.533,4.54,4.533,4.538,766.7
+1697131560000,4.538,4.538,4.534,4.537,2555.7
+1697131620000,4.537,4.539,4.535,4.539,633.3
+1697131680000,4.54,4.542,4.532,4.532,3500.8
+1697131740000,4.531,4.532,4.52,4.523,14349.5
+1697131800000,4.523,4.526,4.522,4.523,2997.7
+1697131860000,4.523,4.526,4.523,4.526,795.5
+1697131920000,4.525,4.527,4.517,4.518,3457.5
+1697131980000,4.518,4.522,4.518,4.518,2378.5
+1697132040000,4.518,4.52,4.514,4.516,2145.3
+1697132100000,4.517,4.521,4.508,4.518,17144.6
+1697132160000,4.519,4.531,4.519,4.53,17213.9
+1697132220000,4.529,4.538,4.529,4.537,1295.9
+1697132280000,4.538,4.542,4.536,4.537,4323.4
+1697132340000,4.537,4.539,4.528,4.529,6663.7
+1697132400000,4.529,4.531,4.529,4.531,702.9
+1697132460000,4.532,4.533,4.531,4.531,1941.6
+1697132520000,4.53,4.53,4.527,4.529,861.6
+1697132580000,4.529,4.534,4.529,4.534,6061.0
+1697132640000,4.535,4.536,4.529,4.529,1953.4
+1697132700000,4.528,4.531,4.525,4.53,2757.4
+1697132760000,4.53,4.535,4.53,4.535,514.7
+1697132820000,4.534,4.534,4.533,4.534,1380.2
+1697132880000,4.533,4.537,4.532,4.536,3863.6
+1697132940000,4.535,4.54,4.535,4.537,1399.7
+1697133000000,4.537,4.54,4.535,4.535,1732.1
+1697133060000,4.534,4.537,4.534,4.537,201.4
+1697133120000,4.538,4.539,4.537,4.537,897.4
+1697133180000,4.537,4.54,4.535,4.539,1445.9
+1697133240000,4.539,4.54,4.538,4.538,499.2
+1697133300000,4.537,4.539,4.537,4.539,300.5
+1697133360000,4.539,4.542,4.538,4.542,1678.0
+1697133420000,4.542,4.545,4.542,4.542,1185.1
+1697133480000,4.542,4.542,4.54,4.542,483.4
+1697133540000,4.542,4.544,4.538,4.539,1966.0
+1697133600000,4.54,4.541,4.534,4.541,7000.8
+1697133660000,4.541,4.545,4.54,4.545,1453.6
+1697133720000,4.545,4.55,4.544,4.55,2592.2
+1697133780000,4.55,4.55,4.541,4.541,1273.7
+1697133840000,4.542,4.542,4.539,4.539,1236.7
+1697133900000,4.539,4.539,4.537,4.539,1404.8
+1697133960000,4.538,4.542,4.538,4.54,1898.1
+1697134020000,4.542,4.546,4.542,4.544,1679.2
+1697134080000,4.544,4.544,4.538,4.538,703.2
+1697134140000,4.539,4.539,4.536,4.538,1523.9
+1697134200000,4.539,4.541,4.536,4.536,2080.8
+1697134260000,4.536,4.537,4.533,4.536,4305.7
+1697134320000,4.535,4.535,4.53,4.534,6945.0
+1697134380000,4.534,4.54,4.534,4.536,4977.0
+1697134440000,4.537,4.542,4.537,4.542,1784.5
+1697134500000,4.542,4.542,4.537,4.537,1439.8
+1697134560000,4.537,4.537,4.532,4.533,1533.1
+1697134620000,4.532,4.533,4.531,4.532,663.4
+1697134680000,4.532,4.536,4.531,4.533,1386.9
+1697134740000,4.532,4.533,4.528,4.529,1019.7
+1697134800000,4.53,4.532,4.529,4.531,2219.0
+1697134860000,4.532,4.542,4.532,4.542,2166.4
+1697134920000,4.544,4.545,4.543,4.543,1721.6
+1697134980000,4.542,4.549,4.54,4.546,2416.8
+1697135040000,4.545,4.547,4.543,4.545,3058.1
+1697135100000,4.545,4.555,4.545,4.555,4053.4
+1697135160000,4.556,4.557,4.547,4.55,3407.4
+1697135220000,4.55,4.554,4.549,4.554,915.5
+1697135280000,4.555,4.556,4.551,4.552,3863.9
+1697135340000,4.553,4.557,4.548,4.557,3689.2
+1697135400000,4.556,4.559,4.555,4.557,3291.2
+1697135460000,4.556,4.561,4.556,4.558,6921.8
+1697135520000,4.557,4.557,4.552,4.555,1591.2
+1697135580000,4.555,4.555,4.548,4.55,1726.0
+1697135640000,4.551,4.554,4.551,4.554,589.0
+1697135700000,4.553,4.554,4.551,4.553,417.8
+1697135760000,4.552,4.552,4.548,4.549,1315.2
+1697135820000,4.549,4.55,4.546,4.546,1517.6
+1697135880000,4.545,4.547,4.543,4.546,1721.2
+1697135940000,4.546,4.547,4.546,4.547,379.7
+1697136000000,4.546,4.547,4.546,4.546,607.5
+1697136060000,4.546,4.547,4.543,4.543,881.2
+1697136120000,4.543,4.546,4.541,4.542,2406.3
+1697136180000,4.541,4.541,4.539,4.541,1428.4
+1697136240000,4.541,4.541,4.538,4.538,907.5
+1697136300000,4.538,4.54,4.536,4.539,1441.4
+1697136360000,4.539,4.54,4.539,4.54,330.0
+1697136420000,4.54,4.541,4.534,4.537,1894.3
+1697136480000,4.537,4.537,4.532,4.532,639.7
+1697136540000,4.532,4.537,4.529,4.537,3798.8
+1697136600000,4.537,4.538,4.528,4.531,5197.7
+1697136660000,4.532,4.532,4.532,4.532,143.6
+1697136720000,4.531,4.531,4.528,4.528,1789.4
+1697136780000,4.528,4.528,4.526,4.527,1063.6
+1697136840000,4.528,4.533,4.527,4.532,1322.2
+1697136900000,4.532,4.536,4.532,4.536,635.5
+1697136960000,4.535,4.535,4.532,4.535,1410.1
+1697137020000,4.536,4.537,4.534,4.536,987.7
+1697137080000,4.536,4.538,4.534,4.536,5518.1
+1697137140000,4.535,4.538,4.535,4.538,998.3
+1697137200000,4.539,4.539,4.534,4.535,971.0
+1697137260000,4.536,4.537,4.533,4.533,813.6
+1697137320000,4.533,4.533,4.528,4.529,2655.9
+1697137380000,4.53,4.533,4.53,4.53,1347.9
+1697137440000,4.53,4.534,4.53,4.534,1256.8
+1697137500000,4.533,4.533,4.526,4.527,2257.6
+1697137560000,4.526,4.527,4.525,4.527,2043.5
+1697137620000,4.527,4.528,4.522,4.522,1244.0
+1697137680000,4.522,4.525,4.522,4.525,1069.0
+1697137740000,4.526,4.528,4.526,4.528,451.1
+1697137800000,4.528,4.53,4.527,4.529,1682.6
+1697137860000,4.529,4.531,4.529,4.531,3021.0
+1697137920000,4.53,4.531,4.528,4.529,1158.0
+1697137980000,4.529,4.53,4.525,4.53,3792.7
+1697138040000,4.531,4.535,4.531,4.535,625.1
+1697138100000,4.535,4.536,4.534,4.536,1237.2
+1697138160000,4.535,4.535,4.527,4.527,1547.0
+1697138220000,4.527,4.53,4.527,4.53,1723.6
+1697138280000,4.529,4.531,4.528,4.531,917.3
+1697138340000,4.53,4.537,4.529,4.537,1397.2
+1697138400000,4.536,4.536,4.531,4.536,2802.9
+1697138460000,4.536,4.538,4.535,4.537,648.4
+1697138520000,4.537,4.544,4.537,4.542,3684.6
+1697138580000,4.542,4.544,4.541,4.543,661.5
+1697138640000,4.543,4.544,4.539,4.541,1280.3
+1697138700000,4.541,4.542,4.54,4.541,1317.4
+1697138760000,4.542,4.548,4.542,4.548,1141.2
+1697138820000,4.548,4.548,4.544,4.544,842.1
+1697138880000,4.544,4.545,4.544,4.545,100.7
+1697138940000,4.545,4.546,4.538,4.541,1351.7
+1697139000000,4.542,4.548,4.542,4.548,691.2
+1697139060000,4.548,4.557,4.548,4.554,5818.8
+1697139120000,4.555,4.556,4.554,4.556,1769.5
+1697139180000,4.558,4.558,4.556,4.557,2127.1
+1697139240000,4.556,4.557,4.555,4.556,1597.6
+1697139300000,4.555,4.558,4.553,4.553,1721.2
+1697139360000,4.553,4.557,4.553,4.557,1966.9
+1697139420000,4.557,4.557,4.541,4.545,24184.0
+1697139480000,4.545,4.547,4.54,4.542,9420.9
+1697139540000,4.542,4.544,4.542,4.544,825.7
+1697139600000,4.544,4.545,4.542,4.544,3498.6
+1697139660000,4.543,4.544,4.54,4.54,787.6
+1697139720000,4.541,4.546,4.541,4.544,822.0
+1697139780000,4.545,4.548,4.545,4.546,1771.8
+1697139840000,4.546,4.549,4.546,4.546,971.5
+1697139900000,4.546,4.549,4.545,4.548,957.5
+1697139960000,4.546,4.547,4.545,4.545,868.4
+1697140020000,4.545,4.546,4.543,4.544,750.6
+1697140080000,4.545,4.548,4.543,4.548,2833.6
+1697140140000,4.547,4.548,4.546,4.547,463.1
+1697140200000,4.547,4.547,4.544,4.545,1641.7
+1697140260000,4.545,4.545,4.54,4.54,658.8
+1697140320000,4.54,4.54,4.535,4.537,1800.6
+1697140380000,4.537,4.537,4.534,4.534,264.1
+1697140440000,4.534,4.534,4.531,4.532,1349.8
+1697140500000,4.532,4.533,4.528,4.529,2661.1
+1697140560000,4.529,4.533,4.529,4.533,916.9
+1697140620000,4.534,4.537,4.533,4.533,1721.6
+1697140680000,4.534,4.538,4.534,4.536,1560.2
+1697140740000,4.536,4.536,4.535,4.535,159.3
+1697140800000,4.535,4.536,4.53,4.532,4298.4
+1697140860000,4.533,4.533,4.527,4.528,3181.7
+1697140920000,4.529,4.534,4.529,4.531,1850.2
+1697140980000,4.531,4.533,4.531,4.533,310.7
+1697141040000,4.532,4.532,4.532,4.532,193.2
+1697141100000,4.532,4.54,4.532,4.539,1833.2
+1697141160000,4.54,4.541,4.538,4.538,1956.4
+1697141220000,4.537,4.54,4.533,4.54,1790.1
+1697141280000,4.541,4.541,4.54,4.54,51.9
+1697141340000,4.539,4.54,4.539,4.539,440.3
+1697141400000,4.54,4.542,4.54,4.54,1629.5
+1697141460000,4.541,4.544,4.541,4.544,592.6
+1697141520000,4.543,4.543,4.54,4.54,912.6
+1697141580000,4.541,4.541,4.537,4.537,1189.7
+1697141640000,4.537,4.538,4.536,4.538,1173.4
+1697141700000,4.54,4.542,4.536,4.541,1620.2
+1697141760000,4.542,4.546,4.539,4.539,3604.4
+1697141820000,4.539,4.539,4.529,4.531,3064.4
+1697141880000,4.53,4.531,4.529,4.53,1539.0
+1697141940000,4.53,4.533,4.53,4.53,947.9
+1697142000000,4.53,4.531,4.527,4.527,1623.4
+1697142060000,4.528,4.53,4.525,4.525,2482.4
+1697142120000,4.525,4.527,4.518,4.527,5774.9
+1697142180000,4.527,4.529,4.527,4.528,969.2
+1697142240000,4.528,4.528,4.526,4.527,461.5
+1697142300000,4.526,4.527,4.518,4.521,2220.9
+1697142360000,4.521,4.525,4.518,4.523,2923.0
+1697142420000,4.523,4.529,4.523,4.528,3780.8
+1697142480000,4.528,4.532,4.528,4.531,6122.5
+1697142540000,4.532,4.545,4.532,4.538,21053.5
+1697142600000,4.537,4.537,4.536,4.536,486.8
+1697142660000,4.536,4.538,4.536,4.538,627.8
+1697142720000,4.538,4.55,4.538,4.548,2756.3
+1697142780000,4.548,4.553,4.543,4.552,3364.1
+1697142840000,4.553,4.553,4.55,4.55,1413.9
+1697142900000,4.551,4.554,4.551,4.552,1899.6
+1697142960000,4.552,4.552,4.542,4.543,6848.2
+1697143020000,4.543,4.546,4.543,4.546,1134.2
+1697143080000,4.547,4.548,4.545,4.545,1265.1
+1697143140000,4.544,4.544,4.541,4.542,217.7
+1697143200000,4.543,4.545,4.543,4.544,152.0
+1697143260000,4.544,4.547,4.544,4.547,777.2
+1697143320000,4.547,4.547,4.546,4.547,56.2
+1697143380000,4.547,4.547,4.543,4.543,2563.1
+1697143440000,4.544,4.545,4.543,4.545,1047.4
+1697143500000,4.545,4.548,4.542,4.548,1365.5
+1697143560000,4.548,4.55,4.547,4.547,775.7
+1697143620000,4.547,4.549,4.546,4.546,717.2
+1697143680000,4.547,4.549,4.546,4.546,931.7
+1697143740000,4.546,4.549,4.546,4.548,596.3
+1697143800000,4.547,4.547,4.545,4.547,1066.1
+1697143860000,4.547,4.551,4.547,4.551,2348.9
+1697143920000,4.552,4.553,4.551,4.553,704.8
+1697143980000,4.552,4.554,4.552,4.552,1061.7
+1697144040000,4.552,4.557,4.552,4.554,1775.3
+1697144100000,4.554,4.554,4.552,4.553,654.9
+1697144160000,4.553,4.558,4.553,4.558,740.0
+1697144220000,4.557,4.563,4.557,4.558,6928.2
+1697144280000,4.557,4.564,4.557,4.557,9730.4
+1697144340000,4.557,4.562,4.555,4.562,3873.0
+1697144400000,4.562,4.568,4.562,4.567,6603.9
+1697144460000,4.567,4.571,4.567,4.57,1463.1
+1697144520000,4.57,4.57,4.563,4.565,4130.1
+1697144580000,4.566,4.566,4.563,4.563,1685.3
+1697144640000,4.564,4.566,4.559,4.56,3845.7
+1697144700000,4.56,4.571,4.56,4.567,3526.9
+1697144760000,4.567,4.569,4.566,4.567,1736.0
+1697144820000,4.568,4.568,4.562,4.563,1423.9
+1697144880000,4.563,4.565,4.561,4.562,1933.8
+1697144940000,4.562,4.562,4.559,4.56,995.5
+1697145000000,4.56,4.564,4.556,4.564,3151.4
+1697145060000,4.565,4.566,4.563,4.564,2188.3
+1697145120000,4.564,4.567,4.564,4.566,2365.7
+1697145180000,4.566,4.566,4.565,4.565,866.0
+1697145240000,4.565,4.566,4.564,4.566,854.1
+1697145300000,4.567,4.569,4.565,4.565,2317.4
+1697145360000,4.565,4.567,4.565,4.567,1161.7
+1697145420000,4.567,4.569,4.566,4.568,2564.7
+1697145480000,4.567,4.569,4.566,4.568,1271.8
+1697145540000,4.568,4.569,4.567,4.567,1241.3
+1697145600000,4.566,4.567,4.566,4.566,348.9
+1697145660000,4.566,4.567,4.563,4.564,2271.7
+1697145720000,4.564,4.564,4.562,4.562,579.3
+1697145780000,4.562,4.562,4.56,4.56,604.9
+1697145840000,4.559,4.56,4.554,4.557,4408.6
+1697145900000,4.557,4.558,4.555,4.556,1614.2
+1697145960000,4.556,4.556,4.55,4.552,5763.8
+1697146020000,4.553,4.556,4.553,4.555,1675.3
+1697146080000,4.556,4.563,4.556,4.562,2300.3
+1697146140000,4.562,4.564,4.562,4.564,278.4
+1697146200000,4.564,4.566,4.563,4.565,892.6
+1697146260000,4.565,4.566,4.564,4.566,1261.0
+1697146320000,4.566,4.568,4.563,4.568,1131.3
+1697146380000,4.568,4.57,4.568,4.569,2651.7
+1697146440000,4.569,4.572,4.569,4.572,258.9
+1697146500000,4.573,4.574,4.572,4.572,1612.8
+1697146560000,4.572,4.573,4.566,4.566,3495.3
+1697146620000,4.566,4.566,4.562,4.563,1562.2
+1697146680000,4.564,4.569,4.563,4.563,3499.9
+1697146740000,4.563,4.563,4.563,4.563,529.2
+1697146800000,4.562,4.565,4.561,4.562,2149.4
+1697146860000,4.562,4.562,4.561,4.562,392.9
+1697146920000,4.561,4.566,4.561,4.564,2946.6
+1697146980000,4.564,4.565,4.564,4.564,743.6
+1697147040000,4.563,4.567,4.558,4.562,4693.4
+1697147100000,4.563,4.563,4.56,4.56,473.3
+1697147160000,4.561,4.561,4.559,4.56,2191.2
+1697147220000,4.56,4.56,4.559,4.56,587.9
+1697147280000,4.56,4.56,4.558,4.559,332.7
+1697147340000,4.558,4.558,4.554,4.555,4915.6
+1697147400000,4.554,4.556,4.553,4.555,456.3
+1697147460000,4.556,4.557,4.556,4.557,503.8
+1697147520000,4.556,4.557,4.553,4.555,1787.3
+1697147580000,4.556,4.557,4.553,4.553,688.4
+1697147640000,4.554,4.566,4.554,4.566,1281.1
+1697147700000,4.566,4.571,4.566,4.569,3435.0
+1697147760000,4.569,4.571,4.566,4.568,4736.6
+1697147820000,4.569,4.569,4.563,4.564,2736.7
+1697147880000,4.565,4.568,4.565,4.568,646.0
+1697147940000,4.569,4.571,4.568,4.57,985.4
+1697148000000,4.571,4.575,4.571,4.574,3516.4
+1697148060000,4.574,4.574,4.568,4.568,1456.9
+1697148120000,4.569,4.569,4.563,4.563,759.0
+1697148180000,4.563,4.563,4.56,4.56,832.9
+1697148240000,4.56,4.562,4.56,4.562,881.4
+1697148300000,4.562,4.562,4.559,4.559,542.2
+1697148360000,4.559,4.559,4.549,4.55,6388.0
+1697148420000,4.551,4.557,4.551,4.556,1647.3
+1697148480000,4.556,4.562,4.556,4.562,1729.8
+1697148540000,4.562,4.567,4.562,4.563,437.8
+1697148600000,4.563,4.568,4.56,4.568,433.6
+1697148660000,4.567,4.571,4.564,4.565,2696.1
+1697148720000,4.565,4.567,4.565,4.567,588.5
+1697148780000,4.567,4.567,4.562,4.565,560.5
+1697148840000,4.566,4.571,4.564,4.57,1415.5
+1697148900000,4.57,4.57,4.565,4.566,786.0
+1697148960000,4.566,4.569,4.566,4.569,538.6
+1697149020000,4.569,4.571,4.569,4.57,802.1
+1697149080000,4.568,4.568,4.56,4.561,1709.7
+1697149140000,4.562,4.563,4.558,4.558,1193.8
+1697149200000,4.558,4.56,4.551,4.56,2573.4
+1697149260000,4.56,4.562,4.557,4.561,2398.4
+1697149320000,4.56,4.56,4.557,4.557,402.2
+1697149380000,4.557,4.557,4.556,4.556,101.8
+1697149440000,4.557,4.56,4.557,4.557,1048.2
+1697149500000,4.557,4.56,4.556,4.557,1192.4
+1697149560000,4.557,4.557,4.548,4.55,1578.2
+1697149620000,4.549,4.549,4.543,4.548,7637.1
+1697149680000,4.548,4.55,4.548,4.55,1402.5
+1697149740000,4.55,4.556,4.546,4.546,4660.9
+1697149800000,4.547,4.552,4.543,4.549,2696.5
+1697149860000,4.549,4.552,4.549,4.551,1014.3
+1697149920000,4.55,4.55,4.542,4.545,3171.2
+1697149980000,4.545,4.547,4.545,4.546,578.4
+1697150040000,4.545,4.547,4.545,4.547,851.6
+1697150100000,4.547,4.552,4.547,4.552,2232.6
+1697150160000,4.552,4.555,4.55,4.553,4824.8
+1697150220000,4.553,4.553,4.551,4.553,839.1
+1697150280000,4.553,4.554,4.551,4.554,1528.9
+1697150340000,4.554,4.556,4.552,4.553,1499.5
+1697150400000,4.554,4.557,4.551,4.554,2616.9
+1697150460000,4.554,4.556,4.553,4.556,567.8
+1697150520000,4.558,4.56,4.554,4.554,2995.4
+1697150580000,4.555,4.557,4.555,4.556,303.4
+1697150640000,4.557,4.557,4.555,4.555,229.0
+1697150700000,4.554,4.554,4.552,4.552,1208.6
+1697150760000,4.552,4.553,4.551,4.553,445.8
+1697150820000,4.553,4.554,4.551,4.551,421.1
+1697150880000,4.551,4.556,4.551,4.556,2064.2
+1697150940000,4.555,4.555,4.555,4.555,227.7
+1697151000000,4.555,4.555,4.553,4.555,184.7
+1697151060000,4.555,4.558,4.555,4.556,1200.3
+1697151120000,4.556,4.556,4.553,4.556,1598.1
+1697151180000,4.555,4.56,4.555,4.56,2001.0
+1697151240000,4.561,4.562,4.56,4.562,337.1
+1697151300000,4.561,4.561,4.551,4.553,5361.4
+1697151360000,4.553,4.556,4.551,4.555,3615.9
+1697151420000,4.556,4.557,4.555,4.556,867.4
+1697151480000,4.556,4.556,4.554,4.554,31.9
+1697151540000,4.554,4.555,4.554,4.555,383.1
+1697151600000,4.555,4.557,4.554,4.554,1114.2
+1697151660000,4.554,4.556,4.551,4.555,3120.5
+1697151720000,4.555,4.562,4.555,4.562,2134.0
+1697151780000,4.562,4.564,4.559,4.559,1598.3
+1697151840000,4.56,4.56,4.558,4.558,134.1
+1697151900000,4.558,4.558,4.552,4.554,1069.6
+1697151960000,4.554,4.557,4.554,4.557,1432.6
+1697152020000,4.557,4.559,4.557,4.558,589.1
+1697152080000,4.557,4.557,4.549,4.549,446.9
+1697152140000,4.549,4.549,4.546,4.547,739.0
+1697152200000,4.548,4.552,4.547,4.549,3404.0
+1697152260000,4.548,4.548,4.547,4.547,181.9
+1697152320000,4.547,4.549,4.547,4.548,598.4
+1697152380000,4.548,4.548,4.547,4.547,754.3
+1697152440000,4.547,4.548,4.547,4.548,401.6
+1697152500000,4.548,4.552,4.548,4.552,1266.2
+1697152560000,4.552,4.554,4.552,4.554,398.2
+1697152620000,4.553,4.554,4.553,4.553,734.7
+1697152680000,4.553,4.553,4.55,4.551,147.2
+1697152740000,4.55,4.55,4.542,4.544,2364.7
+1697152800000,4.545,4.546,4.545,4.546,206.0
+1697152860000,4.547,4.549,4.543,4.544,2043.6
+1697152920000,4.544,4.55,4.544,4.55,806.8
+1697152980000,4.551,4.551,4.545,4.548,2109.2
+1697153040000,4.549,4.551,4.548,4.551,325.1
+1697153100000,4.552,4.554,4.552,4.552,512.6
+1697153160000,4.552,4.552,4.55,4.55,123.0
+1697153220000,4.549,4.549,4.548,4.548,25.2
+1697153280000,4.549,4.554,4.549,4.554,804.7
+1697153340000,4.554,4.555,4.552,4.553,828.5
+1697153400000,4.553,4.554,4.552,4.553,209.0
+1697153460000,4.554,4.557,4.554,4.557,1725.0
+1697153520000,4.556,4.556,4.555,4.555,41.4
+1697153580000,4.555,4.562,4.555,4.56,757.8
+1697153640000,4.56,4.561,4.558,4.561,721.4
+1697153700000,4.561,4.562,4.559,4.562,1748.7
+1697153760000,4.561,4.565,4.561,4.564,441.1
+1697153820000,4.563,4.563,4.562,4.562,205.8
+1697153880000,4.561,4.561,4.558,4.558,429.9
+1697153940000,4.557,4.561,4.557,4.557,775.1
+1697154000000,4.557,4.557,4.553,4.556,1820.7
+1697154060000,4.557,4.559,4.556,4.559,436.8
+1697154120000,4.558,4.558,4.554,4.554,359.5
+1697154180000,4.553,4.553,4.552,4.553,392.2
+1697154240000,4.553,4.557,4.553,4.557,318.6
+1697154300000,4.557,4.557,4.554,4.555,761.6
+1697154360000,4.556,4.56,4.556,4.559,1045.8
+1697154420000,4.558,4.561,4.557,4.56,524.5
+1697154480000,4.559,4.559,4.557,4.557,285.3
+1697154540000,4.556,4.556,4.556,4.556,35.6
+1697154600000,4.555,4.555,4.547,4.55,4969.3
+1697154660000,4.551,4.552,4.551,4.551,383.2
+1697154720000,4.551,4.551,4.547,4.548,588.5
+1697154780000,4.548,4.548,4.544,4.545,936.4
+1697154840000,4.546,4.548,4.546,4.548,688.5
+1697154900000,4.549,4.56,4.549,4.56,2101.7
+1697154960000,4.559,4.561,4.558,4.561,888.9
+1697155020000,4.561,4.561,4.56,4.561,363.0
+1697155080000,4.561,4.564,4.56,4.56,1340.2
+1697155140000,4.56,4.564,4.56,4.562,1076.5
+1697155200000,4.563,4.567,4.559,4.565,6141.0
+1697155260000,4.565,4.566,4.562,4.564,3400.5
+1697155320000,4.564,4.564,4.56,4.562,2246.3
+1697155380000,4.563,4.563,4.561,4.561,345.4
+1697155440000,4.56,4.565,4.556,4.564,5775.7
+1697155500000,4.564,4.57,4.562,4.568,3642.5
+1697155560000,4.569,4.576,4.568,4.575,11273.6
+1697155620000,4.576,4.578,4.571,4.578,4705.6
+1697155680000,4.578,4.586,4.577,4.584,12695.4
+1697155740000,4.584,4.589,4.582,4.589,10494.6
+1697155800000,4.59,4.59,4.579,4.579,7262.8
+1697155860000,4.579,4.583,4.579,4.582,3066.9
+1697155920000,4.581,4.581,4.577,4.577,1232.1
+1697155980000,4.577,4.577,4.575,4.575,755.8
+1697156040000,4.574,4.583,4.571,4.582,2926.4
+1697156100000,4.583,4.603,4.583,4.599,22425.5
+1697156160000,4.598,4.6,4.593,4.593,4588.8
+1697156220000,4.593,4.598,4.59,4.598,4884.0
+1697156280000,4.597,4.603,4.596,4.597,8477.5
+1697156340000,4.597,4.597,4.591,4.594,3078.0
+1697156400000,4.594,4.601,4.594,4.594,4621.3
+1697156460000,4.594,4.602,4.593,4.601,5803.2
+1697156520000,4.601,4.604,4.599,4.601,1641.9
+1697156580000,4.601,4.601,4.596,4.597,2377.9
+1697156640000,4.597,4.599,4.596,4.597,1558.9
+1697156700000,4.596,4.6,4.594,4.598,6748.1
+1697156760000,4.598,4.606,4.598,4.603,4134.7
+1697156820000,4.602,4.606,4.601,4.602,2283.0
+1697156880000,4.603,4.608,4.598,4.599,4292.9
+1697156940000,4.6,4.601,4.591,4.593,9415.5
+1697157000000,4.594,4.598,4.594,4.596,8227.0
+1697157060000,4.597,4.598,4.596,4.597,704.1
+1697157120000,4.596,4.607,4.596,4.601,3378.0
+1697157180000,4.602,4.607,4.596,4.596,6350.1
+1697157240000,4.597,4.605,4.597,4.599,8199.4
+1697157300000,4.6,4.601,4.596,4.596,1263.6
+1697157360000,4.597,4.597,4.586,4.586,4639.9
+1697157420000,4.587,4.589,4.583,4.587,4432.5
+1697157480000,4.587,4.589,4.581,4.582,3387.2
+1697157540000,4.581,4.582,4.576,4.576,3407.8
+1697157600000,4.577,4.585,4.577,4.584,2613.7
+1697157660000,4.585,4.587,4.583,4.585,2066.8
+1697157720000,4.585,4.589,4.585,4.585,1034.5
+1697157780000,4.585,4.588,4.585,4.586,1590.4
+1697157840000,4.586,4.598,4.586,4.594,2170.4
+1697157900000,4.595,4.599,4.595,4.599,940.0
+1697157960000,4.6,4.6,4.594,4.596,1290.3
+1697158020000,4.596,4.597,4.596,4.596,377.9
+1697158080000,4.596,4.596,4.591,4.591,866.6
+1697158140000,4.59,4.59,4.588,4.588,5.0
+1697158200000,4.589,4.592,4.588,4.59,1195.7
+1697158260000,4.59,4.594,4.59,4.593,630.4
+1697158320000,4.593,4.598,4.593,4.597,1180.5
+1697158380000,4.597,4.599,4.595,4.595,923.5
+1697158440000,4.595,4.599,4.595,4.598,614.3
+1697158500000,4.598,4.599,4.596,4.598,5249.6
+1697158560000,4.597,4.598,4.597,4.598,279.2
+1697158620000,4.598,4.6,4.596,4.599,1098.9
+1697158680000,4.599,4.599,4.596,4.596,1347.1
+1697158740000,4.595,4.596,4.595,4.595,581.6
+1697158800000,4.595,4.601,4.593,4.6,2007.6
+1697158860000,4.6,4.602,4.597,4.598,1342.9
+1697158920000,4.599,4.599,4.598,4.598,94.5
+1697158980000,4.598,4.599,4.59,4.594,1782.6
+1697159040000,4.593,4.593,4.588,4.591,1706.9
+1697159100000,4.591,4.592,4.589,4.592,2365.6
+1697159160000,4.592,4.6,4.592,4.594,2086.8
+1697159220000,4.593,4.593,4.585,4.59,2607.7
+1697159280000,4.589,4.589,4.588,4.588,127.2
+1697159340000,4.587,4.587,4.581,4.582,1345.6
+1697159400000,4.582,4.583,4.577,4.583,3401.9
+1697159460000,4.584,4.588,4.584,4.587,440.7
+1697159520000,4.586,4.586,4.578,4.58,1998.4
+1697159580000,4.58,4.581,4.575,4.581,2480.6
+1697159640000,4.582,4.582,4.577,4.578,1375.4
+1697159700000,4.578,4.581,4.577,4.578,1266.2
+1697159760000,4.578,4.578,4.573,4.575,1588.1
+1697159820000,4.575,4.575,4.568,4.575,8480.0
+1697159880000,4.575,4.576,4.572,4.573,1070.9
+1697159940000,4.572,4.572,4.572,4.572,24.0
+1697160000000,4.573,4.573,4.571,4.571,1113.9
+1697160060000,4.572,4.573,4.57,4.57,3077.0
+1697160120000,4.57,4.57,4.564,4.565,1432.8
+1697160180000,4.565,4.565,4.555,4.557,10852.4
+1697160240000,4.557,4.559,4.557,4.558,1882.8
+1697160300000,4.557,4.557,4.552,4.554,5070.5
+1697160360000,4.554,4.554,4.542,4.545,11100.6
+1697160420000,4.544,4.548,4.542,4.542,3124.1
+1697160480000,4.542,4.543,4.527,4.529,23426.1
+1697160540000,4.529,4.532,4.522,4.531,10746.1
+1697160600000,4.531,4.533,4.53,4.532,1317.2
+1697160660000,4.532,4.538,4.532,4.538,3542.8
+1697160720000,4.538,4.541,4.535,4.541,2374.6
+1697160780000,4.542,4.544,4.542,4.543,1659.3
+1697160840000,4.544,4.544,4.54,4.541,1872.3
+1697160900000,4.54,4.542,4.54,4.542,447.4
+1697160960000,4.542,4.544,4.542,4.542,3522.0
+1697161020000,4.543,4.545,4.542,4.543,868.9
+1697161080000,4.543,4.543,4.541,4.542,605.3
+1697161140000,4.541,4.545,4.541,4.544,1751.7
+1697161200000,4.544,4.548,4.544,4.548,1924.0
+1697161260000,4.548,4.553,4.548,4.549,13857.4
+1697161320000,4.549,4.554,4.549,4.553,1884.8
+1697161380000,4.552,4.554,4.551,4.554,744.5
+1697161440000,4.553,4.554,4.552,4.554,1492.4
+1697161500000,4.554,4.558,4.554,4.557,1687.2
+1697161560000,4.558,4.558,4.554,4.554,1074.4
+1697161620000,4.555,4.557,4.555,4.556,1147.8
+1697161680000,4.556,4.556,4.554,4.555,1367.1
+1697161740000,4.555,4.556,4.551,4.551,2048.9
+1697161800000,4.55,4.557,4.549,4.554,2061.9
+1697161860000,4.553,4.556,4.55,4.551,3578.5
+1697161920000,4.55,4.553,4.55,4.553,686.2
+1697161980000,4.553,4.555,4.552,4.555,437.7
+1697162040000,4.556,4.558,4.555,4.555,1034.8
+1697162100000,4.555,4.556,4.55,4.55,1867.6
+1697162160000,4.551,4.554,4.551,4.553,1184.8
+1697162220000,4.553,4.553,4.544,4.544,2688.5
+1697162280000,4.544,4.547,4.543,4.543,1490.8
+1697162340000,4.543,4.543,4.537,4.541,3577.9
+1697162400000,4.541,4.549,4.541,4.548,2348.5
+1697162460000,4.548,4.556,4.548,4.549,5709.7
+1697162520000,4.55,4.551,4.549,4.549,661.4
+1697162580000,4.55,4.557,4.55,4.557,3826.9
+1697162640000,4.557,4.558,4.555,4.557,4285.5
+1697162700000,4.557,4.564,4.556,4.562,5118.8
+1697162760000,4.562,4.562,4.56,4.561,377.4
+1697162820000,4.561,4.563,4.561,4.562,607.6
+1697162880000,4.561,4.561,4.559,4.56,511.9
+1697162940000,4.561,4.561,4.559,4.56,870.0
+1697163000000,4.561,4.561,4.559,4.561,1650.1
+1697163060000,4.561,4.561,4.561,4.561,130.1
+1697163120000,4.561,4.561,4.559,4.559,924.2
+1697163180000,4.559,4.559,4.556,4.556,548.7
+1697163240000,4.557,4.557,4.556,4.556,302.3
+1697163300000,4.557,4.559,4.557,4.559,887.6
+1697163360000,4.559,4.572,4.559,4.572,10234.2
+1697163420000,4.572,4.575,4.569,4.571,11046.0
+1697163480000,4.57,4.57,4.566,4.566,756.2
+1697163540000,4.565,4.565,4.563,4.564,299.5
+1697163600000,4.563,4.568,4.563,4.568,493.8
+1697163660000,4.569,4.569,4.569,4.569,36.4
+1697163720000,4.568,4.569,4.565,4.566,676.3
+1697163780000,4.566,4.567,4.566,4.567,147.6
+1697163840000,4.567,4.57,4.567,4.57,745.2
+1697163900000,4.57,4.572,4.57,4.572,294.9
+1697163960000,4.572,4.572,4.572,4.572,137.9
+1697164020000,4.572,4.572,4.571,4.572,358.0
+1697164080000,4.572,4.572,4.57,4.57,259.6
+1697164140000,4.569,4.569,4.568,4.569,167.9
+1697164200000,4.568,4.569,4.568,4.569,210.6
+1697164260000,4.568,4.568,4.568,4.568,157.7
+1697164320000,4.569,4.569,4.567,4.567,130.4
+1697164380000,4.567,4.567,4.556,4.558,3515.8
+1697164440000,4.559,4.563,4.559,4.56,1800.1
+1697164500000,4.561,4.562,4.561,4.562,862.1
+1697164560000,4.562,4.565,4.562,4.564,399.0
+1697164620000,4.564,4.567,4.564,4.567,1065.2
+1697164680000,4.566,4.573,4.565,4.573,3164.9
+1697164740000,4.572,4.572,4.571,4.572,656.8
+1697164800000,4.572,4.575,4.572,4.575,1328.4
+1697164860000,4.574,4.575,4.574,4.575,53.0
+1697164920000,4.574,4.575,4.574,4.575,2411.4
+1697164980000,4.574,4.579,4.573,4.578,2997.9
+1697165040000,4.578,4.58,4.574,4.577,6230.2
+1697165100000,4.577,4.58,4.577,4.579,1345.3
+1697165160000,4.579,4.579,4.563,4.563,7809.6
+1697165220000,4.563,4.563,4.558,4.558,2272.6
+1697165280000,4.558,4.561,4.558,4.559,1496.0
+1697165340000,4.56,4.561,4.558,4.561,2193.3
+1697165400000,4.561,4.564,4.56,4.564,2811.5
+1697165460000,4.564,4.564,4.56,4.562,1826.0
+1697165520000,4.562,4.567,4.562,4.567,997.6
+1697165580000,4.567,4.567,4.566,4.566,417.5
+1697165640000,4.565,4.565,4.562,4.562,54.3
+1697165700000,4.563,4.564,4.562,4.564,164.3
+1697165760000,4.564,4.564,4.564,4.564,88.1
+1697165820000,4.564,4.567,4.564,4.567,2126.8
+1697165880000,4.567,4.569,4.566,4.568,575.8
+1697165940000,4.566,4.567,4.565,4.566,445.8
+1697166000000,4.567,4.573,4.567,4.571,1370.6
+1697166060000,4.57,4.572,4.569,4.572,1052.4
+1697166120000,4.571,4.571,4.57,4.57,152.0
+1697166180000,4.57,4.57,4.569,4.569,156.0
+1697166240000,4.568,4.568,4.566,4.567,612.3
+1697166300000,4.568,4.569,4.564,4.564,925.4
+1697166360000,4.563,4.563,4.559,4.559,1621.5
+1697166420000,4.559,4.559,4.555,4.555,1766.1
+1697166480000,4.556,4.557,4.556,4.557,429.7
+1697166540000,4.558,4.558,4.558,4.558,4.3
+1697166600000,4.557,4.557,4.556,4.556,457.3
+1697166660000,4.556,4.559,4.556,4.557,722.1
+1697166720000,4.557,4.557,4.556,4.556,129.2
+1697166780000,4.556,4.556,4.552,4.552,5303.5
+1697166840000,4.553,4.555,4.552,4.554,1296.3
+1697166900000,4.556,4.556,4.554,4.554,685.4
+1697166960000,4.553,4.553,4.552,4.553,345.4
+1697167020000,4.553,4.553,4.55,4.55,130.0
+1697167080000,4.55,4.55,4.545,4.547,5608.6
+1697167140000,4.547,4.547,4.542,4.542,372.2
+1697167200000,4.542,4.55,4.542,4.55,1229.8
+1697167260000,4.549,4.549,4.541,4.542,8893.0
+1697167320000,4.542,4.542,4.536,4.539,2306.6
+1697167380000,4.538,4.538,4.53,4.534,8463.9
+1697167440000,4.534,4.542,4.534,4.541,12757.9
+1697167500000,4.541,4.542,4.539,4.542,4139.1
+1697167560000,4.543,4.543,4.54,4.54,783.1
+1697167620000,4.54,4.54,4.537,4.537,686.0
+1697167680000,4.538,4.541,4.536,4.536,1049.5
+1697167740000,4.536,4.536,4.536,4.536,58.8
+1697167800000,4.537,4.538,4.537,4.537,441.9
+1697167860000,4.538,4.538,4.534,4.534,2435.7
+1697167920000,4.534,4.534,4.527,4.528,3366.3
+1697167980000,4.529,4.529,4.525,4.529,4425.6
+1697168040000,4.529,4.53,4.514,4.519,21233.5
+1697168100000,4.519,4.522,4.517,4.521,4229.5
+1697168160000,4.521,4.521,4.515,4.517,1417.6
+1697168220000,4.517,4.52,4.517,4.518,1614.1
+1697168280000,4.518,4.518,4.515,4.515,1898.8
+1697168340000,4.516,4.519,4.516,4.519,344.7
+1697168400000,4.519,4.526,4.518,4.526,1182.4
+1697168460000,4.525,4.525,4.519,4.519,3790.8
+1697168520000,4.519,4.523,4.519,4.522,1388.7
+1697168580000,4.521,4.523,4.521,4.522,830.3
+1697168640000,4.521,4.521,4.513,4.514,2961.7
+1697168700000,4.513,4.515,4.513,4.514,5142.6
+1697168760000,4.513,4.513,4.511,4.511,1115.2
+1697168820000,4.511,4.513,4.51,4.512,2918.0
+1697168880000,4.512,4.52,4.512,4.518,1992.1
+1697168940000,4.518,4.521,4.518,4.519,869.4
+1697169000000,4.52,4.52,4.519,4.519,217.6
+1697169060000,4.519,4.523,4.516,4.521,9432.3
+1697169120000,4.52,4.522,4.517,4.521,2691.1
+1697169180000,4.521,4.523,4.521,4.522,1585.7
+1697169240000,4.522,4.523,4.521,4.522,539.9
+1697169300000,4.521,4.525,4.521,4.521,1769.3
+1697169360000,4.521,4.522,4.519,4.519,484.0
+1697169420000,4.519,4.519,4.514,4.515,939.5
+1697169480000,4.515,4.516,4.514,4.516,1041.5
+1697169540000,4.517,4.517,4.514,4.514,324.1
+1697169600000,4.513,4.519,4.513,4.518,5113.9
+1697169660000,4.517,4.517,4.514,4.517,3078.3
+1697169720000,4.517,4.517,4.515,4.517,571.2
+1697169780000,4.517,4.517,4.515,4.516,283.8
+1697169840000,4.516,4.524,4.516,4.521,18876.4
+1697169900000,4.521,4.528,4.521,4.527,1974.7
+1697169960000,4.527,4.527,4.526,4.527,886.3
+1697170020000,4.526,4.526,4.525,4.525,366.3
+1697170080000,4.525,4.525,4.523,4.523,1049.6
+1697170140000,4.524,4.526,4.523,4.526,1051.4
+1697170200000,4.527,4.532,4.527,4.528,2148.6
+1697170260000,4.527,4.527,4.525,4.525,67.6
+1697170320000,4.525,4.525,4.521,4.522,1351.4
+1697170380000,4.521,4.521,4.521,4.521,141.5
+1697170440000,4.521,4.521,4.521,4.521,0.0
+1697170500000,4.522,4.525,4.521,4.525,682.8
+1697170560000,4.525,4.525,4.525,4.525,381.2
+1697170620000,4.524,4.524,4.518,4.518,1792.2
+1697170680000,4.519,4.52,4.519,4.52,247.7
+1697170740000,4.52,4.522,4.52,4.522,160.9
+1697170800000,4.522,4.524,4.522,4.524,336.8
+1697170860000,4.523,4.524,4.523,4.524,182.9
+1697170920000,4.525,4.528,4.525,4.526,5358.7
+1697170980000,4.526,4.527,4.526,4.527,678.7
+1697171040000,4.527,4.527,4.526,4.526,105.1
+1697171100000,4.526,4.533,4.526,4.533,1053.3
+1697171160000,4.534,4.536,4.534,4.534,1334.0
+1697171220000,4.535,4.537,4.529,4.53,2590.8
+1697171280000,4.529,4.529,4.526,4.526,35.4
+1697171340000,4.525,4.526,4.524,4.524,298.6
+1697171400000,4.524,4.528,4.524,4.524,1005.5
+1697171460000,4.524,4.526,4.522,4.523,2491.4
+1697171520000,4.524,4.531,4.524,4.53,1501.2
+1697171580000,4.53,4.53,4.528,4.528,664.9
+1697171640000,4.528,4.528,4.528,4.528,17.0
+1697171700000,4.528,4.533,4.528,4.532,1813.1
+1697171760000,4.532,4.532,4.528,4.528,743.1
+1697171820000,4.528,4.531,4.528,4.531,305.6
+1697171880000,4.531,4.531,4.526,4.526,836.7
+1697171940000,4.526,4.526,4.526,4.526,71.5
+1697172000000,4.526,4.528,4.526,4.527,366.5
+1697172060000,4.527,4.527,4.527,4.527,1063.9
+1697172120000,4.526,4.526,4.525,4.525,89.9
+1697172180000,4.524,4.524,4.518,4.518,1198.1
+1697172240000,4.519,4.522,4.519,4.52,1052.7
+1697172300000,4.521,4.524,4.521,4.524,492.1
+1697172360000,4.523,4.524,4.521,4.521,930.7
+1697172420000,4.52,4.522,4.52,4.522,1219.3
+1697172480000,4.522,4.522,4.522,4.522,35.9
+1697172540000,4.522,4.527,4.522,4.527,739.0
+1697172600000,4.529,4.53,4.529,4.53,305.5
+1697172660000,4.529,4.529,4.527,4.529,1692.7
+1697172720000,4.53,4.532,4.523,4.526,3312.5
+1697172780000,4.526,4.526,4.524,4.524,416.8
+1697172840000,4.525,4.528,4.524,4.528,3559.0
+1697172900000,4.529,4.529,4.524,4.529,1415.7
+1697172960000,4.528,4.529,4.528,4.529,204.4
+1697173020000,4.528,4.53,4.528,4.53,1143.2
+1697173080000,4.53,4.531,4.53,4.53,42.7
+1697173140000,4.53,4.533,4.529,4.532,2397.6
+1697173200000,4.533,4.535,4.532,4.532,1395.0
+1697173260000,4.532,4.532,4.529,4.529,508.2
+1697173320000,4.53,4.532,4.53,4.531,535.4
+1697173380000,4.532,4.545,4.531,4.543,20493.8
+1697173440000,4.543,4.544,4.543,4.544,505.2
+1697173500000,4.544,4.544,4.538,4.538,818.5
+1697173560000,4.538,4.538,4.53,4.535,7924.1
+1697173620000,4.535,4.535,4.529,4.53,439.4
+1697173680000,4.53,4.53,4.53,4.53,98.4
+1697173740000,4.53,4.53,4.527,4.527,1725.5
+1697173800000,4.528,4.53,4.528,4.53,1056.7
+1697173860000,4.53,4.53,4.529,4.529,922.9
+1697173920000,4.528,4.529,4.528,4.529,444.9
+1697173980000,4.528,4.531,4.528,4.531,761.2
+1697174040000,4.53,4.53,4.525,4.529,6250.3
+1697174100000,4.529,4.533,4.529,4.533,262.8
+1697174160000,4.534,4.534,4.534,4.534,98.4
+1697174220000,4.533,4.533,4.527,4.528,3398.2
+1697174280000,4.528,4.529,4.526,4.528,1138.2
+1697174340000,4.528,4.529,4.528,4.528,194.1
+1697174400000,4.529,4.529,4.523,4.525,621.8
+1697174460000,4.524,4.525,4.524,4.525,147.0
+1697174520000,4.524,4.524,4.522,4.522,581.7
+1697174580000,4.522,4.522,4.517,4.517,3104.9
+1697174640000,4.517,4.519,4.517,4.519,1007.8
+1697174700000,4.519,4.52,4.519,4.519,577.2
+1697174760000,4.518,4.52,4.518,4.52,776.7
+1697174820000,4.519,4.519,4.513,4.516,4313.2
+1697174880000,4.516,4.517,4.514,4.517,2015.0
+1697174940000,4.516,4.516,4.513,4.515,1196.3
+1697175000000,4.515,4.517,4.513,4.515,1442.9
+1697175060000,4.514,4.514,4.513,4.513,202.3
+1697175120000,4.513,4.513,4.512,4.512,102.2
+1697175180000,4.513,4.514,4.512,4.512,1302.7
+1697175240000,4.513,4.513,4.51,4.51,1025.2
+1697175300000,4.51,4.51,4.504,4.509,7909.9
+1697175360000,4.509,4.511,4.509,4.511,502.0
+1697175420000,4.511,4.514,4.511,4.513,543.3
+1697175480000,4.512,4.512,4.508,4.508,2131.4
+1697175540000,4.507,4.507,4.504,4.505,650.4
+1697175600000,4.506,4.508,4.494,4.498,21759.2
+1697175660000,4.498,4.501,4.498,4.498,3296.6
+1697175720000,4.498,4.501,4.495,4.495,999.8
+1697175780000,4.495,4.495,4.492,4.493,6344.2
+1697175840000,4.493,4.495,4.493,4.495,400.5
+1697175900000,4.495,4.506,4.495,4.505,1793.2
+1697175960000,4.507,4.508,4.504,4.504,3346.4
+1697176020000,4.503,4.504,4.5,4.501,433.3
+1697176080000,4.5,4.51,4.5,4.509,7480.6
+1697176140000,4.51,4.51,4.51,4.51,79.8
+1697176200000,4.51,4.514,4.509,4.511,1857.0
+1697176260000,4.513,4.515,4.513,4.514,431.2
+1697176320000,4.512,4.512,4.511,4.511,343.5
+1697176380000,4.511,4.512,4.511,4.512,155.4
+1697176440000,4.513,4.514,4.511,4.511,973.6
+1697176500000,4.511,4.515,4.511,4.514,852.9
+1697176560000,4.514,4.515,4.511,4.511,703.6
+1697176620000,4.511,4.511,4.508,4.508,1030.0
+1697176680000,4.508,4.508,4.508,4.508,92.7
+1697176740000,4.508,4.509,4.506,4.506,405.0
+1697176800000,4.506,4.513,4.504,4.507,8542.7
+1697176860000,4.507,4.507,4.505,4.505,1697.1
+1697176920000,4.504,4.505,4.5,4.502,2905.7
+1697176980000,4.501,4.503,4.499,4.502,1956.2
+1697177040000,4.502,4.502,4.501,4.501,483.6
+1697177100000,4.501,4.504,4.501,4.503,1121.5
+1697177160000,4.504,4.505,4.502,4.505,2647.8
+1697177220000,4.504,4.506,4.504,4.506,280.6
+1697177280000,4.506,4.506,4.503,4.504,1101.8
+1697177340000,4.504,4.504,4.503,4.504,296.1
+1697177400000,4.505,4.509,4.505,4.508,456.4
+1697177460000,4.508,4.508,4.507,4.507,484.4
+1697177520000,4.506,4.507,4.506,4.506,8.3
+1697177580000,4.507,4.509,4.507,4.509,639.7
+1697177640000,4.509,4.511,4.509,4.511,565.5
+1697177700000,4.512,4.513,4.511,4.513,1589.8
+1697177760000,4.512,4.518,4.51,4.514,9663.3
+1697177820000,4.514,4.516,4.511,4.511,405.6
+1697177880000,4.512,4.512,4.512,4.512,3.4
+1697177940000,4.511,4.511,4.51,4.51,394.2
+1697178000000,4.511,4.513,4.51,4.511,1202.0
+1697178060000,4.512,4.513,4.509,4.513,1572.4
+1697178120000,4.514,4.521,4.514,4.515,11703.0
+1697178180000,4.514,4.515,4.514,4.514,135.7
+1697178240000,4.515,4.515,4.514,4.515,30.7
+1697178300000,4.515,4.515,4.514,4.514,707.4
+1697178360000,4.515,4.515,4.515,4.515,353.9
+1697178420000,4.514,4.517,4.514,4.516,1231.1
+1697178480000,4.517,4.52,4.517,4.518,550.5
+1697178540000,4.517,4.517,4.515,4.515,452.6
+1697178600000,4.516,4.516,4.515,4.516,52.9
+1697178660000,4.515,4.515,4.515,4.515,25.7
+1697178720000,4.516,4.517,4.516,4.516,357.1
+1697178780000,4.516,4.517,4.516,4.517,709.2
+1697178840000,4.517,4.519,4.517,4.519,1050.4
+1697178900000,4.518,4.518,4.516,4.516,1143.3
+1697178960000,4.516,4.52,4.516,4.52,1064.4
+1697179020000,4.52,4.524,4.52,4.524,2442.6
+1697179080000,4.524,4.525,4.519,4.519,1844.7
+1697179140000,4.519,4.52,4.514,4.514,3444.2
+1697179200000,4.515,4.521,4.515,4.521,1813.0
+1697179260000,4.521,4.521,4.518,4.518,1127.6
+1697179320000,4.518,4.522,4.518,4.52,1198.8
+1697179380000,4.519,4.519,4.516,4.516,1073.4
+1697179440000,4.516,4.519,4.516,4.516,1421.1
+1697179500000,4.516,4.519,4.514,4.515,1657.4
+1697179560000,4.515,4.52,4.514,4.515,2740.8
+1697179620000,4.515,4.516,4.51,4.51,3442.2
+1697179680000,4.511,4.511,4.508,4.508,1652.1
+1697179740000,4.509,4.509,4.504,4.504,2299.0
+1697179800000,4.504,4.506,4.502,4.506,3335.6
+1697179860000,4.506,4.512,4.503,4.509,4817.8
+1697179920000,4.509,4.509,4.508,4.508,175.3
+1697179980000,4.508,4.51,4.508,4.51,462.2
+1697180040000,4.509,4.509,4.509,4.509,109.2
+1697180100000,4.509,4.511,4.509,4.51,514.8
+1697180160000,4.51,4.51,4.51,4.51,26.8
+1697180220000,4.51,4.511,4.509,4.511,832.7
+1697180280000,4.511,4.516,4.511,4.513,1473.8
+1697180340000,4.512,4.513,4.51,4.511,412.1
+1697180400000,4.513,4.521,4.513,4.521,5860.0
+1697180460000,4.521,4.523,4.517,4.517,1738.5
+1697180520000,4.517,4.517,4.516,4.517,296.1
+1697180580000,4.517,4.517,4.515,4.517,199.6
+1697180640000,4.517,4.519,4.517,4.519,200.7
+1697180700000,4.519,4.521,4.518,4.521,1649.3
+1697180760000,4.523,4.523,4.521,4.521,248.1
+1697180820000,4.521,4.523,4.521,4.523,217.3
+1697180880000,4.522,4.526,4.522,4.525,400.4
+1697180940000,4.526,4.527,4.525,4.526,551.2
+1697181000000,4.526,4.527,4.524,4.527,1079.3
+1697181060000,4.527,4.533,4.527,4.533,3069.0
+1697181120000,4.532,4.533,4.53,4.53,2396.6
+1697181180000,4.53,4.531,4.529,4.53,1050.1
+1697181240000,4.531,4.535,4.531,4.532,2860.9
+1697181300000,4.532,4.537,4.531,4.531,4097.3
+1697181360000,4.532,4.533,4.527,4.529,2472.1
+1697181420000,4.529,4.529,4.526,4.529,418.8
+1697181480000,4.528,4.531,4.527,4.531,1685.5
+1697181540000,4.532,4.543,4.532,4.535,7662.3
+1697181600000,4.535,4.536,4.528,4.532,6509.1
+1697181660000,4.532,4.536,4.532,4.535,742.2
+1697181720000,4.534,4.538,4.533,4.533,1122.1
+1697181780000,4.534,4.535,4.534,4.534,472.1
+1697181840000,4.534,4.535,4.534,4.535,236.6
+1697181900000,4.535,4.538,4.535,4.535,1208.4
+1697181960000,4.535,4.536,4.531,4.532,2800.8
+1697182020000,4.532,4.535,4.532,4.534,778.3
+1697182080000,4.535,4.537,4.535,4.537,1164.6
+1697182140000,4.536,4.536,4.535,4.535,750.4
+1697182200000,4.536,4.538,4.532,4.533,1194.1
+1697182260000,4.533,4.544,4.532,4.542,5297.1
+1697182320000,4.542,4.547,4.534,4.541,8638.0
+1697182380000,4.541,4.544,4.538,4.54,2930.1
+1697182440000,4.539,4.54,4.535,4.537,1949.7
+1697182500000,4.537,4.539,4.534,4.535,1577.8
+1697182560000,4.535,4.535,4.531,4.533,1200.6
+1697182620000,4.534,4.54,4.534,4.538,2977.3
+1697182680000,4.537,4.537,4.534,4.535,2300.5
+1697182740000,4.535,4.537,4.534,4.537,2564.7
+1697182800000,4.539,4.55,4.537,4.548,29191.8
+1697182860000,4.548,4.561,4.547,4.55,37552.3
+1697182920000,4.55,4.556,4.546,4.555,14263.1
+1697182980000,4.556,4.556,4.547,4.547,5211.7
+1697183040000,4.547,4.548,4.547,4.547,960.7
+1697183100000,4.547,4.548,4.543,4.547,1204.7
+1697183160000,4.547,4.547,4.544,4.544,457.7
+1697183220000,4.543,4.543,4.536,4.537,1697.7
+1697183280000,4.536,4.539,4.536,4.536,1547.3
+1697183340000,4.537,4.54,4.537,4.54,1244.9
+1697183400000,4.54,4.54,4.536,4.538,491.2
+1697183460000,4.539,4.541,4.53,4.533,18573.1
+1697183520000,4.535,4.535,4.531,4.533,1320.2
+1697183580000,4.532,4.533,4.53,4.533,856.9
+1697183640000,4.533,4.536,4.532,4.536,2436.1
+1697183700000,4.536,4.538,4.536,4.537,1206.4
+1697183760000,4.536,4.536,4.534,4.534,367.1
+1697183820000,4.535,4.535,4.534,4.535,696.2
+1697183880000,4.536,4.538,4.536,4.538,322.5
+1697183940000,4.537,4.54,4.536,4.536,1423.8
+1697184000000,4.535,4.54,4.533,4.539,1760.9
+1697184060000,4.54,4.548,4.54,4.548,11074.3
+1697184120000,4.547,4.552,4.547,4.547,2824.6
+1697184180000,4.548,4.548,4.544,4.544,701.9
+1697184240000,4.543,4.552,4.543,4.552,7623.2
+1697184300000,4.552,4.552,4.549,4.551,1274.9
+1697184360000,4.55,4.559,4.549,4.558,10262.3
+1697184420000,4.558,4.56,4.556,4.559,4184.3
+1697184480000,4.558,4.559,4.557,4.558,1209.7
+1697184540000,4.557,4.557,4.547,4.55,12224.9
+1697184600000,4.549,4.555,4.549,4.554,938.4
+1697184660000,4.554,4.554,4.549,4.551,1436.9
+1697184720000,4.552,4.552,4.55,4.552,1715.3
+1697184780000,4.552,4.555,4.551,4.554,717.2
+1697184840000,4.553,4.553,4.544,4.55,11172.4
+1697184900000,4.549,4.553,4.548,4.553,2060.7
+1697184960000,4.554,4.557,4.554,4.556,671.1
+1697185020000,4.555,4.559,4.555,4.555,1391.6
+1697185080000,4.555,4.555,4.549,4.549,277.4
+1697185140000,4.55,4.55,4.547,4.55,923.3
+1697185200000,4.55,4.55,4.548,4.548,210.9
+1697185260000,4.546,4.546,4.543,4.543,3740.9
+1697185320000,4.542,4.543,4.536,4.542,5103.6
+1697185380000,4.543,4.545,4.542,4.545,1546.6
+1697185440000,4.545,4.545,4.52,4.533,53894.9
+1697185500000,4.534,4.539,4.516,4.527,42171.5
+1697185560000,4.528,4.534,4.527,4.534,6661.1
+1697185620000,4.534,4.536,4.533,4.536,884.1
+1697185680000,4.537,4.54,4.535,4.535,4427.9
+1697185740000,4.536,4.537,4.536,4.537,175.1
+1697185800000,4.537,4.538,4.537,4.537,680.8
+1697185860000,4.537,4.537,4.532,4.532,2752.3
+1697185920000,4.533,4.536,4.533,4.536,498.0
+1697185980000,4.537,4.538,4.535,4.535,4263.7
+1697186040000,4.535,4.535,4.529,4.529,1590.2
+1697186100000,4.529,4.533,4.529,4.531,1000.8
+1697186160000,4.531,4.531,4.525,4.526,1173.0
+1697186220000,4.527,4.527,4.522,4.525,3522.0
+1697186280000,4.526,4.529,4.523,4.526,3223.7
+1697186340000,4.527,4.527,4.523,4.523,593.0
+1697186400000,4.523,4.528,4.522,4.527,2917.5
+1697186460000,4.528,4.528,4.523,4.523,289.0
+1697186520000,4.524,4.527,4.524,4.527,730.1
+1697186580000,4.527,4.527,4.517,4.519,5854.2
+1697186640000,4.521,4.521,4.52,4.52,250.6
+1697186700000,4.52,4.522,4.52,4.52,1174.9
+1697186760000,4.521,4.523,4.521,4.523,296.8
+1697186820000,4.523,4.523,4.518,4.518,1013.1
+1697186880000,4.519,4.522,4.519,4.521,1094.8
+1697186940000,4.52,4.522,4.519,4.522,3050.4
+1697187000000,4.522,4.522,4.516,4.517,2519.8
+1697187060000,4.517,4.519,4.517,4.519,1345.1
+1697187120000,4.519,4.519,4.518,4.519,165.0
+1697187180000,4.519,4.519,4.517,4.518,1853.4
+1697187240000,4.518,4.521,4.518,4.52,3252.7
+1697187300000,4.521,4.522,4.52,4.522,2589.1
+1697187360000,4.522,4.522,4.52,4.522,1513.7
+1697187420000,4.521,4.526,4.521,4.523,11360.2
+1697187480000,4.523,4.523,4.52,4.521,580.6
+1697187540000,4.521,4.523,4.52,4.523,729.2
+1697187600000,4.523,4.526,4.523,4.526,1118.3
+1697187660000,4.526,4.526,4.525,4.526,76.8
+1697187720000,4.525,4.528,4.525,4.528,2432.8
+1697187780000,4.528,4.528,4.526,4.526,1003.5
+1697187840000,4.525,4.526,4.525,4.525,195.9
+1697187900000,4.524,4.524,4.518,4.518,951.3
+1697187960000,4.517,4.518,4.515,4.516,270.6
+1697188020000,4.515,4.515,4.511,4.511,500.3
+1697188080000,4.511,4.513,4.508,4.512,5360.2
+1697188140000,4.513,4.517,4.513,4.516,440.7
+1697188200000,4.517,4.524,4.517,4.524,1128.8
+1697188260000,4.524,4.526,4.524,4.525,430.9
+1697188320000,4.525,4.527,4.524,4.527,522.3
+1697188380000,4.527,4.527,4.525,4.525,475.8
+1697188440000,4.525,4.527,4.525,4.527,1149.0
+1697188500000,4.526,4.526,4.525,4.525,204.8
+1697188560000,4.526,4.527,4.526,4.526,1397.3
+1697188620000,4.526,4.528,4.526,4.528,173.7
+1697188680000,4.528,4.533,4.528,4.531,4710.4
+1697188740000,4.531,4.532,4.531,4.531,333.5
+1697188800000,4.532,4.533,4.532,4.533,352.9
+1697188860000,4.532,4.536,4.531,4.534,2805.5
+1697188920000,4.535,4.535,4.531,4.533,653.9
+1697188980000,4.534,4.534,4.533,4.533,145.8
+1697189040000,4.533,4.534,4.531,4.534,660.8
+1697189100000,4.534,4.536,4.533,4.534,932.9
+1697189160000,4.534,4.536,4.534,4.536,720.5
+1697189220000,4.536,4.537,4.532,4.533,946.0
+1697189280000,4.533,4.535,4.533,4.534,305.2
+1697189340000,4.534,4.534,4.531,4.532,1720.2
+1697189400000,4.532,4.534,4.531,4.532,706.2
+1697189460000,4.531,4.534,4.531,4.532,555.7
+1697189520000,4.533,4.536,4.533,4.536,1241.0
+1697189580000,4.536,4.536,4.524,4.526,10541.6
+1697189640000,4.526,4.527,4.526,4.527,27.8
+1697189700000,4.527,4.527,4.525,4.525,1164.0
+1697189760000,4.524,4.525,4.522,4.523,1448.8
+1697189820000,4.523,4.523,4.523,4.523,52.8
+1697189880000,4.522,4.527,4.521,4.527,794.2
+1697189940000,4.526,4.526,4.524,4.525,1202.2
+1697190000000,4.525,4.525,4.522,4.524,886.3
+1697190060000,4.525,4.526,4.525,4.525,255.9
+1697190120000,4.525,4.525,4.524,4.524,328.0
+1697190180000,4.523,4.523,4.522,4.523,385.5
+1697190240000,4.523,4.523,4.522,4.523,203.7
+1697190300000,4.523,4.53,4.521,4.529,2907.3
+1697190360000,4.53,4.53,4.521,4.523,3454.0
+1697190420000,4.523,4.528,4.523,4.527,1882.6
+1697190480000,4.526,4.527,4.526,4.527,395.9
+1697190540000,4.527,4.527,4.523,4.523,2043.1
+1697190600000,4.522,4.524,4.517,4.519,2362.1
+1697190660000,4.518,4.521,4.518,4.518,999.1
+1697190720000,4.517,4.518,4.513,4.517,2806.9
+1697190780000,4.518,4.522,4.518,4.52,2816.1
+1697190840000,4.52,4.521,4.516,4.518,3817.5
+1697190900000,4.518,4.52,4.514,4.517,2028.5
+1697190960000,4.517,4.519,4.517,4.517,556.9
+1697191020000,4.517,4.53,4.515,4.53,10499.9
+1697191080000,4.53,4.542,4.524,4.53,26595.0
+1697191140000,4.531,4.531,4.525,4.527,1799.7
+1697191200000,4.527,4.537,4.525,4.528,12719.5
+1697191260000,4.528,4.532,4.528,4.531,1695.1
+1697191320000,4.529,4.531,4.526,4.526,1480.6
+1697191380000,4.526,4.526,4.515,4.52,4706.5
+1697191440000,4.52,4.52,4.513,4.518,6418.3
+1697191500000,4.518,4.52,4.512,4.513,5753.0
+1697191560000,4.513,4.514,4.509,4.511,3065.8
+1697191620000,4.511,4.512,4.507,4.508,2564.3
+1697191680000,4.509,4.512,4.504,4.51,5728.8
+1697191740000,4.509,4.51,4.505,4.509,4454.9
+1697191800000,4.51,4.513,4.507,4.513,3302.4
+1697191860000,4.514,4.514,4.508,4.511,5379.3
+1697191920000,4.511,4.515,4.511,4.514,634.5
+1697191980000,4.514,4.516,4.514,4.514,554.6
+1697192040000,4.515,4.515,4.51,4.513,2514.4
+1697192100000,4.512,4.512,4.509,4.512,1154.9
+1697192160000,4.513,4.516,4.513,4.515,734.2
+1697192220000,4.515,4.516,4.513,4.514,1095.3
+1697192280000,4.514,4.514,4.509,4.509,3310.2
+1697192340000,4.509,4.513,4.509,4.511,810.1
+1697192400000,4.512,4.514,4.511,4.514,649.2
+1697192460000,4.513,4.524,4.513,4.524,6401.7
+1697192520000,4.523,4.523,4.52,4.522,2005.0
+1697192580000,4.522,4.523,4.522,4.523,615.2
+1697192640000,4.523,4.526,4.523,4.524,859.8
+1697192700000,4.525,4.528,4.525,4.528,1125.0
+1697192760000,4.528,4.529,4.526,4.527,1892.3
+1697192820000,4.527,4.528,4.526,4.528,1302.1
+1697192880000,4.527,4.528,4.526,4.526,2455.4
+1697192940000,4.526,4.528,4.525,4.527,1103.5
+1697193000000,4.527,4.529,4.526,4.529,1145.4
+1697193060000,4.529,4.53,4.528,4.529,1113.3
+1697193120000,4.529,4.53,4.527,4.53,2319.9
+1697193180000,4.529,4.531,4.527,4.529,1418.6
+1697193240000,4.529,4.532,4.527,4.532,1417.4
+1697193300000,4.532,4.532,4.526,4.527,350.8
+1697193360000,4.527,4.527,4.523,4.523,955.4
+1697193420000,4.522,4.522,4.519,4.521,924.9
+1697193480000,4.521,4.523,4.521,4.522,1020.1
+1697193540000,4.524,4.526,4.524,4.526,761.1
+1697193600000,4.526,4.527,4.524,4.525,1231.3
+1697193660000,4.525,4.527,4.524,4.527,1264.8
+1697193720000,4.529,4.53,4.529,4.529,924.3
+1697193780000,4.53,4.53,4.528,4.528,116.8
+1697193840000,4.528,4.528,4.527,4.528,143.2
+1697193900000,4.527,4.527,4.525,4.525,56.9
+1697193960000,4.526,4.527,4.526,4.527,306.2
+1697194020000,4.527,4.527,4.527,4.527,214.9
+1697194080000,4.527,4.53,4.526,4.526,3401.5
+1697194140000,4.526,4.526,4.525,4.525,1078.6
+1697194200000,4.525,4.525,4.525,4.525,184.6
+1697194260000,4.525,4.528,4.525,4.526,493.1
+1697194320000,4.526,4.526,4.525,4.525,97.6
+1697194380000,4.525,4.525,4.524,4.525,259.0
+1697194440000,4.525,4.525,4.525,4.525,35.0
+1697194500000,4.525,4.526,4.525,4.526,504.2
+1697194560000,4.525,4.526,4.525,4.526,121.4
+1697194620000,4.525,4.525,4.52,4.523,3674.9
+1697194680000,4.524,4.525,4.521,4.524,1454.9
+1697194740000,4.525,4.528,4.525,4.527,1915.4
+1697194800000,4.526,4.527,4.526,4.527,535.7
+1697194860000,4.527,4.527,4.522,4.522,1145.8
+1697194920000,4.522,4.522,4.521,4.521,1040.7
+1697194980000,4.522,4.526,4.522,4.526,260.3
+1697195040000,4.527,4.527,4.52,4.522,7419.7
+1697195100000,4.523,4.531,4.523,4.53,14625.6
+1697195160000,4.529,4.53,4.529,4.529,727.5
+1697195220000,4.529,4.532,4.528,4.53,1216.2
+1697195280000,4.53,4.53,4.529,4.529,80.1
+1697195340000,4.529,4.53,4.529,4.53,238.6
+1697195400000,4.531,4.536,4.531,4.533,13831.7
+1697195460000,4.534,4.534,4.534,4.534,557.6
+1697195520000,4.534,4.534,4.528,4.531,4548.9
+1697195580000,4.531,4.531,4.529,4.529,222.5
+1697195640000,4.529,4.53,4.526,4.53,609.1
+1697195700000,4.531,4.536,4.531,4.535,3215.3
+1697195760000,4.535,4.535,4.531,4.531,773.1
+1697195820000,4.53,4.53,4.525,4.528,654.6
+1697195880000,4.527,4.527,4.525,4.525,612.1
+1697195940000,4.525,4.525,4.524,4.524,144.9
+1697196000000,4.524,4.525,4.522,4.522,1346.9
+1697196060000,4.522,4.527,4.522,4.527,1210.2
+1697196120000,4.528,4.534,4.528,4.534,1401.8
+1697196180000,4.534,4.535,4.533,4.534,3426.5
+1697196240000,4.534,4.534,4.532,4.533,427.6
+1697196300000,4.533,4.533,4.53,4.531,286.6
+1697196360000,4.53,4.531,4.528,4.531,659.9
+1697196420000,4.531,4.531,4.531,4.531,215.5
+1697196480000,4.531,4.531,4.531,4.531,0.0
+1697196540000,4.532,4.536,4.532,4.535,1005.5
+1697196600000,4.535,4.537,4.533,4.537,2748.0
+1697196660000,4.536,4.536,4.531,4.531,1416.9
+1697196720000,4.53,4.53,4.529,4.53,416.2
+1697196780000,4.531,4.531,4.531,4.531,1.2
+1697196840000,4.531,4.533,4.531,4.533,288.2
+1697196900000,4.533,4.533,4.531,4.532,1367.7
+1697196960000,4.531,4.533,4.531,4.533,151.5
+1697197020000,4.533,4.535,4.533,4.535,394.6
+1697197080000,4.535,4.535,4.535,4.535,13.1
+1697197140000,4.535,4.535,4.532,4.532,2675.2
+1697197200000,4.533,4.533,4.532,4.533,132.3
+1697197260000,4.533,4.54,4.533,4.54,7124.7
+1697197320000,4.539,4.54,4.537,4.539,907.7
+1697197380000,4.538,4.539,4.538,4.538,1194.8
+1697197440000,4.538,4.538,4.535,4.535,145.2
+1697197500000,4.535,4.537,4.535,4.535,565.5
+1697197560000,4.535,4.535,4.532,4.532,904.8
+1697197620000,4.533,4.533,4.53,4.53,654.5
+1697197680000,4.53,4.532,4.529,4.531,1039.3
+1697197740000,4.531,4.531,4.529,4.53,936.2
+1697197800000,4.531,4.531,4.528,4.531,1490.1
+1697197860000,4.531,4.531,4.529,4.53,759.1
+1697197920000,4.531,4.531,4.53,4.53,163.4
+1697197980000,4.528,4.529,4.528,4.529,27.6
+1697198040000,4.529,4.532,4.529,4.532,423.6
+1697198100000,4.531,4.531,4.531,4.531,561.3
+1697198160000,4.531,4.531,4.528,4.529,152.2
+1697198220000,4.53,4.53,4.53,4.53,312.4
+1697198280000,4.531,4.533,4.528,4.529,1779.3
+1697198340000,4.529,4.531,4.529,4.531,278.8
+1697198400000,4.532,4.54,4.531,4.538,3107.0
+1697198460000,4.538,4.538,4.537,4.537,137.6
+1697198520000,4.537,4.537,4.535,4.535,731.6
+1697198580000,4.536,4.537,4.533,4.535,340.9
+1697198640000,4.535,4.537,4.534,4.536,2584.8
+1697198700000,4.536,4.54,4.536,4.538,4063.4
+1697198760000,4.537,4.537,4.529,4.53,3593.9
+1697198820000,4.53,4.533,4.53,4.533,776.2
+1697198880000,4.532,4.539,4.532,4.536,3691.0
+1697198940000,4.536,4.542,4.536,4.539,16437.6
+1697199000000,4.539,4.54,4.538,4.54,1486.4
+1697199060000,4.54,4.541,4.537,4.538,1090.7
+1697199120000,4.539,4.542,4.539,4.541,600.6
+1697199180000,4.542,4.543,4.542,4.542,411.2
+1697199240000,4.543,4.545,4.543,4.545,555.1
+1697199300000,4.545,4.548,4.545,4.546,2000.8
+1697199360000,4.547,4.547,4.545,4.545,422.1
+1697199420000,4.546,4.548,4.546,4.548,1245.0
+1697199480000,4.547,4.548,4.547,4.548,1216.3
+1697199540000,4.547,4.549,4.545,4.546,1736.8
+1697199600000,4.546,4.546,4.543,4.545,1125.3
+1697199660000,4.546,4.548,4.546,4.547,634.9
+1697199720000,4.547,4.548,4.547,4.548,274.2
+1697199780000,4.549,4.555,4.547,4.552,28444.9
+1697199840000,4.551,4.551,4.542,4.542,2729.6
+1697199900000,4.543,4.544,4.542,4.543,903.7
+1697199960000,4.542,4.543,4.537,4.54,6089.6
+1697200020000,4.541,4.542,4.539,4.541,662.3
+1697200080000,4.541,4.542,4.539,4.54,2527.6
+1697200140000,4.539,4.539,4.538,4.538,386.3
+1697200200000,4.539,4.54,4.538,4.538,849.1
+1697200260000,4.539,4.54,4.538,4.54,1435.4
+1697200320000,4.54,4.543,4.54,4.543,2501.5
+1697200380000,4.544,4.547,4.544,4.546,1979.4
+1697200440000,4.546,4.55,4.546,4.549,1291.3
+1697200500000,4.549,4.549,4.542,4.546,5606.4
+1697200560000,4.546,4.551,4.546,4.55,2047.5
+1697200620000,4.55,4.55,4.545,4.546,773.2
+1697200680000,4.546,4.548,4.546,4.547,2475.4
+1697200740000,4.546,4.546,4.538,4.543,3165.7
+1697200800000,4.543,4.543,4.54,4.54,1754.4
+1697200860000,4.541,4.541,4.537,4.538,2012.4
+1697200920000,4.54,4.543,4.539,4.542,1172.2
+1697200980000,4.541,4.542,4.537,4.538,1472.3
+1697201040000,4.538,4.54,4.537,4.539,667.8
+1697201100000,4.539,4.541,4.537,4.541,906.4
+1697201160000,4.541,4.544,4.54,4.542,2726.5
+1697201220000,4.544,4.546,4.54,4.546,1685.3
+1697201280000,4.544,4.544,4.54,4.543,1796.4
+1697201340000,4.543,4.549,4.542,4.546,2089.9
+1697201400000,4.546,4.548,4.545,4.548,2316.7
+1697201460000,4.548,4.548,4.546,4.548,821.1
+1697201520000,4.548,4.548,4.547,4.548,452.9
+1697201580000,4.547,4.551,4.547,4.55,706.1
+1697201640000,4.551,4.554,4.546,4.547,3099.1
+1697201700000,4.548,4.55,4.547,4.549,1047.7
+1697201760000,4.549,4.549,4.547,4.548,1254.8
+1697201820000,4.548,4.549,4.548,4.549,201.7
+1697201880000,4.548,4.549,4.547,4.548,966.4
+1697201940000,4.548,4.551,4.548,4.551,663.0
+1697202000000,4.552,4.556,4.549,4.552,1694.6
+1697202060000,4.552,4.556,4.548,4.548,5695.9
+1697202120000,4.548,4.548,4.54,4.54,8004.1
+1697202180000,4.54,4.544,4.537,4.542,2328.9
+1697202240000,4.541,4.543,4.538,4.539,2530.1
+1697202300000,4.54,4.544,4.54,4.544,631.1
+1697202360000,4.545,4.547,4.545,4.546,1038.4
+1697202420000,4.546,4.552,4.546,4.549,4564.0
+1697202480000,4.549,4.549,4.548,4.549,937.8
+1697202540000,4.55,4.551,4.548,4.551,765.9
+1697202600000,4.551,4.552,4.55,4.551,960.4
+1697202660000,4.551,4.553,4.551,4.553,815.2
+1697202720000,4.553,4.557,4.552,4.556,2131.9
+1697202780000,4.555,4.555,4.554,4.555,435.6
+1697202840000,4.556,4.558,4.554,4.554,2165.4
+1697202900000,4.554,4.556,4.551,4.555,2474.6
+1697202960000,4.555,4.555,4.551,4.552,526.9
+1697203020000,4.552,4.552,4.547,4.55,2669.1
+1697203080000,4.55,4.555,4.549,4.555,3105.4
+1697203140000,4.555,4.555,4.552,4.554,2009.4
+1697203200000,4.553,4.554,4.552,4.553,888.5
+1697203260000,4.553,4.558,4.552,4.557,3856.2
+1697203320000,4.558,4.56,4.556,4.56,3172.5
+1697203380000,4.56,4.562,4.555,4.557,4016.0
+1697203440000,4.557,4.565,4.557,4.565,2796.3
+1697203500000,4.565,4.568,4.562,4.564,4548.4
+1697203560000,4.564,4.572,4.564,4.572,5157.9
+1697203620000,4.571,4.575,4.568,4.574,2464.3
+1697203680000,4.574,4.575,4.569,4.569,1822.0
+1697203740000,4.569,4.569,4.563,4.564,1692.2
+1697203800000,4.564,4.569,4.563,4.569,1751.4
+1697203860000,4.569,4.572,4.567,4.567,2053.4
+1697203920000,4.567,4.572,4.563,4.572,2933.1
+1697203980000,4.572,4.575,4.568,4.571,4208.4
+1697204040000,4.572,4.572,4.569,4.57,1382.1
+1697204100000,4.57,4.571,4.559,4.563,4263.6
+1697204160000,4.564,4.564,4.556,4.557,5384.4
+1697204220000,4.557,4.56,4.555,4.56,1988.1
+1697204280000,4.56,4.563,4.556,4.557,4781.5
+1697204340000,4.558,4.562,4.557,4.561,2324.9
+1697204400000,4.561,4.563,4.561,4.563,1250.0
+1697204460000,4.563,4.563,4.56,4.56,2385.0
+1697204520000,4.56,4.56,4.556,4.557,736.8
+1697204580000,4.557,4.558,4.555,4.557,872.0
+1697204640000,4.557,4.557,4.545,4.547,18140.1
+1697204700000,4.547,4.547,4.543,4.544,4950.7
+1697204760000,4.543,4.547,4.543,4.547,740.3
+1697204820000,4.548,4.55,4.543,4.545,1007.0
+1697204880000,4.546,4.55,4.545,4.549,1248.9
+1697204940000,4.549,4.551,4.548,4.551,1426.1
+1697205000000,4.55,4.555,4.55,4.553,956.8
+1697205060000,4.553,4.558,4.552,4.556,1911.0
+1697205120000,4.556,4.557,4.552,4.557,1757.0
+1697205180000,4.556,4.557,4.556,4.556,315.2
+1697205240000,4.555,4.555,4.554,4.554,28.7
+1697205300000,4.553,4.555,4.553,4.555,297.9
+1697205360000,4.556,4.559,4.556,4.558,1539.2
+1697205420000,4.559,4.563,4.559,4.562,1359.9
+1697205480000,4.561,4.562,4.561,4.561,1166.3
+1697205540000,4.56,4.561,4.555,4.556,2147.3
+1697205600000,4.555,4.558,4.554,4.558,1523.0
+1697205660000,4.557,4.559,4.555,4.558,1450.9
+1697205720000,4.558,4.561,4.552,4.552,3158.2
+1697205780000,4.552,4.555,4.552,4.555,941.3
+1697205840000,4.555,4.561,4.554,4.561,448.6
+1697205900000,4.562,4.565,4.562,4.562,1970.1
+1697205960000,4.562,4.563,4.562,4.562,782.5
+1697206020000,4.563,4.567,4.556,4.556,7248.8
+1697206080000,4.557,4.563,4.557,4.563,1481.7
+1697206140000,4.563,4.565,4.563,4.564,1412.6
+1697206200000,4.564,4.564,4.561,4.561,540.2
+1697206260000,4.561,4.561,4.559,4.559,663.4
+1697206320000,4.558,4.558,4.555,4.558,1192.6
+1697206380000,4.558,4.56,4.556,4.558,551.8
+1697206440000,4.556,4.556,4.555,4.555,577.7
+1697206500000,4.554,4.555,4.554,4.554,185.7
+1697206560000,4.552,4.552,4.548,4.55,1742.4
+1697206620000,4.551,4.553,4.546,4.547,3140.9
+1697206680000,4.548,4.55,4.546,4.547,769.2
+1697206740000,4.547,4.548,4.543,4.546,3584.7
+1697206800000,4.546,4.55,4.544,4.544,4235.1
+1697206860000,4.544,4.55,4.544,4.547,4798.9
+1697206920000,4.546,4.547,4.546,4.547,156.6
+1697206980000,4.547,4.551,4.547,4.55,1314.7
+1697207040000,4.55,4.55,4.544,4.545,1755.6
+1697207100000,4.545,4.546,4.543,4.544,2216.2
+1697207160000,4.544,4.549,4.541,4.549,4546.6
+1697207220000,4.548,4.548,4.547,4.547,49.7
+1697207280000,4.548,4.548,4.542,4.542,1669.7
+1697207340000,4.543,4.543,4.539,4.541,1381.0
+1697207400000,4.54,4.542,4.54,4.541,424.9
+1697207460000,4.543,4.548,4.543,4.548,905.6
+1697207520000,4.548,4.548,4.545,4.547,722.8
+1697207580000,4.547,4.547,4.545,4.547,505.2
+1697207640000,4.548,4.549,4.543,4.546,3940.7
+1697207700000,4.545,4.547,4.544,4.547,1146.2
+1697207760000,4.547,4.547,4.544,4.544,1495.4
+1697207820000,4.544,4.545,4.543,4.543,946.8
+1697207880000,4.542,4.543,4.54,4.543,722.5
+1697207940000,4.545,4.549,4.545,4.549,1302.1
+1697208000000,4.548,4.55,4.547,4.548,1911.3
+1697208060000,4.547,4.549,4.547,4.549,752.2
+1697208120000,4.548,4.549,4.547,4.548,390.1
+1697208180000,4.548,4.548,4.546,4.547,833.5
+1697208240000,4.548,4.549,4.548,4.548,69.7
+1697208300000,4.548,4.548,4.545,4.545,997.4
+1697208360000,4.546,4.548,4.546,4.546,713.4
+1697208420000,4.545,4.545,4.543,4.543,353.8
+1697208480000,4.543,4.543,4.542,4.543,371.1
+1697208540000,4.543,4.544,4.541,4.542,518.6
+1697208600000,4.543,4.543,4.542,4.542,292.0
+1697208660000,4.541,4.541,4.53,4.534,7435.5
+1697208720000,4.534,4.534,4.53,4.53,2790.8
+1697208780000,4.53,4.538,4.529,4.537,4181.0
+1697208840000,4.536,4.536,4.534,4.535,951.2
+1697208900000,4.536,4.539,4.536,4.536,724.3
+1697208960000,4.536,4.536,4.534,4.534,583.7
+1697209020000,4.533,4.535,4.528,4.529,1842.2
+1697209080000,4.529,4.529,4.524,4.529,13710.7
+1697209140000,4.529,4.529,4.526,4.529,1611.9
+1697209200000,4.53,4.536,4.529,4.531,3823.6
+1697209260000,4.531,4.534,4.525,4.532,2238.4
+1697209320000,4.532,4.536,4.532,4.536,273.3
+1697209380000,4.535,4.536,4.533,4.533,540.7
+1697209440000,4.531,4.535,4.529,4.535,3775.1
+1697209500000,4.534,4.534,4.526,4.526,2358.1
+1697209560000,4.527,4.528,4.523,4.524,2311.2
+1697209620000,4.525,4.53,4.525,4.527,1672.9
+1697209680000,4.526,4.526,4.523,4.523,954.3
+1697209740000,4.524,4.531,4.524,4.53,4700.9
+1697209800000,4.53,4.53,4.527,4.527,360.5
+1697209860000,4.527,4.527,4.524,4.524,424.9
+1697209920000,4.524,4.528,4.523,4.527,6881.8
+1697209980000,4.528,4.53,4.528,4.53,346.5
+1697210040000,4.529,4.531,4.526,4.526,1171.8
+1697210100000,4.526,4.527,4.524,4.524,789.5
+1697210160000,4.525,4.528,4.525,4.526,738.0
+1697210220000,4.525,4.529,4.524,4.526,1670.8
+1697210280000,4.525,4.525,4.525,4.525,329.8
+1697210340000,4.525,4.525,4.522,4.524,856.5
+1697210400000,4.524,4.524,4.521,4.523,1006.8
+1697210460000,4.523,4.524,4.523,4.524,239.4
+1697210520000,4.523,4.523,4.52,4.52,1452.8
+1697210580000,4.519,4.519,4.509,4.513,6610.7
+1697210640000,4.512,4.512,4.505,4.509,5975.2
+1697210700000,4.508,4.51,4.507,4.51,3403.4
+1697210760000,4.51,4.511,4.51,4.51,681.7
+1697210820000,4.51,4.51,4.507,4.507,2439.1
+1697210880000,4.508,4.512,4.508,4.511,1095.9
+1697210940000,4.512,4.513,4.507,4.511,3132.8
+1697211000000,4.51,4.514,4.508,4.513,3173.7
+1697211060000,4.513,4.519,4.512,4.518,3101.4
+1697211120000,4.517,4.517,4.51,4.513,2055.3
+1697211180000,4.512,4.513,4.512,4.513,361.1
+1697211240000,4.513,4.513,4.507,4.509,1988.7
+1697211300000,4.509,4.515,4.507,4.514,1568.4
+1697211360000,4.513,4.513,4.509,4.511,834.0
+1697211420000,4.51,4.516,4.51,4.513,6686.0
+1697211480000,4.512,4.512,4.511,4.511,1508.3
+1697211540000,4.51,4.512,4.51,4.51,2195.5
+1697211600000,4.51,4.51,4.508,4.509,195.9
+1697211660000,4.509,4.513,4.509,4.513,557.7
+1697211720000,4.512,4.512,4.509,4.511,1307.2
+1697211780000,4.51,4.515,4.51,4.514,392.4
+1697211840000,4.513,4.518,4.513,4.515,1624.8
+1697211900000,4.514,4.514,4.512,4.512,231.6
+1697211960000,4.513,4.515,4.513,4.515,691.3
+1697212020000,4.515,4.516,4.512,4.514,2085.5
+1697212080000,4.513,4.514,4.512,4.512,710.0
+1697212140000,4.512,4.513,4.511,4.512,1587.8
+1697212200000,4.51,4.51,4.508,4.509,294.4
+1697212260000,4.509,4.512,4.506,4.512,1331.1
+1697212320000,4.512,4.512,4.508,4.51,656.9
+1697212380000,4.51,4.511,4.51,4.511,95.8
+1697212440000,4.511,4.512,4.51,4.51,887.1
+1697212500000,4.51,4.51,4.508,4.509,846.3
+1697212560000,4.51,4.517,4.509,4.515,2250.2
+1697212620000,4.515,4.517,4.514,4.516,1320.5
+1697212680000,4.516,4.516,4.511,4.511,1269.4
+1697212740000,4.512,4.512,4.508,4.509,1077.2
+1697212800000,4.509,4.516,4.509,4.516,4547.7
+1697212860000,4.515,4.518,4.513,4.517,1009.3
+1697212920000,4.517,4.518,4.51,4.512,1684.2
+1697212980000,4.513,4.515,4.513,4.515,1362.9
+1697213040000,4.515,4.515,4.509,4.51,1917.9
+1697213100000,4.509,4.516,4.509,4.515,1910.0
+1697213160000,4.514,4.516,4.513,4.516,1743.6
+1697213220000,4.515,4.519,4.515,4.519,1730.1
+1697213280000,4.519,4.521,4.516,4.516,858.7
+1697213340000,4.515,4.518,4.514,4.515,1076.3
+1697213400000,4.516,4.519,4.516,4.519,2981.3
+1697213460000,4.518,4.518,4.517,4.517,87.8
+1697213520000,4.517,4.519,4.516,4.516,2513.4
+1697213580000,4.516,4.517,4.516,4.517,298.8
+1697213640000,4.517,4.517,4.516,4.516,199.4
+1697213700000,4.516,4.516,4.514,4.515,741.9
+1697213760000,4.515,4.52,4.515,4.518,1676.5
+1697213820000,4.518,4.518,4.517,4.517,436.1
+1697213880000,4.516,4.516,4.516,4.516,239.5
+1697213940000,4.517,4.519,4.517,4.519,335.5
+1697214000000,4.519,4.52,4.518,4.52,753.8
+1697214060000,4.52,4.523,4.52,4.522,167.4
+1697214120000,4.522,4.523,4.522,4.523,824.8
+1697214180000,4.523,4.527,4.522,4.525,7745.6
+1697214240000,4.525,4.527,4.525,4.526,981.8
+1697214300000,4.525,4.527,4.52,4.524,5809.9
+1697214360000,4.524,4.526,4.524,4.526,293.2
+1697214420000,4.527,4.53,4.527,4.527,2005.6
+1697214480000,4.527,4.549,4.527,4.545,33021.2
+1697214540000,4.545,4.546,4.534,4.538,10775.0
+1697214600000,4.537,4.538,4.535,4.535,1069.6
+1697214660000,4.535,4.535,4.53,4.531,1785.3
+1697214720000,4.531,4.537,4.531,4.536,1475.9
+1697214780000,4.537,4.55,4.537,4.54,7660.8
+1697214840000,4.541,4.544,4.54,4.541,2429.0
+1697214900000,4.54,4.54,4.532,4.534,9855.2
+1697214960000,4.534,4.535,4.533,4.534,1152.2
+1697215020000,4.534,4.536,4.533,4.536,568.9
+1697215080000,4.537,4.539,4.537,4.539,414.3
+1697215140000,4.539,4.54,4.534,4.536,2374.0
+1697215200000,4.536,4.537,4.536,4.536,552.6
+1697215260000,4.536,4.537,4.533,4.537,3473.5
+1697215320000,4.538,4.539,4.537,4.539,1153.2
+1697215380000,4.54,4.54,4.539,4.54,194.7
+1697215440000,4.539,4.542,4.538,4.542,802.5
+1697215500000,4.543,4.544,4.542,4.544,1286.5
+1697215560000,4.544,4.544,4.542,4.543,757.7
+1697215620000,4.543,4.544,4.543,4.544,673.6
+1697215680000,4.544,4.544,4.539,4.54,5922.3
+1697215740000,4.54,4.54,4.536,4.536,600.4
+1697215800000,4.536,4.537,4.534,4.537,3162.3
+1697215860000,4.536,4.546,4.535,4.543,2657.6
+1697215920000,4.542,4.545,4.54,4.544,442.8
+1697215980000,4.546,4.546,4.544,4.545,134.0
+1697216040000,4.545,4.545,4.543,4.543,358.5
+1697216100000,4.543,4.549,4.543,4.549,303.1
+1697216160000,4.549,4.549,4.547,4.548,567.8
+1697216220000,4.548,4.549,4.547,4.548,846.0
+1697216280000,4.548,4.55,4.548,4.549,1782.2
+1697216340000,4.55,4.567,4.55,4.558,46113.3
+1697216400000,4.558,4.558,4.55,4.554,8259.4
+1697216460000,4.554,4.554,4.549,4.549,1040.1
+1697216520000,4.55,4.553,4.55,4.553,4312.9
+1697216580000,4.552,4.559,4.55,4.554,3370.9
+1697216640000,4.555,4.555,4.551,4.554,869.3
+1697216700000,4.555,4.555,4.553,4.554,849.3
+1697216760000,4.555,4.558,4.554,4.554,1013.0
+1697216820000,4.555,4.556,4.554,4.556,1033.7
+1697216880000,4.557,4.558,4.555,4.555,948.1
+1697216940000,4.555,4.555,4.55,4.55,6196.3
+1697217000000,4.551,4.555,4.551,4.554,1957.8
+1697217060000,4.554,4.554,4.545,4.547,3272.9
+1697217120000,4.546,4.547,4.544,4.547,842.2
+1697217180000,4.546,4.546,4.542,4.543,1346.5
+1697217240000,4.544,4.547,4.541,4.542,1018.6
+1697217300000,4.542,4.543,4.54,4.542,1661.8
+1697217360000,4.543,4.546,4.543,4.546,1069.1
+1697217420000,4.545,4.547,4.545,4.547,347.1
+1697217480000,4.547,4.55,4.547,4.55,729.2
+1697217540000,4.549,4.551,4.549,4.55,521.2
+1697217600000,4.55,4.551,4.547,4.551,1573.8
+1697217660000,4.551,4.554,4.551,4.554,205.1
+1697217720000,4.553,4.556,4.549,4.556,1425.6
+1697217780000,4.556,4.556,4.555,4.555,382.3
+1697217840000,4.554,4.556,4.549,4.555,4319.5
+1697217900000,4.555,4.556,4.553,4.555,1209.9
+1697217960000,4.554,4.555,4.55,4.55,266.9
+1697218020000,4.55,4.55,4.54,4.543,6694.9
+1697218080000,4.543,4.545,4.541,4.542,1106.6
+1697218140000,4.543,4.546,4.543,4.545,1416.8
+1697218200000,4.544,4.548,4.544,4.548,396.8
+1697218260000,4.547,4.548,4.543,4.543,893.1
+1697218320000,4.543,4.543,4.536,4.538,6047.3
+1697218380000,4.539,4.544,4.539,4.544,1367.2
+1697218440000,4.543,4.543,4.535,4.536,1045.2
+1697218500000,4.537,4.541,4.537,4.541,635.2
+1697218560000,4.542,4.543,4.542,4.543,52.8
+1697218620000,4.543,4.543,4.542,4.543,104.9
+1697218680000,4.543,4.547,4.543,4.547,761.2
+1697218740000,4.547,4.55,4.547,4.549,661.3
+1697218800000,4.55,4.553,4.55,4.551,1656.2
+1697218860000,4.55,4.554,4.55,4.554,2265.6
+1697218920000,4.554,4.555,4.554,4.554,363.7
+1697218980000,4.553,4.554,4.553,4.553,430.0
+1697219040000,4.553,4.553,4.551,4.551,242.1
+1697219100000,4.551,4.553,4.548,4.551,2890.7
+1697219160000,4.551,4.551,4.547,4.548,460.5
+1697219220000,4.547,4.55,4.547,4.55,886.4
+1697219280000,4.549,4.549,4.544,4.544,850.0
+1697219340000,4.544,4.545,4.544,4.545,492.4
+1697219400000,4.546,4.546,4.54,4.544,2004.1
+1697219460000,4.544,4.544,4.54,4.54,1737.3
+1697219520000,4.541,4.544,4.54,4.541,1523.0
+1697219580000,4.54,4.544,4.54,4.544,1883.7
+1697219640000,4.543,4.543,4.543,4.543,61.5
+1697219700000,4.543,4.544,4.543,4.543,323.9
+1697219760000,4.544,4.545,4.544,4.545,1010.9
+1697219820000,4.544,4.544,4.543,4.544,371.9
+1697219880000,4.543,4.544,4.543,4.544,103.1
+1697219940000,4.543,4.544,4.543,4.544,59.8
+1697220000000,4.543,4.545,4.541,4.544,691.5
+1697220060000,4.544,4.545,4.542,4.542,280.8
+1697220120000,4.543,4.545,4.54,4.545,1829.6
+1697220180000,4.545,4.545,4.543,4.543,182.1
+1697220240000,4.542,4.567,4.542,4.56,51967.9
+1697220300000,4.561,4.561,4.554,4.558,5610.7
+1697220360000,4.558,4.558,4.552,4.552,996.5
+1697220420000,4.551,4.553,4.551,4.551,647.5
+1697220480000,4.551,4.553,4.551,4.551,784.5
+1697220540000,4.551,4.551,4.549,4.55,2762.7
+1697220600000,4.551,4.554,4.551,4.554,959.9
+1697220660000,4.555,4.555,4.552,4.552,391.1
+1697220720000,4.551,4.556,4.55,4.555,1004.9
+1697220780000,4.554,4.554,4.551,4.552,726.2
+1697220840000,4.553,4.553,4.553,4.553,241.4
+1697220900000,4.553,4.553,4.552,4.553,315.7
+1697220960000,4.553,4.555,4.55,4.55,1075.5
+1697221020000,4.551,4.552,4.546,4.549,5661.9
+1697221080000,4.55,4.557,4.55,4.557,1584.5
+1697221140000,4.556,4.557,4.555,4.557,991.2
+1697221200000,4.557,4.56,4.554,4.554,490.8
+1697221260000,4.555,4.555,4.549,4.552,2234.0
+1697221320000,4.551,4.552,4.548,4.548,346.7
+1697221380000,4.549,4.549,4.548,4.548,278.5
+1697221440000,4.548,4.548,4.545,4.545,603.0
+1697221500000,4.545,4.545,4.542,4.544,2117.2
+1697221560000,4.545,4.547,4.545,4.546,837.3
+1697221620000,4.545,4.545,4.535,4.538,9267.6
+1697221680000,4.537,4.541,4.536,4.541,1248.8
+1697221740000,4.542,4.543,4.541,4.541,420.5
+1697221800000,4.541,4.541,4.537,4.541,4502.9
+1697221860000,4.541,4.544,4.541,4.543,747.6
+1697221920000,4.542,4.543,4.542,4.543,134.2
+1697221980000,4.543,4.547,4.543,4.547,589.6
+1697222040000,4.547,4.547,4.542,4.544,1845.5
+1697222100000,4.545,4.545,4.542,4.542,748.6
+1697222160000,4.541,4.541,4.534,4.534,2096.3
+1697222220000,4.534,4.535,4.531,4.534,1690.9
+1697222280000,4.534,4.534,4.53,4.531,848.0
+1697222340000,4.532,4.534,4.528,4.532,2055.7
+1697222400000,4.532,4.534,4.531,4.534,657.1
+1697222460000,4.533,4.539,4.533,4.539,348.0
+1697222520000,4.538,4.538,4.53,4.53,2715.9
+1697222580000,4.53,4.533,4.527,4.529,5864.2
+1697222640000,4.529,4.53,4.529,4.53,332.9
+1697222700000,4.531,4.533,4.531,4.532,598.0
+1697222760000,4.532,4.532,4.532,4.532,555.1
+1697222820000,4.532,4.535,4.532,4.535,493.1
+1697222880000,4.535,4.535,4.535,4.535,345.5
+1697222940000,4.534,4.534,4.528,4.531,999.6
+1697223000000,4.531,4.538,4.531,4.535,2699.4
+1697223060000,4.535,4.537,4.533,4.534,1406.5
+1697223120000,4.535,4.537,4.535,4.537,1385.1
+1697223180000,4.538,4.538,4.535,4.535,297.9
+1697223240000,4.535,4.537,4.535,4.535,1354.1
+1697223300000,4.535,4.536,4.534,4.536,228.3
+1697223360000,4.536,4.536,4.534,4.534,646.5
+1697223420000,4.533,4.534,4.533,4.533,284.4
+1697223480000,4.533,4.533,4.53,4.531,51.1
+1697223540000,4.53,4.532,4.53,4.532,126.0
+1697223600000,4.532,4.535,4.529,4.531,2221.7
+1697223660000,4.531,4.535,4.531,4.535,270.2
+1697223720000,4.536,4.539,4.535,4.538,685.4
+1697223780000,4.537,4.539,4.537,4.538,634.5
+1697223840000,4.537,4.539,4.537,4.539,616.8
+1697223900000,4.539,4.539,4.535,4.535,393.2
+1697223960000,4.533,4.533,4.522,4.525,2845.9
+1697224020000,4.525,4.529,4.525,4.527,1964.2
+1697224080000,4.527,4.529,4.526,4.529,335.2
+1697224140000,4.529,4.529,4.529,4.529,228.9
+1697224200000,4.529,4.53,4.528,4.53,446.6
+1697224260000,4.529,4.529,4.528,4.529,459.3
+1697224320000,4.529,4.536,4.529,4.531,3111.1
+1697224380000,4.53,4.533,4.53,4.533,912.3
+1697224440000,4.534,4.535,4.534,4.535,207.6
+1697224500000,4.534,4.534,4.531,4.531,508.5
+1697224560000,4.532,4.532,4.531,4.531,31.3
+1697224620000,4.531,4.532,4.529,4.532,709.7
+1697224680000,4.531,4.535,4.531,4.535,1586.7
+1697224740000,4.535,4.537,4.531,4.533,1025.0
+1697224800000,4.532,4.534,4.531,4.534,447.7
+1697224860000,4.534,4.537,4.534,4.537,852.2
+1697224920000,4.537,4.538,4.535,4.535,688.7
+1697224980000,4.533,4.533,4.532,4.533,716.4
+1697225040000,4.534,4.536,4.533,4.536,1169.4
+1697225100000,4.537,4.537,4.536,4.537,196.4
+1697225160000,4.537,4.538,4.536,4.536,1028.3
+1697225220000,4.536,4.538,4.535,4.536,518.8
+1697225280000,4.536,4.538,4.536,4.538,983.7
+1697225340000,4.539,4.542,4.539,4.54,512.6
+1697225400000,4.54,4.541,4.537,4.54,1746.8
+1697225460000,4.54,4.541,4.54,4.541,613.3
+1697225520000,4.54,4.54,4.539,4.539,305.6
+1697225580000,4.539,4.539,4.532,4.533,3213.2
+1697225640000,4.532,4.532,4.529,4.529,265.7
+1697225700000,4.528,4.529,4.525,4.525,729.0
+1697225760000,4.525,4.528,4.524,4.528,2739.1
+1697225820000,4.528,4.529,4.525,4.526,2543.0
+1697225880000,4.525,4.526,4.524,4.524,312.0
+1697225940000,4.523,4.524,4.519,4.52,4096.7
+1697226000000,4.52,4.524,4.52,4.524,1252.1
+1697226060000,4.524,4.524,4.523,4.523,787.1
+1697226120000,4.522,4.522,4.518,4.519,851.6
+1697226180000,4.52,4.521,4.519,4.519,604.2
+1697226240000,4.519,4.519,4.515,4.515,768.3
+1697226300000,4.516,4.519,4.516,4.519,983.9
+1697226360000,4.519,4.519,4.517,4.519,477.4
+1697226420000,4.519,4.519,4.517,4.518,219.3
+1697226480000,4.518,4.52,4.517,4.52,1495.8
+1697226540000,4.52,4.52,4.517,4.519,340.6
+1697226600000,4.518,4.52,4.517,4.519,929.8
+1697226660000,4.519,4.52,4.516,4.516,2673.3
+1697226720000,4.515,4.516,4.512,4.514,2136.0
+1697226780000,4.514,4.517,4.513,4.517,1791.8
+1697226840000,4.516,4.516,4.511,4.511,1390.5
+1697226900000,4.51,4.515,4.51,4.515,1187.0
+1697226960000,4.515,4.517,4.515,4.517,340.5
+1697227020000,4.518,4.521,4.518,4.521,984.9
+1697227080000,4.522,4.523,4.521,4.522,1172.7
+1697227140000,4.523,4.524,4.519,4.523,1568.4
+1697227200000,4.522,4.522,4.52,4.521,1402.7
+1697227260000,4.521,4.522,4.521,4.521,415.4
+1697227320000,4.522,4.526,4.521,4.525,1713.5
+1697227380000,4.525,4.525,4.524,4.524,1262.8
+1697227440000,4.523,4.524,4.521,4.521,1565.6
+1697227500000,4.521,4.523,4.521,4.521,1824.7
+1697227560000,4.52,4.52,4.519,4.519,359.4
+1697227620000,4.519,4.519,4.518,4.518,175.6
+1697227680000,4.517,4.518,4.517,4.518,291.6
+1697227740000,4.518,4.518,4.518,4.518,25.7
+1697227800000,4.517,4.517,4.516,4.516,1124.4
+1697227860000,4.515,4.517,4.515,4.517,641.5
+1697227920000,4.516,4.516,4.516,4.516,78.9
+1697227980000,4.516,4.516,4.516,4.516,0.0
+1697228040000,4.515,4.515,4.514,4.514,601.3
+1697228100000,4.514,4.514,4.511,4.513,2527.6
+1697228160000,4.513,4.517,4.513,4.517,5238.6
+1697228220000,4.517,4.518,4.511,4.511,873.2
+1697228280000,4.511,4.515,4.511,4.514,658.2
+1697228340000,4.515,4.515,4.514,4.515,184.4
+1697228400000,4.516,4.519,4.516,4.519,934.9
+1697228460000,4.518,4.518,4.517,4.518,185.7
+1697228520000,4.517,4.518,4.514,4.514,273.5
+1697228580000,4.514,4.514,4.513,4.513,116.2
+1697228640000,4.513,4.513,4.507,4.51,12678.6
+1697228700000,4.511,4.514,4.511,4.514,2356.0
+1697228760000,4.514,4.516,4.514,4.516,418.6
+1697228820000,4.516,4.518,4.516,4.518,249.5
+1697228880000,4.517,4.517,4.515,4.515,562.0
+1697228940000,4.514,4.514,4.513,4.513,515.0
+1697229000000,4.514,4.515,4.511,4.514,2041.9
+1697229060000,4.514,4.514,4.513,4.514,123.6
+1697229120000,4.513,4.513,4.511,4.511,1228.0
+1697229180000,4.511,4.511,4.485,4.493,56672.6
+1697229240000,4.493,4.499,4.493,4.497,14037.9
+1697229300000,4.497,4.501,4.495,4.498,4779.0
+1697229360000,4.498,4.5,4.498,4.499,392.5
+1697229420000,4.499,4.5,4.496,4.497,2612.5
+1697229480000,4.497,4.5,4.489,4.495,11341.7
+1697229540000,4.495,4.499,4.483,4.49,26508.9
+1697229600000,4.49,4.501,4.489,4.499,6439.7
+1697229660000,4.499,4.499,4.494,4.494,4816.1
+1697229720000,4.493,4.499,4.493,4.499,1287.3
+1697229780000,4.498,4.498,4.495,4.495,136.5
+1697229840000,4.494,4.495,4.494,4.495,399.2
+1697229900000,4.495,4.496,4.492,4.494,2541.4
+1697229960000,4.494,4.494,4.49,4.491,699.7
+1697230020000,4.49,4.493,4.49,4.493,209.6
+1697230080000,4.492,4.492,4.488,4.489,2050.0
+1697230140000,4.489,4.489,4.487,4.487,1039.7
+1697230200000,4.486,4.488,4.485,4.488,876.5
+1697230260000,4.487,4.489,4.487,4.487,874.9
+1697230320000,4.488,4.514,4.488,4.505,33579.4
+1697230380000,4.505,4.512,4.505,4.512,9871.1
+1697230440000,4.512,4.529,4.512,4.518,32241.1
+1697230500000,4.519,4.532,4.519,4.531,7732.8
+1697230560000,4.53,4.532,4.519,4.522,8196.8
+1697230620000,4.522,4.534,4.522,4.534,4009.9
+1697230680000,4.534,4.548,4.531,4.544,10855.4
+1697230740000,4.544,4.55,4.544,4.55,3281.6
+1697230800000,4.55,4.573,4.549,4.565,55085.5
+1697230860000,4.565,4.591,4.565,4.589,32558.9
+1697230920000,4.59,4.61,4.581,4.591,74124.8
+1697230980000,4.592,4.593,4.58,4.585,17975.1
+1697231040000,4.585,4.6,4.58,4.584,17111.6
+1697231100000,4.584,4.587,4.58,4.585,6294.0
+1697231160000,4.585,4.597,4.58,4.595,19958.3
+1697231220000,4.595,4.6,4.59,4.594,9330.5
+1697231280000,4.595,4.595,4.58,4.584,6690.9
+1697231340000,4.584,4.59,4.584,4.585,6139.3
+1697231400000,4.585,4.585,4.565,4.567,13582.6
+1697231460000,4.567,4.57,4.553,4.556,14231.0
+1697231520000,4.555,4.567,4.553,4.566,4991.4
+1697231580000,4.567,4.569,4.564,4.567,6442.9
+1697231640000,4.567,4.568,4.558,4.558,3976.6
+1697231700000,4.556,4.559,4.534,4.547,54803.5
+1697231760000,4.545,4.552,4.539,4.545,12656.1
+1697231820000,4.546,4.554,4.546,4.553,6429.5
+1697231880000,4.552,4.558,4.551,4.556,2080.8
+1697231940000,4.556,4.559,4.554,4.557,2169.3
+1697232000000,4.557,4.557,4.55,4.553,1706.6
+1697232060000,4.554,4.56,4.554,4.56,1063.4
+1697232120000,4.559,4.564,4.559,4.563,8708.2
+1697232180000,4.564,4.566,4.559,4.563,2148.8
+1697232240000,4.563,4.583,4.563,4.582,51675.4
+1697232300000,4.58,4.584,4.577,4.584,8169.1
+1697232360000,4.584,4.593,4.583,4.593,4812.0
+1697232420000,4.592,4.592,4.579,4.58,12322.0
+1697232480000,4.58,4.581,4.576,4.577,2330.4
+1697232540000,4.577,4.58,4.576,4.579,549.5
+1697232600000,4.578,4.589,4.577,4.589,2152.4
+1697232660000,4.588,4.589,4.581,4.583,2378.3
+1697232720000,4.582,4.59,4.582,4.588,1309.0
+1697232780000,4.588,4.589,4.586,4.588,2428.4
+1697232840000,4.587,4.59,4.584,4.584,1591.1
+1697232900000,4.585,4.587,4.583,4.585,2702.3
+1697232960000,4.585,4.585,4.581,4.581,4423.8
+1697233020000,4.582,4.585,4.581,4.584,1785.8
+1697233080000,4.585,4.587,4.585,4.587,2170.8
+1697233140000,4.587,4.591,4.587,4.59,1986.2
+1697233200000,4.59,4.594,4.59,4.594,1980.5
+1697233260000,4.594,4.594,4.59,4.592,2159.8
+1697233320000,4.592,4.594,4.589,4.589,2662.6
+1697233380000,4.59,4.59,4.58,4.585,5387.6
+1697233440000,4.585,4.587,4.584,4.586,1160.3
+1697233500000,4.587,4.587,4.585,4.586,1182.0
+1697233560000,4.585,4.585,4.576,4.578,8003.9
+1697233620000,4.577,4.578,4.575,4.578,3521.3
+1697233680000,4.577,4.586,4.573,4.585,3295.4
+1697233740000,4.585,4.587,4.582,4.587,2679.9
+1697233800000,4.588,4.588,4.586,4.586,113.3
+1697233860000,4.587,4.588,4.585,4.588,609.7
+1697233920000,4.588,4.588,4.585,4.585,1752.3
+1697233980000,4.585,4.585,4.58,4.58,2318.9
+1697234040000,4.58,4.58,4.576,4.576,1595.9
+1697234100000,4.577,4.579,4.576,4.578,1310.3
+1697234160000,4.577,4.579,4.577,4.579,408.5
+1697234220000,4.579,4.579,4.57,4.57,1600.8
+1697234280000,4.571,4.571,4.569,4.569,323.9
+1697234340000,4.57,4.57,4.567,4.568,1041.4
+1697234400000,4.568,4.574,4.566,4.574,1256.8
+1697234460000,4.574,4.575,4.572,4.572,1798.8
+1697234520000,4.571,4.575,4.57,4.571,2995.7
+1697234580000,4.571,4.572,4.57,4.571,703.0
+1697234640000,4.571,4.571,4.57,4.57,140.5
+1697234700000,4.569,4.573,4.568,4.572,2284.8
+1697234760000,4.573,4.58,4.571,4.579,2622.2
+1697234820000,4.58,4.582,4.578,4.581,1038.1
+1697234880000,4.581,4.585,4.58,4.583,805.0
+1697234940000,4.583,4.586,4.582,4.586,1746.6
+1697235000000,4.585,4.586,4.58,4.586,2260.5
+1697235060000,4.586,4.587,4.582,4.582,1618.9
+1697235120000,4.581,4.583,4.581,4.583,406.6
+1697235180000,4.582,4.582,4.582,4.582,12.3
+1697235240000,4.582,4.582,4.577,4.578,582.4
+1697235300000,4.579,4.579,4.578,4.578,18.5
+1697235360000,4.579,4.581,4.577,4.577,2062.3
+1697235420000,4.577,4.577,4.574,4.574,672.9
+1697235480000,4.575,4.582,4.575,4.581,1180.5
+1697235540000,4.582,4.583,4.579,4.582,1027.5
+1697235600000,4.581,4.581,4.579,4.58,631.9
+1697235660000,4.58,4.581,4.576,4.576,230.6
+1697235720000,4.576,4.576,4.569,4.57,2712.9
+1697235780000,4.569,4.57,4.568,4.568,179.0
+1697235840000,4.568,4.568,4.567,4.568,217.4
+1697235900000,4.569,4.569,4.565,4.568,1997.8
+1697235960000,4.568,4.569,4.567,4.567,666.9
+1697236020000,4.566,4.567,4.562,4.566,3554.5
+1697236080000,4.566,4.567,4.561,4.564,6921.4
+1697236140000,4.565,4.565,4.559,4.56,2981.4
+1697236200000,4.559,4.559,4.554,4.555,3512.3
+1697236260000,4.556,4.559,4.552,4.553,3514.2
+1697236320000,4.553,4.554,4.55,4.55,2382.9
+1697236380000,4.55,4.551,4.546,4.548,3478.1
+1697236440000,4.548,4.555,4.548,4.555,1389.8
+1697236500000,4.554,4.559,4.554,4.556,3506.8
+1697236560000,4.556,4.557,4.555,4.556,399.1
+1697236620000,4.555,4.559,4.549,4.553,7633.4
+1697236680000,4.552,4.553,4.547,4.553,1685.9
+1697236740000,4.553,4.556,4.55,4.553,2332.2
+1697236800000,4.553,4.557,4.548,4.548,3921.0
+1697236860000,4.549,4.55,4.543,4.543,3271.2
+1697236920000,4.543,4.545,4.538,4.544,5512.3
+1697236980000,4.544,4.551,4.544,4.546,2823.2
+1697237040000,4.546,4.554,4.543,4.544,5802.5
+1697237100000,4.544,4.544,4.541,4.541,1577.0
+1697237160000,4.542,4.544,4.541,4.541,1706.6
+1697237220000,4.542,4.543,4.539,4.539,2898.8
+1697237280000,4.54,4.541,4.536,4.538,4547.0
+1697237340000,4.539,4.54,4.533,4.533,4325.1
+1697237400000,4.533,4.535,4.529,4.53,4288.4
+1697237460000,4.53,4.54,4.529,4.537,6058.7
+1697237520000,4.536,4.536,4.531,4.532,1349.1
+1697237580000,4.532,4.532,4.529,4.532,1392.3
+1697237640000,4.531,4.534,4.531,4.531,1688.2
+1697237700000,4.53,4.531,4.526,4.529,3265.3
+1697237760000,4.529,4.536,4.526,4.535,5313.9
+1697237820000,4.535,4.538,4.534,4.537,1102.4
+1697237880000,4.537,4.546,4.537,4.545,3529.2
+1697237940000,4.544,4.545,4.541,4.541,6070.9
+1697238000000,4.542,4.548,4.542,4.542,1605.3
+1697238060000,4.542,4.545,4.54,4.544,3562.0
+1697238120000,4.545,4.545,4.539,4.539,546.6
+1697238180000,4.54,4.541,4.539,4.541,694.6
+1697238240000,4.541,4.547,4.541,4.546,1750.8
+1697238300000,4.546,4.552,4.545,4.547,4212.6
+1697238360000,4.546,4.546,4.541,4.541,483.1
+1697238420000,4.542,4.542,4.535,4.542,2991.2
+1697238480000,4.541,4.543,4.537,4.541,2632.5
+1697238540000,4.54,4.541,4.537,4.54,933.3
+1697238600000,4.539,4.543,4.537,4.54,2281.1
+1697238660000,4.54,4.54,4.537,4.538,505.4
+1697238720000,4.537,4.537,4.533,4.534,670.8
+1697238780000,4.534,4.535,4.532,4.532,278.1
+1697238840000,4.532,4.532,4.53,4.532,594.3
+1697238900000,4.533,4.54,4.531,4.54,2166.8
+1697238960000,4.538,4.538,4.534,4.537,1818.4
+1697239020000,4.536,4.539,4.534,4.538,2156.4
+1697239080000,4.538,4.541,4.538,4.539,515.7
+1697239140000,4.538,4.538,4.532,4.533,890.0
+1697239200000,4.533,4.536,4.533,4.536,326.8
+1697239260000,4.536,4.536,4.536,4.536,1099.0
+1697239320000,4.536,4.536,4.534,4.534,340.7
+1697239380000,4.535,4.535,4.534,4.535,307.6
+1697239440000,4.535,4.536,4.535,4.536,278.8
+1697239500000,4.536,4.539,4.536,4.539,479.8
+1697239560000,4.538,4.538,4.537,4.537,210.6
+1697239620000,4.537,4.541,4.537,4.54,1192.0
+1697239680000,4.539,4.539,4.537,4.537,68.9
+1697239740000,4.536,4.537,4.535,4.537,196.7
+1697239800000,4.537,4.537,4.535,4.535,128.6
+1697239860000,4.535,4.535,4.533,4.534,1324.3
+1697239920000,4.534,4.535,4.532,4.533,582.8
+1697239980000,4.533,4.533,4.533,4.533,122.2
+1697240040000,4.533,4.537,4.533,4.537,324.9
+1697240100000,4.535,4.536,4.533,4.535,1222.3
+1697240160000,4.537,4.539,4.536,4.539,1259.9
+1697240220000,4.538,4.54,4.535,4.535,1444.4
+1697240280000,4.535,4.535,4.535,4.535,0.0
+1697240340000,4.535,4.537,4.535,4.537,218.3
+1697240400000,4.536,4.537,4.536,4.536,11.8
+1697240460000,4.537,4.54,4.536,4.54,2091.4
+1697240520000,4.54,4.54,4.537,4.537,142.0
+1697240580000,4.537,4.537,4.537,4.537,6.0
+1697240640000,4.539,4.539,4.538,4.538,13.2
+1697240700000,4.538,4.539,4.537,4.538,958.8
+1697240760000,4.537,4.537,4.535,4.535,2172.3
+1697240820000,4.534,4.536,4.534,4.536,270.0
+1697240880000,4.536,4.536,4.535,4.535,53.0
+1697240940000,4.536,4.536,4.535,4.535,84.5
+1697241000000,4.534,4.535,4.534,4.535,60.5
+1697241060000,4.535,4.535,4.535,4.535,419.3
+1697241120000,4.535,4.538,4.535,4.538,579.3
+1697241180000,4.539,4.541,4.538,4.541,2901.6
+1697241240000,4.541,4.542,4.541,4.542,856.5
+1697241300000,4.542,4.542,4.539,4.541,771.8
+1697241360000,4.541,4.543,4.541,4.541,822.2
+1697241420000,4.541,4.545,4.541,4.545,1153.5
+1697241480000,4.545,4.545,4.542,4.543,316.9
+1697241540000,4.542,4.543,4.541,4.542,132.5
+1697241600000,4.541,4.546,4.54,4.542,6524.7
+1697241660000,4.542,4.542,4.538,4.538,2121.1
+1697241720000,4.537,4.539,4.536,4.538,655.5
+1697241780000,4.537,4.54,4.536,4.54,1444.6
+1697241840000,4.54,4.543,4.539,4.539,1818.9
+1697241900000,4.54,4.54,4.539,4.539,488.7
+1697241960000,4.539,4.539,4.539,4.539,341.6
+1697242020000,4.539,4.543,4.538,4.543,2372.1
+1697242080000,4.543,4.547,4.543,4.545,4533.6
+1697242140000,4.545,4.547,4.542,4.542,1221.6
+1697242200000,4.542,4.542,4.541,4.542,650.7
+1697242260000,4.542,4.545,4.541,4.543,931.9
+1697242320000,4.544,4.546,4.544,4.546,525.4
+1697242380000,4.546,4.547,4.545,4.547,562.6
+1697242440000,4.548,4.549,4.546,4.547,1259.6
+1697242500000,4.547,4.549,4.547,4.549,655.0
+1697242560000,4.549,4.549,4.545,4.545,1059.4
+1697242620000,4.545,4.546,4.545,4.545,230.5
+1697242680000,4.546,4.546,4.546,4.546,326.3
+1697242740000,4.545,4.545,4.545,4.545,21.7
+1697242800000,4.546,4.548,4.546,4.548,493.3
+1697242860000,4.548,4.55,4.548,4.548,762.8
+1697242920000,4.548,4.549,4.548,4.548,363.3
+1697242980000,4.548,4.558,4.548,4.557,3751.3
+1697243040000,4.557,4.559,4.557,4.559,421.7
+1697243100000,4.559,4.562,4.559,4.559,1616.6
+1697243160000,4.559,4.562,4.559,4.56,2287.8
+1697243220000,4.561,4.561,4.558,4.558,4485.9
+1697243280000,4.557,4.56,4.554,4.56,3733.4
+1697243340000,4.561,4.566,4.561,4.566,1533.6
+1697243400000,4.565,4.565,4.561,4.561,4529.3
+1697243460000,4.561,4.561,4.556,4.556,1121.1
+1697243520000,4.557,4.558,4.557,4.558,447.6
+1697243580000,4.557,4.56,4.557,4.56,1343.3
+1697243640000,4.56,4.567,4.56,4.563,3426.3
+1697243700000,4.563,4.566,4.563,4.566,964.0
+1697243760000,4.566,4.568,4.566,4.568,456.6
+1697243820000,4.568,4.568,4.567,4.567,144.0
+1697243880000,4.566,4.567,4.563,4.567,2293.9
+1697243940000,4.568,4.571,4.568,4.57,1397.3
+1697244000000,4.57,4.572,4.57,4.572,2615.7
+1697244060000,4.571,4.572,4.57,4.572,212.2
+1697244120000,4.571,4.571,4.571,4.571,110.0
+1697244180000,4.572,4.574,4.572,4.574,233.5
+1697244240000,4.574,4.577,4.573,4.576,1985.0
+1697244300000,4.576,4.577,4.574,4.577,819.6
+1697244360000,4.577,4.577,4.577,4.577,345.3
+1697244420000,4.577,4.577,4.577,4.577,60.8
+1697244480000,4.577,4.577,4.575,4.576,786.6
+1697244540000,4.575,4.577,4.574,4.574,1080.5
+1697244600000,4.573,4.578,4.573,4.574,3314.5
+1697244660000,4.574,4.574,4.571,4.572,658.3
+1697244720000,4.572,4.573,4.572,4.572,370.2
+1697244780000,4.572,4.573,4.571,4.573,1004.7
+1697244840000,4.572,4.573,4.572,4.573,99.4
+1697244900000,4.573,4.576,4.571,4.576,864.5
+1697244960000,4.576,4.578,4.576,4.577,266.6
+1697245020000,4.577,4.577,4.574,4.575,1237.3
+1697245080000,4.576,4.576,4.575,4.575,109.8
+1697245140000,4.576,4.576,4.575,4.576,63.0
+1697245200000,4.575,4.578,4.574,4.576,2502.6
+1697245260000,4.576,4.576,4.575,4.576,59.0
+1697245320000,4.576,4.576,4.574,4.574,168.2
+1697245380000,4.573,4.575,4.571,4.575,2059.8
+1697245440000,4.575,4.575,4.571,4.571,746.5
+1697245500000,4.571,4.572,4.57,4.57,730.2
+1697245560000,4.57,4.57,4.567,4.567,1036.1
+1697245620000,4.566,4.566,4.561,4.561,283.1
+1697245680000,4.561,4.561,4.56,4.56,2642.7
+1697245740000,4.56,4.563,4.56,4.56,1536.3
+1697245800000,4.561,4.561,4.56,4.561,1394.2
+1697245860000,4.56,4.56,4.555,4.555,1066.8
+1697245920000,4.556,4.558,4.554,4.554,360.3
+1697245980000,4.554,4.554,4.553,4.554,697.0
+1697246040000,4.555,4.555,4.554,4.554,232.0
+1697246100000,4.555,4.556,4.555,4.555,505.4
+1697246160000,4.556,4.558,4.555,4.555,1941.5
+1697246220000,4.555,4.555,4.552,4.552,1612.4
+1697246280000,4.552,4.554,4.552,4.553,393.0
+1697246340000,4.552,4.553,4.552,4.552,213.9
+1697246400000,4.553,4.553,4.553,4.553,50.8
+1697246460000,4.553,4.56,4.553,4.56,1212.3
+1697246520000,4.56,4.564,4.56,4.562,1671.7
+1697246580000,4.563,4.564,4.562,4.562,2684.2
+1697246640000,4.561,4.561,4.555,4.558,1437.5
+1697246700000,4.558,4.558,4.557,4.557,44.7
+1697246760000,4.556,4.556,4.555,4.556,361.3
+1697246820000,4.556,4.557,4.554,4.554,2316.8
+1697246880000,4.555,4.556,4.555,4.556,55.1
+1697246940000,4.556,4.557,4.556,4.556,246.5
+1697247000000,4.556,4.556,4.555,4.556,111.9
+1697247060000,4.557,4.558,4.549,4.553,9218.7
+1697247120000,4.554,4.554,4.554,4.554,1.7
+1697247180000,4.553,4.553,4.553,4.553,170.7
+1697247240000,4.554,4.554,4.552,4.552,121.1
+1697247300000,4.553,4.553,4.551,4.551,403.6
+1697247360000,4.55,4.55,4.547,4.547,465.0
+1697247420000,4.547,4.55,4.546,4.549,695.8
+1697247480000,4.549,4.555,4.549,4.555,3069.1
+1697247540000,4.556,4.561,4.556,4.561,1217.6
+1697247600000,4.56,4.567,4.559,4.567,10444.9
+1697247660000,4.566,4.575,4.566,4.572,2083.0
+1697247720000,4.572,4.576,4.571,4.573,3930.0
+1697247780000,4.572,4.576,4.572,4.574,918.2
+1697247840000,4.574,4.574,4.57,4.57,465.0
+1697247900000,4.57,4.574,4.569,4.574,1284.2
+1697247960000,4.576,4.583,4.576,4.583,2781.7
+1697248020000,4.583,4.584,4.579,4.58,1913.3
+1697248080000,4.581,4.586,4.581,4.586,3057.5
+1697248140000,4.585,4.585,4.583,4.585,639.5
+1697248200000,4.584,4.587,4.582,4.587,2102.5
+1697248260000,4.587,4.6,4.587,4.596,8921.5
+1697248320000,4.597,4.597,4.593,4.595,3718.7
+1697248380000,4.594,4.599,4.593,4.596,2950.6
+1697248440000,4.596,4.6,4.594,4.594,3464.7
+1697248500000,4.595,4.597,4.593,4.593,2223.7
+1697248560000,4.592,4.6,4.591,4.599,5731.0
+1697248620000,4.599,4.6,4.593,4.595,9544.6
+1697248680000,4.594,4.594,4.587,4.587,1569.2
+1697248740000,4.587,4.595,4.587,4.594,1522.6
+1697248800000,4.594,4.594,4.589,4.59,1825.7
+1697248860000,4.59,4.59,4.586,4.587,2630.7
+1697248920000,4.588,4.588,4.582,4.583,3191.1
+1697248980000,4.583,4.584,4.583,4.584,796.7
+1697249040000,4.585,4.587,4.584,4.587,1588.7
+1697249100000,4.587,4.592,4.587,4.592,1458.1
+1697249160000,4.591,4.592,4.587,4.587,1937.2
+1697249220000,4.587,4.588,4.581,4.588,6057.7
+1697249280000,4.589,4.592,4.589,4.591,664.4
+1697249340000,4.591,4.593,4.591,4.591,237.5
+1697249400000,4.591,4.594,4.59,4.591,909.0
+1697249460000,4.59,4.591,4.588,4.589,1260.8
+1697249520000,4.589,4.59,4.586,4.586,1158.9
+1697249580000,4.586,4.587,4.582,4.587,3814.0
+1697249640000,4.587,4.592,4.587,4.591,265.5
+1697249700000,4.592,4.593,4.591,4.591,258.9
+1697249760000,4.591,4.591,4.589,4.589,577.2
+1697249820000,4.589,4.592,4.589,4.591,372.6
+1697249880000,4.591,4.591,4.59,4.59,139.7
+1697249940000,4.589,4.591,4.588,4.589,839.8
+1697250000000,4.59,4.592,4.59,4.59,499.5
+1697250060000,4.591,4.591,4.589,4.589,345.8
+1697250120000,4.588,4.588,4.587,4.587,255.9
+1697250180000,4.587,4.588,4.586,4.588,116.6
+1697250240000,4.588,4.591,4.588,4.591,1019.2
+1697250300000,4.591,4.592,4.588,4.589,1237.1
+1697250360000,4.589,4.589,4.587,4.587,148.5
+1697250420000,4.587,4.588,4.583,4.584,1019.7
+1697250480000,4.584,4.585,4.582,4.582,768.8
+1697250540000,4.583,4.583,4.577,4.58,5397.9
+1697250600000,4.58,4.581,4.579,4.581,666.1
+1697250660000,4.582,4.582,4.582,4.582,1.2
+1697250720000,4.581,4.581,4.575,4.575,1384.1
+1697250780000,4.576,4.576,4.572,4.574,2351.2
+1697250840000,4.574,4.581,4.574,4.581,2838.1
+1697250900000,4.581,4.583,4.58,4.58,1027.5
+1697250960000,4.581,4.583,4.581,4.583,816.2
+1697251020000,4.583,4.584,4.582,4.583,347.4
+1697251080000,4.582,4.582,4.582,4.582,28.4
+1697251140000,4.581,4.581,4.578,4.578,1833.4
+1697251200000,4.578,4.582,4.578,4.582,1005.9
+1697251260000,4.583,4.583,4.583,4.583,39.1
+1697251320000,4.582,4.582,4.579,4.579,551.8
+1697251380000,4.578,4.578,4.568,4.569,2734.2
+1697251440000,4.569,4.571,4.568,4.571,1586.6
+1697251500000,4.571,4.572,4.569,4.572,719.6
+1697251560000,4.572,4.576,4.572,4.576,872.3
+1697251620000,4.576,4.576,4.571,4.571,956.3
+1697251680000,4.571,4.571,4.568,4.569,1753.6
+1697251740000,4.57,4.57,4.569,4.569,213.6
+1697251800000,4.569,4.574,4.568,4.574,1551.1
+1697251860000,4.574,4.574,4.574,4.574,0.0
+1697251920000,4.573,4.577,4.573,4.577,242.9
+1697251980000,4.577,4.578,4.577,4.578,560.3
+1697252040000,4.579,4.581,4.579,4.579,2146.9
+1697252100000,4.579,4.579,4.575,4.575,259.9
+1697252160000,4.576,4.576,4.574,4.574,341.0
+1697252220000,4.573,4.573,4.573,4.573,75.8
+1697252280000,4.572,4.572,4.57,4.571,242.2
+1697252340000,4.571,4.571,4.569,4.57,223.6
+1697252400000,4.569,4.574,4.568,4.573,2129.9
+1697252460000,4.573,4.573,4.57,4.571,865.2
+1697252520000,4.571,4.572,4.571,4.571,149.1
+1697252580000,4.572,4.575,4.572,4.574,223.5
+1697252640000,4.574,4.576,4.574,4.575,814.8
+1697252700000,4.575,4.575,4.573,4.574,241.5
+1697252760000,4.574,4.574,4.573,4.573,288.8
+1697252820000,4.574,4.577,4.573,4.576,699.7
+1697252880000,4.577,4.581,4.577,4.58,2297.7
+1697252940000,4.58,4.58,4.578,4.579,769.4
+1697253000000,4.579,4.585,4.578,4.584,1702.9
+1697253060000,4.584,4.586,4.579,4.579,3169.7
+1697253120000,4.58,4.582,4.579,4.582,480.6
+1697253180000,4.582,4.582,4.578,4.58,854.7
+1697253240000,4.581,4.581,4.579,4.58,500.1
+1697253300000,4.58,4.585,4.58,4.582,1927.8
+1697253360000,4.582,4.585,4.582,4.585,1384.9
+1697253420000,4.584,4.585,4.582,4.584,1298.0
+1697253480000,4.584,4.59,4.584,4.59,1966.4
+1697253540000,4.59,4.59,4.587,4.59,2372.8
+1697253600000,4.59,4.592,4.589,4.592,1117.5
+1697253660000,4.592,4.592,4.585,4.589,2562.3
+1697253720000,4.589,4.591,4.588,4.589,960.2
+1697253780000,4.589,4.591,4.586,4.591,1743.6
+1697253840000,4.591,4.593,4.591,4.591,854.4
+1697253900000,4.591,4.591,4.588,4.588,331.3
+1697253960000,4.588,4.588,4.586,4.587,384.4
+1697254020000,4.587,4.587,4.585,4.585,219.4
+1697254080000,4.586,4.586,4.585,4.585,294.0
+1697254140000,4.586,4.587,4.586,4.586,581.3
+1697254200000,4.587,4.588,4.586,4.588,264.0
+1697254260000,4.588,4.59,4.587,4.59,2432.4
+1697254320000,4.591,4.591,4.59,4.59,197.6
+1697254380000,4.59,4.591,4.588,4.589,854.1
+1697254440000,4.589,4.589,4.589,4.589,147.3
+1697254500000,4.589,4.589,4.586,4.587,519.8
+1697254560000,4.587,4.587,4.581,4.584,5235.5
+1697254620000,4.585,4.593,4.583,4.592,2708.1
+1697254680000,4.592,4.592,4.582,4.583,1806.3
+1697254740000,4.582,4.586,4.582,4.585,358.7
+1697254800000,4.585,4.585,4.581,4.585,1317.3
+1697254860000,4.586,4.586,4.583,4.583,793.4
+1697254920000,4.583,4.583,4.582,4.583,84.6
+1697254980000,4.583,4.584,4.581,4.582,731.0
+1697255040000,4.582,4.582,4.58,4.58,342.8
+1697255100000,4.58,4.581,4.58,4.581,253.0
+1697255160000,4.581,4.581,4.581,4.581,153.0
+1697255220000,4.582,4.582,4.581,4.581,480.5
+1697255280000,4.58,4.584,4.58,4.583,1227.4
+1697255340000,4.584,4.584,4.583,4.584,1140.5
+1697255400000,4.584,4.584,4.581,4.581,478.7
+1697255460000,4.58,4.581,4.58,4.581,167.7
+1697255520000,4.58,4.582,4.58,4.582,46.2
+1697255580000,4.584,4.585,4.584,4.585,199.8
+1697255640000,4.585,4.587,4.585,4.585,742.8
+1697255700000,4.586,4.587,4.585,4.586,510.1
+1697255760000,4.586,4.586,4.585,4.585,131.9
+1697255820000,4.585,4.587,4.584,4.587,2282.3
+1697255880000,4.588,4.59,4.588,4.59,268.3
+1697255940000,4.59,4.59,4.589,4.589,76.3
+1697256000000,4.59,4.593,4.59,4.59,1396.1
+1697256060000,4.59,4.59,4.586,4.587,384.3
+1697256120000,4.587,4.587,4.586,4.587,13.9
+1697256180000,4.587,4.587,4.586,4.587,739.8
+1697256240000,4.586,4.587,4.582,4.583,2030.5
+1697256300000,4.582,4.583,4.581,4.583,346.9
+1697256360000,4.583,4.584,4.583,4.584,460.5
+1697256420000,4.585,4.586,4.582,4.586,1451.5
+1697256480000,4.585,4.585,4.583,4.584,331.4
+1697256540000,4.584,4.585,4.583,4.583,559.7
+1697256600000,4.584,4.586,4.583,4.583,991.5
+1697256660000,4.583,4.584,4.583,4.584,558.2
+1697256720000,4.584,4.585,4.582,4.584,1947.4
+1697256780000,4.584,4.585,4.583,4.585,386.9
+1697256840000,4.585,4.586,4.583,4.584,1053.7
+1697256900000,4.584,4.586,4.583,4.586,438.4
+1697256960000,4.586,4.588,4.585,4.588,1419.7
+1697257020000,4.588,4.589,4.586,4.587,540.9
+1697257080000,4.587,4.588,4.587,4.588,320.5
+1697257140000,4.588,4.593,4.588,4.592,2078.5
+1697257200000,4.592,4.594,4.592,4.593,1037.3
+1697257260000,4.592,4.595,4.592,4.594,1110.3
+1697257320000,4.595,4.597,4.594,4.595,1042.8
+1697257380000,4.596,4.597,4.593,4.593,1306.1
+1697257440000,4.593,4.597,4.593,4.597,869.8
+1697257500000,4.597,4.599,4.595,4.598,1999.9
+1697257560000,4.598,4.599,4.597,4.599,2901.5
+1697257620000,4.599,4.6,4.596,4.6,2499.3
+1697257680000,4.6,4.6,4.597,4.599,4421.8
+1697257740000,4.599,4.6,4.594,4.6,5698.4
+1697257800000,4.6,4.604,4.597,4.604,16702.8
+1697257860000,4.605,4.605,4.596,4.598,5342.3
+1697257920000,4.598,4.598,4.594,4.598,2091.3
+1697257980000,4.598,4.6,4.596,4.599,2894.2
+1697258040000,4.599,4.6,4.597,4.599,2384.2
+1697258100000,4.599,4.603,4.599,4.603,2208.8
+1697258160000,4.603,4.604,4.602,4.604,2618.7
+1697258220000,4.604,4.607,4.603,4.607,2031.2
+1697258280000,4.607,4.61,4.606,4.61,3371.8
+1697258340000,4.609,4.609,4.605,4.606,1372.5
+1697258400000,4.607,4.609,4.604,4.609,2424.5
+1697258460000,4.608,4.608,4.607,4.607,1128.6
+1697258520000,4.607,4.607,4.602,4.603,3705.9
+1697258580000,4.603,4.603,4.601,4.601,821.2
+1697258640000,4.601,4.603,4.601,4.602,852.1
+1697258700000,4.602,4.602,4.6,4.6,1715.8
+1697258760000,4.6,4.6,4.597,4.598,1433.4
+1697258820000,4.598,4.598,4.588,4.588,10611.7
+1697258880000,4.588,4.594,4.588,4.588,5445.2
+1697258940000,4.587,4.591,4.586,4.588,5093.1
+1697259000000,4.588,4.589,4.587,4.587,1131.3
+1697259060000,4.588,4.589,4.576,4.579,19810.9
+1697259120000,4.579,4.581,4.578,4.581,1494.1
+1697259180000,4.582,4.584,4.58,4.58,628.8
+1697259240000,4.581,4.581,4.579,4.579,531.6
+1697259300000,4.579,4.579,4.576,4.576,1190.6
+1697259360000,4.576,4.577,4.575,4.577,1010.3
+1697259420000,4.576,4.576,4.57,4.571,2378.7
+1697259480000,4.571,4.575,4.571,4.575,394.3
+1697259540000,4.575,4.578,4.573,4.573,1801.5
+1697259600000,4.572,4.582,4.57,4.582,6178.7
+1697259660000,4.583,4.586,4.581,4.582,3598.3
+1697259720000,4.581,4.582,4.577,4.579,1853.5
+1697259780000,4.579,4.582,4.579,4.582,326.8
+1697259840000,4.583,4.583,4.583,4.583,341.7
+1697259900000,4.582,4.582,4.581,4.581,149.9
+1697259960000,4.582,4.582,4.582,4.582,109.6
+1697260020000,4.582,4.587,4.581,4.585,1564.9
+1697260080000,4.585,4.588,4.585,4.588,727.1
+1697260140000,4.588,4.592,4.588,4.591,2906.4
+1697260200000,4.591,4.592,4.59,4.592,405.1
+1697260260000,4.592,4.592,4.59,4.59,428.0
+1697260320000,4.591,4.591,4.59,4.591,83.9
+1697260380000,4.591,4.594,4.591,4.592,790.7
+1697260440000,4.592,4.592,4.591,4.591,70.4
+1697260500000,4.591,4.591,4.589,4.589,2415.7
+1697260560000,4.589,4.589,4.588,4.588,86.2
+1697260620000,4.587,4.588,4.587,4.588,6.1
+1697260680000,4.587,4.587,4.584,4.584,1438.5
+1697260740000,4.584,4.59,4.584,4.589,310.2
+1697260800000,4.589,4.589,4.587,4.587,1862.2
+1697260860000,4.587,4.587,4.585,4.586,280.8
+1697260920000,4.586,4.587,4.578,4.582,13006.7
+1697260980000,4.582,4.584,4.582,4.584,385.3
+1697261040000,4.583,4.583,4.58,4.58,33.8
+1697261100000,4.579,4.579,4.578,4.579,55.5
+1697261160000,4.578,4.581,4.578,4.581,148.0
+1697261220000,4.581,4.583,4.581,4.582,528.4
+1697261280000,4.582,4.582,4.582,4.582,190.9
+1697261340000,4.582,4.582,4.581,4.581,22.1
+1697261400000,4.582,4.582,4.581,4.582,97.8
+1697261460000,4.582,4.583,4.582,4.583,116.0
+1697261520000,4.582,4.587,4.582,4.586,3582.5
+1697261580000,4.587,4.59,4.587,4.589,2340.1
+1697261640000,4.589,4.589,4.589,4.589,38.5
+1697261700000,4.589,4.59,4.587,4.587,853.6
+1697261760000,4.587,4.587,4.584,4.584,550.8
+1697261820000,4.582,4.583,4.582,4.583,140.5
+1697261880000,4.582,4.582,4.577,4.577,847.8
+1697261940000,4.577,4.577,4.571,4.572,1019.0
+1697262000000,4.572,4.575,4.572,4.573,2836.4
+1697262060000,4.574,4.575,4.574,4.575,174.0
+1697262120000,4.576,4.576,4.576,4.576,730.1
+1697262180000,4.576,4.578,4.576,4.578,270.5
+1697262240000,4.577,4.577,4.575,4.575,187.0
+1697262300000,4.576,4.578,4.572,4.573,2032.0
+1697262360000,4.573,4.573,4.568,4.568,697.0
+1697262420000,4.568,4.568,4.566,4.566,1144.0
+1697262480000,4.567,4.569,4.567,4.568,1762.5
+1697262540000,4.567,4.568,4.566,4.567,496.7
+1697262600000,4.566,4.566,4.563,4.563,561.9
+1697262660000,4.563,4.563,4.561,4.561,335.8
+1697262720000,4.562,4.563,4.559,4.561,1530.4
+1697262780000,4.561,4.561,4.56,4.56,220.6
+1697262840000,4.56,4.56,4.555,4.557,2596.2
+1697262900000,4.556,4.562,4.555,4.562,6652.8
+1697262960000,4.561,4.564,4.561,4.564,657.5
+1697263020000,4.564,4.565,4.564,4.565,892.1
+1697263080000,4.564,4.565,4.56,4.561,1483.8
+1697263140000,4.561,4.565,4.561,4.563,2120.3
+1697263200000,4.562,4.563,4.56,4.56,1894.0
+1697263260000,4.56,4.56,4.559,4.56,780.4
+1697263320000,4.56,4.561,4.56,4.561,191.3
+1697263380000,4.56,4.561,4.558,4.558,1216.9
+1697263440000,4.559,4.562,4.559,4.562,302.9
+1697263500000,4.563,4.564,4.558,4.559,6618.7
+1697263560000,4.559,4.564,4.559,4.562,11010.1
+1697263620000,4.561,4.562,4.559,4.562,1233.2
+1697263680000,4.562,4.562,4.561,4.561,215.8
+1697263740000,4.561,4.561,4.561,4.561,99.4
+1697263800000,4.561,4.561,4.538,4.552,52322.1
+1697263860000,4.551,4.552,4.548,4.549,1699.6
+1697263920000,4.549,4.55,4.548,4.549,581.4
+1697263980000,4.55,4.55,4.547,4.547,482.8
+1697264040000,4.548,4.548,4.543,4.544,1898.2
+1697264100000,4.544,4.545,4.542,4.544,998.0
+1697264160000,4.544,4.545,4.542,4.545,1727.3
+1697264220000,4.545,4.545,4.543,4.543,775.0
+1697264280000,4.543,4.543,4.538,4.539,1016.7
+1697264340000,4.539,4.539,4.533,4.534,6508.0
+1697264400000,4.534,4.539,4.534,4.537,4188.2
+1697264460000,4.537,4.537,4.536,4.536,1019.3
+1697264520000,4.536,4.536,4.531,4.532,2026.7
+1697264580000,4.532,4.535,4.528,4.529,3165.5
+1697264640000,4.529,4.529,4.523,4.526,6304.5
+1697264700000,4.526,4.528,4.526,4.528,846.3
+1697264760000,4.528,4.528,4.519,4.522,4677.5
+1697264820000,4.523,4.523,4.522,4.522,418.6
+1697264880000,4.523,4.523,4.519,4.521,1572.7
+1697264940000,4.521,4.524,4.521,4.523,460.2
+1697265000000,4.523,4.53,4.518,4.521,24043.1
+1697265060000,4.52,4.525,4.519,4.523,2382.8
+1697265120000,4.525,4.526,4.525,4.526,971.2
+1697265180000,4.525,4.528,4.525,4.528,3430.7
+1697265240000,4.527,4.528,4.526,4.527,2280.9
+1697265300000,4.527,4.528,4.526,4.526,1083.6
+1697265360000,4.525,4.526,4.517,4.517,5920.8
+1697265420000,4.517,4.52,4.514,4.52,6607.5
+1697265480000,4.519,4.522,4.519,4.52,2750.4
+1697265540000,4.52,4.52,4.518,4.518,1470.3
+1697265600000,4.518,4.519,4.517,4.518,1899.6
+1697265660000,4.519,4.521,4.519,4.521,3021.7
+1697265720000,4.52,4.527,4.519,4.523,10043.5
+1697265780000,4.523,4.527,4.523,4.527,1189.4
+1697265840000,4.526,4.529,4.525,4.528,966.6
+1697265900000,4.528,4.529,4.525,4.529,3584.2
+1697265960000,4.53,4.53,4.528,4.528,984.7
+1697266020000,4.527,4.527,4.52,4.52,4371.4
+1697266080000,4.52,4.52,4.52,4.52,207.1
+1697266140000,4.52,4.521,4.519,4.521,920.4
+1697266200000,4.521,4.521,4.52,4.521,428.9
+1697266260000,4.522,4.528,4.522,4.528,1932.1
+1697266320000,4.527,4.527,4.526,4.526,486.0
+1697266380000,4.526,4.526,4.525,4.525,10.4
+1697266440000,4.526,4.526,4.522,4.522,3577.7
+1697266500000,4.522,4.524,4.521,4.523,693.3
+1697266560000,4.524,4.526,4.523,4.526,586.4
+1697266620000,4.526,4.526,4.524,4.524,1692.6
+1697266680000,4.524,4.528,4.524,4.526,1951.1
+1697266740000,4.526,4.526,4.526,4.526,0.0
+1697266800000,4.525,4.526,4.523,4.525,1738.0
+1697266860000,4.526,4.529,4.526,4.528,1244.0
+1697266920000,4.528,4.53,4.528,4.53,4061.1
+1697266980000,4.529,4.529,4.518,4.518,2807.8
+1697267040000,4.518,4.523,4.518,4.523,3020.1
+1697267100000,4.524,4.529,4.524,4.527,1914.6
+1697267160000,4.527,4.533,4.526,4.532,3826.6
+1697267220000,4.532,4.533,4.53,4.532,1967.7
+1697267280000,4.531,4.533,4.527,4.53,3503.1
+1697267340000,4.531,4.534,4.531,4.534,531.6
+1697267400000,4.534,4.535,4.532,4.535,1388.8
+1697267460000,4.534,4.535,4.534,4.535,686.3
+1697267520000,4.534,4.537,4.534,4.537,1584.6
+1697267580000,4.536,4.536,4.536,4.536,23.3
+1697267640000,4.536,4.536,4.528,4.529,1899.3
+1697267700000,4.528,4.53,4.525,4.53,2233.5
+1697267760000,4.531,4.532,4.531,4.531,533.0
+1697267820000,4.531,4.537,4.531,4.537,868.8
+1697267880000,4.537,4.537,4.534,4.536,1352.0
+1697267940000,4.536,4.543,4.536,4.543,3436.5
+1697268000000,4.543,4.543,4.54,4.542,2228.2
+1697268060000,4.542,4.544,4.542,4.542,1248.0
+1697268120000,4.541,4.543,4.54,4.54,2132.1
+1697268180000,4.54,4.541,4.535,4.538,2344.1
+1697268240000,4.537,4.537,4.529,4.531,1913.9
+1697268300000,4.532,4.532,4.53,4.531,1154.3
+1697268360000,4.531,4.531,4.531,4.531,123.6
+1697268420000,4.531,4.534,4.53,4.534,3623.6
+1697268480000,4.533,4.533,4.529,4.529,933.2
+1697268540000,4.528,4.528,4.523,4.523,1340.2
+1697268600000,4.524,4.528,4.523,4.528,2609.4
+1697268660000,4.528,4.528,4.526,4.527,870.5
+1697268720000,4.527,4.527,4.525,4.526,156.4
+1697268780000,4.524,4.524,4.522,4.523,631.8
+1697268840000,4.523,4.527,4.523,4.527,890.7
+1697268900000,4.528,4.528,4.525,4.526,729.0
+1697268960000,4.526,4.527,4.522,4.524,1217.3
+1697269020000,4.524,4.526,4.523,4.524,202.6
+1697269080000,4.524,4.524,4.52,4.521,512.1
+1697269140000,4.521,4.526,4.521,4.526,160.5
+1697269200000,4.525,4.525,4.522,4.523,669.9
+1697269260000,4.523,4.523,4.518,4.521,2595.9
+1697269320000,4.52,4.521,4.519,4.519,176.1
+1697269380000,4.52,4.521,4.515,4.516,3609.7
+1697269440000,4.517,4.52,4.516,4.519,997.8
+1697269500000,4.519,4.519,4.511,4.511,4720.7
+1697269560000,4.512,4.523,4.512,4.521,5259.3
+1697269620000,4.52,4.526,4.519,4.525,5320.4
+1697269680000,4.524,4.526,4.523,4.525,1504.9
+1697269740000,4.525,4.525,4.521,4.523,7381.5
+1697269800000,4.522,4.525,4.521,4.525,1964.5
+1697269860000,4.524,4.524,4.52,4.52,2481.6
+1697269920000,4.52,4.522,4.52,4.522,876.9
+1697269980000,4.521,4.522,4.521,4.522,458.2
+1697270040000,4.522,4.525,4.522,4.524,1169.6
+1697270100000,4.523,4.524,4.52,4.52,3073.7
+1697270160000,4.521,4.523,4.518,4.523,1610.4
+1697270220000,4.523,4.525,4.523,4.524,351.7
+1697270280000,4.525,4.525,4.524,4.525,429.6
+1697270340000,4.526,4.528,4.526,4.528,873.3
+1697270400000,4.528,4.529,4.526,4.529,1256.8
+1697270460000,4.53,4.531,4.527,4.53,2532.9
+1697270520000,4.529,4.529,4.528,4.528,460.4
+1697270580000,4.529,4.532,4.529,4.532,663.9
+1697270640000,4.531,4.531,4.528,4.528,244.5
+1697270700000,4.528,4.53,4.526,4.53,2845.0
+1697270760000,4.531,4.531,4.529,4.529,181.9
+1697270820000,4.529,4.529,4.527,4.527,394.8
+1697270880000,4.527,4.529,4.527,4.529,181.0
+1697270940000,4.529,4.533,4.528,4.532,6424.9
+1697271000000,4.532,4.533,4.529,4.529,943.2
+1697271060000,4.529,4.529,4.524,4.526,2480.4
+1697271120000,4.525,4.525,4.523,4.525,204.4
+1697271180000,4.525,4.531,4.525,4.531,1795.6
+1697271240000,4.53,4.53,4.529,4.53,206.5
+1697271300000,4.53,4.531,4.529,4.53,1577.6
+1697271360000,4.531,4.531,4.529,4.529,1121.9
+1697271420000,4.529,4.529,4.526,4.526,698.2
+1697271480000,4.525,4.527,4.525,4.526,731.2
+1697271540000,4.526,4.529,4.525,4.529,763.5
+1697271600000,4.529,4.529,4.528,4.529,572.1
+1697271660000,4.529,4.529,4.527,4.528,921.7
+1697271720000,4.527,4.531,4.527,4.531,563.8
+1697271780000,4.531,4.531,4.529,4.53,1172.0
+1697271840000,4.53,4.531,4.528,4.528,491.0
+1697271900000,4.529,4.529,4.527,4.527,595.1
+1697271960000,4.527,4.527,4.527,4.527,95.7
+1697272020000,4.526,4.527,4.525,4.527,402.7
+1697272080000,4.528,4.528,4.527,4.528,37.7
+1697272140000,4.528,4.528,4.527,4.528,119.4
+1697272200000,4.527,4.527,4.525,4.526,1655.9
+1697272260000,4.525,4.526,4.524,4.525,328.2
+1697272320000,4.526,4.526,4.525,4.526,809.0
+1697272380000,4.526,4.526,4.525,4.526,540.6
+1697272440000,4.526,4.526,4.526,4.526,178.2
+1697272500000,4.526,4.526,4.525,4.526,175.3
+1697272560000,4.525,4.525,4.522,4.522,1955.9
+1697272620000,4.522,4.524,4.522,4.523,477.9
+1697272680000,4.522,4.522,4.52,4.521,739.3
+1697272740000,4.521,4.521,4.517,4.518,6435.8
+1697272800000,4.517,4.517,4.513,4.514,4319.4
+1697272860000,4.514,4.515,4.513,4.515,1210.6
+1697272920000,4.514,4.515,4.513,4.515,716.2
+1697272980000,4.515,4.517,4.515,4.517,786.8
+1697273040000,4.517,4.519,4.517,4.519,597.0
+1697273100000,4.519,4.519,4.517,4.518,477.4
+1697273160000,4.518,4.52,4.518,4.519,706.2
+1697273220000,4.519,4.52,4.518,4.518,946.8
+1697273280000,4.518,4.526,4.518,4.525,20670.9
+1697273340000,4.525,4.525,4.521,4.522,2086.7
+1697273400000,4.521,4.523,4.521,4.523,172.0
+1697273460000,4.523,4.524,4.522,4.522,411.2
+1697273520000,4.522,4.522,4.521,4.521,563.8
+1697273580000,4.522,4.522,4.522,4.522,69.7
+1697273640000,4.522,4.522,4.522,4.522,677.0
+1697273700000,4.523,4.525,4.522,4.523,1339.1
+1697273760000,4.523,4.523,4.521,4.522,465.6
+1697273820000,4.522,4.525,4.522,4.524,1455.9
+1697273880000,4.525,4.528,4.525,4.526,3077.1
+1697273940000,4.525,4.527,4.525,4.527,287.0
+1697274000000,4.528,4.53,4.526,4.526,1666.5
+1697274060000,4.526,4.527,4.526,4.527,370.6
+1697274120000,4.526,4.526,4.522,4.522,3118.2
+1697274180000,4.523,4.524,4.522,4.524,460.2
+1697274240000,4.524,4.528,4.523,4.526,1233.7
+1697274300000,4.527,4.532,4.527,4.531,2586.4
+1697274360000,4.529,4.531,4.529,4.531,185.5
+1697274420000,4.531,4.532,4.529,4.53,1427.8
+1697274480000,4.53,4.533,4.53,4.533,899.4
+1697274540000,4.533,4.537,4.533,4.537,1974.4
+1697274600000,4.537,4.54,4.537,4.537,2910.2
+1697274660000,4.537,4.537,4.529,4.532,9348.6
+1697274720000,4.532,4.538,4.532,4.538,1625.3
+1697274780000,4.537,4.537,4.532,4.536,4727.2
+1697274840000,4.535,4.535,4.532,4.534,908.6
+1697274900000,4.536,4.536,4.535,4.536,702.8
+1697274960000,4.535,4.535,4.534,4.534,1266.5
+1697275020000,4.534,4.535,4.534,4.535,122.5
+1697275080000,4.535,4.537,4.534,4.534,2439.6
+1697275140000,4.534,4.535,4.532,4.534,1357.5
+1697275200000,4.534,4.535,4.533,4.535,1716.3
+1697275260000,4.535,4.537,4.535,4.537,22.5
+1697275320000,4.536,4.537,4.536,4.537,126.0
+1697275380000,4.537,4.537,4.53,4.531,3526.5
+1697275440000,4.532,4.534,4.532,4.534,905.7
+1697275500000,4.533,4.533,4.53,4.53,924.0
+1697275560000,4.53,4.53,4.528,4.529,500.5
+1697275620000,4.529,4.53,4.528,4.53,1113.9
+1697275680000,4.53,4.53,4.528,4.528,96.5
+1697275740000,4.528,4.528,4.527,4.528,6308.2
+1697275800000,4.528,4.529,4.528,4.528,691.8
+1697275860000,4.527,4.529,4.527,4.529,450.3
+1697275920000,4.528,4.53,4.528,4.53,690.2
+1697275980000,4.53,4.531,4.529,4.531,712.1
+1697276040000,4.531,4.532,4.529,4.531,771.1
+1697276100000,4.531,4.532,4.528,4.529,2143.4
+1697276160000,4.528,4.529,4.528,4.529,761.5
+1697276220000,4.53,4.531,4.528,4.528,830.4
+1697276280000,4.529,4.53,4.528,4.529,780.7
+1697276340000,4.529,4.53,4.529,4.529,597.0
+1697276400000,4.529,4.531,4.529,4.53,2381.0
+1697276460000,4.529,4.53,4.529,4.529,775.3
+1697276520000,4.528,4.531,4.528,4.528,2063.2
+1697276580000,4.528,4.529,4.527,4.527,1269.8
+1697276640000,4.527,4.528,4.526,4.526,1245.6
+1697276700000,4.526,4.527,4.525,4.525,809.2
+1697276760000,4.525,4.526,4.523,4.526,3009.5
+1697276820000,4.525,4.525,4.522,4.524,989.9
+1697276880000,4.523,4.525,4.523,4.524,910.2
+1697276940000,4.524,4.526,4.523,4.523,1415.4
+1697277000000,4.523,4.526,4.522,4.524,2002.9
+1697277060000,4.523,4.525,4.522,4.525,1285.2
+1697277120000,4.524,4.525,4.523,4.524,815.9
+1697277180000,4.524,4.525,4.523,4.524,809.4
+1697277240000,4.524,4.526,4.52,4.52,5235.2
+1697277300000,4.52,4.523,4.519,4.52,3331.5
+1697277360000,4.521,4.522,4.521,4.522,321.9
+1697277420000,4.521,4.521,4.517,4.519,2946.3
+1697277480000,4.52,4.523,4.509,4.511,30932.1
+1697277540000,4.511,4.514,4.511,4.513,3517.7
+1697277600000,4.513,4.516,4.513,4.515,3968.6
+1697277660000,4.516,4.518,4.515,4.518,5846.9
+1697277720000,4.517,4.518,4.516,4.518,2664.6
+1697277780000,4.518,4.518,4.515,4.516,894.0
+1697277840000,4.515,4.515,4.514,4.514,2728.3
+1697277900000,4.514,4.515,4.513,4.514,1907.3
+1697277960000,4.514,4.515,4.512,4.513,1090.7
+1697278020000,4.513,4.513,4.51,4.512,1696.8
+1697278080000,4.512,4.512,4.509,4.509,2685.2
+1697278140000,4.51,4.51,4.508,4.51,564.1
+1697278200000,4.511,4.512,4.51,4.512,3338.7
+1697278260000,4.512,4.512,4.512,4.512,44.3
+1697278320000,4.511,4.515,4.511,4.514,4857.7
+1697278380000,4.515,4.516,4.515,4.515,961.8
+1697278440000,4.515,4.518,4.514,4.518,6187.9
+1697278500000,4.518,4.52,4.517,4.518,3028.2
+1697278560000,4.518,4.519,4.518,4.519,205.9
+1697278620000,4.518,4.522,4.518,4.522,1707.3
+1697278680000,4.522,4.525,4.521,4.523,7125.7
+1697278740000,4.523,4.53,4.523,4.529,2027.0
+1697278800000,4.529,4.529,4.526,4.526,1582.7
+1697278860000,4.525,4.525,4.522,4.523,2097.3
+1697278920000,4.523,4.525,4.523,4.524,880.4
+1697278980000,4.525,4.525,4.521,4.521,1722.0
+1697279040000,4.52,4.52,4.516,4.519,2042.7
+1697279100000,4.519,4.519,4.517,4.518,484.7
+1697279160000,4.518,4.518,4.517,4.517,96.3
+1697279220000,4.517,4.52,4.517,4.52,1943.6
+1697279280000,4.52,4.521,4.52,4.521,463.4
+1697279340000,4.52,4.52,4.518,4.518,205.0
+1697279400000,4.518,4.519,4.518,4.519,267.8
+1697279460000,4.518,4.519,4.518,4.519,574.1
+1697279520000,4.52,4.521,4.52,4.521,311.1
+1697279580000,4.52,4.521,4.52,4.521,238.1
+1697279640000,4.522,4.53,4.521,4.529,3495.0
+1697279700000,4.528,4.528,4.524,4.528,3270.4
+1697279760000,4.529,4.529,4.528,4.529,760.2
+1697279820000,4.53,4.53,4.527,4.528,1318.6
+1697279880000,4.529,4.529,4.526,4.528,975.7
+1697279940000,4.528,4.528,4.527,4.528,527.6
+1697280000000,4.528,4.528,4.527,4.528,203.3
+1697280060000,4.528,4.528,4.528,4.528,350.4
+1697280120000,4.527,4.527,4.527,4.527,66.3
+1697280180000,4.528,4.528,4.526,4.527,1939.5
+1697280240000,4.527,4.527,4.527,4.527,6.4
+1697280300000,4.526,4.527,4.523,4.526,1537.1
+1697280360000,4.527,4.528,4.527,4.527,417.0
+1697280420000,4.527,4.528,4.526,4.526,680.9
+1697280480000,4.526,4.526,4.525,4.525,61.7
+1697280540000,4.526,4.526,4.526,4.526,214.7
+1697280600000,4.526,4.527,4.525,4.525,481.3
+1697280660000,4.524,4.524,4.521,4.523,1695.9
+1697280720000,4.523,4.525,4.523,4.525,1027.9
+1697280780000,4.526,4.526,4.523,4.523,1098.9
+1697280840000,4.523,4.523,4.523,4.523,116.8
+1697280900000,4.522,4.523,4.522,4.523,198.2
+1697280960000,4.523,4.524,4.523,4.524,383.7
+1697281020000,4.524,4.524,4.524,4.524,24.8
+1697281080000,4.524,4.524,4.524,4.524,40.0
+1697281140000,4.524,4.525,4.524,4.525,230.0
+1697281200000,4.527,4.527,4.525,4.525,377.0
+1697281260000,4.525,4.525,4.521,4.522,3681.7
+1697281320000,4.522,4.522,4.516,4.516,1542.2
+1697281380000,4.516,4.517,4.514,4.515,1261.2
+1697281440000,4.515,4.516,4.515,4.516,1638.0
+1697281500000,4.516,4.518,4.515,4.517,1695.8
+1697281560000,4.517,4.517,4.516,4.516,138.6
+1697281620000,4.516,4.516,4.516,4.516,20.7
+1697281680000,4.516,4.52,4.516,4.519,1322.0
+1697281740000,4.519,4.519,4.516,4.518,1704.4
+1697281800000,4.518,4.518,4.515,4.516,854.7
+1697281860000,4.515,4.515,4.513,4.513,1715.3
+1697281920000,4.514,4.514,4.508,4.51,6103.2
+1697281980000,4.509,4.512,4.508,4.509,3432.8
+1697282040000,4.509,4.509,4.508,4.508,1410.6
+1697282100000,4.508,4.512,4.508,4.512,3890.4
+1697282160000,4.512,4.516,4.512,4.516,1634.3
+1697282220000,4.516,4.517,4.515,4.515,914.0
+1697282280000,4.514,4.514,4.513,4.513,907.3
+1697282340000,4.513,4.515,4.513,4.514,1764.5
+1697282400000,4.514,4.519,4.513,4.518,2025.4
+1697282460000,4.518,4.522,4.518,4.519,3540.4
+1697282520000,4.519,4.52,4.519,4.519,1139.6
+1697282580000,4.519,4.52,4.519,4.52,149.5
+1697282640000,4.52,4.522,4.52,4.522,348.6
+1697282700000,4.521,4.521,4.517,4.518,3420.2
+1697282760000,4.518,4.519,4.514,4.517,5222.7
+1697282820000,4.517,4.517,4.513,4.513,1815.8
+1697282880000,4.513,4.513,4.509,4.511,1248.3
+1697282940000,4.511,4.517,4.511,4.516,2343.9
+1697283000000,4.517,4.517,4.511,4.515,2468.3
+1697283060000,4.515,4.516,4.515,4.515,22.4
+1697283120000,4.515,4.515,4.511,4.511,454.7
+1697283180000,4.511,4.511,4.511,4.511,122.4
+1697283240000,4.512,4.514,4.51,4.514,2979.6
+1697283300000,4.513,4.515,4.513,4.515,380.6
+1697283360000,4.515,4.515,4.515,4.515,266.5
+1697283420000,4.514,4.515,4.514,4.514,156.1
+1697283480000,4.514,4.514,4.513,4.513,226.2
+1697283540000,4.513,4.515,4.508,4.51,2009.3
+1697283600000,4.511,4.515,4.511,4.513,4639.2
+1697283660000,4.513,4.516,4.511,4.511,3806.6
+1697283720000,4.511,4.512,4.508,4.508,2825.6
+1697283780000,4.508,4.509,4.504,4.505,5821.0
+1697283840000,4.504,4.505,4.503,4.504,4363.7
+1697283900000,4.505,4.51,4.504,4.51,2551.1
+1697283960000,4.509,4.509,4.507,4.507,86.0
+1697284020000,4.507,4.507,4.499,4.505,15486.6
+1697284080000,4.505,4.505,4.497,4.498,2868.9
+1697284140000,4.497,4.501,4.496,4.501,6788.5
+1697284200000,4.501,4.509,4.501,4.509,2994.3
+1697284260000,4.51,4.51,4.505,4.505,559.7
+1697284320000,4.505,4.508,4.505,4.508,561.0
+1697284380000,4.508,4.51,4.508,4.51,227.7
+1697284440000,4.51,4.513,4.51,4.51,959.7
+1697284500000,4.51,4.51,4.509,4.51,109.6
+1697284560000,4.509,4.512,4.508,4.512,1297.8
+1697284620000,4.511,4.511,4.509,4.509,458.1
+1697284680000,4.51,4.512,4.509,4.511,1686.7
+1697284740000,4.512,4.513,4.512,4.512,186.2
+1697284800000,4.512,4.513,4.509,4.511,864.7
+1697284860000,4.511,4.515,4.511,4.512,2136.5
+1697284920000,4.512,4.512,4.508,4.509,2623.3
+1697284980000,4.508,4.51,4.508,4.51,1403.3
+1697285040000,4.511,4.514,4.511,4.513,1873.9
+1697285100000,4.513,4.514,4.513,4.514,554.6
+1697285160000,4.514,4.517,4.514,4.516,2661.1
+1697285220000,4.515,4.516,4.51,4.511,1332.7
+1697285280000,4.511,4.511,4.509,4.509,1553.4
+1697285340000,4.509,4.511,4.509,4.511,563.4
+1697285400000,4.51,4.511,4.509,4.511,1103.6
+1697285460000,4.51,4.512,4.51,4.511,1454.0
+1697285520000,4.512,4.515,4.512,4.512,2755.8
+1697285580000,4.512,4.512,4.506,4.506,1203.4
+1697285640000,4.505,4.507,4.505,4.507,820.5
+1697285700000,4.508,4.51,4.508,4.508,608.1
+1697285760000,4.507,4.507,4.501,4.502,1265.7
+1697285820000,4.502,4.504,4.501,4.504,1419.6
+1697285880000,4.503,4.504,4.501,4.503,1429.0
+1697285940000,4.503,4.505,4.503,4.504,1184.5
+1697286000000,4.504,4.508,4.504,4.508,1053.9
+1697286060000,4.508,4.511,4.506,4.506,1628.6
+1697286120000,4.506,4.506,4.501,4.501,1941.9
+1697286180000,4.502,4.505,4.502,4.503,1213.5
+1697286240000,4.503,4.503,4.5,4.501,499.5
+1697286300000,4.501,4.505,4.501,4.505,2624.0
+1697286360000,4.504,4.506,4.503,4.506,1367.0
+1697286420000,4.505,4.505,4.504,4.504,679.0
+1697286480000,4.505,4.508,4.503,4.506,4166.1
+1697286540000,4.505,4.508,4.505,4.508,579.1
+1697286600000,4.508,4.509,4.507,4.509,1765.7
+1697286660000,4.508,4.508,4.504,4.504,1353.7
+1697286720000,4.503,4.505,4.503,4.504,617.1
+1697286780000,4.504,4.504,4.499,4.503,7375.5
+1697286840000,4.503,4.503,4.502,4.502,8.3
+1697286900000,4.502,4.505,4.502,4.505,1415.1
+1697286960000,4.505,4.505,4.504,4.505,111.1
+1697287020000,4.505,4.506,4.505,4.505,75.0
+1697287080000,4.506,4.506,4.505,4.506,114.1
+1697287140000,4.506,4.506,4.502,4.502,1923.8
+1697287200000,4.503,4.503,4.502,4.503,500.8
+1697287260000,4.503,4.505,4.503,4.505,1054.3
+1697287320000,4.504,4.506,4.504,4.506,887.2
+1697287380000,4.505,4.505,4.503,4.503,1153.2
+1697287440000,4.503,4.503,4.501,4.501,802.0
+1697287500000,4.502,4.506,4.502,4.506,681.5
+1697287560000,4.507,4.509,4.505,4.509,1590.4
+1697287620000,4.509,4.511,4.509,4.511,463.4
+1697287680000,4.511,4.511,4.509,4.51,345.9
+1697287740000,4.51,4.511,4.51,4.511,50.7
+1697287800000,4.511,4.513,4.511,4.511,1800.5
+1697287860000,4.511,4.511,4.502,4.503,13206.1
+1697287920000,4.503,4.503,4.501,4.502,1160.6
+1697287980000,4.502,4.503,4.502,4.503,117.8
+1697288040000,4.503,4.505,4.502,4.505,905.4
+1697288100000,4.505,4.506,4.504,4.505,119.3
+1697288160000,4.506,4.507,4.505,4.507,269.6
+1697288220000,4.507,4.507,4.505,4.505,1208.4
+1697288280000,4.504,4.505,4.502,4.505,1015.4
+1697288340000,4.505,4.506,4.503,4.504,724.1
+1697288400000,4.503,4.506,4.503,4.505,814.4
+1697288460000,4.505,4.506,4.505,4.506,350.8
+1697288520000,4.506,4.506,4.504,4.504,613.5
+1697288580000,4.504,4.505,4.503,4.505,1314.7
+1697288640000,4.505,4.505,4.504,4.504,716.9
+1697288700000,4.504,4.504,4.502,4.502,1523.4
+1697288760000,4.503,4.503,4.5,4.5,1288.1
+1697288820000,4.5,4.501,4.5,4.501,6437.5
+1697288880000,4.501,4.503,4.501,4.502,1158.3
+1697288940000,4.502,4.502,4.5,4.5,1147.0
+1697289000000,4.5,4.501,4.5,4.5,6686.2
+1697289060000,4.5,4.5,4.5,4.5,1263.4
+1697289120000,4.501,4.505,4.5,4.505,2513.1
+1697289180000,4.504,4.505,4.503,4.505,2414.0
+1697289240000,4.506,4.507,4.506,4.507,305.0
+1697289300000,4.507,4.509,4.507,4.508,2118.8
+1697289360000,4.508,4.509,4.508,4.508,1373.3
+1697289420000,4.508,4.514,4.508,4.513,6839.7
+1697289480000,4.512,4.513,4.512,4.512,174.8
+1697289540000,4.513,4.513,4.512,4.513,867.2
+1697289600000,4.512,4.518,4.512,4.518,3070.4
+1697289660000,4.517,4.517,4.512,4.512,811.4
+1697289720000,4.513,4.516,4.512,4.516,1387.8
+1697289780000,4.515,4.518,4.515,4.517,1152.9
+1697289840000,4.517,4.518,4.516,4.517,2025.5
+1697289900000,4.517,4.52,4.517,4.518,5121.5
+1697289960000,4.518,4.518,4.511,4.511,3215.1
+1697290020000,4.511,4.511,4.507,4.509,2214.3
+1697290080000,4.509,4.515,4.509,4.515,1413.6
+1697290140000,4.516,4.516,4.513,4.513,773.8
+1697290200000,4.514,4.516,4.514,4.516,233.7
+1697290260000,4.515,4.515,4.512,4.514,1569.7
+1697290320000,4.514,4.517,4.513,4.516,843.3
+1697290380000,4.517,4.518,4.517,4.517,1114.7
+1697290440000,4.518,4.519,4.518,4.518,545.6
+1697290500000,4.519,4.519,4.518,4.519,345.3
+1697290560000,4.519,4.52,4.518,4.518,255.2
+1697290620000,4.518,4.519,4.514,4.516,2089.1
+1697290680000,4.517,4.519,4.516,4.519,1258.4
+1697290740000,4.518,4.519,4.517,4.517,393.2
+1697290800000,4.516,4.517,4.515,4.517,831.2
+1697290860000,4.517,4.524,4.517,4.521,8170.4
+1697290920000,4.521,4.523,4.521,4.521,1247.5
+1697290980000,4.522,4.522,4.521,4.522,1228.7
+1697291040000,4.523,4.524,4.52,4.52,551.9
+1697291100000,4.521,4.523,4.52,4.522,4256.0
+1697291160000,4.521,4.522,4.521,4.521,432.1
+1697291220000,4.52,4.52,4.517,4.517,851.0
+1697291280000,4.517,4.518,4.517,4.518,311.9
+1697291340000,4.517,4.521,4.517,4.521,847.3
+1697291400000,4.521,4.523,4.517,4.517,2270.5
+1697291460000,4.517,4.52,4.514,4.516,8692.3
+1697291520000,4.517,4.517,4.513,4.513,2095.3
+1697291580000,4.513,4.515,4.513,4.514,1332.0
+1697291640000,4.515,4.515,4.514,4.515,163.9
+1697291700000,4.515,4.516,4.515,4.516,782.3
+1697291760000,4.516,4.517,4.516,4.516,180.5
+1697291820000,4.516,4.518,4.516,4.518,54.9
+1697291880000,4.518,4.52,4.518,4.52,321.0
+1697291940000,4.519,4.523,4.519,4.522,1319.9
+1697292000000,4.523,4.526,4.523,4.524,2781.8
+1697292060000,4.524,4.525,4.517,4.517,3081.8
+1697292120000,4.516,4.517,4.514,4.514,2712.7
+1697292180000,4.515,4.516,4.513,4.516,1235.9
+1697292240000,4.515,4.515,4.513,4.513,925.6
+1697292300000,4.513,4.515,4.513,4.515,901.6
+1697292360000,4.515,4.516,4.514,4.514,1126.4
+1697292420000,4.514,4.514,4.512,4.512,380.0
+1697292480000,4.512,4.513,4.512,4.513,53.6
+1697292540000,4.513,4.516,4.513,4.516,1278.8
+1697292600000,4.515,4.515,4.511,4.511,1533.2
+1697292660000,4.512,4.513,4.511,4.511,382.0
+1697292720000,4.512,4.513,4.51,4.512,1584.7
+1697292780000,4.512,4.512,4.512,4.512,136.3
+1697292840000,4.512,4.512,4.512,4.512,40.3
+1697292900000,4.511,4.514,4.511,4.514,1283.6
+1697292960000,4.514,4.514,4.511,4.511,1609.0
+1697293020000,4.511,4.511,4.504,4.504,3649.5
+1697293080000,4.505,4.507,4.504,4.506,423.8
+1697293140000,4.504,4.505,4.5,4.505,4986.0
+1697293200000,4.505,4.506,4.505,4.506,2022.2
+1697293260000,4.506,4.507,4.505,4.507,4465.5
+1697293320000,4.507,4.507,4.506,4.506,323.5
+1697293380000,4.505,4.508,4.505,4.508,348.4
+1697293440000,4.508,4.51,4.508,4.508,1143.6
+1697293500000,4.507,4.507,4.504,4.504,617.5
+1697293560000,4.505,4.507,4.505,4.507,251.6
+1697293620000,4.507,4.507,4.504,4.504,148.1
+1697293680000,4.504,4.506,4.504,4.506,1103.4
+1697293740000,4.506,4.506,4.505,4.505,310.8
+1697293800000,4.505,4.506,4.502,4.506,1948.7
+1697293860000,4.506,4.506,4.504,4.504,1584.6
+1697293920000,4.505,4.507,4.504,4.507,2682.7
+1697293980000,4.508,4.509,4.507,4.508,622.8
+1697294040000,4.508,4.508,4.506,4.506,1305.3
+1697294100000,4.507,4.508,4.501,4.505,6119.0
+1697294160000,4.503,4.503,4.5,4.5,3298.0
+1697294220000,4.5,4.501,4.5,4.5,2177.9
+1697294280000,4.5,4.507,4.5,4.504,11372.3
+1697294340000,4.505,4.507,4.504,4.504,2002.5
+1697294400000,4.504,4.505,4.504,4.505,1669.1
+1697294460000,4.505,4.505,4.503,4.503,1786.9
+1697294520000,4.502,4.504,4.502,4.504,841.2
+1697294580000,4.504,4.506,4.504,4.506,1460.5
+1697294640000,4.506,4.508,4.505,4.508,877.2
+1697294700000,4.508,4.509,4.507,4.507,382.2
+1697294760000,4.507,4.507,4.506,4.506,215.0
+1697294820000,4.507,4.508,4.507,4.508,95.5
+1697294880000,4.507,4.507,4.504,4.505,1445.5
+1697294940000,4.504,4.505,4.504,4.504,26.0
+1697295000000,4.505,4.505,4.504,4.505,138.7
+1697295060000,4.505,4.505,4.503,4.504,406.2
+1697295120000,4.504,4.506,4.504,4.506,97.0
+1697295180000,4.506,4.507,4.506,4.507,128.5
+1697295240000,4.506,4.507,4.506,4.507,1090.9
+1697295300000,4.508,4.51,4.508,4.51,1225.3
+1697295360000,4.509,4.51,4.509,4.509,8.6
+1697295420000,4.509,4.51,4.509,4.51,38.5
+1697295480000,4.51,4.512,4.51,4.511,691.0
+1697295540000,4.512,4.515,4.511,4.513,996.1
+1697295600000,4.513,4.515,4.511,4.515,1580.0
+1697295660000,4.515,4.516,4.514,4.514,1069.7
+1697295720000,4.514,4.514,4.511,4.511,2142.1
+1697295780000,4.511,4.514,4.511,4.512,683.4
+1697295840000,4.512,4.512,4.511,4.511,555.2
+1697295900000,4.511,4.511,4.504,4.504,2019.9
+1697295960000,4.504,4.505,4.501,4.503,2954.4
+1697296020000,4.504,4.508,4.503,4.507,1911.9
+1697296080000,4.508,4.508,4.505,4.505,1030.1
+1697296140000,4.506,4.51,4.505,4.51,1513.0
+1697296200000,4.51,4.511,4.508,4.511,2020.5
+1697296260000,4.511,4.511,4.508,4.508,425.0
+1697296320000,4.508,4.508,4.506,4.507,368.1
+1697296380000,4.507,4.508,4.506,4.508,565.3
+1697296440000,4.508,4.51,4.508,4.51,683.7
+1697296500000,4.511,4.513,4.511,4.512,1812.8
+1697296560000,4.512,4.514,4.512,4.513,414.6
+1697296620000,4.514,4.514,4.513,4.513,380.0
+1697296680000,4.514,4.515,4.512,4.514,1611.4
+1697296740000,4.514,4.515,4.513,4.515,471.0
+1697296800000,4.515,4.517,4.515,4.516,611.2
+1697296860000,4.517,4.518,4.511,4.514,2394.0
+1697296920000,4.514,4.517,4.513,4.517,805.7
+1697296980000,4.517,4.517,4.513,4.515,750.8
+1697297040000,4.515,4.517,4.515,4.517,1992.0
+1697297100000,4.518,4.521,4.517,4.521,1850.1
+1697297160000,4.521,4.521,4.517,4.521,1855.5
+1697297220000,4.52,4.522,4.52,4.522,1347.6
+1697297280000,4.522,4.522,4.519,4.52,2005.0
+1697297340000,4.521,4.523,4.519,4.522,2613.6
+1697297400000,4.521,4.521,4.515,4.519,4036.6
+1697297460000,4.52,4.521,4.518,4.52,1450.4
+1697297520000,4.52,4.52,4.516,4.518,2071.0
+1697297580000,4.519,4.521,4.519,4.521,627.2
+1697297640000,4.521,4.521,4.52,4.521,1026.0
+1697297700000,4.521,4.522,4.52,4.522,753.4
+1697297760000,4.522,4.524,4.522,4.523,813.2
+1697297820000,4.522,4.527,4.519,4.525,7423.8
+1697297880000,4.525,4.526,4.522,4.524,1077.2
+1697297940000,4.524,4.524,4.522,4.523,492.2
+1697298000000,4.523,4.524,4.522,4.524,1272.6
+1697298060000,4.523,4.525,4.523,4.525,1000.5
+1697298120000,4.524,4.525,4.524,4.524,514.7
+1697298180000,4.524,4.525,4.524,4.525,556.7
+1697298240000,4.526,4.526,4.522,4.524,3833.8
+1697298300000,4.524,4.526,4.524,4.524,744.7
+1697298360000,4.524,4.524,4.52,4.52,673.9
+1697298420000,4.521,4.524,4.521,4.522,570.2
+1697298480000,4.523,4.525,4.522,4.524,1727.3
+1697298540000,4.525,4.529,4.525,4.528,2106.4
+1697298600000,4.527,4.528,4.526,4.527,673.2
+1697298660000,4.527,4.529,4.525,4.528,2358.2
+1697298720000,4.528,4.529,4.526,4.529,626.1
+1697298780000,4.528,4.528,4.525,4.525,1097.8
+1697298840000,4.525,4.528,4.525,4.528,1029.4
+1697298900000,4.529,4.53,4.528,4.53,1036.6
+1697298960000,4.53,4.533,4.528,4.53,2126.2
+1697299020000,4.53,4.532,4.529,4.532,864.1
+1697299080000,4.532,4.537,4.53,4.534,7660.1
+1697299140000,4.533,4.538,4.532,4.537,5268.1
+1697299200000,4.536,4.539,4.528,4.529,30044.3
+1697299260000,4.53,4.54,4.53,4.535,8951.6
+1697299320000,4.535,4.543,4.535,4.543,4215.8
+1697299380000,4.542,4.545,4.536,4.545,12598.0
+1697299440000,4.544,4.548,4.543,4.547,5635.7
+1697299500000,4.546,4.554,4.544,4.552,16146.1
+1697299560000,4.552,4.552,4.54,4.54,6369.7
+1697299620000,4.541,4.544,4.525,4.53,41436.2
+1697299680000,4.529,4.529,4.527,4.528,834.0
+1697299740000,4.528,4.531,4.526,4.527,5777.4
+1697299800000,4.527,4.529,4.526,4.528,1111.4
+1697299860000,4.528,4.528,4.526,4.527,1708.7
+1697299920000,4.527,4.528,4.525,4.525,853.3
+1697299980000,4.526,4.529,4.526,4.529,1363.5
+1697300040000,4.53,4.533,4.53,4.533,715.4
+1697300100000,4.533,4.534,4.532,4.534,2143.8
+1697300160000,4.533,4.534,4.533,4.534,266.0
+1697300220000,4.534,4.537,4.533,4.536,3262.9
+1697300280000,4.536,4.537,4.53,4.53,2144.0
+1697300340000,4.529,4.529,4.527,4.528,696.8
+1697300400000,4.527,4.528,4.522,4.523,3653.5
+1697300460000,4.524,4.525,4.523,4.523,1289.8
+1697300520000,4.523,4.524,4.521,4.522,451.5
+1697300580000,4.521,4.521,4.518,4.519,2704.1
+1697300640000,4.518,4.521,4.517,4.521,1622.7
+1697300700000,4.52,4.52,4.517,4.517,1989.0
+1697300760000,4.517,4.519,4.515,4.516,2093.4
+1697300820000,4.516,4.518,4.516,4.517,335.5
+1697300880000,4.515,4.52,4.515,4.518,6719.7
+1697300940000,4.517,4.519,4.516,4.518,924.7
+1697301000000,4.518,4.518,4.515,4.516,2312.8
+1697301060000,4.517,4.521,4.517,4.52,727.0
+1697301120000,4.519,4.52,4.518,4.52,578.1
+1697301180000,4.52,4.522,4.52,4.52,664.4
+1697301240000,4.519,4.521,4.519,4.519,2291.9
+1697301300000,4.518,4.518,4.517,4.517,839.4
+1697301360000,4.517,4.517,4.514,4.514,2515.4
+1697301420000,4.514,4.515,4.512,4.514,2321.6
+1697301480000,4.515,4.518,4.515,4.517,1146.7
+1697301540000,4.518,4.524,4.516,4.523,1872.2
+1697301600000,4.523,4.526,4.523,4.526,1584.8
+1697301660000,4.527,4.53,4.527,4.53,1046.0
+1697301720000,4.53,4.531,4.529,4.531,357.5
+1697301780000,4.531,4.533,4.527,4.532,2979.9
+1697301840000,4.531,4.532,4.527,4.528,4864.2
+1697301900000,4.528,4.53,4.528,4.529,610.3
+1697301960000,4.529,4.532,4.529,4.529,945.1
+1697302020000,4.529,4.53,4.529,4.529,104.9
+1697302080000,4.529,4.53,4.529,4.53,197.6
+1697302140000,4.53,4.53,4.528,4.528,907.4
+1697302200000,4.527,4.528,4.527,4.528,272.9
+1697302260000,4.528,4.531,4.528,4.531,770.7
+1697302320000,4.531,4.532,4.527,4.527,1380.7
+1697302380000,4.527,4.527,4.526,4.527,274.6
+1697302440000,4.526,4.53,4.526,4.53,1450.4
+1697302500000,4.53,4.531,4.529,4.53,992.5
+1697302560000,4.53,4.533,4.53,4.532,1209.1
+1697302620000,4.532,4.536,4.532,4.533,1485.9
+1697302680000,4.531,4.532,4.529,4.531,1278.8
+1697302740000,4.53,4.53,4.528,4.53,1093.7
+1697302800000,4.529,4.53,4.525,4.528,1970.9
+1697302860000,4.529,4.53,4.526,4.527,1191.6
+1697302920000,4.528,4.532,4.528,4.532,636.4
+1697302980000,4.531,4.533,4.53,4.533,1646.8
+1697303040000,4.533,4.534,4.53,4.53,1391.0
+1697303100000,4.53,4.533,4.53,4.533,1381.7
+1697303160000,4.533,4.533,4.527,4.531,2212.8
+1697303220000,4.53,4.535,4.53,4.535,864.7
+1697303280000,4.535,4.536,4.535,4.535,305.5
+1697303340000,4.535,4.535,4.535,4.535,149.4
+1697303400000,4.534,4.535,4.534,4.534,215.9
+1697303460000,4.534,4.534,4.532,4.532,3102.2
+1697303520000,4.53,4.53,4.527,4.528,132.1
+1697303580000,4.527,4.527,4.524,4.527,2476.1
+1697303640000,4.527,4.528,4.526,4.526,449.6
+1697303700000,4.527,4.53,4.526,4.53,445.2
+1697303760000,4.529,4.532,4.529,4.529,1786.6
+1697303820000,4.53,4.53,4.527,4.529,4227.8
+1697303880000,4.53,4.534,4.53,4.531,1240.7
+1697303940000,4.53,4.531,4.53,4.53,47.2
+1697304000000,4.531,4.531,4.529,4.529,295.7
+1697304060000,4.53,4.53,4.529,4.53,49.9
+1697304120000,4.53,4.531,4.53,4.531,140.0
+1697304180000,4.53,4.531,4.53,4.53,105.5
+1697304240000,4.53,4.533,4.53,4.533,864.2
+1697304300000,4.532,4.533,4.531,4.531,1213.0
+1697304360000,4.532,4.532,4.53,4.531,1781.5
+1697304420000,4.532,4.532,4.532,4.532,17.2
+1697304480000,4.531,4.531,4.53,4.53,347.1
+1697304540000,4.529,4.529,4.526,4.526,534.8
+1697304600000,4.526,4.528,4.526,4.527,513.8
+1697304660000,4.528,4.528,4.527,4.527,87.8
+1697304720000,4.528,4.528,4.526,4.526,1475.3
+1697304780000,4.527,4.528,4.527,4.528,789.8
+1697304840000,4.529,4.532,4.528,4.531,652.6
+1697304900000,4.532,4.533,4.527,4.529,6151.4
+1697304960000,4.53,4.533,4.53,4.531,4864.1
+1697305020000,4.532,4.533,4.531,4.531,794.4
+1697305080000,4.53,4.531,4.53,4.53,172.6
+1697305140000,4.531,4.532,4.527,4.532,869.2
+1697305200000,4.531,4.531,4.529,4.531,1217.5
+1697305260000,4.531,4.535,4.531,4.535,1100.8
+1697305320000,4.534,4.535,4.533,4.534,472.7
+1697305380000,4.533,4.533,4.526,4.528,2173.5
+1697305440000,4.528,4.529,4.528,4.528,187.1
+1697305500000,4.528,4.528,4.525,4.526,802.9
+1697305560000,4.527,4.527,4.524,4.526,1622.4
+1697305620000,4.526,4.529,4.526,4.529,1218.2
+1697305680000,4.529,4.53,4.528,4.528,318.7
+1697305740000,4.529,4.529,4.527,4.529,306.8
+1697305800000,4.528,4.528,4.522,4.523,6793.5
+1697305860000,4.523,4.523,4.521,4.522,1057.4
+1697305920000,4.521,4.522,4.518,4.521,2006.1
+1697305980000,4.522,4.522,4.521,4.521,248.5
+1697306040000,4.52,4.522,4.52,4.522,321.1
+1697306100000,4.522,4.526,4.522,4.525,1875.5
+1697306160000,4.525,4.525,4.524,4.524,223.0
+1697306220000,4.524,4.527,4.524,4.527,1237.5
+1697306280000,4.526,4.526,4.526,4.526,81.2
+1697306340000,4.525,4.525,4.525,4.525,375.0
+1697306400000,4.525,4.53,4.525,4.53,623.2
+1697306460000,4.53,4.531,4.529,4.531,1697.8
+1697306520000,4.531,4.532,4.528,4.528,453.3
+1697306580000,4.527,4.527,4.526,4.527,696.5
+1697306640000,4.528,4.532,4.528,4.53,1502.7
+1697306700000,4.529,4.529,4.527,4.527,1590.1
+1697306760000,4.528,4.529,4.528,4.529,375.1
+1697306820000,4.528,4.528,4.526,4.526,1737.4
+1697306880000,4.526,4.526,4.521,4.524,2064.9
+1697306940000,4.524,4.526,4.522,4.523,1929.4
+1697307000000,4.524,4.525,4.523,4.525,796.2
+1697307060000,4.524,4.524,4.523,4.524,176.3
+1697307120000,4.525,4.527,4.523,4.525,2638.4
+1697307180000,4.524,4.525,4.524,4.524,278.8
+1697307240000,4.524,4.525,4.524,4.524,116.6
+1697307300000,4.524,4.525,4.524,4.524,1180.1
+1697307360000,4.523,4.523,4.523,4.523,235.5
+1697307420000,4.524,4.524,4.523,4.524,208.5
+1697307480000,4.523,4.523,4.521,4.523,958.6
+1697307540000,4.522,4.523,4.521,4.522,1829.7
+1697307600000,4.521,4.521,4.519,4.519,2197.2
+1697307660000,4.519,4.521,4.519,4.521,453.6
+1697307720000,4.522,4.524,4.521,4.524,2511.6
+1697307780000,4.525,4.527,4.525,4.526,538.0
+1697307840000,4.525,4.525,4.522,4.522,2495.8
+1697307900000,4.522,4.523,4.522,4.522,565.0
+1697307960000,4.522,4.523,4.522,4.522,305.8
+1697308020000,4.522,4.524,4.522,4.524,525.6
+1697308080000,4.524,4.524,4.524,4.524,0.0
+1697308140000,4.524,4.524,4.524,4.524,172.3
+1697308200000,4.524,4.524,4.524,4.524,57.0
+1697308260000,4.524,4.524,4.524,4.524,24.5
+1697308320000,4.524,4.524,4.523,4.523,128.8
+1697308380000,4.523,4.526,4.523,4.526,1680.2
+1697308440000,4.525,4.525,4.525,4.525,412.5
+1697308500000,4.525,4.528,4.525,4.528,915.8
+1697308560000,4.528,4.528,4.528,4.528,54.3
+1697308620000,4.527,4.529,4.527,4.529,162.7
+1697308680000,4.528,4.533,4.528,4.533,1254.9
+1697308740000,4.533,4.533,4.532,4.533,79.2
+1697308800000,4.533,4.533,4.529,4.53,2643.5
+1697308860000,4.53,4.53,4.529,4.53,163.2
+1697308920000,4.529,4.53,4.529,4.53,52.7
+1697308980000,4.53,4.53,4.529,4.529,91.2
+1697309040000,4.529,4.53,4.527,4.527,431.4
+1697309100000,4.527,4.527,4.525,4.527,1998.7
+1697309160000,4.528,4.528,4.527,4.527,75.9
+1697309220000,4.527,4.528,4.526,4.526,325.8
+1697309280000,4.527,4.529,4.527,4.529,664.9
+1697309340000,4.528,4.528,4.524,4.527,3518.1
+1697309400000,4.527,4.53,4.527,4.53,209.5
+1697309460000,4.53,4.532,4.53,4.531,434.2
+1697309520000,4.532,4.533,4.531,4.533,41.2
+1697309580000,4.533,4.533,4.532,4.532,98.7
+1697309640000,4.533,4.533,4.53,4.531,1395.2
+1697309700000,4.532,4.536,4.53,4.534,2022.6
+1697309760000,4.533,4.533,4.53,4.53,285.4
+1697309820000,4.53,4.531,4.529,4.531,356.4
+1697309880000,4.531,4.533,4.528,4.532,2315.9
+1697309940000,4.533,4.533,4.533,4.533,17.8
+1697310000000,4.533,4.533,4.525,4.528,928.7
+1697310060000,4.527,4.527,4.527,4.527,1704.0
+1697310120000,4.527,4.527,4.524,4.526,448.6
+1697310180000,4.527,4.527,4.525,4.527,952.2
+1697310240000,4.526,4.527,4.525,4.525,176.4
+1697310300000,4.525,4.526,4.525,4.525,770.6
+1697310360000,4.526,4.529,4.526,4.529,307.1
+1697310420000,4.528,4.531,4.528,4.531,280.6
+1697310480000,4.531,4.533,4.531,4.533,741.2
+1697310540000,4.533,4.533,4.53,4.53,3542.8
+1697310600000,4.53,4.53,4.53,4.53,35.0
+1697310660000,4.529,4.529,4.529,4.529,206.7
+1697310720000,4.528,4.528,4.524,4.524,660.9
+1697310780000,4.523,4.525,4.523,4.525,780.3
+1697310840000,4.525,4.526,4.525,4.525,504.0
+1697310900000,4.525,4.525,4.522,4.523,844.1
+1697310960000,4.523,4.523,4.522,4.523,440.3
+1697311020000,4.524,4.524,4.523,4.524,227.8
+1697311080000,4.524,4.525,4.524,4.525,685.4
+1697311140000,4.525,4.528,4.525,4.528,507.3
+1697311200000,4.528,4.53,4.526,4.528,2182.8
+1697311260000,4.529,4.53,4.527,4.528,898.7
+1697311320000,4.527,4.528,4.526,4.528,215.7
+1697311380000,4.53,4.53,4.525,4.525,441.9
+1697311440000,4.525,4.525,4.523,4.524,190.1
+1697311500000,4.523,4.523,4.522,4.523,479.2
+1697311560000,4.522,4.523,4.521,4.523,1381.7
+1697311620000,4.524,4.524,4.523,4.523,12.8
+1697311680000,4.523,4.524,4.523,4.524,166.9
+1697311740000,4.524,4.525,4.524,4.525,990.9
+1697311800000,4.525,4.525,4.524,4.525,94.9
+1697311860000,4.525,4.528,4.525,4.525,7168.2
+1697311920000,4.525,4.525,4.522,4.522,344.5
+1697311980000,4.523,4.523,4.521,4.522,542.9
+1697312040000,4.521,4.522,4.521,4.522,422.8
+1697312100000,4.522,4.525,4.522,4.525,1427.4
+1697312160000,4.525,4.526,4.525,4.525,558.9
+1697312220000,4.524,4.525,4.524,4.525,30.9
+1697312280000,4.525,4.525,4.525,4.525,0.0
+1697312340000,4.524,4.524,4.523,4.524,682.3
+1697312400000,4.524,4.527,4.524,4.527,385.9
+1697312460000,4.527,4.528,4.527,4.528,168.3
+1697312520000,4.527,4.529,4.527,4.527,2134.5
+1697312580000,4.526,4.526,4.525,4.525,220.8
+1697312640000,4.525,4.525,4.524,4.525,284.9
+1697312700000,4.525,4.525,4.524,4.525,332.1
+1697312760000,4.525,4.525,4.522,4.522,539.6
+1697312820000,4.523,4.523,4.521,4.522,603.4
+1697312880000,4.521,4.524,4.521,4.523,306.1
+1697312940000,4.523,4.525,4.522,4.523,1054.9
+1697313000000,4.523,4.527,4.523,4.527,1375.7
+1697313060000,4.527,4.527,4.52,4.522,6442.6
+1697313120000,4.522,4.523,4.522,4.522,95.4
+1697313180000,4.523,4.523,4.52,4.522,1329.6
+1697313240000,4.523,4.524,4.523,4.523,377.6
+1697313300000,4.524,4.525,4.524,4.525,202.4
+1697313360000,4.525,4.525,4.524,4.524,3.3
+1697313420000,4.524,4.524,4.522,4.524,1637.3
+1697313480000,4.523,4.524,4.523,4.523,60.6
+1697313540000,4.524,4.524,4.522,4.522,116.2
+1697313600000,4.521,4.527,4.521,4.527,2890.2
+1697313660000,4.527,4.53,4.527,4.529,698.7
+1697313720000,4.53,4.53,4.527,4.528,1438.3
+1697313780000,4.528,4.528,4.527,4.527,743.8
+1697313840000,4.527,4.527,4.524,4.525,282.0
+1697313900000,4.524,4.529,4.524,4.529,876.1
+1697313960000,4.529,4.531,4.525,4.526,2527.7
+1697314020000,4.525,4.526,4.525,4.526,14.1
+1697314080000,4.526,4.526,4.526,4.526,5.0
+1697314140000,4.526,4.527,4.524,4.525,1250.4
+1697314200000,4.526,4.53,4.526,4.53,1537.1
+1697314260000,4.53,4.531,4.53,4.531,273.0
+1697314320000,4.53,4.531,4.53,4.53,198.2
+1697314380000,4.53,4.53,4.525,4.526,1587.8
+1697314440000,4.526,4.531,4.526,4.531,3870.1
+1697314500000,4.53,4.53,4.528,4.529,513.3
+1697314560000,4.528,4.528,4.528,4.528,97.7
+1697314620000,4.527,4.527,4.519,4.521,4555.6
+1697314680000,4.522,4.527,4.522,4.527,352.6
+1697314740000,4.527,4.527,4.526,4.526,43.2
+1697314800000,4.526,4.527,4.526,4.527,91.4
+1697314860000,4.526,4.526,4.525,4.525,410.1
+1697314920000,4.525,4.526,4.524,4.524,350.2
+1697314980000,4.524,4.527,4.522,4.527,1897.4
+1697315040000,4.526,4.526,4.524,4.524,725.4
+1697315100000,4.523,4.523,4.516,4.521,2612.1
+1697315160000,4.521,4.521,4.517,4.521,1611.0
+1697315220000,4.52,4.52,4.518,4.518,1086.3
+1697315280000,4.518,4.519,4.516,4.519,1650.1
+1697315340000,4.519,4.519,4.518,4.518,317.9
+1697315400000,4.518,4.519,4.518,4.519,233.7
+1697315460000,4.519,4.52,4.519,4.519,1301.0
+1697315520000,4.519,4.523,4.518,4.522,2995.4
+1697315580000,4.523,4.523,4.521,4.522,581.7
+1697315640000,4.522,4.523,4.521,4.523,638.8
+1697315700000,4.523,4.525,4.523,4.525,1414.9
+1697315760000,4.524,4.525,4.521,4.521,985.2
+1697315820000,4.521,4.522,4.516,4.517,2834.0
+1697315880000,4.517,4.518,4.514,4.515,4237.4
+1697315940000,4.515,4.516,4.515,4.515,373.6
+1697316000000,4.515,4.52,4.515,4.52,3195.9
+1697316060000,4.521,4.521,4.52,4.521,582.1
+1697316120000,4.52,4.521,4.52,4.521,87.0
+1697316180000,4.52,4.52,4.517,4.517,1212.5
+1697316240000,4.517,4.517,4.516,4.516,155.6
+1697316300000,4.517,4.518,4.515,4.518,1054.1
+1697316360000,4.517,4.518,4.516,4.516,261.1
+1697316420000,4.516,4.517,4.516,4.517,195.7
+1697316480000,4.518,4.518,4.517,4.517,188.1
+1697316540000,4.518,4.521,4.518,4.521,2287.6
+1697316600000,4.522,4.523,4.522,4.522,244.0
+1697316660000,4.521,4.521,4.515,4.515,365.2
+1697316720000,4.515,4.516,4.514,4.515,353.5
+1697316780000,4.514,4.514,4.511,4.511,896.5
+1697316840000,4.512,4.514,4.512,4.512,2364.4
+1697316900000,4.512,4.514,4.51,4.513,4191.9
+1697316960000,4.512,4.512,4.507,4.509,3189.4
+1697317020000,4.508,4.509,4.508,4.509,307.8
+1697317080000,4.508,4.508,4.506,4.506,456.9
+1697317140000,4.506,4.507,4.501,4.503,6067.4
+1697317200000,4.502,4.508,4.502,4.508,2667.4
+1697317260000,4.507,4.514,4.507,4.514,2021.0
+1697317320000,4.514,4.516,4.511,4.511,1124.0
+1697317380000,4.51,4.515,4.51,4.515,1358.8
+1697317440000,4.515,4.516,4.512,4.513,2722.0
+1697317500000,4.512,4.513,4.512,4.513,124.0
+1697317560000,4.512,4.513,4.512,4.513,213.9
+1697317620000,4.512,4.512,4.511,4.511,1506.1
+1697317680000,4.512,4.515,4.512,4.515,61.6
+1697317740000,4.515,4.519,4.515,4.519,2444.3
+1697317800000,4.519,4.519,4.516,4.516,739.0
+1697317860000,4.516,4.516,4.515,4.515,45.3
+1697317920000,4.515,4.516,4.513,4.513,507.9
+1697317980000,4.514,4.514,4.51,4.511,4610.0
+1697318040000,4.51,4.511,4.51,4.511,203.1
+1697318100000,4.512,4.516,4.512,4.513,1299.5
+1697318160000,4.513,4.514,4.513,4.514,280.1
+1697318220000,4.514,4.515,4.512,4.512,492.2
+1697318280000,4.513,4.513,4.51,4.512,1023.9
+1697318340000,4.512,4.512,4.512,4.512,0.0
+1697318400000,4.512,4.513,4.512,4.513,178.0
+1697318460000,4.514,4.514,4.512,4.512,545.3
+1697318520000,4.511,4.512,4.509,4.512,565.0
+1697318580000,4.512,4.512,4.507,4.507,263.5
+1697318640000,4.507,4.507,4.503,4.504,1609.5
+1697318700000,4.503,4.503,4.494,4.499,10226.6
+1697318760000,4.5,4.5,4.498,4.499,281.2
+1697318820000,4.499,4.502,4.498,4.502,3894.0
+1697318880000,4.502,4.503,4.501,4.501,2635.1
+1697318940000,4.502,4.502,4.501,4.502,7479.9
+1697319000000,4.501,4.507,4.501,4.506,4930.1
+1697319060000,4.505,4.505,4.503,4.503,859.5
+1697319120000,4.504,4.506,4.502,4.506,3031.8
+1697319180000,4.506,4.506,4.505,4.506,382.4
+1697319240000,4.507,4.507,4.506,4.507,504.0
+1697319300000,4.507,4.508,4.506,4.508,710.1
+1697319360000,4.507,4.51,4.507,4.509,1265.1
+1697319420000,4.509,4.521,4.509,4.517,26946.0
+1697319480000,4.517,4.518,4.515,4.515,327.1
+1697319540000,4.514,4.514,4.51,4.513,2045.1
+1697319600000,4.514,4.516,4.513,4.515,1726.8
+1697319660000,4.515,4.516,4.515,4.516,290.9
+1697319720000,4.515,4.516,4.515,4.516,19.8
+1697319780000,4.515,4.515,4.514,4.514,583.0
+1697319840000,4.514,4.514,4.512,4.513,608.1
+1697319900000,4.513,4.513,4.513,4.513,120.2
+1697319960000,4.514,4.514,4.513,4.514,221.9
+1697320020000,4.513,4.514,4.513,4.513,42.8
+1697320080000,4.513,4.513,4.513,4.513,244.0
+1697320140000,4.513,4.513,4.513,4.513,24.0
+1697320200000,4.512,4.515,4.512,4.515,265.1
+1697320260000,4.515,4.515,4.515,4.515,3.5
+1697320320000,4.514,4.514,4.512,4.512,305.0
+1697320380000,4.512,4.514,4.512,4.514,117.6
+1697320440000,4.513,4.513,4.511,4.511,307.6
+1697320500000,4.51,4.512,4.51,4.51,407.4
+1697320560000,4.509,4.509,4.509,4.509,129.4
+1697320620000,4.508,4.509,4.508,4.509,157.5
+1697320680000,4.509,4.51,4.509,4.51,204.9
+1697320740000,4.51,4.513,4.51,4.513,1028.2
+1697320800000,4.513,4.516,4.513,4.514,897.1
+1697320860000,4.514,4.514,4.511,4.514,2024.6
+1697320920000,4.513,4.518,4.513,4.518,1592.3
+1697320980000,4.518,4.519,4.516,4.519,587.8
+1697321040000,4.52,4.521,4.519,4.521,564.8
+1697321100000,4.521,4.521,4.52,4.521,184.8
+1697321160000,4.52,4.52,4.52,4.52,285.0
+1697321220000,4.52,4.521,4.519,4.521,1092.6
+1697321280000,4.522,4.522,4.522,4.522,97.6
+1697321340000,4.521,4.524,4.52,4.522,2145.4
+1697321400000,4.521,4.521,4.521,4.521,332.8
+1697321460000,4.521,4.521,4.52,4.521,582.3
+1697321520000,4.522,4.522,4.521,4.522,583.7
+1697321580000,4.523,4.523,4.523,4.523,25.2
+1697321640000,4.522,4.522,4.519,4.519,542.6
+1697321700000,4.52,4.522,4.52,4.522,636.9
+1697321760000,4.521,4.521,4.52,4.52,439.3
+1697321820000,4.52,4.52,4.519,4.52,51.3
+1697321880000,4.519,4.519,4.515,4.517,1820.3
+1697321940000,4.517,4.518,4.517,4.517,79.3
+1697322000000,4.517,4.519,4.517,4.518,158.6
+1697322060000,4.518,4.52,4.518,4.519,622.7
+1697322120000,4.519,4.519,4.518,4.518,127.9
+1697322180000,4.518,4.518,4.515,4.515,348.2
+1697322240000,4.515,4.515,4.515,4.515,36.7
+1697322300000,4.515,4.516,4.515,4.516,55.6
+1697322360000,4.515,4.516,4.515,4.516,186.6
+1697322420000,4.515,4.515,4.509,4.509,1232.2
+1697322480000,4.508,4.508,4.507,4.508,708.3
+1697322540000,4.507,4.507,4.507,4.507,29.0
+1697322600000,4.508,4.509,4.507,4.509,381.0
+1697322660000,4.509,4.51,4.509,4.51,157.4
+1697322720000,4.51,4.51,4.509,4.509,216.6
+1697322780000,4.51,4.512,4.509,4.512,905.4
+1697322840000,4.511,4.512,4.509,4.509,168.9
+1697322900000,4.509,4.511,4.509,4.511,550.6
+1697322960000,4.51,4.51,4.51,4.51,1.3
+1697323020000,4.51,4.512,4.51,4.512,63.1
+1697323080000,4.511,4.514,4.511,4.514,450.8
+1697323140000,4.514,4.514,4.512,4.513,624.8
+1697323200000,4.513,4.514,4.513,4.514,711.0
+1697323260000,4.513,4.515,4.512,4.515,2359.1
+1697323320000,4.516,4.516,4.514,4.514,299.8
+1697323380000,4.515,4.515,4.514,4.515,399.8
+1697323440000,4.514,4.514,4.512,4.512,599.7
+1697323500000,4.512,4.514,4.512,4.514,146.2
+1697323560000,4.514,4.515,4.514,4.515,168.8
+1697323620000,4.515,4.515,4.515,4.515,357.4
+1697323680000,4.515,4.516,4.514,4.516,288.2
+1697323740000,4.515,4.517,4.515,4.517,294.9
+1697323800000,4.517,4.521,4.517,4.521,2436.9
+1697323860000,4.52,4.52,4.517,4.519,2045.6
+1697323920000,4.519,4.52,4.519,4.52,209.5
+1697323980000,4.52,4.52,4.518,4.519,1062.1
+1697324040000,4.519,4.519,4.516,4.517,897.8
+1697324100000,4.517,4.518,4.517,4.518,381.4
+1697324160000,4.519,4.519,4.519,4.519,40.9
+1697324220000,4.519,4.52,4.519,4.52,96.0
+1697324280000,4.519,4.519,4.516,4.517,4002.2
+1697324340000,4.516,4.516,4.515,4.516,294.3
+1697324400000,4.516,4.518,4.516,4.518,1132.8
+1697324460000,4.518,4.518,4.518,4.518,28.2
+1697324520000,4.518,4.522,4.517,4.522,1166.7
+1697324580000,4.522,4.525,4.522,4.523,2127.0
+1697324640000,4.523,4.525,4.523,4.525,511.4
+1697324700000,4.525,4.526,4.524,4.526,1555.6
+1697324760000,4.525,4.525,4.523,4.525,789.7
+1697324820000,4.525,4.527,4.525,4.526,1572.9
+1697324880000,4.526,4.529,4.526,4.528,2720.1
+1697324940000,4.528,4.53,4.527,4.53,938.2
+1697325000000,4.53,4.53,4.53,4.53,700.1
+1697325060000,4.53,4.533,4.53,4.532,441.6
+1697325120000,4.533,4.533,4.527,4.529,2181.4
+1697325180000,4.53,4.531,4.528,4.53,1461.4
+1697325240000,4.53,4.532,4.528,4.532,3466.6
+1697325300000,4.531,4.532,4.529,4.529,800.3
+1697325360000,4.529,4.531,4.527,4.531,1558.7
+1697325420000,4.531,4.532,4.531,4.532,680.5
+1697325480000,4.531,4.531,4.529,4.53,466.7
+1697325540000,4.529,4.53,4.528,4.528,1080.3
+1697325600000,4.527,4.528,4.525,4.527,1567.0
+1697325660000,4.527,4.527,4.527,4.527,294.3
+1697325720000,4.527,4.528,4.527,4.528,114.2
+1697325780000,4.528,4.528,4.525,4.525,270.7
+1697325840000,4.524,4.527,4.524,4.527,650.8
+1697325900000,4.527,4.527,4.523,4.523,1934.5
+1697325960000,4.524,4.524,4.523,4.524,316.0
+1697326020000,4.524,4.524,4.523,4.523,68.2
+1697326080000,4.524,4.524,4.522,4.522,770.3
+1697326140000,4.521,4.522,4.52,4.522,825.0
+1697326200000,4.522,4.524,4.522,4.524,693.5
+1697326260000,4.524,4.524,4.524,4.524,0.0
+1697326320000,4.524,4.524,4.523,4.524,66.6
+1697326380000,4.523,4.523,4.515,4.515,1860.9
+1697326440000,4.515,4.517,4.514,4.515,791.3
+1697326500000,4.516,4.517,4.515,4.516,1202.1
+1697326560000,4.515,4.515,4.511,4.511,357.2
+1697326620000,4.51,4.513,4.51,4.513,1033.9
+1697326680000,4.513,4.515,4.513,4.515,64.7
+1697326740000,4.515,4.516,4.515,4.516,158.6
+1697326800000,4.516,4.516,4.516,4.516,16.4
+1697326860000,4.515,4.515,4.514,4.514,1409.0
+1697326920000,4.513,4.514,4.513,4.514,52.3
+1697326980000,4.513,4.514,4.512,4.514,1253.8
+1697327040000,4.513,4.513,4.512,4.512,150.0
+1697327100000,4.512,4.513,4.511,4.513,368.1
+1697327160000,4.514,4.515,4.514,4.514,152.9
+1697327220000,4.514,4.515,4.514,4.515,58.0
+1697327280000,4.515,4.515,4.515,4.515,0.0
+1697327340000,4.514,4.517,4.514,4.515,1819.4
+1697327400000,4.515,4.515,4.514,4.514,314.5
+1697327460000,4.513,4.513,4.512,4.513,671.0
+1697327520000,4.513,4.513,4.512,4.512,37.6
+1697327580000,4.512,4.512,4.512,4.512,81.5
+1697327640000,4.513,4.513,4.51,4.51,311.8
+1697327700000,4.51,4.511,4.51,4.511,222.3
+1697327760000,4.511,4.511,4.51,4.51,348.5
+1697327820000,4.51,4.511,4.51,4.51,229.1
+1697327880000,4.511,4.512,4.51,4.51,779.6
+1697327940000,4.509,4.51,4.507,4.508,334.5
+1697328000000,4.508,4.512,4.508,4.511,1990.4
+1697328060000,4.512,4.513,4.511,4.511,548.5
+1697328120000,4.511,4.512,4.511,4.511,62.1
+1697328180000,4.512,4.512,4.509,4.51,985.4
+1697328240000,4.511,4.511,4.506,4.508,2532.6
+1697328300000,4.508,4.509,4.508,4.508,86.3
+1697328360000,4.508,4.509,4.507,4.507,1223.4
+1697328420000,4.507,4.51,4.507,4.51,3051.7
+1697328480000,4.51,4.511,4.51,4.511,196.4
+1697328540000,4.511,4.513,4.511,4.513,109.2
+1697328600000,4.512,4.512,4.511,4.511,589.5
+1697328660000,4.512,4.512,4.509,4.51,1392.6
+1697328720000,4.51,4.512,4.51,4.512,349.8
+1697328780000,4.51,4.51,4.507,4.508,911.2
+1697328840000,4.508,4.508,4.508,4.508,115.6
+1697328900000,4.509,4.511,4.508,4.511,1218.8
+1697328960000,4.511,4.511,4.511,4.511,112.2
+1697329020000,4.512,4.512,4.51,4.511,941.9
+1697329080000,4.511,4.511,4.51,4.51,232.5
+1697329140000,4.509,4.509,4.507,4.508,228.4
+1697329200000,4.508,4.508,4.507,4.508,588.9
+1697329260000,4.507,4.51,4.507,4.51,1091.8
+1697329320000,4.509,4.51,4.507,4.507,958.3
+1697329380000,4.507,4.507,4.501,4.501,2996.8
+1697329440000,4.5,4.502,4.5,4.502,995.9
+1697329500000,4.502,4.502,4.5,4.5,336.2
+1697329560000,4.5,4.503,4.492,4.494,10987.5
+1697329620000,4.494,4.496,4.494,4.494,2225.8
+1697329680000,4.493,4.494,4.493,4.494,667.7
+1697329740000,4.493,4.493,4.491,4.492,1779.9
+1697329800000,4.491,4.491,4.49,4.491,722.7
+1697329860000,4.49,4.491,4.486,4.487,4329.7
+1697329920000,4.488,4.488,4.485,4.486,3407.0
+1697329980000,4.487,4.488,4.485,4.488,1012.9
+1697330040000,4.487,4.488,4.481,4.482,6919.8
+1697330100000,4.482,4.482,4.473,4.477,18039.4
+1697330160000,4.477,4.477,4.475,4.475,2458.0
+1697330220000,4.475,4.477,4.472,4.472,1699.0
+1697330280000,4.472,4.477,4.472,4.477,1346.3
+1697330340000,4.476,4.476,4.473,4.475,902.6
+1697330400000,4.476,4.48,4.476,4.478,3343.7
+1697330460000,4.477,4.479,4.476,4.479,1907.5
+1697330520000,4.48,4.48,4.478,4.48,800.8
+1697330580000,4.48,4.482,4.48,4.482,2110.7
+1697330640000,4.483,4.485,4.482,4.485,1513.8
+1697330700000,4.484,4.485,4.481,4.483,987.4
+1697330760000,4.483,4.488,4.483,4.487,3413.8
+1697330820000,4.487,4.488,4.486,4.487,2208.7
+1697330880000,4.487,4.487,4.487,4.487,36.2
+1697330940000,4.486,4.488,4.486,4.488,801.4
+1697331000000,4.488,4.491,4.488,4.49,1769.4
+1697331060000,4.491,4.491,4.49,4.491,85.6
+1697331120000,4.491,4.491,4.488,4.489,813.5
+1697331180000,4.488,4.489,4.487,4.487,2887.9
+1697331240000,4.486,4.49,4.486,4.49,415.2
+1697331300000,4.49,4.492,4.49,4.49,424.2
+1697331360000,4.49,4.49,4.488,4.488,879.1
+1697331420000,4.487,4.487,4.486,4.486,23.5
+1697331480000,4.486,4.487,4.485,4.487,336.3
+1697331540000,4.489,4.493,4.487,4.489,4535.8
+1697331600000,4.489,4.49,4.488,4.489,425.3
+1697331660000,4.489,4.489,4.486,4.486,263.8
+1697331720000,4.486,4.487,4.484,4.487,3070.8
+1697331780000,4.487,4.487,4.487,4.487,101.6
+1697331840000,4.489,4.491,4.489,4.491,275.0
+1697331900000,4.491,4.494,4.491,4.491,2428.1
+1697331960000,4.492,4.492,4.491,4.491,42.5
+1697332020000,4.491,4.491,4.491,4.491,828.6
+1697332080000,4.492,4.494,4.492,4.493,705.7
+1697332140000,4.493,4.493,4.481,4.482,18297.0
+1697332200000,4.482,4.485,4.481,4.485,3610.8
+1697332260000,4.484,4.484,4.481,4.483,222.2
+1697332320000,4.483,4.484,4.483,4.483,1774.3
+1697332380000,4.484,4.491,4.484,4.491,2013.4
+1697332440000,4.491,4.495,4.491,4.495,2501.1
+1697332500000,4.494,4.497,4.493,4.496,1586.4
+1697332560000,4.496,4.502,4.496,4.502,2216.1
+1697332620000,4.503,4.503,4.5,4.502,1631.5
+1697332680000,4.502,4.506,4.502,4.505,2650.0
+1697332740000,4.505,4.506,4.505,4.506,113.8
+1697332800000,4.505,4.506,4.505,4.506,206.8
+1697332860000,4.506,4.506,4.5,4.502,2427.5
+1697332920000,4.501,4.501,4.498,4.5,1133.6
+1697332980000,4.5,4.505,4.5,4.505,1017.9
+1697333040000,4.504,4.504,4.502,4.503,769.8
+1697333100000,4.503,4.503,4.503,4.503,78.1
+1697333160000,4.502,4.506,4.502,4.506,864.8
+1697333220000,4.505,4.51,4.505,4.509,583.6
+1697333280000,4.507,4.507,4.507,4.507,1137.4
+1697333340000,4.507,4.51,4.507,4.509,210.4
+1697333400000,4.509,4.509,4.509,4.509,63.6
+1697333460000,4.509,4.511,4.508,4.511,1035.9
+1697333520000,4.51,4.511,4.508,4.508,2555.7
+1697333580000,4.508,4.508,4.508,4.508,0.0
+1697333640000,4.508,4.51,4.505,4.507,1075.8
+1697333700000,4.506,4.506,4.505,4.505,517.4
+1697333760000,4.505,4.507,4.504,4.505,1055.4
+1697333820000,4.504,4.508,4.503,4.507,2589.0
+1697333880000,4.507,4.507,4.504,4.505,436.8
+1697333940000,4.504,4.506,4.503,4.506,976.6
+1697334000000,4.505,4.51,4.504,4.51,2223.2
+1697334060000,4.511,4.514,4.51,4.514,803.8
+1697334120000,4.514,4.533,4.514,4.533,11032.5
+1697334180000,4.533,4.542,4.522,4.524,47595.3
+1697334240000,4.524,4.529,4.524,4.526,3381.2
+1697334300000,4.526,4.528,4.521,4.523,10175.6
+1697334360000,4.523,4.525,4.52,4.521,2377.4
+1697334420000,4.521,4.523,4.52,4.523,715.3
+1697334480000,4.524,4.524,4.519,4.519,2050.1
+1697334540000,4.52,4.522,4.519,4.522,541.4
+1697334600000,4.522,4.522,4.518,4.52,2171.5
+1697334660000,4.52,4.52,4.512,4.514,2783.1
+1697334720000,4.514,4.516,4.514,4.515,952.3
+1697334780000,4.515,4.516,4.515,4.516,693.9
+1697334840000,4.516,4.517,4.516,4.517,286.1
+1697334900000,4.517,4.523,4.517,4.521,1808.7
+1697334960000,4.521,4.525,4.52,4.525,1050.8
+1697335020000,4.525,4.527,4.524,4.524,3136.6
+1697335080000,4.523,4.523,4.522,4.523,756.0
+1697335140000,4.523,4.524,4.522,4.523,717.4
+1697335200000,4.524,4.53,4.524,4.53,4777.2
+1697335260000,4.53,4.532,4.529,4.529,3217.2
+1697335320000,4.53,4.532,4.53,4.532,676.0
+1697335380000,4.532,4.534,4.532,4.532,1137.9
+1697335440000,4.532,4.536,4.532,4.533,3752.6
+1697335500000,4.532,4.536,4.531,4.531,3366.2
+1697335560000,4.531,4.531,4.526,4.526,2508.7
+1697335620000,4.526,4.529,4.526,4.528,606.0
+1697335680000,4.528,4.53,4.527,4.528,652.5
+1697335740000,4.528,4.528,4.525,4.526,1868.8
+1697335800000,4.527,4.529,4.526,4.526,873.7
+1697335860000,4.526,4.53,4.526,4.528,973.2
+1697335920000,4.528,4.531,4.527,4.53,1630.9
+1697335980000,4.53,4.531,4.525,4.527,884.3
+1697336040000,4.528,4.531,4.528,4.531,342.7
+1697336100000,4.531,4.532,4.53,4.531,465.9
+1697336160000,4.532,4.534,4.532,4.533,578.8
+1697336220000,4.532,4.534,4.532,4.534,312.8
+1697336280000,4.533,4.533,4.533,4.533,9.5
+1697336340000,4.534,4.537,4.534,4.535,2848.1
+1697336400000,4.533,4.533,4.532,4.533,608.4
+1697336460000,4.534,4.534,4.532,4.533,1738.2
+1697336520000,4.532,4.532,4.531,4.532,675.4
+1697336580000,4.533,4.534,4.531,4.531,337.0
+1697336640000,4.531,4.531,4.527,4.528,891.2
+1697336700000,4.528,4.53,4.528,4.53,147.9
+1697336760000,4.53,4.534,4.53,4.534,431.1
+1697336820000,4.534,4.535,4.534,4.535,130.1
+1697336880000,4.535,4.537,4.535,4.535,1483.2
+1697336940000,4.536,4.537,4.534,4.537,1170.7
+1697337000000,4.537,4.538,4.532,4.535,2606.4
+1697337060000,4.536,4.536,4.532,4.534,1395.9
+1697337120000,4.533,4.537,4.531,4.537,4687.7
+1697337180000,4.537,4.544,4.537,4.543,2166.7
+1697337240000,4.543,4.548,4.543,4.544,8158.2
+1697337300000,4.545,4.546,4.54,4.543,3211.3
+1697337360000,4.543,4.543,4.54,4.541,1784.0
+1697337420000,4.542,4.545,4.542,4.545,1822.0
+1697337480000,4.546,4.547,4.544,4.545,1470.9
+1697337540000,4.545,4.548,4.544,4.544,3242.3
+1697337600000,4.544,4.545,4.541,4.544,4843.2
+1697337660000,4.545,4.547,4.542,4.546,4821.3
+1697337720000,4.546,4.547,4.542,4.546,2204.0
+1697337780000,4.546,4.548,4.546,4.547,1213.8
+1697337840000,4.547,4.547,4.541,4.541,2279.3
+1697337900000,4.541,4.543,4.537,4.538,1934.7
+1697337960000,4.538,4.538,4.537,4.537,327.6
+1697338020000,4.537,4.537,4.537,4.537,2.0
+1697338080000,4.537,4.539,4.537,4.539,410.7
+1697338140000,4.538,4.538,4.537,4.537,240.9
+1697338200000,4.536,4.537,4.536,4.537,1361.8
+1697338260000,4.537,4.543,4.537,4.537,12692.6
+1697338320000,4.538,4.539,4.537,4.537,373.2
+1697338380000,4.537,4.539,4.536,4.539,718.3
+1697338440000,4.54,4.543,4.54,4.543,1534.1
+1697338500000,4.543,4.546,4.543,4.545,1442.3
+1697338560000,4.544,4.545,4.539,4.54,1562.2
+1697338620000,4.54,4.542,4.54,4.541,568.7
+1697338680000,4.542,4.543,4.542,4.543,448.2
+1697338740000,4.544,4.545,4.543,4.544,1039.3
+1697338800000,4.545,4.548,4.545,4.547,1093.9
+1697338860000,4.547,4.548,4.544,4.547,3388.4
+1697338920000,4.547,4.547,4.545,4.547,400.6
+1697338980000,4.546,4.546,4.541,4.542,2738.3
+1697339040000,4.541,4.541,4.537,4.539,2491.7
+1697339100000,4.539,4.543,4.539,4.542,3564.5
+1697339160000,4.542,4.542,4.541,4.542,556.1
+1697339220000,4.542,4.543,4.535,4.537,9240.1
+1697339280000,4.537,4.538,4.536,4.537,1519.9
+1697339340000,4.538,4.538,4.536,4.537,327.7
+1697339400000,4.538,4.54,4.537,4.54,492.4
+1697339460000,4.54,4.54,4.538,4.54,1164.5
+1697339520000,4.541,4.545,4.541,4.544,690.8
+1697339580000,4.544,4.547,4.544,4.546,813.7
+1697339640000,4.546,4.546,4.544,4.545,407.9
+1697339700000,4.545,4.545,4.54,4.541,6019.1
+1697339760000,4.541,4.541,4.538,4.54,891.4
+1697339820000,4.539,4.54,4.535,4.537,1289.4
+1697339880000,4.538,4.542,4.538,4.541,1493.5
+1697339940000,4.541,4.545,4.54,4.544,877.1
+1697340000000,4.545,4.545,4.544,4.545,413.3
+1697340060000,4.545,4.545,4.545,4.545,320.5
+1697340120000,4.546,4.547,4.544,4.545,1799.9
+1697340180000,4.545,4.545,4.545,4.545,26.6
+1697340240000,4.545,4.546,4.545,4.545,243.1
+1697340300000,4.545,4.548,4.545,4.546,1371.6
+1697340360000,4.545,4.545,4.545,4.545,127.9
+1697340420000,4.545,4.546,4.544,4.545,560.2
+1697340480000,4.546,4.546,4.54,4.541,2277.9
+1697340540000,4.541,4.541,4.539,4.54,1670.9
+1697340600000,4.54,4.541,4.539,4.541,2960.0
+1697340660000,4.541,4.545,4.541,4.545,952.1
+1697340720000,4.545,4.547,4.544,4.546,1208.1
+1697340780000,4.547,4.547,4.543,4.544,261.9
+1697340840000,4.545,4.546,4.545,4.545,552.3
+1697340900000,4.546,4.547,4.546,4.546,276.1
+1697340960000,4.546,4.546,4.543,4.543,556.5
+1697341020000,4.543,4.543,4.543,4.543,58.6
+1697341080000,4.543,4.543,4.532,4.533,10350.5
+1697341140000,4.533,4.533,4.53,4.532,2690.7
+1697341200000,4.533,4.535,4.533,4.534,504.8
+1697341260000,4.534,4.535,4.534,4.535,256.4
+1697341320000,4.536,4.537,4.536,4.536,663.3
+1697341380000,4.536,4.537,4.525,4.529,6370.1
+1697341440000,4.528,4.531,4.527,4.53,1546.1
+1697341500000,4.53,4.531,4.528,4.529,650.3
+1697341560000,4.529,4.529,4.526,4.527,655.5
+1697341620000,4.527,4.53,4.527,4.529,818.2
+1697341680000,4.529,4.531,4.528,4.528,386.0
+1697341740000,4.528,4.528,4.524,4.525,1753.4
+1697341800000,4.525,4.526,4.523,4.525,988.2
+1697341860000,4.525,4.53,4.524,4.529,1531.3
+1697341920000,4.529,4.532,4.528,4.529,3781.6
+1697341980000,4.528,4.528,4.525,4.526,307.7
+1697342040000,4.526,4.526,4.525,4.526,157.0
+1697342100000,4.526,4.527,4.525,4.527,583.6
+1697342160000,4.527,4.527,4.526,4.526,54.9
+1697342220000,4.527,4.527,4.526,4.527,319.5
+1697342280000,4.526,4.527,4.526,4.527,925.7
+1697342340000,4.526,4.526,4.523,4.525,1564.8
+1697342400000,4.525,4.531,4.525,4.529,675.6
+1697342460000,4.53,4.531,4.529,4.531,2451.4
+1697342520000,4.532,4.533,4.531,4.531,674.4
+1697342580000,4.532,4.533,4.532,4.533,415.2
+1697342640000,4.533,4.535,4.533,4.534,418.0
+1697342700000,4.534,4.538,4.534,4.538,1391.7
+1697342760000,4.537,4.537,4.532,4.532,2753.4
+1697342820000,4.533,4.533,4.531,4.532,545.7
+1697342880000,4.532,4.532,4.532,4.532,103.7
+1697342940000,4.532,4.532,4.531,4.531,241.3
+1697343000000,4.531,4.531,4.53,4.53,239.6
+1697343060000,4.53,4.53,4.526,4.526,1401.2
+1697343120000,4.526,4.526,4.523,4.523,572.7
+1697343180000,4.524,4.527,4.524,4.527,679.6
+1697343240000,4.527,4.527,4.524,4.525,802.4
+1697343300000,4.525,4.528,4.524,4.528,983.4
+1697343360000,4.529,4.532,4.528,4.529,2855.0
+1697343420000,4.529,4.53,4.529,4.53,699.5
+1697343480000,4.529,4.529,4.527,4.527,234.1
+1697343540000,4.525,4.527,4.522,4.526,2500.7
+1697343600000,4.526,4.526,4.521,4.521,425.5
+1697343660000,4.521,4.524,4.521,4.524,649.1
+1697343720000,4.526,4.526,4.524,4.525,231.2
+1697343780000,4.526,4.527,4.524,4.527,886.2
+1697343840000,4.527,4.529,4.527,4.529,222.5
+1697343900000,4.529,4.53,4.528,4.529,240.6
+1697343960000,4.529,4.529,4.529,4.529,0.0
+1697344020000,4.529,4.532,4.528,4.531,937.3
+1697344080000,4.529,4.529,4.522,4.523,1375.4
+1697344140000,4.524,4.53,4.524,4.527,11487.6
+1697344200000,4.527,4.528,4.527,4.527,93.2
+1697344260000,4.527,4.527,4.524,4.526,1125.6
+1697344320000,4.527,4.53,4.527,4.53,591.1
+1697344380000,4.53,4.534,4.53,4.534,184.5
+1697344440000,4.535,4.535,4.532,4.532,474.9
+1697344500000,4.533,4.533,4.531,4.531,176.2
+1697344560000,4.532,4.533,4.531,4.533,109.6
+1697344620000,4.532,4.532,4.53,4.531,1251.6
+1697344680000,4.53,4.531,4.53,4.53,47.7
+1697344740000,4.531,4.532,4.531,4.531,173.3
+1697344800000,4.53,4.531,4.53,4.531,1035.8
+1697344860000,4.531,4.533,4.527,4.527,1957.9
+1697344920000,4.528,4.528,4.525,4.525,687.5
+1697344980000,4.525,4.527,4.522,4.522,1284.0
+1697345040000,4.523,4.525,4.523,4.523,801.7
+1697345100000,4.522,4.526,4.522,4.526,1152.1
+1697345160000,4.525,4.527,4.525,4.526,100.5
+1697345220000,4.526,4.527,4.526,4.526,64.3
+1697345280000,4.526,4.526,4.524,4.524,899.4
+1697345340000,4.524,4.527,4.521,4.527,3292.5
+1697345400000,4.529,4.532,4.529,4.532,921.4
+1697345460000,4.532,4.534,4.531,4.531,4042.8
+1697345520000,4.532,4.532,4.531,4.532,284.8
+1697345580000,4.531,4.531,4.526,4.526,870.0
+1697345640000,4.525,4.526,4.525,4.526,223.0
+1697345700000,4.526,4.528,4.526,4.527,567.3
+1697345760000,4.528,4.53,4.528,4.53,656.1
+1697345820000,4.532,4.535,4.532,4.534,1704.8
+1697345880000,4.534,4.534,4.53,4.53,762.2
+1697345940000,4.531,4.531,4.527,4.53,1213.0
+1697346000000,4.53,4.535,4.529,4.532,2185.7
+1697346060000,4.532,4.532,4.528,4.528,556.8
+1697346120000,4.528,4.53,4.528,4.529,68.0
+1697346180000,4.528,4.528,4.526,4.526,1972.6
+1697346240000,4.527,4.528,4.527,4.528,179.7
+1697346300000,4.527,4.527,4.525,4.527,1631.3
+1697346360000,4.527,4.528,4.526,4.526,335.0
+1697346420000,4.526,4.527,4.523,4.523,2687.3
+1697346480000,4.524,4.524,4.522,4.523,627.7
+1697346540000,4.522,4.525,4.522,4.524,1025.7
+1697346600000,4.525,4.526,4.523,4.523,2024.3
+1697346660000,4.523,4.523,4.522,4.522,765.6
+1697346720000,4.522,4.524,4.522,4.523,2026.8
+1697346780000,4.522,4.524,4.522,4.523,393.6
+1697346840000,4.524,4.525,4.524,4.525,353.5
+1697346900000,4.525,4.526,4.525,4.525,1143.5
+1697346960000,4.525,4.526,4.524,4.526,548.4
+1697347020000,4.525,4.526,4.524,4.525,260.1
+1697347080000,4.525,4.525,4.523,4.524,350.9
+1697347140000,4.524,4.524,4.522,4.522,135.0
+1697347200000,4.522,4.524,4.518,4.519,5751.4
+1697347260000,4.519,4.523,4.517,4.522,1959.1
+1697347320000,4.523,4.524,4.523,4.523,472.0
+1697347380000,4.524,4.526,4.524,4.526,703.3
+1697347440000,4.526,4.526,4.526,4.526,38.0
+1697347500000,4.526,4.526,4.525,4.526,723.4
+1697347560000,4.526,4.526,4.521,4.523,5310.2
+1697347620000,4.524,4.525,4.523,4.525,852.8
+1697347680000,4.524,4.524,4.524,4.524,288.1
+1697347740000,4.524,4.525,4.524,4.525,169.4
+1697347800000,4.524,4.525,4.524,4.525,124.4
+1697347860000,4.524,4.524,4.523,4.524,428.2
+1697347920000,4.524,4.524,4.522,4.523,402.2
+1697347980000,4.524,4.524,4.524,4.524,109.6
+1697348040000,4.524,4.525,4.524,4.525,124.8
+1697348100000,4.525,4.525,4.523,4.525,1089.0
+1697348160000,4.524,4.525,4.524,4.525,220.8
+1697348220000,4.525,4.525,4.523,4.523,320.6
+1697348280000,4.523,4.523,4.521,4.521,745.1
+1697348340000,4.522,4.523,4.521,4.523,1018.1
+1697348400000,4.523,4.523,4.522,4.523,1174.6
+1697348460000,4.522,4.522,4.521,4.522,188.7
+1697348520000,4.522,4.522,4.522,4.522,25.1
+1697348580000,4.522,4.525,4.521,4.525,3107.1
+1697348640000,4.525,4.528,4.524,4.528,34240.0
+1697348700000,4.528,4.529,4.526,4.527,937.1
+1697348760000,4.526,4.527,4.526,4.527,411.6
+1697348820000,4.527,4.529,4.527,4.529,676.5
+1697348880000,4.529,4.531,4.529,4.531,306.8
+1697348940000,4.531,4.535,4.531,4.535,4837.5
+1697349000000,4.534,4.536,4.533,4.533,2547.3
+1697349060000,4.532,4.534,4.532,4.534,797.1
+1697349120000,4.534,4.535,4.533,4.534,597.4
+1697349180000,4.533,4.534,4.533,4.534,379.2
+1697349240000,4.534,4.534,4.53,4.53,1470.5
+1697349300000,4.53,4.532,4.528,4.53,2208.6
+1697349360000,4.53,4.531,4.53,4.53,537.6
+1697349420000,4.53,4.53,4.528,4.528,381.0
+1697349480000,4.528,4.529,4.528,4.528,377.4
+1697349540000,4.527,4.529,4.526,4.528,574.8
+1697349600000,4.527,4.532,4.527,4.532,1164.8
+1697349660000,4.532,4.532,4.532,4.532,229.4
+1697349720000,4.532,4.532,4.53,4.53,370.7
+1697349780000,4.53,4.53,4.529,4.53,452.0
+1697349840000,4.53,4.53,4.527,4.528,1979.0
+1697349900000,4.528,4.534,4.528,4.534,2117.6
+1697349960000,4.534,4.536,4.533,4.534,2025.0
+1697350020000,4.535,4.536,4.533,4.535,1496.9
+1697350080000,4.536,4.536,4.533,4.534,2012.3
+1697350140000,4.534,4.534,4.531,4.532,784.4
+1697350200000,4.533,4.533,4.53,4.53,231.6
+1697350260000,4.53,4.53,4.529,4.53,263.5
+1697350320000,4.529,4.53,4.527,4.53,1015.5
+1697350380000,4.529,4.529,4.528,4.528,401.6
+1697350440000,4.529,4.53,4.529,4.529,319.1
+1697350500000,4.53,4.53,4.529,4.529,228.8
+1697350560000,4.529,4.529,4.527,4.527,163.8
+1697350620000,4.528,4.529,4.528,4.529,64.7
+1697350680000,4.529,4.532,4.529,4.532,621.7
+1697350740000,4.533,4.534,4.533,4.533,319.1
+1697350800000,4.534,4.534,4.533,4.533,88.8
+1697350860000,4.534,4.536,4.534,4.536,551.4
+1697350920000,4.535,4.536,4.534,4.534,982.3
+1697350980000,4.534,4.534,4.534,4.534,0.0
+1697351040000,4.534,4.534,4.534,4.534,91.6
+1697351100000,4.533,4.534,4.509,4.512,18319.7
+1697351160000,4.512,4.522,4.512,4.522,2470.7
+1697351220000,4.522,4.522,4.521,4.522,102.4
+1697351280000,4.521,4.521,4.518,4.518,325.1
+1697351340000,4.517,4.518,4.514,4.518,3511.1
+1697351400000,4.518,4.518,4.517,4.517,339.2
+1697351460000,4.518,4.519,4.518,4.519,858.0
+1697351520000,4.518,4.52,4.518,4.519,854.8
+1697351580000,4.518,4.518,4.513,4.515,2911.0
+1697351640000,4.514,4.519,4.514,4.519,1002.9
+1697351700000,4.518,4.518,4.515,4.515,299.2
+1697351760000,4.516,4.516,4.511,4.514,3077.4
+1697351820000,4.514,4.515,4.514,4.515,275.2
+1697351880000,4.514,4.515,4.514,4.515,417.6
+1697351940000,4.515,4.517,4.512,4.512,1580.6
+1697352000000,4.512,4.513,4.504,4.505,6216.4
+1697352060000,4.505,4.507,4.503,4.506,2152.3
+1697352120000,4.505,4.507,4.504,4.504,1181.7
+1697352180000,4.504,4.504,4.5,4.501,4282.9
+1697352240000,4.501,4.501,4.496,4.499,10265.7
+1697352300000,4.499,4.5,4.498,4.498,1926.5
+1697352360000,4.498,4.499,4.496,4.496,2890.9
+1697352420000,4.496,4.497,4.494,4.495,1834.3
+1697352480000,4.494,4.497,4.494,4.494,1455.3
+1697352540000,4.494,4.509,4.493,4.507,28743.2
+1697352600000,4.507,4.507,4.495,4.499,7801.8
+1697352660000,4.499,4.504,4.498,4.5,1643.2
+1697352720000,4.5,4.503,4.499,4.503,2775.1
+1697352780000,4.503,4.505,4.503,4.504,659.4
+1697352840000,4.504,4.505,4.504,4.504,157.4
+1697352900000,4.505,4.512,4.505,4.511,4506.2
+1697352960000,4.511,4.514,4.511,4.511,2484.1
+1697353020000,4.512,4.526,4.51,4.526,32525.3
+1697353080000,4.525,4.525,4.52,4.52,3878.1
+1697353140000,4.52,4.52,4.518,4.518,264.8
+1697353200000,4.518,4.519,4.516,4.517,823.1
+1697353260000,4.517,4.524,4.517,4.523,856.0
+1697353320000,4.523,4.523,4.519,4.519,662.0
+1697353380000,4.518,4.518,4.515,4.515,247.9
+1697353440000,4.515,4.515,4.515,4.515,80.5
+1697353500000,4.516,4.516,4.515,4.515,62.6
+1697353560000,4.516,4.516,4.515,4.516,139.4
+1697353620000,4.516,4.523,4.516,4.523,5567.6
+1697353680000,4.523,4.528,4.522,4.524,7134.6
+1697353740000,4.523,4.523,4.521,4.522,2032.6
+1697353800000,4.522,4.522,4.521,4.522,38.2
+1697353860000,4.522,4.523,4.522,4.523,346.1
+1697353920000,4.523,4.523,4.523,4.523,7.2
+1697353980000,4.522,4.522,4.52,4.52,962.0
+1697354040000,4.521,4.521,4.52,4.521,307.3
+1697354100000,4.52,4.52,4.515,4.515,483.7
+1697354160000,4.516,4.521,4.516,4.52,851.8
+1697354220000,4.52,4.52,4.518,4.519,153.0
+1697354280000,4.519,4.519,4.518,4.518,426.0
+1697354340000,4.519,4.529,4.519,4.526,13038.6
+1697354400000,4.526,4.526,4.519,4.519,2851.4
+1697354460000,4.519,4.519,4.517,4.517,426.7
+1697354520000,4.516,4.516,4.514,4.515,760.5
+1697354580000,4.515,4.517,4.515,4.517,542.5
+1697354640000,4.517,4.518,4.517,4.517,450.7
+1697354700000,4.518,4.518,4.515,4.515,97.6
+1697354760000,4.516,4.518,4.516,4.518,511.9
+1697354820000,4.518,4.518,4.516,4.516,316.0
+1697354880000,4.516,4.518,4.516,4.517,788.7
+1697354940000,4.517,4.519,4.517,4.517,488.9
+1697355000000,4.517,4.518,4.516,4.517,865.1
+1697355060000,4.517,4.518,4.514,4.516,2101.6
+1697355120000,4.517,4.519,4.516,4.518,1523.0
+1697355180000,4.519,4.519,4.514,4.514,1131.3
+1697355240000,4.514,4.514,4.512,4.513,503.8
+1697355300000,4.513,4.513,4.51,4.513,1229.4
+1697355360000,4.515,4.515,4.515,4.515,17.0
+1697355420000,4.514,4.514,4.511,4.512,597.9
+1697355480000,4.512,4.512,4.509,4.51,4305.3
+1697355540000,4.51,4.51,4.51,4.51,295.2
+1697355600000,4.51,4.51,4.509,4.509,583.7
+1697355660000,4.509,4.509,4.507,4.507,332.0
+1697355720000,4.507,4.511,4.507,4.511,2335.5
+1697355780000,4.511,4.513,4.511,4.513,545.0
+1697355840000,4.513,4.513,4.511,4.512,1066.6
+1697355900000,4.512,4.513,4.512,4.513,384.9
+1697355960000,4.514,4.515,4.514,4.515,4638.2
+1697356020000,4.514,4.515,4.514,4.515,778.6
+1697356080000,4.515,4.519,4.515,4.517,1840.0
+1697356140000,4.518,4.518,4.515,4.516,485.3
+1697356200000,4.515,4.515,4.514,4.515,322.6
+1697356260000,4.515,4.515,4.515,4.515,210.0
+1697356320000,4.515,4.515,4.515,4.515,302.8
+1697356380000,4.516,4.518,4.516,4.518,509.1
+1697356440000,4.519,4.519,4.519,4.519,151.7
+1697356500000,4.519,4.519,4.518,4.519,257.2
+1697356560000,4.518,4.519,4.518,4.519,24.5
+1697356620000,4.519,4.522,4.519,4.522,767.3
+1697356680000,4.522,4.522,4.521,4.522,593.0
+1697356740000,4.521,4.522,4.52,4.521,1491.9
+1697356800000,4.522,4.524,4.522,4.522,849.6
+1697356860000,4.521,4.523,4.52,4.521,1539.5
+1697356920000,4.52,4.52,4.516,4.517,837.0
+1697356980000,4.517,4.52,4.517,4.52,828.6
+1697357040000,4.52,4.522,4.52,4.521,1093.9
+1697357100000,4.521,4.521,4.518,4.519,670.1
+1697357160000,4.518,4.518,4.513,4.514,1077.6
+1697357220000,4.514,4.514,4.513,4.514,337.2
+1697357280000,4.514,4.518,4.514,4.518,1270.5
+1697357340000,4.519,4.519,4.518,4.518,489.3
+1697357400000,4.518,4.518,4.516,4.517,758.9
+1697357460000,4.517,4.517,4.515,4.516,794.8
+1697357520000,4.516,4.516,4.514,4.516,1630.0
+1697357580000,4.515,4.515,4.515,4.515,189.0
+1697357640000,4.515,4.515,4.513,4.513,1117.1
+1697357700000,4.512,4.512,4.51,4.51,940.8
+1697357760000,4.51,4.511,4.51,4.511,991.9
+1697357820000,4.51,4.511,4.51,4.511,400.6
+1697357880000,4.511,4.513,4.511,4.513,1747.9
+1697357940000,4.514,4.514,4.511,4.511,293.7
+1697358000000,4.511,4.511,4.509,4.51,455.1
+1697358060000,4.51,4.51,4.509,4.51,439.0
+1697358120000,4.511,4.511,4.51,4.51,1153.3
+1697358180000,4.51,4.51,4.507,4.508,984.5
+1697358240000,4.507,4.509,4.507,4.508,964.3
+1697358300000,4.508,4.51,4.508,4.51,1427.8
+1697358360000,4.51,4.514,4.51,4.514,864.9
+1697358420000,4.513,4.514,4.511,4.511,1067.2
+1697358480000,4.511,4.511,4.51,4.51,326.2
+1697358540000,4.511,4.513,4.511,4.513,962.9
+1697358600000,4.512,4.513,4.511,4.511,1104.1
+1697358660000,4.511,4.513,4.51,4.513,858.0
+1697358720000,4.513,4.513,4.511,4.511,853.2
+1697358780000,4.511,4.511,4.51,4.51,1490.3
+1697358840000,4.51,4.512,4.51,4.511,1021.6
+1697358900000,4.512,4.515,4.511,4.515,1177.2
+1697358960000,4.515,4.515,4.513,4.513,262.7
+1697359020000,4.514,4.515,4.513,4.515,608.8
+1697359080000,4.515,4.515,4.513,4.514,280.7
+1697359140000,4.513,4.514,4.509,4.509,2065.0
+1697359200000,4.51,4.512,4.51,4.511,1148.0
+1697359260000,4.511,4.512,4.511,4.512,476.7
+1697359320000,4.513,4.515,4.513,4.515,1051.0
+1697359380000,4.515,4.518,4.514,4.518,1046.5
+1697359440000,4.519,4.519,4.517,4.518,671.7
+1697359500000,4.518,4.518,4.516,4.516,926.8
+1697359560000,4.515,4.52,4.515,4.52,2279.2
+1697359620000,4.52,4.521,4.518,4.52,2843.0
+1697359680000,4.52,4.52,4.519,4.519,1438.3
+1697359740000,4.52,4.52,4.518,4.52,1062.5
+1697359800000,4.52,4.521,4.518,4.519,892.9
+1697359860000,4.519,4.519,4.519,4.519,456.2
+1697359920000,4.519,4.519,4.518,4.519,831.6
+1697359980000,4.519,4.519,4.516,4.518,782.7
+1697360040000,4.519,4.521,4.518,4.519,1553.2
+1697360100000,4.519,4.52,4.518,4.519,361.7
+1697360160000,4.519,4.519,4.519,4.519,364.5
+1697360220000,4.52,4.522,4.519,4.521,1960.6
+1697360280000,4.521,4.521,4.519,4.519,280.9
+1697360340000,4.519,4.519,4.516,4.519,1786.0
+1697360400000,4.518,4.519,4.518,4.518,708.6
+1697360460000,4.519,4.521,4.519,4.521,330.7
+1697360520000,4.52,4.521,4.52,4.521,911.9
+1697360580000,4.521,4.521,4.519,4.521,994.0
+1697360640000,4.521,4.522,4.519,4.52,3540.9
+1697360700000,4.52,4.522,4.52,4.521,1237.8
+1697360760000,4.521,4.521,4.519,4.52,787.6
+1697360820000,4.52,4.521,4.52,4.521,276.1
+1697360880000,4.521,4.521,4.521,4.521,114.3
+1697360940000,4.521,4.522,4.521,4.521,2159.0
+1697361000000,4.52,4.521,4.519,4.519,2380.6
+1697361060000,4.519,4.52,4.518,4.52,227.3
+1697361120000,4.52,4.521,4.52,4.521,143.1
+1697361180000,4.521,4.523,4.521,4.523,898.9
+1697361240000,4.523,4.523,4.523,4.523,30.6
+1697361300000,4.523,4.525,4.523,4.525,2340.2
+1697361360000,4.525,4.527,4.525,4.526,615.1
+1697361420000,4.527,4.529,4.527,4.528,950.5
+1697361480000,4.529,4.529,4.528,4.528,326.2
+1697361540000,4.527,4.527,4.525,4.526,310.2
+1697361600000,4.524,4.528,4.523,4.526,2815.5
+1697361660000,4.525,4.525,4.525,4.525,735.6
+1697361720000,4.524,4.525,4.523,4.523,2144.5
+1697361780000,4.524,4.525,4.521,4.521,3480.9
+1697361840000,4.521,4.522,4.521,4.522,435.3
+1697361900000,4.521,4.528,4.52,4.528,7941.9
+1697361960000,4.528,4.53,4.527,4.53,1275.3
+1697362020000,4.529,4.53,4.527,4.528,3943.8
+1697362080000,4.528,4.529,4.526,4.526,1197.2
+1697362140000,4.526,4.532,4.524,4.531,6482.6
+1697362200000,4.53,4.532,4.529,4.529,2144.9
+1697362260000,4.53,4.533,4.53,4.532,654.5
+1697362320000,4.532,4.538,4.531,4.534,5202.1
+1697362380000,4.534,4.535,4.532,4.534,1696.6
+1697362440000,4.535,4.537,4.535,4.535,2976.9
+1697362500000,4.535,4.537,4.535,4.535,929.6
+1697362560000,4.535,4.537,4.535,4.537,627.8
+1697362620000,4.537,4.541,4.536,4.54,7504.8
+1697362680000,4.541,4.545,4.539,4.539,7561.2
+1697362740000,4.54,4.541,4.537,4.541,3341.9
+1697362800000,4.542,4.543,4.541,4.541,1553.0
+1697362860000,4.542,4.544,4.541,4.543,3735.1
+1697362920000,4.543,4.543,4.54,4.543,2801.4
+1697362980000,4.542,4.545,4.541,4.543,2510.8
+1697363040000,4.542,4.544,4.534,4.537,15899.8
+1697363100000,4.536,4.539,4.536,4.539,1057.1
+1697363160000,4.539,4.539,4.538,4.538,210.7
+1697363220000,4.538,4.539,4.538,4.539,39.3
+1697363280000,4.538,4.54,4.538,4.539,295.6
+1697363340000,4.54,4.54,4.534,4.536,7953.4
+1697363400000,4.536,4.536,4.529,4.533,6743.8
+1697363460000,4.534,4.535,4.533,4.535,214.0
+1697363520000,4.535,4.542,4.535,4.537,17949.5
+1697363580000,4.537,4.54,4.536,4.537,4279.1
+1697363640000,4.537,4.538,4.537,4.537,264.0
+1697363700000,4.538,4.538,4.534,4.534,3313.2
+1697363760000,4.535,4.535,4.528,4.53,3138.1
+1697363820000,4.531,4.531,4.527,4.529,1810.8
+1697363880000,4.528,4.529,4.523,4.528,7021.4
+1697363940000,4.529,4.529,4.529,4.529,358.9
+1697364000000,4.53,4.531,4.53,4.53,414.9
+1697364060000,4.531,4.531,4.527,4.527,766.4
+1697364120000,4.528,4.528,4.526,4.528,826.2
+1697364180000,4.528,4.528,4.526,4.528,448.9
+1697364240000,4.528,4.529,4.525,4.528,1147.3
+1697364300000,4.527,4.529,4.526,4.529,1319.3
+1697364360000,4.529,4.53,4.526,4.53,3886.1
+1697364420000,4.53,4.532,4.53,4.532,682.3
+1697364480000,4.532,4.532,4.53,4.531,1111.7
+1697364540000,4.531,4.532,4.53,4.532,669.1
+1697364600000,4.532,4.534,4.53,4.534,1417.5
+1697364660000,4.534,4.535,4.529,4.53,843.3
+1697364720000,4.53,4.534,4.53,4.534,622.8
+1697364780000,4.534,4.538,4.533,4.536,3789.5
+1697364840000,4.535,4.538,4.535,4.538,941.2
+1697364900000,4.538,4.539,4.537,4.539,555.8
+1697364960000,4.539,4.541,4.538,4.541,1140.6
+1697365020000,4.54,4.543,4.54,4.542,1546.6
+1697365080000,4.542,4.543,4.541,4.543,393.4
+1697365140000,4.543,4.543,4.542,4.543,1185.2
+1697365200000,4.543,4.543,4.539,4.54,2138.7
+1697365260000,4.54,4.542,4.539,4.542,836.4
+1697365320000,4.542,4.542,4.535,4.536,6819.8
+1697365380000,4.535,4.536,4.534,4.535,1040.4
+1697365440000,4.536,4.537,4.535,4.537,1043.9
+1697365500000,4.537,4.538,4.537,4.538,782.3
+1697365560000,4.538,4.54,4.537,4.538,1526.4
+1697365620000,4.538,4.54,4.537,4.54,954.8
+1697365680000,4.54,4.541,4.538,4.539,1807.3
+1697365740000,4.54,4.543,4.54,4.543,1020.2
+1697365800000,4.543,4.545,4.542,4.543,2769.4
+1697365860000,4.544,4.544,4.538,4.538,3161.0
+1697365920000,4.539,4.54,4.538,4.538,1248.7
+1697365980000,4.538,4.538,4.537,4.538,500.9
+1697366040000,4.539,4.539,4.532,4.532,1616.0
+1697366100000,4.533,4.536,4.533,4.536,3000.8
+1697366160000,4.536,4.537,4.535,4.536,941.7
+1697366220000,4.537,4.538,4.533,4.533,1631.9
+1697366280000,4.533,4.534,4.533,4.534,736.2
+1697366340000,4.534,4.535,4.534,4.535,842.5
+1697366400000,4.535,4.539,4.535,4.539,738.2
+1697366460000,4.539,4.543,4.539,4.541,2232.0
+1697366520000,4.542,4.542,4.542,4.542,15.6
+1697366580000,4.542,4.543,4.541,4.541,322.7
+1697366640000,4.541,4.541,4.54,4.54,293.2
+1697366700000,4.54,4.541,4.54,4.541,495.5
+1697366760000,4.54,4.54,4.54,4.54,23.9
+1697366820000,4.541,4.541,4.54,4.541,413.9
+1697366880000,4.54,4.541,4.532,4.535,6696.0
+1697366940000,4.535,4.535,4.533,4.534,1050.7
+1697367000000,4.534,4.535,4.534,4.534,66.7
+1697367060000,4.535,4.536,4.535,4.536,134.6
+1697367120000,4.536,4.537,4.536,4.536,626.4
+1697367180000,4.536,4.538,4.535,4.536,1515.9
+1697367240000,4.536,4.536,4.535,4.535,377.9
+1697367300000,4.535,4.538,4.535,4.537,644.5
+1697367360000,4.536,4.537,4.532,4.532,2408.0
+1697367420000,4.533,4.533,4.532,4.533,127.2
+1697367480000,4.533,4.534,4.533,4.533,102.3
+1697367540000,4.533,4.534,4.532,4.532,348.7
+1697367600000,4.532,4.532,4.52,4.521,9328.9
+1697367660000,4.521,4.523,4.52,4.522,1963.0
+1697367720000,4.523,4.524,4.52,4.524,4428.6
+1697367780000,4.524,4.524,4.52,4.521,4984.0
+1697367840000,4.521,4.521,4.52,4.521,3422.4
+1697367900000,4.521,4.522,4.52,4.52,2361.6
+1697367960000,4.52,4.521,4.52,4.52,2142.6
+1697368020000,4.52,4.521,4.516,4.521,27399.4
+1697368080000,4.521,4.524,4.52,4.524,2644.1
+1697368140000,4.524,4.524,4.523,4.523,550.9
+1697368200000,4.522,4.523,4.522,4.523,384.4
+1697368260000,4.522,4.523,4.522,4.522,123.8
+1697368320000,4.522,4.522,4.522,4.522,374.1
+1697368380000,4.522,4.523,4.522,4.523,918.1
+1697368440000,4.522,4.523,4.522,4.523,1263.1
+1697368500000,4.523,4.524,4.523,4.524,496.1
+1697368560000,4.524,4.524,4.521,4.521,1490.8
+1697368620000,4.522,4.522,4.521,4.521,735.7
+1697368680000,4.52,4.523,4.52,4.522,1050.4
+1697368740000,4.523,4.523,4.522,4.522,333.6
+1697368800000,4.522,4.523,4.522,4.523,98.9
+1697368860000,4.522,4.525,4.522,4.525,1194.7
+1697368920000,4.524,4.524,4.522,4.524,894.5
+1697368980000,4.524,4.524,4.523,4.524,180.5
+1697369040000,4.523,4.524,4.522,4.522,552.1
+1697369100000,4.521,4.522,4.518,4.518,2617.6
+1697369160000,4.519,4.52,4.518,4.519,1631.1
+1697369220000,4.519,4.519,4.518,4.518,5794.5
+1697369280000,4.518,4.519,4.518,4.519,498.6
+1697369340000,4.519,4.519,4.515,4.517,3894.8
+1697369400000,4.517,4.518,4.517,4.518,475.2
+1697369460000,4.517,4.518,4.513,4.515,9678.6
+1697369520000,4.515,4.516,4.512,4.514,7473.8
+1697369580000,4.515,4.515,4.514,4.515,342.1
+1697369640000,4.515,4.516,4.515,4.516,434.6
+1697369700000,4.515,4.516,4.515,4.515,455.4
+1697369760000,4.515,4.516,4.514,4.514,4281.3
+1697369820000,4.514,4.514,4.513,4.513,488.9
+1697369880000,4.513,4.514,4.511,4.511,1732.3
+1697369940000,4.512,4.512,4.511,4.512,850.6
+1697370000000,4.512,4.512,4.511,4.512,411.6
+1697370060000,4.512,4.512,4.511,4.511,1112.5
+1697370120000,4.512,4.512,4.511,4.511,546.9
+1697370180000,4.512,4.512,4.511,4.511,725.7
+1697370240000,4.512,4.513,4.511,4.512,442.5
+1697370300000,4.513,4.513,4.512,4.512,128.0
+1697370360000,4.513,4.513,4.51,4.512,2016.2
+1697370420000,4.513,4.513,4.512,4.512,123.5
+1697370480000,4.511,4.511,4.51,4.51,942.9
+1697370540000,4.51,4.51,4.51,4.51,6.6
+1697370600000,4.51,4.512,4.51,4.511,262.2
+1697370660000,4.511,4.511,4.51,4.511,266.0
+1697370720000,4.51,4.511,4.51,4.51,1967.9
+1697370780000,4.51,4.511,4.51,4.511,338.3
+1697370840000,4.511,4.513,4.511,4.511,1857.2
+1697370900000,4.512,4.512,4.512,4.512,14.3
+1697370960000,4.511,4.512,4.511,4.511,204.6
+1697371020000,4.511,4.512,4.511,4.512,359.3
+1697371080000,4.511,4.513,4.511,4.512,1617.5
+1697371140000,4.513,4.513,4.512,4.513,785.0
+1697371200000,4.512,4.512,4.51,4.51,3991.7
+1697371260000,4.51,4.51,4.508,4.508,5619.3
+1697371320000,4.509,4.509,4.508,4.509,1274.1
+1697371380000,4.508,4.508,4.504,4.504,5814.7
+1697371440000,4.505,4.505,4.501,4.504,4003.4
+1697371500000,4.504,4.504,4.503,4.504,1432.8
+1697371560000,4.504,4.505,4.503,4.504,1942.7
+1697371620000,4.504,4.504,4.502,4.502,1092.2
+1697371680000,4.502,4.503,4.501,4.502,1797.2
+1697371740000,4.501,4.503,4.501,4.503,646.1
+1697371800000,4.502,4.502,4.5,4.5,872.9
+1697371860000,4.5,4.501,4.5,4.501,8509.7
+1697371920000,4.501,4.502,4.501,4.502,1293.0
+1697371980000,4.502,4.503,4.502,4.503,500.7
+1697372040000,4.502,4.503,4.5,4.5,1299.3
+1697372100000,4.5,4.501,4.499,4.499,1448.3
+1697372160000,4.499,4.5,4.499,4.5,1261.9
+1697372220000,4.501,4.507,4.501,4.507,7631.7
+1697372280000,4.506,4.506,4.504,4.504,1094.8
+1697372340000,4.505,4.507,4.505,4.507,1758.2
+1697372400000,4.506,4.506,4.504,4.504,2182.2
+1697372460000,4.503,4.503,4.499,4.499,1990.9
+1697372520000,4.5,4.5,4.499,4.5,1377.6
+1697372580000,4.5,4.505,4.5,4.504,5625.9
+1697372640000,4.504,4.504,4.504,4.504,625.0
+1697372700000,4.504,4.504,4.503,4.504,222.3
+1697372760000,4.503,4.504,4.503,4.504,88.5
+1697372820000,4.504,4.505,4.504,4.505,193.3
+1697372880000,4.505,4.507,4.504,4.507,547.7
+1697372940000,4.508,4.508,4.502,4.504,6248.7
+1697373000000,4.504,4.505,4.502,4.503,1205.4
+1697373060000,4.504,4.505,4.503,4.504,2538.4
+1697373120000,4.503,4.504,4.502,4.502,399.9
+1697373180000,4.502,4.502,4.5,4.5,909.7
+1697373240000,4.5,4.5,4.496,4.496,5663.6
+1697373300000,4.496,4.501,4.496,4.499,2276.0
+1697373360000,4.499,4.5,4.496,4.496,1757.3
+1697373420000,4.497,4.498,4.496,4.498,1400.3
+1697373480000,4.498,4.506,4.498,4.506,5577.8
+1697373540000,4.505,4.505,4.504,4.504,116.3
+1697373600000,4.504,4.504,4.5,4.5,302.6
+1697373660000,4.5,4.5,4.498,4.498,790.1
+1697373720000,4.499,4.499,4.497,4.497,235.2
+1697373780000,4.497,4.5,4.497,4.5,3957.0
+1697373840000,4.5,4.501,4.5,4.5,889.7
+1697373900000,4.501,4.502,4.495,4.497,5912.0
+1697373960000,4.498,4.5,4.494,4.494,1456.4
+1697374020000,4.494,4.498,4.494,4.497,2240.6
+1697374080000,4.497,4.499,4.497,4.499,701.7
+1697374140000,4.499,4.503,4.498,4.502,3895.0
+1697374200000,4.502,4.503,4.501,4.502,504.5
+1697374260000,4.502,4.503,4.5,4.5,565.1
+1697374320000,4.501,4.503,4.501,4.503,621.7
+1697374380000,4.502,4.506,4.502,4.505,1153.6
+1697374440000,4.506,4.507,4.505,4.506,6149.4
+1697374500000,4.506,4.506,4.499,4.501,8148.6
+1697374560000,4.5,4.501,4.499,4.5,790.2
+1697374620000,4.501,4.501,4.499,4.499,322.6
+1697374680000,4.499,4.499,4.499,4.499,284.0
+1697374740000,4.498,4.502,4.498,4.502,1088.6
+1697374800000,4.501,4.504,4.5,4.502,3916.8
+1697374860000,4.501,4.502,4.5,4.502,1104.9
+1697374920000,4.502,4.502,4.494,4.495,6607.4
+1697374980000,4.496,4.497,4.493,4.497,2589.0
+1697375040000,4.496,4.496,4.493,4.493,998.2
+1697375100000,4.493,4.497,4.492,4.495,4643.6
+1697375160000,4.495,4.498,4.493,4.495,5127.2
+1697375220000,4.495,4.499,4.493,4.494,4025.4
+1697375280000,4.495,4.495,4.492,4.493,2050.8
+1697375340000,4.494,4.496,4.494,4.496,1015.1
+1697375400000,4.496,4.501,4.496,4.501,1142.3
+1697375460000,4.5,4.5,4.493,4.494,1698.1
+1697375520000,4.495,4.502,4.495,4.5,1619.8
+1697375580000,4.499,4.5,4.499,4.499,766.0
+1697375640000,4.499,4.499,4.494,4.495,2630.9
+1697375700000,4.495,4.501,4.495,4.5,1548.9
+1697375760000,4.501,4.501,4.497,4.498,1329.1
+1697375820000,4.499,4.499,4.497,4.497,290.3
+1697375880000,4.496,4.496,4.494,4.495,549.1
+1697375940000,4.496,4.5,4.495,4.497,2408.6
+1697376000000,4.498,4.5,4.494,4.494,4372.2
+1697376060000,4.493,4.496,4.491,4.492,4527.1
+1697376120000,4.492,4.494,4.488,4.494,17879.4
+1697376180000,4.493,4.495,4.489,4.495,3445.2
+1697376240000,4.495,4.51,4.494,4.507,13279.9
+1697376300000,4.508,4.515,4.507,4.514,5401.1
+1697376360000,4.515,4.519,4.513,4.515,10303.4
+1697376420000,4.515,4.52,4.513,4.518,3677.8
+1697376480000,4.517,4.52,4.514,4.515,8247.0
+1697376540000,4.516,4.52,4.51,4.511,9918.4
+1697376600000,4.511,4.517,4.511,4.514,2972.7
+1697376660000,4.513,4.515,4.511,4.513,1223.1
+1697376720000,4.514,4.516,4.511,4.513,2230.8
+1697376780000,4.513,4.513,4.505,4.507,1842.3
+1697376840000,4.506,4.507,4.496,4.499,2605.1
+1697376900000,4.499,4.499,4.486,4.487,11241.1
+1697376960000,4.488,4.491,4.488,4.491,508.6
+1697377020000,4.491,4.494,4.49,4.494,585.1
+1697377080000,4.494,4.496,4.492,4.494,2048.2
+1697377140000,4.493,4.494,4.49,4.492,1611.3
+1697377200000,4.491,4.493,4.488,4.489,2518.0
+1697377260000,4.489,4.489,4.485,4.487,2983.3
+1697377320000,4.487,4.488,4.484,4.487,6104.4
+1697377380000,4.487,4.488,4.484,4.486,2289.3
+1697377440000,4.487,4.488,4.482,4.486,4609.5
+1697377500000,4.486,4.486,4.48,4.484,7788.1
+1697377560000,4.484,4.484,4.474,4.476,14433.1
+1697377620000,4.475,4.476,4.471,4.476,5431.7
+1697377680000,4.476,4.482,4.476,4.48,2885.8
+1697377740000,4.481,4.481,4.479,4.48,758.7
+1697377800000,4.48,4.481,4.475,4.478,3964.1
+1697377860000,4.479,4.481,4.474,4.474,3768.3
+1697377920000,4.474,4.476,4.473,4.475,3375.8
+1697377980000,4.475,4.481,4.475,4.478,10392.8
+1697378040000,4.477,4.477,4.475,4.475,1796.1
+1697378100000,4.475,4.477,4.474,4.475,3238.9
+1697378160000,4.474,4.483,4.473,4.478,9291.6
+1697378220000,4.479,4.482,4.472,4.482,5743.6
+1697378280000,4.482,4.483,4.473,4.477,7486.0
+1697378340000,4.477,4.48,4.477,4.478,1243.9
+1697378400000,4.477,4.479,4.475,4.477,1319.9
+1697378460000,4.477,4.477,4.473,4.475,1334.0
+1697378520000,4.475,4.48,4.472,4.48,9316.9
+1697378580000,4.48,4.483,4.478,4.483,2289.8
+1697378640000,4.482,4.487,4.481,4.486,4489.5
+1697378700000,4.486,4.486,4.482,4.484,5646.6
+1697378760000,4.483,4.485,4.482,4.484,1279.3
+1697378820000,4.484,4.485,4.483,4.484,103.4
+1697378880000,4.484,4.486,4.483,4.485,1460.2
+1697378940000,4.484,4.485,4.483,4.483,3411.2
+1697379000000,4.483,4.483,4.476,4.483,8672.7
+1697379060000,4.483,4.486,4.482,4.484,2211.3
+1697379120000,4.484,4.485,4.484,4.485,92.4
+1697379180000,4.485,4.488,4.485,4.486,440.3
+1697379240000,4.485,4.49,4.485,4.486,3511.9
+1697379300000,4.486,4.489,4.486,4.488,430.2
+1697379360000,4.489,4.492,4.489,4.49,1221.4
+1697379420000,4.49,4.492,4.489,4.492,1170.7
+1697379480000,4.492,4.495,4.491,4.494,1802.1
+1697379540000,4.492,4.493,4.489,4.49,1569.6
+1697379600000,4.49,4.492,4.489,4.49,2419.1
+1697379660000,4.49,4.491,4.485,4.485,10625.5
+1697379720000,4.485,4.487,4.483,4.483,867.0
+1697379780000,4.484,4.484,4.475,4.477,10066.3
+1697379840000,4.477,4.484,4.477,4.484,811.3
+1697379900000,4.485,4.496,4.484,4.492,15107.6
+1697379960000,4.492,4.495,4.485,4.487,5984.2
+1697380020000,4.488,4.489,4.486,4.489,958.2
+1697380080000,4.491,4.492,4.489,4.49,1406.5
+1697380140000,4.491,4.491,4.49,4.49,735.8
+1697380200000,4.49,4.491,4.488,4.491,450.7
+1697380260000,4.491,4.492,4.49,4.49,1505.7
+1697380320000,4.489,4.489,4.483,4.483,1800.7
+1697380380000,4.483,4.485,4.483,4.484,656.1
+1697380440000,4.485,4.485,4.484,4.485,175.7
+1697380500000,4.484,4.485,4.482,4.483,2152.0
+1697380560000,4.483,4.483,4.481,4.481,157.8
+1697380620000,4.482,4.482,4.48,4.481,787.5
+1697380680000,4.48,4.483,4.479,4.481,2666.3
+1697380740000,4.481,4.481,4.477,4.48,5644.3
+1697380800000,4.481,4.483,4.48,4.482,545.5
+1697380860000,4.483,4.483,4.482,4.483,230.1
+1697380920000,4.483,4.483,4.48,4.481,1018.1
+1697380980000,4.481,4.481,4.476,4.479,1692.3
+1697381040000,4.479,4.483,4.479,4.483,297.0
+1697381100000,4.483,4.484,4.481,4.481,2003.4
+1697381160000,4.481,4.481,4.481,4.481,48.4
+1697381220000,4.482,4.482,4.48,4.48,197.4
+1697381280000,4.48,4.48,4.478,4.478,1324.2
+1697381340000,4.479,4.479,4.476,4.479,4458.8
+1697381400000,4.48,4.48,4.479,4.48,149.5
+1697381460000,4.48,4.482,4.479,4.481,446.9
+1697381520000,4.481,4.481,4.478,4.479,764.4
+1697381580000,4.478,4.479,4.477,4.477,322.1
+1697381640000,4.477,4.478,4.477,4.478,788.5
+1697381700000,4.479,4.479,4.477,4.477,729.4
+1697381760000,4.477,4.477,4.477,4.477,285.3
+1697381820000,4.478,4.478,4.478,4.478,1.6
+1697381880000,4.477,4.48,4.477,4.48,852.4
+1697381940000,4.48,4.48,4.477,4.478,172.2
+1697382000000,4.479,4.479,4.477,4.479,693.7
+1697382060000,4.479,4.481,4.477,4.478,1675.4
+1697382120000,4.479,4.479,4.478,4.479,102.1
+1697382180000,4.478,4.478,4.475,4.476,2048.2
+1697382240000,4.477,4.478,4.475,4.475,1690.1
+1697382300000,4.476,4.477,4.475,4.477,590.8
+1697382360000,4.476,4.477,4.476,4.476,880.1
+1697382420000,4.476,4.477,4.471,4.475,5394.7
+1697382480000,4.474,4.476,4.474,4.475,1130.3
+1697382540000,4.476,4.478,4.476,4.478,1064.1
+1697382600000,4.479,4.481,4.479,4.481,1026.7
+1697382660000,4.481,4.483,4.479,4.482,3868.0
+1697382720000,4.483,4.483,4.482,4.482,15.1
+1697382780000,4.483,4.483,4.482,4.482,628.2
+1697382840000,4.483,4.483,4.483,4.483,53.8
+1697382900000,4.483,4.483,4.474,4.476,6439.0
+1697382960000,4.476,4.476,4.473,4.475,2122.9
+1697383020000,4.476,4.477,4.476,4.477,811.2
+1697383080000,4.476,4.481,4.476,4.48,1209.3
+1697383140000,4.48,4.48,4.477,4.48,993.8
+1697383200000,4.481,4.481,4.476,4.477,1863.5
+1697383260000,4.476,4.48,4.475,4.479,2659.8
+1697383320000,4.481,4.483,4.481,4.482,547.0
+1697383380000,4.483,4.483,4.479,4.479,1979.1
+1697383440000,4.48,4.483,4.479,4.483,1127.6
+1697383500000,4.484,4.484,4.482,4.482,1826.5
+1697383560000,4.482,4.482,4.48,4.481,505.8
+1697383620000,4.482,4.482,4.482,4.482,299.0
+1697383680000,4.483,4.486,4.483,4.485,3878.0
+1697383740000,4.485,4.485,4.484,4.484,879.9
+1697383800000,4.483,4.485,4.483,4.485,1322.0
+1697383860000,4.485,4.489,4.485,4.487,2902.9
+1697383920000,4.489,4.49,4.488,4.488,171.6
+1697383980000,4.489,4.489,4.487,4.488,664.1
+1697384040000,4.488,4.49,4.487,4.487,774.9
+1697384100000,4.487,4.488,4.487,4.488,26.4
+1697384160000,4.488,4.488,4.484,4.484,1066.3
+1697384220000,4.484,4.484,4.483,4.484,745.3
+1697384280000,4.483,4.487,4.483,4.487,716.2
+1697384340000,4.488,4.49,4.487,4.487,1247.4
+1697384400000,4.487,4.487,4.485,4.485,353.0
+1697384460000,4.485,4.485,4.483,4.485,1539.4
+1697384520000,4.484,4.485,4.484,4.485,126.4
+1697384580000,4.484,4.485,4.482,4.483,611.7
+1697384640000,4.484,4.484,4.483,4.483,1323.9
+1697384700000,4.483,4.485,4.483,4.484,767.5
+1697384760000,4.484,4.484,4.481,4.481,406.6
+1697384820000,4.482,4.482,4.479,4.479,968.1
+1697384880000,4.48,4.48,4.476,4.479,3120.2
+1697384940000,4.478,4.478,4.474,4.478,4467.0
+1697385000000,4.478,4.48,4.478,4.479,168.9
+1697385060000,4.48,4.482,4.479,4.479,998.9
+1697385120000,4.48,4.48,4.478,4.478,730.9
+1697385180000,4.478,4.479,4.474,4.474,1820.9
+1697385240000,4.475,4.475,4.469,4.473,10709.9
+1697385300000,4.476,4.477,4.476,4.476,407.8
+1697385360000,4.476,4.48,4.474,4.474,6009.1
+1697385420000,4.475,4.476,4.474,4.475,484.4
+1697385480000,4.475,4.476,4.473,4.475,840.6
+1697385540000,4.474,4.475,4.474,4.475,187.2
+1697385600000,4.474,4.476,4.473,4.476,1498.5
+1697385660000,4.476,4.476,4.472,4.473,4178.7
+1697385720000,4.473,4.478,4.472,4.478,1515.4
+1697385780000,4.477,4.483,4.477,4.479,4255.3
+1697385840000,4.48,4.48,4.479,4.48,869.3
+1697385900000,4.48,4.482,4.48,4.48,883.4
+1697385960000,4.48,4.48,4.478,4.479,763.3
+1697386020000,4.479,4.48,4.479,4.48,46.2
+1697386080000,4.48,4.48,4.477,4.477,1064.2
+1697386140000,4.477,4.477,4.472,4.472,8550.9
+1697386200000,4.472,4.472,4.468,4.47,2894.0
+1697386260000,4.47,4.47,4.466,4.469,7495.8
+1697386320000,4.47,4.477,4.47,4.477,7180.4
+1697386380000,4.478,4.479,4.478,4.479,156.5
+1697386440000,4.479,4.479,4.476,4.477,1028.0
+1697386500000,4.476,4.477,4.474,4.477,381.7
+1697386560000,4.476,4.476,4.472,4.472,901.2
+1697386620000,4.473,4.476,4.473,4.473,529.5
+1697386680000,4.472,4.473,4.47,4.47,1093.5
+1697386740000,4.471,4.471,4.468,4.47,2036.3
+1697386800000,4.471,4.475,4.47,4.475,1231.8
+1697386860000,4.474,4.475,4.472,4.475,830.9
+1697386920000,4.476,4.476,4.475,4.476,630.3
+1697386980000,4.477,4.478,4.476,4.477,1458.1
+1697387040000,4.477,4.479,4.475,4.475,1545.7
+1697387100000,4.475,4.477,4.473,4.477,684.3
+1697387160000,4.476,4.478,4.476,4.476,734.3
+1697387220000,4.475,4.477,4.474,4.476,760.7
+1697387280000,4.477,4.477,4.474,4.474,914.3
+1697387340000,4.475,4.478,4.475,4.476,1091.2
+1697387400000,4.475,4.477,4.475,4.477,397.6
+1697387460000,4.479,4.48,4.478,4.479,400.9
+1697387520000,4.478,4.479,4.477,4.479,876.6
+1697387580000,4.479,4.48,4.479,4.48,15.7
+1697387640000,4.48,4.482,4.48,4.481,738.9
+1697387700000,4.481,4.485,4.481,4.485,594.2
+1697387760000,4.485,4.486,4.48,4.48,2266.9
+1697387820000,4.48,4.483,4.48,4.483,1428.4
+1697387880000,4.482,4.482,4.48,4.481,626.8
+1697387940000,4.482,4.484,4.482,4.482,831.1
+1697388000000,4.482,4.483,4.482,4.482,318.2
+1697388060000,4.483,4.484,4.48,4.48,2485.4
+1697388120000,4.48,4.481,4.476,4.476,1675.7
+1697388180000,4.477,4.478,4.474,4.475,2512.1
+1697388240000,4.475,4.479,4.474,4.475,2050.6
+1697388300000,4.475,4.478,4.473,4.473,1930.4
+1697388360000,4.473,4.474,4.473,4.473,1437.8
+1697388420000,4.473,4.481,4.473,4.476,5919.3
+1697388480000,4.475,4.476,4.474,4.475,1940.3
+1697388540000,4.475,4.477,4.474,4.474,3084.4
+1697388600000,4.474,4.475,4.473,4.474,2786.6
+1697388660000,4.474,4.474,4.473,4.473,1477.3
+1697388720000,4.473,4.475,4.473,4.473,2016.9
+1697388780000,4.473,4.474,4.472,4.472,2214.0
+1697388840000,4.472,4.473,4.471,4.471,1476.7
+1697388900000,4.471,4.472,4.47,4.471,1887.4
+1697388960000,4.471,4.474,4.471,4.473,1024.6
+1697389020000,4.472,4.473,4.47,4.473,1742.7
+1697389080000,4.473,4.474,4.471,4.474,1701.5
+1697389140000,4.474,4.475,4.473,4.474,589.9
+1697389200000,4.474,4.477,4.47,4.473,5048.5
+1697389260000,4.473,4.475,4.473,4.475,1025.3
+1697389320000,4.475,4.476,4.473,4.475,1164.6
+1697389380000,4.476,4.476,4.476,4.476,114.3
+1697389440000,4.476,4.476,4.476,4.476,68.1
+1697389500000,4.477,4.478,4.476,4.478,1216.0
+1697389560000,4.477,4.477,4.476,4.477,958.1
+1697389620000,4.478,4.478,4.476,4.477,960.0
+1697389680000,4.478,4.484,4.478,4.482,3702.7
+1697389740000,4.482,4.482,4.473,4.474,3680.2
+1697389800000,4.474,4.477,4.474,4.476,553.8
+1697389860000,4.476,4.478,4.475,4.477,1325.8
+1697389920000,4.477,4.48,4.477,4.478,264.6
+1697389980000,4.477,4.477,4.474,4.475,296.6
+1697390040000,4.474,4.475,4.474,4.475,95.7
+1697390100000,4.475,4.475,4.474,4.475,77.2
+1697390160000,4.474,4.478,4.474,4.478,431.5
+1697390220000,4.478,4.481,4.477,4.479,1690.7
+1697390280000,4.481,4.484,4.481,4.481,2385.7
+1697390340000,4.481,4.483,4.48,4.483,1287.0
+1697390400000,4.483,4.486,4.483,4.484,1727.2
+1697390460000,4.484,4.489,4.484,4.489,3226.4
+1697390520000,4.489,4.491,4.489,4.49,1396.1
+1697390580000,4.49,4.492,4.487,4.488,5740.6
+1697390640000,4.489,4.489,4.486,4.486,884.2
+1697390700000,4.488,4.488,4.487,4.488,319.3
+1697390760000,4.488,4.491,4.488,4.49,654.5
+1697390820000,4.49,4.492,4.489,4.49,1328.3
+1697390880000,4.491,4.491,4.49,4.49,2845.7
+1697390940000,4.49,4.497,4.49,4.495,5301.2
+1697391000000,4.496,4.499,4.492,4.493,5646.5
+1697391060000,4.492,4.493,4.492,4.492,356.7
+1697391120000,4.492,4.494,4.492,4.493,905.7
+1697391180000,4.494,4.496,4.493,4.494,6144.1
+1697391240000,4.495,4.497,4.492,4.496,5082.1
+1697391300000,4.496,4.496,4.495,4.495,666.2
+1697391360000,4.495,4.497,4.495,4.495,2047.6
+1697391420000,4.495,4.495,4.493,4.494,2278.1
+1697391480000,4.495,4.5,4.495,4.497,2899.1
+1697391540000,4.497,4.5,4.497,4.497,1719.6
+1697391600000,4.497,4.497,4.492,4.493,3882.7
+1697391660000,4.492,4.492,4.487,4.488,5866.7
+1697391720000,4.489,4.49,4.487,4.488,1481.6
+1697391780000,4.489,4.489,4.486,4.489,961.8
+1697391840000,4.489,4.491,4.489,4.49,1552.5
+1697391900000,4.489,4.492,4.489,4.491,836.3
+1697391960000,4.49,4.49,4.483,4.483,4232.8
+1697392020000,4.483,4.486,4.483,4.486,1609.5
+1697392080000,4.486,4.489,4.486,4.489,784.1
+1697392140000,4.489,4.489,4.488,4.488,339.2
+1697392200000,4.486,4.489,4.486,4.488,656.7
+1697392260000,4.488,4.49,4.488,4.488,1200.7
+1697392320000,4.489,4.489,4.488,4.489,648.4
+1697392380000,4.49,4.491,4.49,4.49,1486.9
+1697392440000,4.49,4.49,4.489,4.489,448.4
+1697392500000,4.49,4.49,4.488,4.489,606.9
+1697392560000,4.49,4.491,4.489,4.49,145.1
+1697392620000,4.491,4.493,4.491,4.493,556.2
+1697392680000,4.494,4.496,4.494,4.496,414.7
+1697392740000,4.496,4.496,4.495,4.496,311.8
+1697392800000,4.495,4.497,4.495,4.495,1451.0
+1697392860000,4.496,4.496,4.492,4.493,2047.5
+1697392920000,4.493,4.497,4.493,4.495,3258.0
+1697392980000,4.495,4.496,4.495,4.495,418.1
+1697393040000,4.495,4.496,4.495,4.496,532.7
+1697393100000,4.496,4.505,4.495,4.501,5428.2
+1697393160000,4.501,4.502,4.501,4.502,1260.6
+1697393220000,4.502,4.506,4.502,4.502,2925.9
+1697393280000,4.501,4.501,4.493,4.495,4348.1
+1697393340000,4.494,4.494,4.487,4.488,1850.8
+1697393400000,4.488,4.492,4.487,4.492,2415.8
+1697393460000,4.492,4.494,4.492,4.492,990.4
+1697393520000,4.493,4.494,4.493,4.494,135.5
+1697393580000,4.493,4.493,4.491,4.491,744.9
+1697393640000,4.49,4.495,4.49,4.493,3474.3
+1697393700000,4.492,4.493,4.492,4.492,50.5
+1697393760000,4.492,4.492,4.49,4.492,1658.0
+1697393820000,4.492,4.492,4.489,4.489,1014.2
+1697393880000,4.489,4.489,4.488,4.488,771.9
+1697393940000,4.488,4.49,4.487,4.49,601.7
+1697394000000,4.489,4.49,4.489,4.49,223.5
+1697394060000,4.49,4.491,4.49,4.491,8.5
+1697394120000,4.491,4.491,4.486,4.486,475.6
+1697394180000,4.486,4.489,4.486,4.489,2080.6
+1697394240000,4.489,4.489,4.488,4.489,378.9
+1697394300000,4.49,4.493,4.49,4.491,1509.6
+1697394360000,4.492,4.492,4.486,4.488,3019.6
+1697394420000,4.489,4.49,4.489,4.489,147.7
+1697394480000,4.49,4.49,4.486,4.487,4263.5
+1697394540000,4.487,4.489,4.485,4.489,3415.9
+1697394600000,4.488,4.493,4.488,4.492,2520.0
+1697394660000,4.491,4.491,4.488,4.491,1640.0
+1697394720000,4.491,4.491,4.486,4.487,1313.0
+1697394780000,4.488,4.495,4.488,4.493,3567.3
+1697394840000,4.492,4.494,4.492,4.493,492.2
+1697394900000,4.495,4.504,4.495,4.499,4058.8
+1697394960000,4.5,4.502,4.499,4.499,293.5
+1697395020000,4.5,4.5,4.495,4.495,71.3
+1697395080000,4.496,4.496,4.494,4.496,232.3
+1697395140000,4.497,4.498,4.496,4.498,604.5
+1697395200000,4.498,4.499,4.497,4.499,469.5
+1697395260000,4.498,4.498,4.497,4.497,132.4
+1697395320000,4.498,4.498,4.497,4.498,57.0
+1697395380000,4.498,4.5,4.497,4.5,236.8
+1697395440000,4.499,4.501,4.498,4.5,597.1
+1697395500000,4.501,4.501,4.497,4.497,255.7
+1697395560000,4.497,4.501,4.497,4.501,218.0
+1697395620000,4.501,4.501,4.497,4.497,1526.0
+1697395680000,4.496,4.501,4.496,4.5,454.0
+1697395740000,4.5,4.502,4.499,4.501,795.1
+1697395800000,4.502,4.502,4.502,4.502,27.3
+1697395860000,4.502,4.502,4.5,4.5,569.0
+1697395920000,4.501,4.503,4.5,4.501,1363.8
+1697395980000,4.502,4.502,4.501,4.501,560.7
+1697396040000,4.501,4.501,4.5,4.5,327.3
+1697396100000,4.5,4.502,4.5,4.501,797.4
+1697396160000,4.501,4.502,4.501,4.502,520.2
+1697396220000,4.502,4.502,4.5,4.501,477.8
+1697396280000,4.501,4.502,4.501,4.502,25.0
+1697396340000,4.501,4.503,4.501,4.503,573.7
+1697396400000,4.503,4.504,4.502,4.502,407.3
+1697396460000,4.503,4.503,4.497,4.497,3047.1
+1697396520000,4.498,4.498,4.493,4.497,4965.3
+1697396580000,4.497,4.499,4.497,4.497,449.6
+1697396640000,4.497,4.497,4.493,4.495,3014.7
+1697396700000,4.496,4.499,4.496,4.499,1141.8
+1697396760000,4.499,4.502,4.499,4.501,5832.6
+1697396820000,4.502,4.503,4.502,4.502,76.4
+1697396880000,4.502,4.502,4.5,4.5,334.1
+1697396940000,4.501,4.502,4.498,4.5,1167.5
+1697397000000,4.499,4.5,4.497,4.497,273.6
+1697397060000,4.497,4.497,4.493,4.496,1053.3
+1697397120000,4.495,4.495,4.49,4.493,8444.6
+1697397180000,4.494,4.494,4.492,4.492,1432.5
+1697397240000,4.492,4.492,4.49,4.491,2176.8
+1697397300000,4.491,4.493,4.491,4.493,589.6
+1697397360000,4.492,4.492,4.491,4.491,296.0
+1697397420000,4.492,4.493,4.488,4.488,6530.1
+1697397480000,4.489,4.491,4.488,4.489,1327.9
+1697397540000,4.489,4.49,4.488,4.49,1128.2
+1697397600000,4.49,4.493,4.49,4.493,1251.7
+1697397660000,4.492,4.492,4.491,4.491,237.4
+1697397720000,4.491,4.491,4.483,4.486,3792.5
+1697397780000,4.486,4.489,4.486,4.487,1581.6
+1697397840000,4.487,4.489,4.487,4.489,951.1
+1697397900000,4.489,4.489,4.484,4.485,1171.8
+1697397960000,4.485,4.485,4.483,4.484,669.7
+1697398020000,4.483,4.484,4.483,4.484,31.2
+1697398080000,4.485,4.487,4.485,4.486,2186.2
+1697398140000,4.486,4.488,4.486,4.487,909.7
+1697398200000,4.487,4.488,4.487,4.488,126.9
+1697398260000,4.488,4.489,4.487,4.487,542.0
+1697398320000,4.487,4.488,4.487,4.487,470.3
+1697398380000,4.487,4.487,4.484,4.484,921.9
+1697398440000,4.485,4.485,4.483,4.483,766.4
+1697398500000,4.484,4.484,4.482,4.482,393.3
+1697398560000,4.482,4.483,4.48,4.483,1597.0
+1697398620000,4.483,4.483,4.482,4.483,1100.4
+1697398680000,4.482,4.482,4.481,4.481,452.3
+1697398740000,4.482,4.483,4.482,4.483,449.5
+1697398800000,4.482,4.483,4.48,4.481,1059.6
+1697398860000,4.481,4.481,4.477,4.478,2957.7
+1697398920000,4.478,4.481,4.476,4.481,4339.9
+1697398980000,4.481,4.481,4.481,4.481,600.3
+1697399040000,4.48,4.48,4.48,4.48,43.6
+1697399100000,4.481,4.481,4.48,4.48,270.3
+1697399160000,4.48,4.483,4.48,4.483,2829.7
+1697399220000,4.484,4.484,4.483,4.483,41.6
+1697399280000,4.484,4.485,4.484,4.485,205.8
+1697399340000,4.485,4.485,4.48,4.482,4243.9
+1697399400000,4.482,4.482,4.481,4.482,372.7
+1697399460000,4.482,4.482,4.479,4.48,699.0
+1697399520000,4.48,4.482,4.478,4.478,2869.4
+1697399580000,4.479,4.48,4.479,4.48,332.3
+1697399640000,4.48,4.48,4.479,4.48,290.7
+1697399700000,4.48,4.483,4.479,4.483,1226.4
+1697399760000,4.483,4.483,4.481,4.482,438.8
+1697399820000,4.483,4.485,4.482,4.482,328.8
+1697399880000,4.483,4.485,4.482,4.482,1538.1
+1697399940000,4.483,4.489,4.483,4.487,12378.7
+1697400000000,4.488,4.488,4.48,4.48,983.3
+1697400060000,4.48,4.482,4.48,4.482,841.7
+1697400120000,4.483,4.483,4.482,4.482,48.5
+1697400180000,4.482,4.483,4.482,4.482,3763.2
+1697400240000,4.481,4.481,4.481,4.481,41.4
+1697400300000,4.482,4.483,4.481,4.482,1446.2
+1697400360000,4.481,4.482,4.48,4.481,1967.6
+1697400420000,4.48,4.48,4.478,4.478,432.8
+1697400480000,4.478,4.479,4.478,4.479,454.3
+1697400540000,4.478,4.478,4.475,4.477,2218.7
+1697400600000,4.478,4.478,4.474,4.478,2822.2
+1697400660000,4.478,4.478,4.477,4.478,358.1
+1697400720000,4.478,4.478,4.473,4.475,2735.2
+1697400780000,4.475,4.476,4.469,4.473,15889.6
+1697400840000,4.473,4.474,4.468,4.469,4712.5
+1697400900000,4.469,4.473,4.469,4.473,1445.5
+1697400960000,4.474,4.475,4.47,4.471,1514.8
+1697401020000,4.472,4.476,4.47,4.476,2251.5
+1697401080000,4.477,4.479,4.477,4.479,532.0
+1697401140000,4.479,4.48,4.479,4.479,202.4
+1697401200000,4.479,4.479,4.474,4.476,1766.5
+1697401260000,4.475,4.476,4.475,4.476,479.3
+1697401320000,4.476,4.476,4.474,4.475,1097.3
+1697401380000,4.474,4.477,4.474,4.476,2624.2
+1697401440000,4.477,4.477,4.476,4.476,166.5
+1697401500000,4.477,4.478,4.477,4.477,804.0
+1697401560000,4.477,4.48,4.477,4.478,1615.3
+1697401620000,4.477,4.477,4.472,4.472,805.9
+1697401680000,4.473,4.476,4.473,4.476,1819.0
+1697401740000,4.477,4.479,4.477,4.479,327.0
+1697401800000,4.479,4.484,4.479,4.483,6170.7
+1697401860000,4.484,4.488,4.483,4.485,1086.1
+1697401920000,4.485,4.486,4.483,4.486,2690.5
+1697401980000,4.486,4.489,4.486,4.489,1140.8
+1697402040000,4.489,4.493,4.488,4.488,7606.4
+1697402100000,4.488,4.492,4.486,4.491,3018.1
+1697402160000,4.49,4.497,4.49,4.495,3000.6
+1697402220000,4.497,4.499,4.496,4.496,1894.8
+1697402280000,4.497,4.5,4.497,4.499,2706.6
+1697402340000,4.5,4.501,4.496,4.496,3989.0
+1697402400000,4.496,4.5,4.496,4.497,1879.6
+1697402460000,4.497,4.516,4.495,4.51,47378.4
+1697402520000,4.509,4.519,4.506,4.513,15933.4
+1697402580000,4.514,4.516,4.502,4.506,7934.6
+1697402640000,4.506,4.511,4.506,4.509,3657.9
+1697402700000,4.51,4.515,4.499,4.501,6877.7
+1697402760000,4.503,4.508,4.502,4.508,1235.6
+1697402820000,4.508,4.508,4.503,4.505,2460.7
+1697402880000,4.505,4.507,4.505,4.506,1279.8
+1697402940000,4.506,4.507,4.504,4.507,3045.3
+1697403000000,4.507,4.508,4.503,4.504,1108.4
+1697403060000,4.504,4.504,4.501,4.502,1077.2
+1697403120000,4.502,4.503,4.498,4.503,1825.5
+1697403180000,4.503,4.506,4.502,4.506,1302.4
+1697403240000,4.505,4.506,4.5,4.501,896.8
+1697403300000,4.501,4.503,4.5,4.503,962.2
+1697403360000,4.504,4.507,4.504,4.506,713.4
+1697403420000,4.505,4.505,4.504,4.504,453.6
+1697403480000,4.503,4.503,4.495,4.499,11459.7
+1697403540000,4.498,4.503,4.498,4.503,1173.7
+1697403600000,4.502,4.508,4.501,4.507,1279.3
+1697403660000,4.507,4.51,4.506,4.507,4001.5
+1697403720000,4.506,4.507,4.503,4.503,138.7
+1697403780000,4.504,4.506,4.504,4.506,380.7
+1697403840000,4.505,4.505,4.503,4.504,644.5
+1697403900000,4.504,4.506,4.5,4.501,1503.6
+1697403960000,4.501,4.501,4.497,4.499,863.2
+1697404020000,4.5,4.501,4.5,4.501,872.1
+1697404080000,4.5,4.5,4.494,4.494,2586.3
+1697404140000,4.493,4.494,4.487,4.488,6171.3
+1697404200000,4.488,4.49,4.488,4.489,1219.8
+1697404260000,4.489,4.489,4.482,4.488,9455.5
+1697404320000,4.487,4.489,4.484,4.488,3142.3
+1697404380000,4.486,4.487,4.481,4.484,2094.2
+1697404440000,4.484,4.484,4.48,4.483,3379.0
+1697404500000,4.482,4.482,4.48,4.482,3008.8
+1697404560000,4.483,4.488,4.483,4.488,573.4
+1697404620000,4.488,4.491,4.487,4.49,1552.5
+1697404680000,4.49,4.492,4.49,4.491,266.9
+1697404740000,4.49,4.492,4.49,4.492,283.5
+1697404800000,4.492,4.493,4.49,4.493,376.5
+1697404860000,4.493,4.498,4.493,4.498,331.9
+1697404920000,4.498,4.499,4.498,4.499,495.3
+1697404980000,4.5,4.502,4.5,4.501,603.5
+1697405040000,4.501,4.501,4.5,4.5,514.0
+1697405100000,4.5,4.504,4.498,4.504,1511.2
+1697405160000,4.505,4.506,4.503,4.503,3990.9
+1697405220000,4.502,4.503,4.501,4.503,375.5
+1697405280000,4.501,4.501,4.501,4.501,44.9
+1697405340000,4.5,4.5,4.495,4.496,1497.8
+1697405400000,4.496,4.497,4.488,4.493,12836.7
+1697405460000,4.492,4.494,4.492,4.494,617.2
+1697405520000,4.495,4.496,4.495,4.496,153.6
+1697405580000,4.496,4.499,4.496,4.496,598.1
+1697405640000,4.495,4.496,4.495,4.495,458.3
+1697405700000,4.495,4.498,4.495,4.498,895.4
+1697405760000,4.498,4.499,4.498,4.498,389.4
+1697405820000,4.499,4.499,4.497,4.498,384.8
+1697405880000,4.497,4.498,4.489,4.489,1284.4
+1697405940000,4.489,4.489,4.485,4.488,2640.8
+1697406000000,4.488,4.489,4.488,4.488,1688.1
+1697406060000,4.486,4.486,4.484,4.484,15.6
+1697406120000,4.485,4.486,4.48,4.485,2435.8
+1697406180000,4.485,4.487,4.485,4.487,954.8
+1697406240000,4.486,4.488,4.486,4.487,183.3
+1697406300000,4.487,4.487,4.485,4.485,174.7
+1697406360000,4.485,4.486,4.485,4.486,252.0
+1697406420000,4.487,4.489,4.487,4.487,848.8
+1697406480000,4.487,4.487,4.484,4.484,1987.4
+1697406540000,4.484,4.484,4.483,4.483,62.6
+1697406600000,4.483,4.484,4.483,4.484,112.3
+1697406660000,4.484,4.487,4.484,4.486,95.4
+1697406720000,4.487,4.488,4.487,4.487,351.0
+1697406780000,4.488,4.49,4.486,4.489,4308.9
+1697406840000,4.488,4.49,4.488,4.49,3035.4
+1697406900000,4.49,4.49,4.489,4.489,12.5
+1697406960000,4.489,4.489,4.488,4.489,243.2
+1697407020000,4.489,4.489,4.489,4.489,38.6
+1697407080000,4.49,4.494,4.49,4.494,885.8
+1697407140000,4.494,4.494,4.491,4.492,1524.7
+1697407200000,4.492,4.497,4.492,4.497,1334.5
+1697407260000,4.496,4.504,4.496,4.504,2444.6
+1697407320000,4.503,4.504,4.496,4.496,8093.1
+1697407380000,4.497,4.503,4.497,4.498,3267.0
+1697407440000,4.498,4.502,4.498,4.502,2426.5
+1697407500000,4.503,4.507,4.5,4.503,3284.0
+1697407560000,4.502,4.502,4.497,4.497,1431.0
+1697407620000,4.498,4.5,4.497,4.497,1171.6
+1697407680000,4.496,4.496,4.492,4.492,1272.1
+1697407740000,4.493,4.496,4.491,4.494,2024.8
+1697407800000,4.494,4.497,4.494,4.494,2926.7
+1697407860000,4.494,4.495,4.492,4.495,901.5
+1697407920000,4.496,4.498,4.496,4.497,389.2
+1697407980000,4.497,4.497,4.49,4.491,2596.1
+1697408040000,4.492,4.497,4.492,4.497,1210.1
+1697408100000,4.497,4.497,4.492,4.492,875.6
+1697408160000,4.492,4.492,4.491,4.491,246.2
+1697408220000,4.491,4.497,4.491,4.497,884.5
+1697408280000,4.497,4.497,4.496,4.497,1136.3
+1697408340000,4.496,4.497,4.495,4.496,114.3
+1697408400000,4.496,4.497,4.495,4.495,346.4
+1697408460000,4.495,4.495,4.492,4.492,2597.1
+1697408520000,4.493,4.494,4.493,4.494,126.6
+1697408580000,4.493,4.493,4.489,4.49,404.7
+1697408640000,4.491,4.492,4.485,4.487,3169.6
+1697408700000,4.487,4.491,4.487,4.491,148.1
+1697408760000,4.491,4.492,4.491,4.492,127.7
+1697408820000,4.492,4.492,4.492,4.492,302.7
+1697408880000,4.493,4.494,4.493,4.494,563.8
+1697408940000,4.495,4.497,4.495,4.495,351.2
+1697409000000,4.495,4.495,4.492,4.494,3449.7
+1697409060000,4.494,4.495,4.493,4.494,477.3
+1697409120000,4.494,4.494,4.489,4.49,596.0
+1697409180000,4.49,4.492,4.488,4.489,1283.5
+1697409240000,4.489,4.49,4.488,4.49,75.5
+1697409300000,4.49,4.492,4.489,4.492,1162.5
+1697409360000,4.492,4.492,4.491,4.491,95.4
+1697409420000,4.492,4.492,4.487,4.487,848.8
+1697409480000,4.488,4.488,4.484,4.484,178.5
+1697409540000,4.484,4.487,4.482,4.484,11438.5
+1697409600000,4.484,4.484,4.479,4.48,2842.1
+1697409660000,4.48,4.486,4.48,4.48,5378.6
+1697409720000,4.48,4.483,4.475,4.475,3275.5
+1697409780000,4.476,4.481,4.474,4.475,4378.7
+1697409840000,4.475,4.476,4.472,4.474,3907.6
+1697409900000,4.474,4.476,4.471,4.472,4307.9
+1697409960000,4.472,4.474,4.469,4.469,6726.2
+1697410020000,4.469,4.47,4.461,4.463,8721.3
+1697410080000,4.463,4.465,4.461,4.464,5173.3
+1697410140000,4.465,4.471,4.463,4.463,6069.1
+1697410200000,4.462,4.463,4.458,4.461,14936.1
+1697410260000,4.461,4.462,4.43,4.438,64024.3
+1697410320000,4.438,4.443,4.438,4.442,7893.7
+1697410380000,4.442,4.446,4.44,4.444,3790.5
+1697410440000,4.444,4.445,4.426,4.433,21495.6
+1697410500000,4.433,4.449,4.433,4.448,14880.5
+1697410560000,4.449,4.45,4.447,4.45,4534.5
+1697410620000,4.45,4.453,4.45,4.451,4230.3
+1697410680000,4.451,4.452,4.45,4.45,481.3
+1697410740000,4.451,4.451,4.441,4.442,8036.1
+1697410800000,4.442,4.448,4.44,4.445,7944.9
+1697410860000,4.444,4.444,4.432,4.434,7235.9
+1697410920000,4.434,4.438,4.43,4.435,4457.7
+1697410980000,4.436,4.437,4.43,4.432,1742.6
+1697411040000,4.432,4.433,4.43,4.433,2903.8
+1697411100000,4.432,4.437,4.431,4.434,3630.9
+1697411160000,4.433,4.435,4.432,4.433,1255.5
+1697411220000,4.434,4.435,4.433,4.435,415.6
+1697411280000,4.434,4.435,4.43,4.433,3819.3
+1697411340000,4.432,4.432,4.422,4.422,7755.9
+1697411400000,4.422,4.43,4.422,4.43,2611.6
+1697411460000,4.429,4.429,4.425,4.425,2375.2
+1697411520000,4.423,4.424,4.417,4.418,5792.7
+1697411580000,4.417,4.429,4.417,4.429,2532.6
+1697411640000,4.429,4.43,4.425,4.426,1741.1
+1697411700000,4.425,4.433,4.425,4.432,7377.8
+1697411760000,4.431,4.435,4.431,4.434,2179.6
+1697411820000,4.434,4.435,4.434,4.434,1570.2
+1697411880000,4.435,4.435,4.433,4.435,994.2
+1697411940000,4.434,4.436,4.434,4.436,239.2
+1697412000000,4.435,4.435,4.43,4.43,1524.5
+1697412060000,4.431,4.431,4.409,4.418,45506.1
+1697412120000,4.418,4.423,4.416,4.42,3187.1
+1697412180000,4.42,4.42,4.418,4.418,927.1
+1697412240000,4.419,4.421,4.417,4.421,3625.1
+1697412300000,4.421,4.422,4.42,4.422,2304.4
+1697412360000,4.422,4.423,4.421,4.422,857.9
+1697412420000,4.423,4.426,4.422,4.426,3215.4
+1697412480000,4.425,4.425,4.418,4.419,3947.3
+1697412540000,4.419,4.419,4.415,4.418,2410.0
+1697412600000,4.418,4.419,4.413,4.418,3987.0
+1697412660000,4.417,4.418,4.416,4.416,429.8
+1697412720000,4.417,4.419,4.416,4.419,1352.9
+1697412780000,4.419,4.421,4.419,4.421,1034.7
+1697412840000,4.421,4.427,4.421,4.426,6071.2
+1697412900000,4.425,4.428,4.425,4.427,698.7
+1697412960000,4.428,4.429,4.428,4.429,966.8
+1697413020000,4.429,4.431,4.426,4.43,4610.9
+1697413080000,4.43,4.43,4.427,4.428,355.4
+1697413140000,4.428,4.43,4.425,4.429,11731.9
+1697413200000,4.429,4.431,4.429,4.429,1208.2
+1697413260000,4.429,4.431,4.426,4.426,2294.4
+1697413320000,4.426,4.426,4.42,4.421,2350.4
+1697413380000,4.421,4.422,4.42,4.42,1173.4
+1697413440000,4.42,4.422,4.42,4.421,1142.1
+1697413500000,4.421,4.428,4.421,4.423,3784.8
+1697413560000,4.423,4.424,4.42,4.421,2397.6
+1697413620000,4.421,4.426,4.421,4.425,1349.3
+1697413680000,4.425,4.426,4.423,4.423,1514.6
+1697413740000,4.423,4.423,4.419,4.419,1395.0
+1697413800000,4.419,4.419,4.413,4.413,1971.3
+1697413860000,4.413,4.415,4.413,4.413,1562.8
+1697413920000,4.413,4.414,4.412,4.412,1096.8
+1697413980000,4.413,4.417,4.412,4.415,3671.4
+1697414040000,4.415,4.417,4.414,4.414,1242.1
+1697414100000,4.414,4.415,4.413,4.413,1588.6
+1697414160000,4.414,4.416,4.413,4.416,370.9
+1697414220000,4.416,4.421,4.416,4.421,2364.2
+1697414280000,4.421,4.422,4.42,4.42,356.3
+1697414340000,4.421,4.424,4.42,4.424,522.0
+1697414400000,4.423,4.424,4.416,4.424,5227.9
+1697414460000,4.423,4.43,4.422,4.43,1362.2
+1697414520000,4.43,4.43,4.424,4.426,4154.7
+1697414580000,4.426,4.431,4.426,4.429,1626.2
+1697414640000,4.428,4.434,4.428,4.434,2256.8
+1697414700000,4.433,4.434,4.431,4.432,2370.1
+1697414760000,4.433,4.436,4.432,4.436,3246.5
+1697414820000,4.435,4.436,4.433,4.435,2650.6
+1697414880000,4.435,4.436,4.433,4.435,3355.6
+1697414940000,4.435,4.436,4.435,4.435,670.6
+1697415000000,4.435,4.438,4.435,4.436,3339.2
+1697415060000,4.436,4.438,4.435,4.438,869.6
+1697415120000,4.438,4.443,4.438,4.442,4652.9
+1697415180000,4.441,4.442,4.431,4.431,5447.3
+1697415240000,4.432,4.432,4.431,4.431,1367.3
+1697415300000,4.431,4.434,4.428,4.429,4355.7
+1697415360000,4.428,4.428,4.422,4.426,5607.1
+1697415420000,4.426,4.427,4.424,4.426,3251.9
+1697415480000,4.427,4.43,4.427,4.427,2042.7
+1697415540000,4.427,4.429,4.427,4.429,112.6
+1697415600000,4.428,4.438,4.428,4.436,9592.7
+1697415660000,4.437,4.44,4.437,4.438,2944.6
+1697415720000,4.439,4.44,4.438,4.439,658.8
+1697415780000,4.44,4.445,4.439,4.445,1176.0
+1697415840000,4.444,4.448,4.444,4.446,2698.7
+1697415900000,4.446,4.447,4.443,4.444,3549.1
+1697415960000,4.443,4.458,4.443,4.457,17860.7
+1697416020000,4.456,4.465,4.455,4.462,13567.7
+1697416080000,4.461,4.466,4.459,4.464,9959.1
+1697416140000,4.465,4.47,4.465,4.468,3150.7
+1697416200000,4.467,4.471,4.466,4.468,3613.1
+1697416260000,4.469,4.475,4.469,4.473,17723.9
+1697416320000,4.474,4.474,4.46,4.461,15881.7
+1697416380000,4.461,4.465,4.458,4.464,2116.6
+1697416440000,4.464,4.464,4.458,4.463,2638.4
+1697416500000,4.462,4.466,4.462,4.464,2537.5
+1697416560000,4.464,4.464,4.458,4.461,3902.6
+1697416620000,4.46,4.471,4.46,4.471,20082.7
+1697416680000,4.472,4.473,4.469,4.472,3082.2
+1697416740000,4.471,4.477,4.471,4.472,8801.6
+1697416800000,4.472,4.475,4.47,4.471,12226.1
+1697416860000,4.471,4.471,4.465,4.467,1898.3
+1697416920000,4.466,4.472,4.466,4.472,1305.9
+1697416980000,4.472,4.474,4.471,4.474,623.9
+1697417040000,4.474,4.474,4.471,4.472,1863.6
+1697417100000,4.471,4.479,4.469,4.478,3449.9
+1697417160000,4.479,4.479,4.478,4.479,544.4
+1697417220000,4.479,4.48,4.478,4.478,1046.6
+1697417280000,4.478,4.486,4.478,4.486,2407.1
+1697417340000,4.486,4.491,4.485,4.491,4166.8
+1697417400000,4.491,4.491,4.488,4.488,2458.0
+1697417460000,4.487,4.492,4.486,4.49,2515.3
+1697417520000,4.491,4.493,4.489,4.492,2709.7
+1697417580000,4.491,4.497,4.49,4.494,4808.5
+1697417640000,4.495,4.495,4.494,4.494,753.9
+1697417700000,4.494,4.494,4.491,4.492,1418.6
+1697417760000,4.491,4.491,4.48,4.483,8332.8
+1697417820000,4.484,4.486,4.478,4.48,7484.3
+1697417880000,4.481,4.487,4.478,4.487,1786.1
+1697417940000,4.486,4.491,4.486,4.491,541.4
+1697418000000,4.49,4.496,4.49,4.496,1240.9
+1697418060000,4.495,4.495,4.485,4.486,2613.1
+1697418120000,4.487,4.491,4.486,4.491,1290.1
+1697418180000,4.491,4.492,4.49,4.492,355.4
+1697418240000,4.493,4.495,4.493,4.495,1057.7
+1697418300000,4.495,4.499,4.495,4.499,4426.5
+1697418360000,4.498,4.5,4.497,4.499,2888.8
+1697418420000,4.5,4.502,4.498,4.5,3197.8
+1697418480000,4.499,4.502,4.495,4.5,2226.0
+1697418540000,4.5,4.501,4.499,4.501,3057.0
+1697418600000,4.501,4.502,4.496,4.496,1340.8
+1697418660000,4.496,4.497,4.495,4.495,707.2
+1697418720000,4.495,4.498,4.494,4.498,1323.9
+1697418780000,4.5,4.501,4.499,4.501,921.3
+1697418840000,4.501,4.503,4.493,4.499,7118.7
+1697418900000,4.499,4.499,4.495,4.495,2416.0
+1697418960000,4.495,4.498,4.492,4.496,6147.1
+1697419020000,4.495,4.502,4.493,4.5,7287.2
+1697419080000,4.5,4.501,4.497,4.498,1344.5
+1697419140000,4.498,4.502,4.498,4.502,163.4
+1697419200000,4.502,4.503,4.499,4.502,477.2
+1697419260000,4.503,4.506,4.502,4.502,4309.4
+1697419320000,4.503,4.503,4.5,4.501,655.8
+1697419380000,4.502,4.503,4.5,4.501,1949.0
+1697419440000,4.501,4.501,4.501,4.501,116.9
+1697419500000,4.501,4.503,4.501,4.502,1566.4
+1697419560000,4.503,4.505,4.501,4.505,1612.7
+1697419620000,4.505,4.509,4.502,4.508,3819.9
+1697419680000,4.509,4.516,4.509,4.515,5260.2
+1697419740000,4.515,4.521,4.515,4.518,5004.7
+1697419800000,4.518,4.525,4.518,4.522,5221.8
+1697419860000,4.522,4.525,4.515,4.515,4511.0
+1697419920000,4.516,4.516,4.509,4.515,2007.3
+1697419980000,4.514,4.521,4.513,4.516,2306.7
+1697420040000,4.516,4.519,4.516,4.518,1042.0
+1697420100000,4.518,4.519,4.514,4.515,1665.0
+1697420160000,4.516,4.518,4.513,4.513,2484.2
+1697420220000,4.514,4.515,4.513,4.514,424.2
+1697420280000,4.513,4.517,4.513,4.516,435.3
+1697420340000,4.517,4.517,4.511,4.511,821.4
+1697420400000,4.511,4.518,4.511,4.518,868.3
+1697420460000,4.519,4.519,4.514,4.514,2905.4
+1697420520000,4.513,4.514,4.512,4.514,1638.6
+1697420580000,4.515,4.518,4.515,4.518,868.9
+1697420640000,4.518,4.519,4.513,4.513,1109.7
+1697420700000,4.513,4.513,4.506,4.509,3396.5
+1697420760000,4.51,4.512,4.508,4.512,1200.2
+1697420820000,4.511,4.512,4.509,4.512,469.5
+1697420880000,4.513,4.513,4.511,4.511,237.9
+1697420940000,4.511,4.513,4.511,4.513,27.4
+1697421000000,4.513,4.516,4.513,4.516,1933.3
+1697421060000,4.517,4.52,4.517,4.52,490.4
+1697421120000,4.521,4.521,4.516,4.516,1639.3
+1697421180000,4.517,4.519,4.515,4.516,578.8
+1697421240000,4.515,4.515,4.514,4.514,81.7
+1697421300000,4.513,4.519,4.513,4.518,1101.8
+1697421360000,4.519,4.519,4.517,4.518,897.9
+1697421420000,4.517,4.517,4.513,4.513,985.9
+1697421480000,4.512,4.512,4.506,4.506,458.2
+1697421540000,4.506,4.51,4.504,4.51,3304.0
+1697421600000,4.511,4.513,4.51,4.513,962.8
+1697421660000,4.513,4.514,4.506,4.506,1251.8
+1697421720000,4.506,4.507,4.504,4.505,380.3
+1697421780000,4.505,4.505,4.5,4.503,4613.1
+1697421840000,4.503,4.503,4.501,4.502,1029.5
+1697421900000,4.502,4.502,4.496,4.499,5586.3
+1697421960000,4.5,4.506,4.499,4.506,5623.1
+1697422020000,4.506,4.51,4.505,4.505,6172.6
+1697422080000,4.504,4.509,4.504,4.508,2332.1
+1697422140000,4.507,4.507,4.506,4.506,484.6
+1697422200000,4.507,4.508,4.505,4.505,841.0
+1697422260000,4.505,4.505,4.5,4.5,1046.3
+1697422320000,4.5,4.503,4.5,4.502,709.9
+1697422380000,4.503,4.507,4.503,4.506,882.8
+1697422440000,4.506,4.506,4.504,4.506,872.9
+1697422500000,4.506,4.507,4.505,4.505,1523.7
+1697422560000,4.506,4.508,4.506,4.508,369.5
+1697422620000,4.508,4.509,4.508,4.509,2226.2
+1697422680000,4.508,4.509,4.508,4.509,117.7
+1697422740000,4.508,4.514,4.508,4.513,1406.4
+1697422800000,4.515,4.516,4.514,4.514,1365.6
+1697422860000,4.515,4.519,4.515,4.519,1642.4
+1697422920000,4.519,4.52,4.517,4.517,1517.6
+1697422980000,4.518,4.52,4.514,4.515,744.4
+1697423040000,4.514,4.514,4.506,4.508,6199.9
+1697423100000,4.508,4.512,4.508,4.51,1528.3
+1697423160000,4.51,4.511,4.51,4.51,165.8
+1697423220000,4.511,4.513,4.511,4.513,241.2
+1697423280000,4.513,4.513,4.511,4.511,273.1
+1697423340000,4.51,4.51,4.507,4.508,1640.8
+1697423400000,4.509,4.51,4.509,4.51,1056.9
+1697423460000,4.51,4.512,4.51,4.511,579.5
+1697423520000,4.511,4.513,4.511,4.511,570.3
+1697423580000,4.512,4.513,4.506,4.506,1942.4
+1697423640000,4.506,4.507,4.504,4.507,2342.7
+1697423700000,4.507,4.507,4.506,4.506,209.5
+1697423760000,4.506,4.507,4.506,4.507,211.7
+1697423820000,4.507,4.507,4.502,4.502,488.7
+1697423880000,4.503,4.504,4.503,4.504,126.3
+1697423940000,4.503,4.503,4.497,4.498,2632.7
+1697424000000,4.498,4.5,4.497,4.5,1987.2
+1697424060000,4.5,4.5,4.497,4.497,1015.2
+1697424120000,4.497,4.499,4.494,4.494,2816.9
+1697424180000,4.495,4.495,4.493,4.493,212.0
+1697424240000,4.493,4.493,4.491,4.492,332.8
+1697424300000,4.491,4.495,4.491,4.495,2571.1
+1697424360000,4.496,4.496,4.493,4.493,412.5
+1697424420000,4.491,4.492,4.486,4.486,4389.9
+1697424480000,4.485,4.486,4.484,4.484,732.8
+1697424540000,4.485,4.486,4.48,4.481,1725.6
+1697424600000,4.481,4.484,4.481,4.483,1121.8
+1697424660000,4.483,4.483,4.48,4.482,401.1
+1697424720000,4.482,4.483,4.481,4.482,771.6
+1697424780000,4.483,4.483,4.482,4.483,366.4
+1697424840000,4.483,4.483,4.48,4.48,2359.4
+1697424900000,4.48,4.481,4.47,4.472,5467.4
+1697424960000,4.473,4.478,4.47,4.478,2064.3
+1697425020000,4.477,4.477,4.47,4.47,2341.1
+1697425080000,4.469,4.471,4.469,4.469,338.3
+1697425140000,4.469,4.469,4.466,4.469,2021.5
+1697425200000,4.468,4.471,4.468,4.471,533.1
+1697425260000,4.472,4.474,4.471,4.474,2860.3
+1697425320000,4.474,4.477,4.473,4.473,915.3
+1697425380000,4.474,4.475,4.473,4.474,999.9
+1697425440000,4.474,4.476,4.471,4.476,666.0
+1697425500000,4.475,4.477,4.474,4.475,1539.3
+1697425560000,4.475,4.475,4.475,4.475,49.9
+1697425620000,4.475,4.476,4.472,4.472,627.4
+1697425680000,4.472,4.474,4.47,4.473,769.6
+1697425740000,4.473,4.477,4.473,4.476,3894.6
+1697425800000,4.475,4.475,4.47,4.47,1824.6
+1697425860000,4.471,4.471,4.471,4.471,431.1
+1697425920000,4.472,4.472,4.471,4.472,45.5
+1697425980000,4.472,4.472,4.471,4.472,113.5
+1697426040000,4.472,4.475,4.472,4.475,612.7
+1697426100000,4.475,4.482,4.473,4.473,7029.0
+1697426160000,4.474,4.474,4.47,4.47,3910.3
+1697426220000,4.47,4.47,4.468,4.469,948.4
+1697426280000,4.47,4.478,4.47,4.477,4647.3
+1697426340000,4.476,4.476,4.476,4.476,55.0
+1697426400000,4.476,4.481,4.476,4.481,2896.4
+1697426460000,4.481,4.484,4.481,4.484,749.3
+1697426520000,4.484,4.484,4.481,4.481,2540.6
+1697426580000,4.482,4.483,4.482,4.483,468.7
+1697426640000,4.483,4.483,4.482,4.483,79.7
+1697426700000,4.483,4.49,4.483,4.49,1425.2
+1697426760000,4.49,4.492,4.49,4.49,414.1
+1697426820000,4.491,4.491,4.491,4.491,166.8
+1697426880000,4.491,4.491,4.491,4.491,19.6
+1697426940000,4.49,4.491,4.49,4.49,66.0
+1697427000000,4.491,4.491,4.49,4.491,110.2
+1697427060000,4.49,4.493,4.489,4.491,1463.1
+1697427120000,4.491,4.495,4.491,4.494,1998.2
+1697427180000,4.493,4.493,4.491,4.491,211.8
+1697427240000,4.49,4.49,4.489,4.49,227.7
+1697427300000,4.49,4.494,4.489,4.493,415.1
+1697427360000,4.494,4.494,4.492,4.492,283.6
+1697427420000,4.493,4.493,4.49,4.491,1203.3
+1697427480000,4.492,4.494,4.491,4.494,547.5
+1697427540000,4.494,4.495,4.494,4.494,333.8
+1697427600000,4.494,4.495,4.494,4.495,137.0
+1697427660000,4.495,4.497,4.495,4.496,443.4
+1697427720000,4.497,4.498,4.494,4.494,3889.3
+1697427780000,4.494,4.496,4.494,4.494,279.5
+1697427840000,4.494,4.494,4.492,4.493,1162.5
+1697427900000,4.493,4.495,4.493,4.495,311.1
+1697427960000,4.495,4.496,4.491,4.491,1051.1
+1697428020000,4.492,4.492,4.492,4.492,48.2
+1697428080000,4.492,4.492,4.484,4.485,1682.8
+1697428140000,4.485,4.489,4.484,4.489,231.6
+1697428200000,4.488,4.49,4.487,4.487,910.9
+1697428260000,4.486,4.488,4.484,4.488,2107.1
+1697428320000,4.489,4.49,4.489,4.49,441.9
+1697428380000,4.49,4.492,4.49,4.49,1722.4
+1697428440000,4.49,4.497,4.49,4.495,694.1
+1697428500000,4.496,4.497,4.495,4.496,1791.3
+1697428560000,4.497,4.499,4.497,4.497,853.9
+1697428620000,4.498,4.498,4.492,4.492,3513.6
+1697428680000,4.492,4.493,4.489,4.491,1119.9
+1697428740000,4.492,4.493,4.492,4.493,195.3
+1697428800000,4.492,4.496,4.492,4.496,1018.3
+1697428860000,4.496,4.496,4.493,4.494,2008.6
+1697428920000,4.495,4.497,4.494,4.496,531.1
+1697428980000,4.497,4.499,4.496,4.496,2553.8
+1697429040000,4.497,4.499,4.497,4.499,378.5
+1697429100000,4.499,4.5,4.497,4.497,1607.6
+1697429160000,4.497,4.502,4.497,4.5,4975.1
+1697429220000,4.499,4.501,4.499,4.5,1980.4
+1697429280000,4.5,4.504,4.5,4.503,2254.1
+1697429340000,4.503,4.504,4.501,4.502,1100.9
+1697429400000,4.502,4.503,4.501,4.501,898.9
+1697429460000,4.501,4.502,4.499,4.501,1295.6
+1697429520000,4.501,4.503,4.501,4.503,469.1
+1697429580000,4.503,4.503,4.501,4.501,827.5
+1697429640000,4.501,4.503,4.5,4.503,875.1
+1697429700000,4.503,4.503,4.502,4.503,626.1
+1697429760000,4.503,4.503,4.497,4.498,1616.1
+1697429820000,4.498,4.499,4.498,4.498,488.3
+1697429880000,4.497,4.5,4.497,4.5,954.3
+1697429940000,4.5,4.502,4.496,4.502,2973.2
+1697430000000,4.502,4.506,4.501,4.506,1659.8
+1697430060000,4.506,4.508,4.504,4.508,3245.2
+1697430120000,4.508,4.509,4.506,4.508,1222.3
+1697430180000,4.509,4.512,4.508,4.51,6645.3
+1697430240000,4.51,4.51,4.506,4.508,1986.3
+1697430300000,4.508,4.512,4.508,4.512,1622.7
+1697430360000,4.512,4.513,4.51,4.513,1882.8
+1697430420000,4.513,4.513,4.512,4.513,1352.4
+1697430480000,4.513,4.514,4.503,4.505,5575.7
+1697430540000,4.505,4.512,4.504,4.512,3091.6
+1697430600000,4.512,4.516,4.511,4.514,1843.9
+1697430660000,4.514,4.518,4.514,4.518,1163.4
+1697430720000,4.518,4.519,4.517,4.517,2165.8
+1697430780000,4.518,4.52,4.515,4.519,2995.7
+1697430840000,4.518,4.519,4.516,4.518,2189.0
+1697430900000,4.518,4.52,4.513,4.514,2149.0
+1697430960000,4.514,4.515,4.512,4.513,3146.2
+1697431020000,4.514,4.514,4.508,4.514,5948.3
+1697431080000,4.514,4.516,4.513,4.516,900.8
+1697431140000,4.516,4.517,4.513,4.513,1354.7
+1697431200000,4.512,4.512,4.509,4.511,1675.9
+1697431260000,4.511,4.511,4.511,4.511,184.9
+1697431320000,4.51,4.511,4.503,4.505,2229.2
+1697431380000,4.505,4.505,4.503,4.503,780.1
+1697431440000,4.503,4.503,4.497,4.5,4488.2
+1697431500000,4.5,4.503,4.5,4.503,617.4
+1697431560000,4.502,4.503,4.502,4.503,957.9
+1697431620000,4.503,4.504,4.503,4.503,452.9
+1697431680000,4.503,4.506,4.503,4.505,313.9
+1697431740000,4.505,4.505,4.501,4.502,1003.7
+1697431800000,4.502,4.503,4.502,4.503,488.4
+1697431860000,4.503,4.505,4.503,4.505,191.7
+1697431920000,4.505,4.506,4.505,4.506,87.7
+1697431980000,4.506,4.507,4.505,4.505,1124.6
+1697432040000,4.506,4.507,4.505,4.505,798.5
+1697432100000,4.506,4.51,4.506,4.508,787.1
+1697432160000,4.509,4.511,4.509,4.51,949.0
+1697432220000,4.51,4.511,4.51,4.511,260.5
+1697432280000,4.51,4.51,4.506,4.506,594.0
+1697432340000,4.506,4.507,4.505,4.506,676.5
+1697432400000,4.506,4.512,4.506,4.511,748.1
+1697432460000,4.512,4.514,4.512,4.513,326.7
+1697432520000,4.514,4.514,4.51,4.513,1504.1
+1697432580000,4.513,4.514,4.512,4.513,1076.8
+1697432640000,4.514,4.52,4.514,4.516,10426.4
+1697432700000,4.516,4.521,4.516,4.521,1097.4
+1697432760000,4.522,4.522,4.516,4.518,4887.8
+1697432820000,4.518,4.52,4.516,4.518,2492.0
+1697432880000,4.518,4.521,4.517,4.521,848.2
+1697432940000,4.521,4.525,4.519,4.522,8498.1
+1697433000000,4.522,4.523,4.516,4.519,2930.2
+1697433060000,4.52,4.523,4.519,4.523,773.5
+1697433120000,4.523,4.525,4.517,4.522,5651.0
+1697433180000,4.521,4.522,4.52,4.521,1107.6
+1697433240000,4.521,4.522,4.515,4.522,4033.8
+1697433300000,4.522,4.522,4.518,4.521,1494.8
+1697433360000,4.522,4.549,4.521,4.548,46015.5
+1697433420000,4.548,4.56,4.527,4.553,100280.5
+1697433480000,4.553,4.562,4.553,4.559,60859.2
+1697433540000,4.559,4.564,4.551,4.562,50315.8
+1697433600000,4.561,4.57,4.556,4.564,40279.0
+1697433660000,4.564,4.567,4.554,4.554,18569.4
+1697433720000,4.554,4.554,4.545,4.553,21101.1
+1697433780000,4.553,4.561,4.551,4.56,5581.3
+1697433840000,4.559,4.569,4.558,4.563,9335.9
+1697433900000,4.562,4.574,4.558,4.558,7398.1
+1697433960000,4.558,4.558,4.547,4.549,9328.7
+1697434020000,4.55,4.555,4.546,4.549,8414.9
+1697434080000,4.55,4.552,4.542,4.544,6022.8
+1697434140000,4.544,4.546,4.541,4.542,8735.7
+1697434200000,4.543,4.552,4.542,4.55,10334.7
+1697434260000,4.549,4.549,4.536,4.536,7943.1
+1697434320000,4.537,4.537,4.523,4.529,12272.6
+1697434380000,4.529,4.541,4.529,4.54,3853.4
+1697434440000,4.54,4.543,4.53,4.531,6636.9
+1697434500000,4.53,4.535,4.527,4.534,5029.5
+1697434560000,4.534,4.542,4.532,4.537,10622.0
+1697434620000,4.537,4.544,4.535,4.536,7566.3
+1697434680000,4.536,4.542,4.535,4.539,6436.5
+1697434740000,4.538,4.551,4.537,4.551,9996.2
+1697434800000,4.552,4.555,4.543,4.545,6844.8
+1697434860000,4.545,4.55,4.543,4.543,9775.0
+1697434920000,4.542,4.544,4.535,4.537,5671.3
+1697434980000,4.537,4.539,4.532,4.533,7705.6
+1697435040000,4.533,4.535,4.526,4.528,5606.3
+1697435100000,4.528,4.538,4.525,4.527,12340.9
+1697435160000,4.526,4.527,4.52,4.521,10736.0
+1697435220000,4.522,4.528,4.52,4.528,4222.7
+1697435280000,4.528,4.531,4.526,4.527,12782.5
+1697435340000,4.528,4.536,4.528,4.536,1987.4
+1697435400000,4.536,4.543,4.536,4.543,5723.3
+1697435460000,4.543,4.547,4.542,4.546,3877.6
+1697435520000,4.546,4.552,4.546,4.55,3641.0
+1697435580000,4.551,4.551,4.543,4.545,4604.9
+1697435640000,4.545,4.55,4.542,4.549,3770.2
+1697435700000,4.55,4.553,4.544,4.545,4441.5
+1697435760000,4.545,4.552,4.545,4.548,2268.0
+1697435820000,4.549,4.553,4.549,4.55,2497.0
+1697435880000,4.549,4.551,4.548,4.55,2909.2
+1697435940000,4.55,4.553,4.548,4.552,2086.7
+1697436000000,4.551,4.554,4.546,4.552,7859.7
+1697436060000,4.552,4.554,4.55,4.553,2925.5
+1697436120000,4.554,4.556,4.55,4.555,3184.7
+1697436180000,4.555,4.56,4.554,4.556,5339.0
+1697436240000,4.556,4.557,4.555,4.556,2528.5
+1697436300000,4.557,4.56,4.551,4.558,14858.4
+1697436360000,4.558,4.562,4.556,4.559,9647.3
+1697436420000,4.559,4.56,4.551,4.551,4980.0
+1697436480000,4.55,4.553,4.545,4.551,8026.8
+1697436540000,4.551,4.556,4.55,4.555,6770.1
+1697436600000,4.556,4.558,4.554,4.557,3190.7
+1697436660000,4.556,4.562,4.556,4.562,2434.2
+1697436720000,4.561,4.562,4.558,4.559,2862.0
+1697436780000,4.559,4.564,4.559,4.564,5450.2
+1697436840000,4.563,4.564,4.553,4.559,8909.0
+1697436900000,4.558,4.563,4.558,4.56,2194.8
+1697436960000,4.56,4.562,4.554,4.557,4979.1
+1697437020000,4.557,4.558,4.554,4.557,6618.4
+1697437080000,4.557,4.562,4.557,4.56,4210.9
+1697437140000,4.561,4.561,4.557,4.557,3490.7
+1697437200000,4.557,4.559,4.557,4.559,2725.4
+1697437260000,4.559,4.563,4.559,4.563,3624.3
+1697437320000,4.563,4.565,4.559,4.561,3684.3
+1697437380000,4.561,4.565,4.56,4.562,2839.3
+1697437440000,4.561,4.563,4.55,4.551,5712.2
+1697437500000,4.551,4.555,4.548,4.549,7295.6
+1697437560000,4.549,4.55,4.539,4.539,5287.4
+1697437620000,4.54,4.541,4.535,4.538,4222.1
+1697437680000,4.539,4.543,4.538,4.538,1978.0
+1697437740000,4.536,4.538,4.536,4.538,1392.7
+1697437800000,4.538,4.542,4.538,4.542,2317.7
+1697437860000,4.543,4.547,4.542,4.547,1505.0
+1697437920000,4.546,4.546,4.541,4.544,4272.8
+1697437980000,4.545,4.546,4.545,4.546,715.5
+1697438040000,4.546,4.549,4.544,4.546,2278.7
+1697438100000,4.548,4.55,4.548,4.549,677.5
+1697438160000,4.549,4.551,4.548,4.548,785.0
+1697438220000,4.546,4.55,4.542,4.55,4019.3
+1697438280000,4.55,4.551,4.548,4.548,363.4
+1697438340000,4.548,4.549,4.547,4.547,768.0
+1697438400000,4.547,4.547,4.544,4.547,1436.6
+1697438460000,4.547,4.547,4.542,4.542,2253.9
+1697438520000,4.543,4.548,4.542,4.546,8281.9
+1697438580000,4.547,4.547,4.546,4.546,347.3
+1697438640000,4.546,4.549,4.546,4.547,1077.2
+1697438700000,4.547,4.551,4.545,4.545,3275.8
+1697438760000,4.545,4.548,4.544,4.544,807.7
+1697438820000,4.544,4.546,4.544,4.544,455.2
+1697438880000,4.543,4.543,4.539,4.539,1973.6
+1697438940000,4.54,4.549,4.54,4.547,8776.5
+1697439000000,4.548,4.548,4.546,4.547,505.1
+1697439060000,4.547,4.551,4.547,4.55,1369.3
+1697439120000,4.55,4.552,4.548,4.551,2505.4
+1697439180000,4.551,4.551,4.55,4.55,861.0
+1697439240000,4.551,4.554,4.551,4.551,853.0
+1697439300000,4.551,4.554,4.55,4.552,1451.5
+1697439360000,4.554,4.556,4.554,4.556,3146.2
+1697439420000,4.556,4.561,4.556,4.559,1697.3
+1697439480000,4.559,4.559,4.557,4.559,888.2
+1697439540000,4.559,4.562,4.559,4.56,1725.6
+1697439600000,4.559,4.562,4.555,4.558,3081.8
+1697439660000,4.558,4.561,4.557,4.557,1565.2
+1697439720000,4.558,4.562,4.557,4.56,2175.0
+1697439780000,4.56,4.562,4.56,4.561,2075.2
+1697439840000,4.562,4.564,4.561,4.562,1808.6
+1697439900000,4.562,4.566,4.562,4.565,3589.0
+1697439960000,4.565,4.566,4.564,4.565,1983.9
+1697440020000,4.565,4.565,4.562,4.563,6426.3
+1697440080000,4.563,4.563,4.56,4.562,4658.4
+1697440140000,4.562,4.563,4.559,4.559,2406.8
+1697440200000,4.559,4.56,4.555,4.555,4560.9
+1697440260000,4.555,4.556,4.554,4.554,757.1
+1697440320000,4.555,4.556,4.554,4.556,558.1
+1697440380000,4.555,4.555,4.549,4.552,3542.9
+1697440440000,4.552,4.552,4.551,4.551,674.1
+1697440500000,4.55,4.55,4.548,4.55,848.5
+1697440560000,4.55,4.553,4.55,4.553,857.2
+1697440620000,4.553,4.557,4.553,4.555,1493.7
+1697440680000,4.554,4.554,4.55,4.55,682.6
+1697440740000,4.551,4.553,4.551,4.551,1248.8
+1697440800000,4.551,4.556,4.551,4.555,5994.2
+1697440860000,4.556,4.556,4.554,4.555,858.7
+1697440920000,4.555,4.557,4.554,4.556,755.0
+1697440980000,4.556,4.557,4.549,4.55,6421.3
+1697441040000,4.55,4.552,4.546,4.546,7648.9
+1697441100000,4.546,4.547,4.542,4.547,3106.3
+1697441160000,4.547,4.547,4.547,4.547,743.5
+1697441220000,4.547,4.551,4.547,4.55,1814.4
+1697441280000,4.55,4.55,4.549,4.549,260.5
+1697441340000,4.549,4.549,4.548,4.548,1073.1
+1697441400000,4.548,4.549,4.547,4.548,846.0
+1697441460000,4.549,4.554,4.549,4.552,2398.0
+1697441520000,4.553,4.557,4.553,4.556,2974.6
+1697441580000,4.555,4.556,4.555,4.555,384.7
+1697441640000,4.555,4.555,4.551,4.552,1196.5
+1697441700000,4.552,4.552,4.548,4.548,1271.8
+1697441760000,4.549,4.55,4.547,4.547,1787.8
+1697441820000,4.548,4.55,4.548,4.549,630.0
+1697441880000,4.549,4.554,4.548,4.554,1879.6
+1697441940000,4.553,4.553,4.552,4.553,303.8
+1697442000000,4.552,4.552,4.549,4.549,824.5
+1697442060000,4.55,4.55,4.546,4.546,762.4
+1697442120000,4.546,4.547,4.546,4.547,421.1
+1697442180000,4.547,4.548,4.542,4.543,1364.3
+1697442240000,4.542,4.545,4.542,4.545,550.2
+1697442300000,4.545,4.545,4.541,4.541,1756.1
+1697442360000,4.542,4.553,4.542,4.551,29175.2
+1697442420000,4.551,4.551,4.547,4.548,378.6
+1697442480000,4.548,4.548,4.547,4.548,149.7
+1697442540000,4.547,4.548,4.547,4.548,120.9
+1697442600000,4.548,4.549,4.548,4.549,256.9
+1697442660000,4.549,4.55,4.547,4.547,1195.4
+1697442720000,4.547,4.55,4.546,4.547,912.1
+1697442780000,4.547,4.548,4.546,4.546,695.8
+1697442840000,4.546,4.547,4.546,4.546,365.3
+1697442900000,4.545,4.545,4.541,4.541,825.9
+1697442960000,4.54,4.54,4.537,4.539,2900.6
+1697443020000,4.539,4.539,4.537,4.538,1872.4
+1697443080000,4.538,4.54,4.536,4.537,1301.6
+1697443140000,4.537,4.541,4.536,4.539,1261.3
+1697443200000,4.539,4.543,4.536,4.54,5521.1
+1697443260000,4.54,4.544,4.539,4.543,1433.9
+1697443320000,4.542,4.546,4.542,4.546,449.1
+1697443380000,4.545,4.546,4.541,4.546,1270.2
+1697443440000,4.546,4.546,4.544,4.545,2137.9
+1697443500000,4.546,4.552,4.544,4.551,4038.7
+1697443560000,4.551,4.553,4.55,4.553,868.9
+1697443620000,4.553,4.559,4.553,4.559,6638.3
+1697443680000,4.559,4.561,4.558,4.561,1913.0
+1697443740000,4.56,4.562,4.558,4.559,4256.4
+1697443800000,4.558,4.56,4.555,4.559,5317.2
+1697443860000,4.558,4.56,4.556,4.556,3000.4
+1697443920000,4.557,4.558,4.556,4.558,600.1
+1697443980000,4.558,4.56,4.554,4.555,2324.0
+1697444040000,4.555,4.557,4.554,4.556,1847.7
+1697444100000,4.556,4.561,4.556,4.56,5375.4
+1697444160000,4.561,4.561,4.559,4.559,497.3
+1697444220000,4.559,4.56,4.555,4.559,2494.0
+1697444280000,4.559,4.563,4.559,4.562,4924.6
+1697444340000,4.562,4.563,4.561,4.561,599.3
+1697444400000,4.56,4.56,4.558,4.559,2110.8
+1697444460000,4.56,4.562,4.559,4.559,1662.6
+1697444520000,4.56,4.56,4.559,4.56,905.8
+1697444580000,4.559,4.559,4.547,4.552,7734.3
+1697444640000,4.552,4.554,4.551,4.554,1295.9
+1697444700000,4.555,4.558,4.553,4.555,1273.8
+1697444760000,4.555,4.556,4.552,4.552,1656.8
+1697444820000,4.553,4.556,4.553,4.556,814.6
+1697444880000,4.556,4.559,4.555,4.559,1677.1
+1697444940000,4.559,4.559,4.554,4.554,2378.1
+1697445000000,4.555,4.557,4.555,4.557,481.6
+1697445060000,4.556,4.557,4.555,4.556,774.7
+1697445120000,4.556,4.561,4.556,4.56,1119.0
+1697445180000,4.56,4.56,4.553,4.553,4542.1
+1697445240000,4.553,4.555,4.552,4.552,1270.8
+1697445300000,4.552,4.552,4.547,4.549,1750.4
+1697445360000,4.548,4.548,4.546,4.546,128.4
+1697445420000,4.547,4.547,4.547,4.547,17.5
+1697445480000,4.546,4.547,4.546,4.547,998.7
+1697445540000,4.548,4.549,4.544,4.548,3395.0
+1697445600000,4.547,4.549,4.544,4.549,2222.7
+1697445660000,4.549,4.549,4.543,4.543,792.0
+1697445720000,4.544,4.545,4.541,4.545,3859.8
+1697445780000,4.546,4.546,4.545,4.545,67.5
+1697445840000,4.545,4.55,4.545,4.549,1156.0
+1697445900000,4.548,4.548,4.546,4.547,968.5
+1697445960000,4.546,4.548,4.542,4.542,1190.8
+1697446020000,4.542,4.543,4.539,4.542,3485.9
+1697446080000,4.541,4.543,4.54,4.542,1682.5
+1697446140000,4.543,4.544,4.539,4.541,5470.0
+1697446200000,4.54,4.541,4.54,4.541,99.2
+1697446260000,4.54,4.541,4.54,4.541,461.0
+1697446320000,4.541,4.544,4.541,4.544,730.3
+1697446380000,4.545,4.547,4.541,4.544,3961.4
+1697446440000,4.543,4.543,4.54,4.542,913.9
+1697446500000,4.542,4.542,4.539,4.539,1057.2
+1697446560000,4.54,4.54,4.536,4.539,1649.2
+1697446620000,4.539,4.539,4.536,4.537,820.0
+1697446680000,4.537,4.539,4.536,4.538,795.1
+1697446740000,4.539,4.539,4.536,4.536,712.6
+1697446800000,4.537,4.537,4.534,4.536,424.1
+1697446860000,4.536,4.536,4.535,4.535,636.2
+1697446920000,4.535,4.535,4.531,4.532,6636.9
+1697446980000,4.532,4.534,4.53,4.53,4257.3
+1697447040000,4.531,4.535,4.53,4.535,4119.5
+1697447100000,4.535,4.537,4.535,4.535,681.4
+1697447160000,4.535,4.537,4.534,4.534,2930.6
+1697447220000,4.533,4.534,4.53,4.531,2113.5
+1697447280000,4.531,4.531,4.529,4.529,5139.0
+1697447340000,4.529,4.53,4.52,4.523,11373.0
+1697447400000,4.523,4.525,4.517,4.523,11410.7
+1697447460000,4.523,4.523,4.518,4.519,9549.0
+1697447520000,4.52,4.521,4.517,4.52,5833.5
+1697447580000,4.52,4.52,4.513,4.515,8205.5
+1697447640000,4.516,4.519,4.512,4.518,3579.1
+1697447700000,4.519,4.522,4.518,4.519,1666.9
+1697447760000,4.519,4.519,4.512,4.515,2352.6
+1697447820000,4.517,4.519,4.517,4.519,1139.3
+1697447880000,4.518,4.518,4.515,4.515,2149.7
+1697447940000,4.516,4.521,4.516,4.521,3763.2
+1697448000000,4.52,4.523,4.519,4.521,1730.6
+1697448060000,4.521,4.529,4.521,4.524,11573.1
+1697448120000,4.525,4.525,4.517,4.517,719.8
+1697448180000,4.517,4.518,4.514,4.514,1639.6
+1697448240000,4.514,4.518,4.514,4.517,1781.8
+1697448300000,4.518,4.518,4.515,4.518,1424.2
+1697448360000,4.519,4.522,4.519,4.521,152.6
+1697448420000,4.521,4.521,4.52,4.52,601.2
+1697448480000,4.52,4.52,4.515,4.517,660.3
+1697448540000,4.518,4.519,4.518,4.518,289.4
+1697448600000,4.517,4.519,4.517,4.519,571.5
+1697448660000,4.519,4.523,4.518,4.519,3665.3
+1697448720000,4.52,4.521,4.519,4.52,827.7
+1697448780000,4.52,4.523,4.52,4.523,427.3
+1697448840000,4.523,4.523,4.522,4.523,348.6
+1697448900000,4.524,4.524,4.523,4.524,961.1
+1697448960000,4.525,4.527,4.524,4.527,753.7
+1697449020000,4.527,4.529,4.526,4.529,429.2
+1697449080000,4.529,4.529,4.527,4.528,108.5
+1697449140000,4.528,4.528,4.528,4.528,242.0
+1697449200000,4.529,4.532,4.529,4.531,3326.2
+1697449260000,4.532,4.533,4.531,4.532,1428.9
+1697449320000,4.532,4.533,4.525,4.527,1720.1
+1697449380000,4.527,4.528,4.526,4.527,2410.6
+1697449440000,4.528,4.53,4.528,4.53,81.5
+1697449500000,4.53,4.534,4.529,4.534,953.9
+1697449560000,4.533,4.533,4.532,4.532,98.4
+1697449620000,4.532,4.536,4.532,4.535,3454.9
+1697449680000,4.535,4.538,4.535,4.538,1745.8
+1697449740000,4.538,4.538,4.537,4.538,105.4
+1697449800000,4.538,4.539,4.536,4.538,801.1
+1697449860000,4.538,4.538,4.537,4.538,278.2
+1697449920000,4.538,4.542,4.536,4.54,3802.2
+1697449980000,4.54,4.542,4.538,4.539,1924.1
+1697450040000,4.539,4.541,4.535,4.541,4391.0
+1697450100000,4.54,4.54,4.537,4.54,1194.1
+1697450160000,4.539,4.547,4.539,4.544,6376.5
+1697450220000,4.544,4.545,4.542,4.545,1438.2
+1697450280000,4.545,4.547,4.543,4.545,4626.1
+1697450340000,4.545,4.548,4.545,4.548,306.2
+1697450400000,4.548,4.548,4.544,4.545,1363.0
+1697450460000,4.545,4.547,4.543,4.546,2177.0
+1697450520000,4.545,4.545,4.542,4.543,2967.8
+1697450580000,4.544,4.546,4.544,4.546,1479.5
+1697450640000,4.546,4.548,4.545,4.547,7436.8
+1697450700000,4.547,4.549,4.545,4.549,2239.4
+1697450760000,4.549,4.553,4.548,4.553,2838.0
+1697450820000,4.553,4.558,4.552,4.555,3364.2
+1697450880000,4.554,4.556,4.552,4.556,2620.6
+1697450940000,4.556,4.559,4.556,4.558,2360.5
+1697451000000,4.558,4.559,4.555,4.559,2541.6
+1697451060000,4.558,4.563,4.557,4.562,3836.3
+1697451120000,4.562,4.565,4.562,4.565,1951.7
+1697451180000,4.565,4.569,4.563,4.568,17729.9
+1697451240000,4.568,4.57,4.567,4.568,2956.3
+1697451300000,4.567,4.567,4.561,4.562,3588.7
+1697451360000,4.562,4.562,4.559,4.562,2229.9
+1697451420000,4.562,4.562,4.555,4.556,2566.0
+1697451480000,4.557,4.559,4.556,4.559,900.5
+1697451540000,4.559,4.56,4.555,4.555,2178.9
+1697451600000,4.554,4.558,4.552,4.557,7046.0
+1697451660000,4.558,4.56,4.557,4.56,2835.9
+1697451720000,4.56,4.561,4.557,4.558,1260.7
+1697451780000,4.558,4.558,4.553,4.553,3005.1
+1697451840000,4.554,4.558,4.554,4.557,1704.9
+1697451900000,4.557,4.557,4.55,4.55,2984.2
+1697451960000,4.55,4.552,4.55,4.551,2502.4
+1697452020000,4.551,4.553,4.549,4.553,1606.3
+1697452080000,4.553,4.555,4.553,4.554,1373.2
+1697452140000,4.554,4.555,4.553,4.555,1031.0
+1697452200000,4.555,4.555,4.553,4.555,1265.7
+1697452260000,4.555,4.559,4.554,4.559,6911.4
+1697452320000,4.559,4.568,4.558,4.568,7720.5
+1697452380000,4.568,4.57,4.567,4.567,3494.4
+1697452440000,4.567,4.567,4.564,4.565,2423.2
+1697452500000,4.565,4.566,4.562,4.566,1252.5
+1697452560000,4.566,4.566,4.563,4.563,2211.8
+1697452620000,4.563,4.563,4.559,4.56,4073.4
+1697452680000,4.561,4.566,4.561,4.566,3274.0
+1697452740000,4.567,4.567,4.564,4.565,919.3
+1697452800000,4.564,4.565,4.564,4.564,386.9
+1697452860000,4.564,4.565,4.562,4.563,2118.9
+1697452920000,4.562,4.569,4.562,4.569,5844.8
+1697452980000,4.568,4.572,4.567,4.57,9030.9
+1697453040000,4.57,4.574,4.569,4.572,16460.5
+1697453100000,4.571,4.571,4.566,4.568,3498.1
+1697453160000,4.568,4.57,4.566,4.567,1610.2
+1697453220000,4.568,4.57,4.565,4.568,3748.6
+1697453280000,4.568,4.57,4.568,4.57,1710.3
+1697453340000,4.57,4.57,4.567,4.567,2898.0
+1697453400000,4.568,4.568,4.56,4.56,1871.6
+1697453460000,4.561,4.561,4.56,4.56,124.1
+1697453520000,4.561,4.563,4.56,4.563,3076.4
+1697453580000,4.563,4.569,4.563,4.569,3684.5
+1697453640000,4.568,4.57,4.565,4.567,6176.9
+1697453700000,4.566,4.568,4.565,4.567,2694.5
+1697453760000,4.566,4.567,4.565,4.566,1549.0
+1697453820000,4.566,4.566,4.562,4.563,2296.7
+1697453880000,4.563,4.563,4.559,4.559,2908.5
+1697453940000,4.559,4.559,4.555,4.558,5727.1
+1697454000000,4.557,4.567,4.556,4.567,4874.1
+1697454060000,4.567,4.572,4.567,4.569,5196.1
+1697454120000,4.568,4.576,4.568,4.575,4997.8
+1697454180000,4.575,4.578,4.571,4.577,5974.0
+1697454240000,4.576,4.586,4.575,4.586,17220.9
+1697454300000,4.584,4.587,4.581,4.587,5371.5
+1697454360000,4.587,4.589,4.584,4.585,6498.1
+1697454420000,4.586,4.589,4.578,4.579,8933.0
+1697454480000,4.578,4.579,4.575,4.579,6401.6
+1697454540000,4.579,4.583,4.577,4.578,3864.4
+1697454600000,4.578,4.584,4.577,4.583,4422.8
+1697454660000,4.584,4.584,4.58,4.582,2646.4
+1697454720000,4.582,4.587,4.582,4.586,1769.1
+1697454780000,4.586,4.588,4.585,4.588,1984.6
+1697454840000,4.587,4.588,4.582,4.582,9045.3
+1697454900000,4.582,4.585,4.581,4.582,5144.0
+1697454960000,4.583,4.583,4.581,4.582,3539.0
+1697455020000,4.582,4.584,4.581,4.583,3308.8
+1697455080000,4.583,4.587,4.582,4.586,2952.8
+1697455140000,4.587,4.591,4.585,4.59,9122.3
+1697455200000,4.591,4.599,4.588,4.599,13760.8
+1697455260000,4.598,4.606,4.598,4.606,9930.1
+1697455320000,4.606,4.609,4.601,4.609,8738.2
+1697455380000,4.609,4.611,4.606,4.609,7831.9
+1697455440000,4.61,4.61,4.601,4.601,6377.0
+1697455500000,4.602,4.603,4.595,4.595,10376.6
+1697455560000,4.595,4.6,4.594,4.6,5401.0
+1697455620000,4.599,4.6,4.594,4.594,5899.3
+1697455680000,4.594,4.605,4.594,4.604,10193.5
+1697455740000,4.606,4.614,4.605,4.611,13252.2
+1697455800000,4.611,4.628,4.61,4.627,23154.2
+1697455860000,4.627,4.63,4.616,4.617,13097.9
+1697455920000,4.616,4.616,4.607,4.609,10900.6
+1697455980000,4.609,4.613,4.608,4.61,4633.7
+1697456040000,4.61,4.611,4.596,4.599,12901.3
+1697456100000,4.598,4.598,4.584,4.589,16227.1
+1697456160000,4.589,4.59,4.583,4.589,5380.5
+1697456220000,4.59,4.602,4.59,4.601,6804.5
+1697456280000,4.602,4.606,4.599,4.602,8001.0
+1697456340000,4.602,4.605,4.598,4.6,3202.2
+1697456400000,4.599,4.6,4.596,4.596,4302.9
+1697456460000,4.596,4.608,4.596,4.608,3074.6
+1697456520000,4.608,4.608,4.6,4.603,6625.4
+1697456580000,4.602,4.602,4.6,4.602,2408.7
+1697456640000,4.602,4.605,4.597,4.598,7629.8
+1697456700000,4.599,4.599,4.595,4.596,845.1
+1697456760000,4.595,4.595,4.591,4.593,5078.5
+1697456820000,4.593,4.594,4.59,4.59,1676.0
+1697456880000,4.589,4.59,4.585,4.585,4028.9
+1697456940000,4.585,4.591,4.585,4.591,2949.5
+1697457000000,4.59,4.595,4.59,4.594,1565.3
+1697457060000,4.594,4.597,4.59,4.59,8105.9
+1697457120000,4.591,4.591,4.589,4.589,647.6
+1697457180000,4.59,4.591,4.586,4.586,1542.2
+1697457240000,4.585,4.587,4.585,4.585,2272.9
+1697457300000,4.584,4.584,4.571,4.576,12324.2
+1697457360000,4.577,4.587,4.576,4.586,5669.2
+1697457420000,4.587,4.59,4.585,4.585,7532.1
+1697457480000,4.585,4.588,4.584,4.585,3011.8
+1697457540000,4.585,4.591,4.584,4.589,3781.6
+1697457600000,4.59,4.596,4.583,4.585,7656.3
+1697457660000,4.585,4.586,4.582,4.584,1312.1
+1697457720000,4.583,4.587,4.582,4.587,3050.8
+1697457780000,4.586,4.586,4.57,4.574,13639.6
+1697457840000,4.574,4.574,4.565,4.567,15184.8
+1697457900000,4.568,4.571,4.565,4.569,6458.4
+1697457960000,4.57,4.574,4.57,4.573,4086.3
+1697458020000,4.573,4.577,4.572,4.577,2389.1
+1697458080000,4.576,4.576,4.572,4.575,2993.4
+1697458140000,4.575,4.581,4.574,4.58,2257.3
+1697458200000,4.58,4.585,4.574,4.574,9557.2
+1697458260000,4.574,4.577,4.573,4.577,3374.9
+1697458320000,4.576,4.576,4.575,4.576,387.2
+1697458380000,4.575,4.581,4.575,4.581,3397.1
+1697458440000,4.582,4.583,4.58,4.583,3331.7
+1697458500000,4.582,4.582,4.577,4.577,5841.9
+1697458560000,4.577,4.58,4.577,4.578,1268.7
+1697458620000,4.577,4.58,4.577,4.578,977.1
+1697458680000,4.579,4.58,4.578,4.58,1090.6
+1697458740000,4.58,4.583,4.58,4.582,1939.4
+1697458800000,4.582,4.586,4.578,4.58,5992.5
+1697458860000,4.579,4.588,4.577,4.588,11462.0
+1697458920000,4.587,4.587,4.584,4.584,1727.9
+1697458980000,4.585,4.588,4.585,4.587,1595.3
+1697459040000,4.588,4.59,4.583,4.585,11997.7
+1697459100000,4.584,4.598,4.584,4.598,9436.7
+1697459160000,4.598,4.598,4.594,4.595,4601.0
+1697459220000,4.596,4.598,4.591,4.592,5290.1
+1697459280000,4.592,4.593,4.59,4.591,1304.3
+1697459340000,4.59,4.594,4.59,4.592,2235.7
+1697459400000,4.593,4.596,4.591,4.596,5162.8
+1697459460000,4.594,4.599,4.594,4.599,3952.7
+1697459520000,4.598,4.599,4.595,4.595,3596.3
+1697459580000,4.595,4.595,4.588,4.594,6240.3
+1697459640000,4.593,4.596,4.591,4.595,6252.4
+1697459700000,4.595,4.595,4.592,4.592,1123.6
+1697459760000,4.592,4.594,4.591,4.594,2521.7
+1697459820000,4.594,4.6,4.594,4.6,12447.1
+1697459880000,4.6,4.6,4.596,4.596,650.9
+1697459940000,4.596,4.6,4.593,4.599,5114.4
+1697460000000,4.599,4.6,4.593,4.594,2034.6
+1697460060000,4.593,4.594,4.591,4.591,2337.7
+1697460120000,4.591,4.594,4.591,4.593,1599.6
+1697460180000,4.594,4.594,4.583,4.585,7783.6
+1697460240000,4.586,4.586,4.582,4.583,3728.0
+1697460300000,4.583,4.59,4.583,4.584,5877.6
+1697460360000,4.585,4.591,4.585,4.591,3577.7
+1697460420000,4.591,4.599,4.59,4.597,4945.4
+1697460480000,4.596,4.602,4.594,4.599,6497.6
+1697460540000,4.598,4.602,4.596,4.598,2882.8
+1697460600000,4.597,4.601,4.595,4.598,4915.6
+1697460660000,4.597,4.597,4.591,4.591,5738.9
+1697460720000,4.591,4.596,4.591,4.594,2140.6
+1697460780000,4.595,4.595,4.586,4.587,5961.9
+1697460840000,4.586,4.587,4.58,4.582,3324.0
+1697460900000,4.583,4.586,4.574,4.575,8804.7
+1697460960000,4.574,4.579,4.57,4.576,14785.5
+1697461020000,4.576,4.581,4.574,4.579,5677.2
+1697461080000,4.58,4.584,4.578,4.584,3925.7
+1697461140000,4.584,4.587,4.578,4.587,3012.2
+1697461200000,4.587,4.588,4.577,4.577,2233.1
+1697461260000,4.577,4.578,4.57,4.575,4585.3
+1697461320000,4.574,4.576,4.565,4.574,12249.1
+1697461380000,4.574,4.574,4.565,4.569,6789.5
+1697461440000,4.57,4.596,4.57,4.591,25234.4
+1697461500000,4.59,4.591,4.582,4.582,3434.1
+1697461560000,4.581,4.597,4.581,4.593,7312.4
+1697461620000,4.592,4.592,4.588,4.59,6496.4
+1697461680000,4.591,4.598,4.59,4.598,6521.1
+1697461740000,4.597,4.601,4.595,4.599,13269.4
+1697461800000,4.599,4.601,4.593,4.593,6598.0
+1697461860000,4.592,4.593,4.587,4.591,3888.2
+1697461920000,4.591,4.591,4.58,4.585,2195.1
+1697461980000,4.584,4.589,4.581,4.584,2413.4
+1697462040000,4.584,4.589,4.584,4.589,1467.2
+1697462100000,4.589,4.592,4.585,4.586,3121.3
+1697462160000,4.585,4.59,4.585,4.59,594.1
+1697462220000,4.59,4.59,4.587,4.587,1715.5
+1697462280000,4.588,4.59,4.588,4.589,1639.8
+1697462340000,4.589,4.596,4.589,4.596,1377.1
+1697462400000,4.596,4.596,4.59,4.591,994.9
+1697462460000,4.591,4.595,4.591,4.593,1095.6
+1697462520000,4.594,4.614,4.593,4.593,31104.1
+1697462580000,4.593,4.603,4.591,4.594,11544.9
+1697462640000,4.594,4.597,4.591,4.597,5608.6
+1697462700000,4.598,4.612,4.597,4.603,9899.9
+1697462760000,4.602,4.625,4.596,4.612,58623.7
+1697462820000,4.612,4.632,4.61,4.616,78514.1
+1697462880000,4.615,4.658,4.614,4.636,76058.3
+1697462940000,4.636,4.666,4.634,4.661,98639.5
+1697463000000,4.662,4.688,4.653,4.667,122188.1
+1697463060000,4.667,4.675,4.644,4.644,81492.4
+1697463120000,4.644,4.645,4.586,4.597,123322.1
+1697463180000,4.597,4.61,4.586,4.591,59931.8
+1697463240000,4.59,4.622,4.59,4.602,83058.3
+1697463300000,4.6,4.603,4.57,4.572,60816.9
+1697463360000,4.573,4.588,4.571,4.579,34564.2
+1697463420000,4.579,4.583,4.573,4.58,14452.9
+1697463480000,4.581,4.594,4.576,4.589,21061.9
+1697463540000,4.589,4.604,4.587,4.595,37282.7
+1697463600000,4.594,4.594,4.55,4.556,66552.4
+1697463660000,4.555,4.583,4.551,4.568,37857.2
+1697463720000,4.569,4.573,4.527,4.538,59469.7
+1697463780000,4.539,4.558,4.539,4.555,26391.7
+1697463840000,4.557,4.564,4.55,4.552,20373.5
+1697463900000,4.553,4.565,4.546,4.561,18825.2
+1697463960000,4.561,4.572,4.55,4.554,35636.9
+1697464020000,4.552,4.552,4.524,4.535,21399.6
+1697464080000,4.535,4.537,4.519,4.527,18740.6
+1697464140000,4.526,4.528,4.454,4.479,103262.6
+1697464200000,4.48,4.528,4.472,4.523,59091.2
+1697464260000,4.521,4.526,4.514,4.526,13159.2
+1697464320000,4.525,4.532,4.521,4.53,14200.1
+1697464380000,4.528,4.541,4.519,4.536,18408.8
+1697464440000,4.536,4.543,4.524,4.535,12375.3
+1697464500000,4.535,4.535,4.527,4.528,4382.3
+1697464560000,4.527,4.534,4.525,4.528,8043.5
+1697464620000,4.528,4.532,4.523,4.531,5713.1
+1697464680000,4.53,4.53,4.524,4.53,4512.9
+1697464740000,4.53,4.536,4.528,4.53,4830.4
+1697464800000,4.53,4.54,4.526,4.539,6863.7
+1697464860000,4.539,4.543,4.535,4.539,6330.6
+1697464920000,4.541,4.543,4.533,4.534,3436.9
+1697464980000,4.535,4.542,4.528,4.532,5148.4
+1697465040000,4.533,4.541,4.531,4.541,2986.7
+1697465100000,4.541,4.546,4.54,4.54,7569.4
+1697465160000,4.54,4.541,4.532,4.533,5769.8
+1697465220000,4.533,4.537,4.531,4.532,4712.5
+1697465280000,4.531,4.531,4.523,4.525,5993.3
+1697465340000,4.525,4.531,4.525,4.529,5124.4
+1697465400000,4.53,4.531,4.524,4.53,6360.6
+1697465460000,4.529,4.536,4.527,4.535,3121.1
+1697465520000,4.534,4.541,4.533,4.541,2931.4
+1697465580000,4.54,4.542,4.531,4.534,10501.5
+1697465640000,4.537,4.54,4.537,4.54,2334.0
+1697465700000,4.541,4.543,4.54,4.541,3023.4
+1697465760000,4.541,4.551,4.541,4.551,4678.3
+1697465820000,4.551,4.553,4.548,4.553,13291.2
+1697465880000,4.553,4.555,4.549,4.549,3367.8
+1697465940000,4.55,4.551,4.547,4.55,2596.1
+1697466000000,4.55,4.557,4.546,4.555,4096.7
+1697466060000,4.554,4.556,4.552,4.556,4003.1
+1697466120000,4.556,4.562,4.554,4.561,2332.0
+1697466180000,4.562,4.566,4.559,4.565,8885.2
+1697466240000,4.566,4.572,4.566,4.567,6447.9
+1697466300000,4.567,4.569,4.561,4.562,3765.1
+1697466360000,4.561,4.564,4.557,4.558,5840.3
+1697466420000,4.557,4.565,4.556,4.563,2950.1
+1697466480000,4.562,4.562,4.558,4.561,4831.4
+1697466540000,4.562,4.569,4.562,4.568,3083.2
+1697466600000,4.569,4.575,4.568,4.574,5769.9
+1697466660000,4.575,4.576,4.57,4.57,4089.1
+1697466720000,4.569,4.57,4.567,4.57,2966.9
+1697466780000,4.57,4.57,4.559,4.566,8264.6
+1697466840000,4.565,4.565,4.555,4.557,2529.6
+1697466900000,4.557,4.561,4.553,4.553,3149.1
+1697466960000,4.552,4.555,4.54,4.545,29601.5
+1697467020000,4.545,4.549,4.542,4.549,4062.9
+1697467080000,4.548,4.55,4.548,4.549,3059.7
+1697467140000,4.549,4.549,4.545,4.547,2269.8
+1697467200000,4.546,4.546,4.542,4.546,2405.7
+1697467260000,4.547,4.551,4.546,4.548,4015.1
+1697467320000,4.547,4.551,4.547,4.551,488.9
+1697467380000,4.55,4.551,4.549,4.551,390.6
+1697467440000,4.551,4.555,4.551,4.555,1062.7
+1697467500000,4.556,4.556,4.552,4.552,1593.3
+1697467560000,4.552,4.555,4.551,4.554,3776.0
+1697467620000,4.552,4.552,4.549,4.55,1533.8
+1697467680000,4.551,4.555,4.551,4.555,1164.7
+1697467740000,4.554,4.555,4.552,4.553,544.5
+1697467800000,4.553,4.553,4.549,4.549,1140.3
+1697467860000,4.549,4.55,4.545,4.545,1673.6
+1697467920000,4.546,4.551,4.545,4.55,1093.3
+1697467980000,4.551,4.551,4.548,4.548,570.5
+1697468040000,4.547,4.55,4.546,4.55,1769.4
+1697468100000,4.551,4.555,4.551,4.555,1159.9
+1697468160000,4.554,4.557,4.553,4.554,1266.3
+1697468220000,4.553,4.553,4.546,4.549,3650.8
+1697468280000,4.549,4.556,4.549,4.556,603.9
+1697468340000,4.556,4.556,4.552,4.553,1317.5
+1697468400000,4.553,4.556,4.553,4.553,1574.8
+1697468460000,4.553,4.553,4.545,4.55,4226.1
+1697468520000,4.549,4.554,4.549,4.554,452.7
+1697468580000,4.554,4.555,4.551,4.554,999.6
+1697468640000,4.554,4.555,4.554,4.555,602.0
+1697468700000,4.555,4.557,4.555,4.557,629.8
+1697468760000,4.557,4.558,4.551,4.552,4425.0
+1697468820000,4.552,4.555,4.551,4.551,1992.7
+1697468880000,4.552,4.553,4.551,4.552,3564.8
+1697468940000,4.553,4.553,4.546,4.546,3801.6
+1697469000000,4.546,4.546,4.544,4.545,1174.7
+1697469060000,4.544,4.546,4.541,4.544,3798.3
+1697469120000,4.543,4.544,4.543,4.544,396.3
+1697469180000,4.543,4.546,4.543,4.546,553.5
+1697469240000,4.545,4.548,4.543,4.548,4966.7
+1697469300000,4.549,4.55,4.546,4.547,919.2
+1697469360000,4.547,4.547,4.545,4.545,846.2
+1697469420000,4.546,4.546,4.542,4.543,712.6
+1697469480000,4.543,4.543,4.536,4.537,3002.0
+1697469540000,4.536,4.54,4.536,4.537,3247.9
+1697469600000,4.537,4.537,4.526,4.528,10991.0
+1697469660000,4.527,4.53,4.524,4.527,6198.7
+1697469720000,4.527,4.527,4.525,4.527,516.0
+1697469780000,4.528,4.529,4.526,4.526,1125.3
+1697469840000,4.525,4.529,4.525,4.529,1642.0
+1697469900000,4.53,4.53,4.526,4.528,987.1
+1697469960000,4.528,4.531,4.527,4.531,477.8
+1697470020000,4.531,4.531,4.528,4.528,1049.5
+1697470080000,4.528,4.531,4.527,4.531,1115.3
+1697470140000,4.531,4.533,4.528,4.529,1763.4
+1697470200000,4.53,4.531,4.526,4.53,4178.0
+1697470260000,4.529,4.531,4.527,4.531,1220.9
+1697470320000,4.53,4.531,4.529,4.53,383.7
+1697470380000,4.53,4.534,4.529,4.534,544.8
+1697470440000,4.534,4.536,4.53,4.53,2674.6
+1697470500000,4.53,4.53,4.526,4.528,381.4
+1697470560000,4.528,4.53,4.523,4.525,5248.5
+1697470620000,4.525,4.525,4.508,4.522,31790.0
+1697470680000,4.522,4.526,4.52,4.526,5543.8
+1697470740000,4.526,4.526,4.517,4.518,7013.4
+1697470800000,4.518,4.518,4.511,4.513,891.8
+1697470860000,4.512,4.512,4.503,4.504,7024.8
+1697470920000,4.504,4.508,4.503,4.503,1155.2
+1697470980000,4.503,4.507,4.503,4.504,2351.0
+1697471040000,4.504,4.507,4.503,4.504,3502.7
+1697471100000,4.505,4.505,4.5,4.503,4506.8
+1697471160000,4.504,4.512,4.504,4.512,1463.3
+1697471220000,4.513,4.515,4.511,4.512,1418.9
+1697471280000,4.512,4.514,4.509,4.514,2853.6
+1697471340000,4.513,4.515,4.511,4.515,1749.7
+1697471400000,4.515,4.516,4.513,4.513,705.0
+1697471460000,4.513,4.517,4.513,4.515,1522.3
+1697471520000,4.515,4.516,4.511,4.512,1430.2
+1697471580000,4.512,4.514,4.511,4.514,965.4
+1697471640000,4.514,4.516,4.513,4.516,1182.6
+1697471700000,4.516,4.516,4.514,4.514,387.3
+1697471760000,4.515,4.519,4.515,4.518,1450.6
+1697471820000,4.518,4.518,4.513,4.513,2174.0
+1697471880000,4.513,4.514,4.512,4.513,627.9
+1697471940000,4.513,4.514,4.512,4.513,653.0
+1697472000000,4.513,4.514,4.51,4.514,1778.4
+1697472060000,4.514,4.515,4.511,4.511,2401.7
+1697472120000,4.512,4.515,4.511,4.512,1024.5
+1697472180000,4.513,4.514,4.511,4.512,548.0
+1697472240000,4.512,4.515,4.511,4.515,1748.9
+1697472300000,4.515,4.516,4.512,4.516,2940.2
+1697472360000,4.516,4.517,4.512,4.512,1922.1
+1697472420000,4.513,4.513,4.51,4.511,1495.8
+1697472480000,4.511,4.513,4.509,4.51,2303.8
+1697472540000,4.51,4.514,4.51,4.513,1302.6
+1697472600000,4.513,4.522,4.513,4.519,5809.9
+1697472660000,4.52,4.52,4.514,4.514,2428.4
+1697472720000,4.513,4.515,4.511,4.515,1199.1
+1697472780000,4.514,4.514,4.511,4.512,991.4
+1697472840000,4.512,4.513,4.512,4.513,1089.3
+1697472900000,4.514,4.516,4.514,4.514,1410.6
+1697472960000,4.514,4.514,4.512,4.514,827.8
+1697473020000,4.513,4.517,4.513,4.517,1030.1
+1697473080000,4.517,4.522,4.517,4.522,1745.2
+1697473140000,4.522,4.523,4.518,4.518,591.7
+1697473200000,4.52,4.522,4.519,4.52,1089.2
+1697473260000,4.52,4.52,4.514,4.514,1561.2
+1697473320000,4.514,4.516,4.511,4.516,852.8
+1697473380000,4.517,4.518,4.515,4.516,686.6
+1697473440000,4.515,4.518,4.515,4.515,1052.9
+1697473500000,4.515,4.516,4.511,4.513,2491.9
+1697473560000,4.513,4.514,4.509,4.509,2459.0
+1697473620000,4.51,4.513,4.509,4.513,1556.8
+1697473680000,4.513,4.514,4.512,4.514,2039.9
+1697473740000,4.515,4.517,4.515,4.516,216.2
+1697473800000,4.517,4.518,4.514,4.515,725.5
+1697473860000,4.515,4.515,4.511,4.511,696.4
+1697473920000,4.512,4.512,4.509,4.512,1271.4
+1697473980000,4.512,4.512,4.51,4.51,507.1
+1697474040000,4.51,4.513,4.51,4.512,1172.1
+1697474100000,4.511,4.511,4.509,4.51,491.1
+1697474160000,4.509,4.511,4.509,4.511,768.8
+1697474220000,4.51,4.515,4.51,4.515,753.7
+1697474280000,4.515,4.516,4.515,4.516,217.4
+1697474340000,4.515,4.519,4.515,4.518,1009.8
+1697474400000,4.517,4.517,4.511,4.511,782.4
+1697474460000,4.511,4.513,4.511,4.513,768.8
+1697474520000,4.513,4.514,4.512,4.514,602.2
+1697474580000,4.514,4.514,4.511,4.512,173.2
+1697474640000,4.512,4.512,4.511,4.512,371.4
+1697474700000,4.512,4.514,4.512,4.514,1450.8
+1697474760000,4.514,4.515,4.513,4.513,2442.8
+1697474820000,4.514,4.514,4.513,4.514,1158.4
+1697474880000,4.514,4.514,4.511,4.512,1384.0
+1697474940000,4.512,4.514,4.512,4.512,951.9
+1697475000000,4.512,4.514,4.512,4.514,107.0
+1697475060000,4.514,4.52,4.514,4.52,3541.1
+1697475120000,4.52,4.52,4.517,4.518,637.2
+1697475180000,4.52,4.522,4.516,4.516,3320.8
+1697475240000,4.516,4.518,4.516,4.518,1329.1
+1697475300000,4.519,4.52,4.517,4.518,280.3
+1697475360000,4.517,4.518,4.515,4.515,466.4
+1697475420000,4.516,4.516,4.514,4.514,733.4
+1697475480000,4.514,4.516,4.514,4.516,539.0
+1697475540000,4.517,4.517,4.513,4.516,2378.4
+1697475600000,4.515,4.515,4.512,4.512,1638.8
+1697475660000,4.512,4.514,4.512,4.514,503.6
+1697475720000,4.514,4.518,4.513,4.517,2364.2
+1697475780000,4.519,4.52,4.518,4.518,2369.6
+1697475840000,4.519,4.525,4.519,4.524,3273.1
+1697475900000,4.524,4.525,4.523,4.525,786.8
+1697475960000,4.525,4.527,4.525,4.527,256.0
+1697476020000,4.528,4.535,4.528,4.532,7264.6
+1697476080000,4.532,4.533,4.53,4.531,3210.4
+1697476140000,4.532,4.532,4.53,4.53,1114.7
+1697476200000,4.531,4.531,4.528,4.53,1742.2
+1697476260000,4.53,4.54,4.53,4.537,3873.7
+1697476320000,4.539,4.539,4.534,4.534,3637.5
+1697476380000,4.533,4.533,4.53,4.531,3012.4
+1697476440000,4.531,4.532,4.528,4.528,3128.9
+1697476500000,4.528,4.531,4.527,4.531,2260.6
+1697476560000,4.53,4.53,4.528,4.528,1101.2
+1697476620000,4.528,4.53,4.527,4.528,1676.9
+1697476680000,4.527,4.527,4.52,4.522,6534.3
+1697476740000,4.523,4.53,4.523,4.529,2507.4
+1697476800000,4.528,4.529,4.525,4.527,4780.3
+1697476860000,4.526,4.526,4.521,4.521,4297.1
+1697476920000,4.522,4.524,4.522,4.523,925.4
+1697476980000,4.523,4.523,4.519,4.52,1218.0
+1697477040000,4.519,4.522,4.519,4.522,1388.3
+1697477100000,4.521,4.523,4.519,4.523,2316.1
+1697477160000,4.523,4.527,4.523,4.525,1608.4
+1697477220000,4.524,4.525,4.519,4.519,2505.7
+1697477280000,4.518,4.519,4.518,4.519,368.9
+1697477340000,4.52,4.522,4.518,4.518,1677.7
+1697477400000,4.518,4.518,4.513,4.513,4348.4
+1697477460000,4.513,4.519,4.513,4.518,1900.8
+1697477520000,4.517,4.517,4.514,4.517,1320.2
+1697477580000,4.516,4.517,4.512,4.513,1474.3
+1697477640000,4.514,4.514,4.508,4.509,3187.6
+1697477700000,4.509,4.518,4.508,4.515,4236.8
+1697477760000,4.515,4.516,4.511,4.512,1352.3
+1697477820000,4.512,4.513,4.508,4.511,3058.9
+1697477880000,4.511,4.512,4.509,4.51,288.7
+1697477940000,4.509,4.51,4.508,4.509,1168.8
+1697478000000,4.509,4.513,4.509,4.511,775.2
+1697478060000,4.511,4.511,4.511,4.511,582.7
+1697478120000,4.511,4.511,4.509,4.509,820.4
+1697478180000,4.51,4.514,4.51,4.512,1000.3
+1697478240000,4.512,4.517,4.512,4.516,1768.2
+1697478300000,4.516,4.516,4.513,4.513,843.4
+1697478360000,4.512,4.513,4.511,4.513,406.0
+1697478420000,4.512,4.512,4.508,4.508,892.3
+1697478480000,4.508,4.509,4.503,4.504,3699.7
+1697478540000,4.504,4.506,4.503,4.503,5519.7
+1697478600000,4.503,4.503,4.496,4.498,9690.8
+1697478660000,4.498,4.5,4.495,4.498,2140.5
+1697478720000,4.498,4.51,4.497,4.51,22295.7
+1697478780000,4.509,4.509,4.503,4.504,3383.3
+1697478840000,4.503,4.507,4.502,4.504,2832.4
+1697478900000,4.505,4.508,4.505,4.506,2162.7
+1697478960000,4.507,4.507,4.507,4.507,19.4
+1697479020000,4.507,4.512,4.507,4.512,933.9
+1697479080000,4.511,4.515,4.511,4.512,1198.6
+1697479140000,4.512,4.514,4.511,4.514,1836.2
+1697479200000,4.514,4.515,4.512,4.513,1486.7
+1697479260000,4.514,4.518,4.512,4.516,2699.7
+1697479320000,4.516,4.521,4.516,4.52,1083.3
+1697479380000,4.52,4.52,4.516,4.518,707.2
+1697479440000,4.517,4.517,4.515,4.517,754.9
+1697479500000,4.518,4.518,4.515,4.516,1546.7
+1697479560000,4.516,4.518,4.514,4.515,1592.0
+1697479620000,4.515,4.518,4.511,4.513,7015.6
+1697479680000,4.513,4.513,4.512,4.513,89.4
+1697479740000,4.513,4.516,4.513,4.513,1454.1
+1697479800000,4.513,4.514,4.511,4.511,715.4
+1697479860000,4.511,4.515,4.511,4.515,2443.6
+1697479920000,4.515,4.516,4.509,4.51,11123.3
+1697479980000,4.509,4.509,4.507,4.509,1098.5
+1697480040000,4.51,4.514,4.51,4.512,2714.6
+1697480100000,4.512,4.514,4.51,4.513,1924.1
+1697480160000,4.514,4.518,4.514,4.516,898.9
+1697480220000,4.516,4.517,4.514,4.517,3060.1
+1697480280000,4.517,4.517,4.514,4.515,4673.3
+1697480340000,4.514,4.519,4.514,4.519,1862.6
+1697480400000,4.519,4.521,4.517,4.521,1107.4
+1697480460000,4.52,4.52,4.517,4.517,419.4
+1697480520000,4.518,4.521,4.518,4.519,1080.8
+1697480580000,4.518,4.519,4.514,4.514,397.2
+1697480640000,4.515,4.519,4.515,4.518,946.6
+1697480700000,4.518,4.519,4.518,4.519,247.7
+1697480760000,4.519,4.52,4.518,4.519,495.2
+1697480820000,4.519,4.52,4.518,4.52,1539.0
+1697480880000,4.52,4.52,4.52,4.52,739.3
+1697480940000,4.52,4.52,4.52,4.52,101.2
+1697481000000,4.52,4.52,4.518,4.519,473.4
+1697481060000,4.519,4.52,4.516,4.519,1262.8
+1697481120000,4.52,4.52,4.517,4.517,703.8
+1697481180000,4.517,4.517,4.517,4.517,100.4
+1697481240000,4.518,4.519,4.518,4.519,388.3
+1697481300000,4.518,4.518,4.517,4.517,1710.6
+1697481360000,4.517,4.521,4.517,4.521,1938.4
+1697481420000,4.521,4.523,4.521,4.523,611.4
+1697481480000,4.522,4.525,4.519,4.524,9150.1
+1697481540000,4.524,4.525,4.524,4.524,574.4
+1697481600000,4.524,4.524,4.521,4.521,66.8
+1697481660000,4.522,4.524,4.522,4.524,87.3
+1697481720000,4.524,4.524,4.523,4.523,252.0
+1697481780000,4.524,4.528,4.524,4.526,1836.3
+1697481840000,4.526,4.53,4.526,4.53,1116.2
+1697481900000,4.53,4.532,4.529,4.531,1429.3
+1697481960000,4.531,4.531,4.528,4.528,1602.9
+1697482020000,4.529,4.533,4.529,4.532,1611.1
+1697482080000,4.532,4.532,4.527,4.528,3152.2
+1697482140000,4.529,4.53,4.529,4.53,515.4
+1697482200000,4.53,4.531,4.528,4.53,2457.8
+1697482260000,4.53,4.536,4.53,4.536,2575.5
+1697482320000,4.535,4.544,4.534,4.541,3557.7
+1697482380000,4.54,4.54,4.534,4.536,2127.1
+1697482440000,4.537,4.538,4.537,4.538,456.3
+1697482500000,4.539,4.542,4.534,4.534,4281.3
+1697482560000,4.534,4.536,4.533,4.535,1760.4
+1697482620000,4.535,4.535,4.533,4.534,963.2
+1697482680000,4.534,4.535,4.528,4.53,9038.5
+1697482740000,4.53,4.533,4.528,4.533,1160.0
+1697482800000,4.532,4.536,4.532,4.535,1274.3
+1697482860000,4.536,4.537,4.533,4.537,1581.3
+1697482920000,4.537,4.541,4.537,4.54,1451.1
+1697482980000,4.539,4.542,4.539,4.541,2081.7
+1697483040000,4.541,4.55,4.54,4.545,9805.5
+1697483100000,4.545,4.556,4.545,4.551,6646.7
+1697483160000,4.55,4.551,4.546,4.55,4373.3
+1697483220000,4.549,4.556,4.548,4.553,3933.8
+1697483280000,4.553,4.56,4.551,4.555,18924.3
+1697483340000,4.555,4.556,4.551,4.553,5287.7
+1697483400000,4.554,4.554,4.543,4.543,6583.2
+1697483460000,4.543,4.546,4.543,4.545,1172.6
+1697483520000,4.545,4.548,4.541,4.543,6256.7
+1697483580000,4.544,4.544,4.54,4.541,1857.6
+1697483640000,4.541,4.548,4.541,4.546,3798.1
+1697483700000,4.546,4.55,4.545,4.546,3632.2
+1697483760000,4.545,4.545,4.543,4.543,433.8
+1697483820000,4.542,4.543,4.538,4.539,1698.6
+1697483880000,4.54,4.542,4.536,4.538,4396.5
+1697483940000,4.538,4.54,4.538,4.54,986.1
+1697484000000,4.54,4.542,4.539,4.539,2434.1
+1697484060000,4.54,4.542,4.54,4.541,1614.3
+1697484120000,4.541,4.541,4.539,4.539,786.6
+1697484180000,4.54,4.544,4.54,4.543,1444.4
+1697484240000,4.543,4.544,4.541,4.544,1048.3
+1697484300000,4.544,4.548,4.541,4.546,3336.9
+1697484360000,4.546,4.546,4.543,4.545,1427.9
+1697484420000,4.545,4.545,4.544,4.545,492.4
+1697484480000,4.546,4.548,4.546,4.547,515.7
+1697484540000,4.547,4.55,4.547,4.55,3029.2
+1697484600000,4.55,4.55,4.549,4.549,991.3
+1697484660000,4.549,4.549,4.547,4.547,1087.3
+1697484720000,4.547,4.547,4.543,4.546,1637.0
+1697484780000,4.545,4.546,4.543,4.543,1063.0
+1697484840000,4.543,4.543,4.54,4.541,1508.7
+1697484900000,4.54,4.544,4.54,4.543,1791.4
+1697484960000,4.542,4.542,4.536,4.539,3525.7
+1697485020000,4.539,4.539,4.532,4.532,11086.3
+1697485080000,4.533,4.536,4.533,4.536,1155.3
+1697485140000,4.536,4.537,4.535,4.535,3108.3
+1697485200000,4.534,4.534,4.532,4.532,3022.1
+1697485260000,4.532,4.538,4.532,4.537,2981.7
+1697485320000,4.539,4.544,4.539,4.543,2947.9
+1697485380000,4.543,4.543,4.54,4.542,1060.2
+1697485440000,4.541,4.542,4.54,4.542,424.0
+1697485500000,4.541,4.541,4.537,4.537,612.7
+1697485560000,4.536,4.536,4.533,4.535,1845.1
+1697485620000,4.536,4.542,4.535,4.54,3056.4
+1697485680000,4.54,4.54,4.538,4.54,574.9
+1697485740000,4.54,4.544,4.539,4.541,1138.3
+1697485800000,4.54,4.54,4.536,4.538,3720.9
+1697485860000,4.539,4.54,4.538,4.54,324.5
+1697485920000,4.541,4.541,4.539,4.539,47.7
+1697485980000,4.539,4.539,4.536,4.537,1435.6
+1697486040000,4.537,4.537,4.533,4.535,987.4
+1697486100000,4.535,4.535,4.532,4.533,534.3
+1697486160000,4.533,4.535,4.533,4.534,287.7
+1697486220000,4.534,4.534,4.531,4.531,298.8
+1697486280000,4.532,4.534,4.532,4.534,493.7
+1697486340000,4.533,4.539,4.533,4.538,297.1
+1697486400000,4.539,4.542,4.539,4.541,909.5
+1697486460000,4.542,4.545,4.536,4.537,3167.4
+1697486520000,4.538,4.539,4.537,4.537,587.3
+1697486580000,4.538,4.542,4.538,4.542,519.4
+1697486640000,4.542,4.544,4.541,4.544,394.3
+1697486700000,4.544,4.544,4.542,4.543,1541.8
+1697486760000,4.543,4.544,4.543,4.544,652.5
+1697486820000,4.544,4.544,4.542,4.544,1992.2
+1697486880000,4.543,4.544,4.543,4.544,328.2
+1697486940000,4.545,4.547,4.544,4.545,3692.3
+1697487000000,4.545,4.548,4.544,4.545,2126.7
+1697487060000,4.545,4.55,4.543,4.548,6442.2
+1697487120000,4.549,4.554,4.548,4.551,2627.5
+1697487180000,4.551,4.555,4.551,4.554,677.3
+1697487240000,4.554,4.555,4.552,4.555,1464.4
+1697487300000,4.555,4.555,4.552,4.553,1687.1
+1697487360000,4.553,4.554,4.552,4.554,897.3
+1697487420000,4.554,4.558,4.554,4.558,2935.6
+1697487480000,4.559,4.559,4.557,4.558,266.5
+1697487540000,4.557,4.559,4.557,4.557,1504.7
+1697487600000,4.558,4.561,4.558,4.56,1144.6
+1697487660000,4.559,4.559,4.557,4.558,1541.3
+1697487720000,4.559,4.559,4.557,4.558,152.6
+1697487780000,4.559,4.561,4.556,4.559,1993.5
+1697487840000,4.559,4.559,4.557,4.558,623.6
+1697487900000,4.558,4.558,4.553,4.555,2683.5
+1697487960000,4.555,4.555,4.552,4.553,428.2
+1697488020000,4.552,4.554,4.551,4.554,757.8
+1697488080000,4.554,4.554,4.553,4.553,500.2
+1697488140000,4.553,4.553,4.551,4.552,600.5
+1697488200000,4.553,4.553,4.55,4.551,1118.3
+1697488260000,4.551,4.551,4.547,4.547,966.6
+1697488320000,4.547,4.547,4.544,4.547,1307.2
+1697488380000,4.546,4.546,4.545,4.545,320.3
+1697488440000,4.544,4.545,4.54,4.54,2039.9
+1697488500000,4.54,4.541,4.54,4.54,61.4
+1697488560000,4.541,4.545,4.541,4.544,1474.2
+1697488620000,4.545,4.549,4.545,4.548,1270.3
+1697488680000,4.548,4.548,4.545,4.545,291.3
+1697488740000,4.544,4.544,4.543,4.543,117.2
+1697488800000,4.542,4.542,4.537,4.537,1173.8
+1697488860000,4.537,4.538,4.537,4.538,12.5
+1697488920000,4.537,4.54,4.537,4.539,522.2
+1697488980000,4.538,4.539,4.534,4.534,1742.8
+1697489040000,4.535,4.535,4.533,4.534,518.4
+1697489100000,4.535,4.539,4.534,4.539,921.0
+1697489160000,4.539,4.539,4.535,4.537,2268.8
+1697489220000,4.538,4.538,4.534,4.534,167.4
+1697489280000,4.534,4.537,4.534,4.535,1074.4
+1697489340000,4.536,4.536,4.535,4.535,6.1
+1697489400000,4.536,4.536,4.533,4.533,394.1
+1697489460000,4.533,4.533,4.528,4.53,819.1
+1697489520000,4.53,4.532,4.53,4.532,674.6
+1697489580000,4.532,4.532,4.529,4.531,637.8
+1697489640000,4.531,4.531,4.53,4.53,75.3
+1697489700000,4.529,4.529,4.527,4.527,1785.5
+1697489760000,4.527,4.527,4.524,4.525,848.7
+1697489820000,4.525,4.525,4.522,4.522,793.1
+1697489880000,4.521,4.523,4.521,4.522,1408.5
+1697489940000,4.521,4.528,4.519,4.528,6586.8
+1697490000000,4.528,4.529,4.526,4.527,462.7
+1697490060000,4.526,4.526,4.523,4.526,822.2
+1697490120000,4.526,4.527,4.526,4.527,444.1
+1697490180000,4.527,4.527,4.521,4.521,2951.7
+1697490240000,4.522,4.527,4.522,4.527,122.7
+1697490300000,4.526,4.526,4.523,4.523,567.2
+1697490360000,4.523,4.523,4.514,4.518,4798.9
+1697490420000,4.519,4.519,4.515,4.515,683.7
+1697490480000,4.516,4.519,4.516,4.519,718.4
+1697490540000,4.518,4.518,4.509,4.51,4136.5
+1697490600000,4.511,4.513,4.507,4.509,2527.3
+1697490660000,4.508,4.509,4.505,4.509,1639.9
+1697490720000,4.509,4.512,4.507,4.511,1437.2
+1697490780000,4.512,4.516,4.512,4.516,853.0
+1697490840000,4.515,4.516,4.514,4.515,472.2
+1697490900000,4.514,4.518,4.513,4.517,3009.2
+1697490960000,4.517,4.517,4.515,4.515,218.5
+1697491020000,4.516,4.517,4.515,4.516,207.2
+1697491080000,4.516,4.518,4.516,4.518,140.9
+1697491140000,4.517,4.52,4.517,4.52,553.4
+1697491200000,4.519,4.523,4.519,4.523,772.5
+1697491260000,4.522,4.522,4.519,4.521,1274.7
+1697491320000,4.523,4.523,4.52,4.52,347.1
+1697491380000,4.52,4.521,4.52,4.521,634.8
+1697491440000,4.521,4.522,4.521,4.522,491.5
+1697491500000,4.521,4.521,4.518,4.519,1344.1
+1697491560000,4.52,4.523,4.52,4.523,200.9
+1697491620000,4.522,4.526,4.522,4.526,643.5
+1697491680000,4.525,4.527,4.521,4.522,6257.0
+1697491740000,4.52,4.52,4.519,4.519,403.6
+1697491800000,4.519,4.525,4.519,4.523,2294.1
+1697491860000,4.524,4.524,4.524,4.524,95.4
+1697491920000,4.524,4.526,4.523,4.526,225.9
+1697491980000,4.526,4.526,4.526,4.526,509.2
+1697492040000,4.527,4.527,4.526,4.526,373.4
+1697492100000,4.527,4.527,4.525,4.525,216.6
+1697492160000,4.525,4.525,4.525,4.525,0.0
+1697492220000,4.526,4.532,4.526,4.531,1002.9
+1697492280000,4.532,4.532,4.529,4.529,500.7
+1697492340000,4.529,4.53,4.529,4.53,102.3
+1697492400000,4.53,4.531,4.53,4.531,618.9
+1697492460000,4.53,4.531,4.53,4.531,25.2
+1697492520000,4.531,4.534,4.531,4.533,1828.7
+1697492580000,4.533,4.536,4.533,4.535,1270.9
+1697492640000,4.535,4.535,4.533,4.533,785.8
+1697492700000,4.533,4.533,4.533,4.533,115.1
+1697492760000,4.534,4.534,4.533,4.533,83.3
+1697492820000,4.534,4.534,4.534,4.534,110.0
+1697492880000,4.534,4.538,4.534,4.538,1177.2
+1697492940000,4.538,4.539,4.538,4.538,43.3
+1697493000000,4.538,4.538,4.536,4.536,510.4
+1697493060000,4.536,4.536,4.536,4.536,77.1
+1697493120000,4.537,4.537,4.536,4.536,215.7
+1697493180000,4.535,4.536,4.534,4.536,1171.6
+1697493240000,4.535,4.536,4.535,4.536,308.2
+1697493300000,4.536,4.537,4.536,4.537,108.6
+1697493360000,4.537,4.537,4.536,4.537,27.4
+1697493420000,4.537,4.537,4.536,4.537,35.4
+1697493480000,4.536,4.538,4.536,4.538,270.0
+1697493540000,4.538,4.543,4.538,4.543,2687.7
+1697493600000,4.543,4.544,4.542,4.543,1350.3
+1697493660000,4.543,4.543,4.542,4.543,461.8
+1697493720000,4.543,4.544,4.543,4.544,139.7
+1697493780000,4.544,4.544,4.54,4.54,1075.8
+1697493840000,4.541,4.542,4.54,4.542,489.7
+1697493900000,4.542,4.542,4.541,4.542,703.8
+1697493960000,4.542,4.542,4.542,4.542,722.6
+1697494020000,4.543,4.549,4.543,4.545,6893.5
+1697494080000,4.545,4.548,4.545,4.548,658.1
+1697494140000,4.548,4.548,4.547,4.548,2264.7
+1697494200000,4.547,4.548,4.547,4.548,206.7
+1697494260000,4.549,4.55,4.547,4.547,892.6
+1697494320000,4.547,4.55,4.547,4.549,2338.2
+1697494380000,4.549,4.549,4.545,4.547,3530.5
+1697494440000,4.548,4.548,4.546,4.546,208.6
+1697494500000,4.546,4.546,4.544,4.545,1176.6
+1697494560000,4.544,4.547,4.544,4.547,381.3
+1697494620000,4.547,4.549,4.547,4.547,1253.3
+1697494680000,4.546,4.546,4.541,4.541,918.6
+1697494740000,4.542,4.546,4.542,4.546,1449.3
+1697494800000,4.546,4.547,4.546,4.547,716.5
+1697494860000,4.547,4.549,4.546,4.549,2020.3
+1697494920000,4.549,4.549,4.549,4.549,11.3
+1697494980000,4.549,4.552,4.549,4.551,1133.8
+1697495040000,4.551,4.553,4.55,4.55,535.5
+1697495100000,4.55,4.55,4.546,4.546,2177.5
+1697495160000,4.547,4.554,4.547,4.551,2775.8
+1697495220000,4.551,4.551,4.549,4.549,433.5
+1697495280000,4.548,4.548,4.541,4.544,3282.4
+1697495340000,4.544,4.546,4.543,4.546,625.9
+1697495400000,4.546,4.546,4.543,4.543,863.6
+1697495460000,4.544,4.544,4.541,4.542,546.1
+1697495520000,4.542,4.542,4.541,4.541,31.1
+1697495580000,4.541,4.541,4.54,4.54,406.5
+1697495640000,4.54,4.542,4.54,4.542,746.9
+1697495700000,4.543,4.544,4.543,4.544,903.1
+1697495760000,4.545,4.546,4.545,4.546,404.0
+1697495820000,4.547,4.548,4.545,4.545,541.9
+1697495880000,4.546,4.546,4.546,4.546,160.3
+1697495940000,4.547,4.547,4.545,4.545,409.7
+1697496000000,4.545,4.546,4.545,4.545,185.4
+1697496060000,4.546,4.546,4.546,4.546,2.1
+1697496120000,4.546,4.551,4.546,4.55,1754.9
+1697496180000,4.549,4.55,4.549,4.55,126.9
+1697496240000,4.55,4.551,4.548,4.55,2304.2
+1697496300000,4.55,4.552,4.55,4.551,556.8
+1697496360000,4.551,4.553,4.551,4.553,1568.4
+1697496420000,4.553,4.553,4.551,4.553,755.8
+1697496480000,4.552,4.558,4.552,4.553,2073.4
+1697496540000,4.552,4.552,4.55,4.55,172.4
+1697496600000,4.55,4.551,4.55,4.55,476.1
+1697496660000,4.55,4.553,4.55,4.552,824.4
+1697496720000,4.553,4.553,4.549,4.549,267.3
+1697496780000,4.548,4.548,4.544,4.544,1062.9
+1697496840000,4.544,4.545,4.543,4.544,184.5
+1697496900000,4.544,4.544,4.541,4.543,2243.2
+1697496960000,4.544,4.544,4.544,4.544,197.8
+1697497020000,4.545,4.546,4.543,4.543,564.2
+1697497080000,4.544,4.549,4.544,4.549,850.1
+1697497140000,4.549,4.55,4.546,4.547,688.5
+1697497200000,4.548,4.548,4.547,4.548,711.1
+1697497260000,4.547,4.547,4.543,4.545,2035.5
+1697497320000,4.545,4.547,4.544,4.545,1336.2
+1697497380000,4.545,4.547,4.545,4.547,243.8
+1697497440000,4.547,4.55,4.547,4.55,2815.2
+1697497500000,4.55,4.551,4.548,4.549,1493.3
+1697497560000,4.55,4.55,4.546,4.546,3480.4
+1697497620000,4.547,4.548,4.546,4.546,1586.5
+1697497680000,4.545,4.547,4.545,4.547,1010.8
+1697497740000,4.547,4.547,4.547,4.547,142.0
+1697497800000,4.547,4.548,4.546,4.548,861.4
+1697497860000,4.547,4.548,4.546,4.546,264.7
+1697497920000,4.546,4.551,4.546,4.551,1283.8
+1697497980000,4.551,4.553,4.551,4.551,1739.1
+1697498040000,4.552,4.558,4.552,4.556,2307.5
+1697498100000,4.555,4.555,4.55,4.551,3592.6
+1697498160000,4.55,4.551,4.549,4.55,3972.3
+1697498220000,4.551,4.554,4.551,4.551,1014.3
+1697498280000,4.551,4.554,4.55,4.55,1799.9
+1697498340000,4.55,4.551,4.55,4.55,201.5
+1697498400000,4.55,4.55,4.544,4.545,2093.1
+1697498460000,4.545,4.547,4.545,4.547,2086.7
+1697498520000,4.546,4.546,4.544,4.544,848.0
+1697498580000,4.545,4.545,4.545,4.545,140.5
+1697498640000,4.546,4.547,4.546,4.547,104.9
+1697498700000,4.546,4.546,4.546,4.546,128.0
+1697498760000,4.546,4.549,4.546,4.549,703.3
+1697498820000,4.549,4.549,4.546,4.546,255.3
+1697498880000,4.545,4.546,4.545,4.545,146.8
+1697498940000,4.545,4.546,4.544,4.546,190.8
+1697499000000,4.547,4.548,4.547,4.548,304.1
+1697499060000,4.548,4.549,4.545,4.546,724.4
+1697499120000,4.546,4.546,4.545,4.545,250.1
+1697499180000,4.545,4.545,4.545,4.545,0.0
+1697499240000,4.545,4.548,4.545,4.548,938.7
+1697499300000,4.547,4.548,4.547,4.548,46.7
+1697499360000,4.548,4.55,4.548,4.548,2967.9
+1697499420000,4.548,4.55,4.546,4.546,1025.2
+1697499480000,4.545,4.546,4.545,4.546,102.6
+1697499540000,4.546,4.546,4.546,4.546,19.9
+1697499600000,4.546,4.546,4.544,4.545,914.5
+1697499660000,4.545,4.545,4.542,4.544,1177.3
+1697499720000,4.544,4.546,4.544,4.546,591.6
+1697499780000,4.546,4.548,4.546,4.548,152.6
+1697499840000,4.547,4.549,4.547,4.549,109.8
+1697499900000,4.548,4.553,4.547,4.551,2390.3
+1697499960000,4.551,4.552,4.55,4.55,303.1
+1697500020000,4.55,4.551,4.547,4.547,1448.5
+1697500080000,4.548,4.548,4.547,4.548,365.7
+1697500140000,4.548,4.548,4.546,4.547,521.8
+1697500200000,4.546,4.548,4.546,4.548,560.3
+1697500260000,4.549,4.549,4.548,4.548,819.1
+1697500320000,4.549,4.549,4.548,4.548,74.2
+1697500380000,4.548,4.548,4.547,4.548,120.6
+1697500440000,4.547,4.552,4.544,4.55,5016.1
+1697500500000,4.55,4.551,4.548,4.548,320.5
+1697500560000,4.549,4.549,4.548,4.549,750.0
+1697500620000,4.549,4.549,4.547,4.548,234.2
+1697500680000,4.546,4.547,4.546,4.547,108.0
+1697500740000,4.546,4.547,4.546,4.547,92.7
+1697500800000,4.547,4.55,4.546,4.546,2239.3
+1697500860000,4.546,4.546,4.538,4.541,1923.0
+1697500920000,4.541,4.542,4.541,4.541,563.2
+1697500980000,4.541,4.543,4.541,4.541,201.2
+1697501040000,4.542,4.544,4.542,4.543,244.7
+1697501100000,4.544,4.546,4.544,4.546,637.9
+1697501160000,4.546,4.551,4.546,4.55,1319.8
+1697501220000,4.549,4.55,4.543,4.544,1057.8
+1697501280000,4.544,4.544,4.538,4.541,2846.3
+1697501340000,4.541,4.541,4.537,4.539,4431.7
+1697501400000,4.538,4.544,4.535,4.544,5055.4
+1697501460000,4.546,4.547,4.546,4.547,131.7
+1697501520000,4.548,4.548,4.545,4.545,735.4
+1697501580000,4.546,4.546,4.543,4.543,604.5
+1697501640000,4.544,4.544,4.542,4.542,204.8
+1697501700000,4.542,4.542,4.535,4.539,2697.5
+1697501760000,4.538,4.538,4.537,4.537,388.5
+1697501820000,4.537,4.537,4.534,4.537,805.8
+1697501880000,4.537,4.538,4.535,4.535,452.0
+1697501940000,4.536,4.536,4.535,4.535,81.8
+1697502000000,4.536,4.539,4.536,4.539,591.0
+1697502060000,4.539,4.539,4.536,4.538,715.2
+1697502120000,4.538,4.54,4.538,4.54,1356.9
+1697502180000,4.54,4.541,4.54,4.54,131.8
+1697502240000,4.54,4.542,4.54,4.542,345.5
+1697502300000,4.542,4.542,4.539,4.54,866.2
+1697502360000,4.541,4.544,4.541,4.544,834.4
+1697502420000,4.545,4.545,4.541,4.541,673.3
+1697502480000,4.539,4.54,4.532,4.533,4084.9
+1697502540000,4.532,4.534,4.527,4.533,3130.0
+1697502600000,4.532,4.535,4.532,4.535,758.7
+1697502660000,4.537,4.542,4.537,4.541,519.0
+1697502720000,4.542,4.545,4.541,4.542,1608.3
+1697502780000,4.543,4.544,4.541,4.544,971.9
+1697502840000,4.545,4.547,4.545,4.547,834.2
+1697502900000,4.547,4.551,4.546,4.551,1178.9
+1697502960000,4.551,4.551,4.542,4.542,2892.5
+1697503020000,4.542,4.544,4.542,4.544,367.3
+1697503080000,4.545,4.547,4.545,4.547,392.6
+1697503140000,4.546,4.547,4.542,4.542,772.1
+1697503200000,4.543,4.544,4.54,4.541,1610.0
+1697503260000,4.541,4.544,4.541,4.544,964.4
+1697503320000,4.545,4.545,4.544,4.544,138.9
+1697503380000,4.544,4.544,4.541,4.542,2247.0
+1697503440000,4.542,4.542,4.541,4.541,217.8
+1697503500000,4.541,4.541,4.537,4.538,1452.9
+1697503560000,4.538,4.542,4.538,4.542,1146.7
+1697503620000,4.542,4.542,4.54,4.541,313.6
+1697503680000,4.541,4.542,4.535,4.535,1058.9
+1697503740000,4.536,4.538,4.534,4.537,1149.8
+1697503800000,4.538,4.54,4.538,4.539,862.8
+1697503860000,4.54,4.54,4.533,4.533,313.4
+1697503920000,4.533,4.535,4.533,4.534,309.6
+1697503980000,4.533,4.534,4.533,4.534,38.2
+1697504040000,4.533,4.534,4.53,4.53,508.9
+1697504100000,4.53,4.53,4.523,4.525,4407.8
+1697504160000,4.524,4.525,4.523,4.523,1052.2
+1697504220000,4.524,4.524,4.509,4.512,15887.4
+1697504280000,4.513,4.517,4.513,4.517,967.4
+1697504340000,4.516,4.517,4.516,4.517,870.6
+1697504400000,4.518,4.521,4.516,4.519,1246.8
+1697504460000,4.519,4.524,4.519,4.524,1927.5
+1697504520000,4.524,4.527,4.523,4.527,348.4
+1697504580000,4.528,4.53,4.527,4.529,635.5
+1697504640000,4.529,4.529,4.527,4.527,1125.1
+1697504700000,4.528,4.532,4.528,4.532,1985.0
+1697504760000,4.533,4.533,4.532,4.532,73.0
+1697504820000,4.533,4.533,4.527,4.527,1667.6
+1697504880000,4.528,4.531,4.528,4.531,525.6
+1697504940000,4.53,4.53,4.53,4.53,10.0
+1697505000000,4.53,4.531,4.528,4.528,433.0
+1697505060000,4.529,4.529,4.527,4.528,397.9
+1697505120000,4.528,4.53,4.528,4.529,382.6
+1697505180000,4.531,4.531,4.531,4.531,115.9
+1697505240000,4.531,4.536,4.531,4.532,1742.6
+1697505300000,4.532,4.532,4.524,4.524,1052.0
+1697505360000,4.525,4.529,4.525,4.525,1677.8
+1697505420000,4.526,4.527,4.526,4.527,267.8
+1697505480000,4.527,4.527,4.525,4.526,508.8
+1697505540000,4.526,4.526,4.526,4.526,1.1
+1697505600000,4.527,4.53,4.527,4.53,896.8
+1697505660000,4.53,4.531,4.528,4.531,1673.4
+1697505720000,4.531,4.532,4.531,4.532,280.0
+1697505780000,4.531,4.531,4.53,4.53,247.5
+1697505840000,4.529,4.532,4.529,4.531,977.3
+1697505900000,4.532,4.532,4.532,4.532,478.7
+1697505960000,4.532,4.532,4.532,4.532,475.7
+1697506020000,4.532,4.532,4.532,4.532,110.2
+1697506080000,4.531,4.531,4.53,4.53,99.6
+1697506140000,4.529,4.531,4.529,4.531,242.8
+1697506200000,4.531,4.534,4.531,4.533,399.0
+1697506260000,4.533,4.535,4.532,4.535,218.8
+1697506320000,4.535,4.537,4.534,4.537,626.9
+1697506380000,4.536,4.537,4.535,4.537,683.6
+1697506440000,4.538,4.538,4.537,4.538,433.8
+1697506500000,4.538,4.538,4.536,4.537,295.2
+1697506560000,4.536,4.536,4.536,4.536,1.3
+1697506620000,4.536,4.536,4.533,4.533,492.4
+1697506680000,4.533,4.536,4.531,4.532,3685.2
+1697506740000,4.531,4.531,4.529,4.529,446.6
+1697506800000,4.529,4.53,4.528,4.528,712.4
+1697506860000,4.528,4.534,4.528,4.534,1292.8
+1697506920000,4.536,4.544,4.536,4.542,1800.1
+1697506980000,4.541,4.541,4.538,4.539,1348.6
+1697507040000,4.538,4.538,4.535,4.535,576.9
+1697507100000,4.535,4.535,4.535,4.535,170.6
+1697507160000,4.535,4.535,4.533,4.535,1357.8
+1697507220000,4.535,4.535,4.533,4.535,586.4
+1697507280000,4.535,4.535,4.535,4.535,199.7
+1697507340000,4.535,4.535,4.531,4.531,270.5
+1697507400000,4.531,4.532,4.531,4.532,385.2
+1697507460000,4.532,4.532,4.529,4.529,382.5
+1697507520000,4.529,4.53,4.529,4.53,409.3
+1697507580000,4.53,4.53,4.524,4.524,650.2
+1697507640000,4.523,4.523,4.522,4.523,389.5
+1697507700000,4.523,4.524,4.521,4.521,1076.0
+1697507760000,4.521,4.521,4.519,4.519,1338.1
+1697507820000,4.52,4.521,4.516,4.519,2797.8
+1697507880000,4.519,4.52,4.518,4.52,564.1
+1697507940000,4.519,4.52,4.516,4.519,1685.3
+1697508000000,4.518,4.519,4.514,4.517,4861.1
+1697508060000,4.516,4.516,4.509,4.511,2981.3
+1697508120000,4.511,4.513,4.51,4.513,430.9
+1697508180000,4.512,4.512,4.51,4.511,695.4
+1697508240000,4.512,4.513,4.512,4.513,213.1
+1697508300000,4.513,4.513,4.512,4.512,226.5
+1697508360000,4.512,4.512,4.507,4.507,2044.9
+1697508420000,4.506,4.51,4.505,4.51,3341.0
+1697508480000,4.509,4.511,4.509,4.51,795.7
+1697508540000,4.51,4.511,4.506,4.509,3129.9
+1697508600000,4.51,4.51,4.506,4.508,4942.3
+1697508660000,4.508,4.508,4.508,4.508,276.5
+1697508720000,4.508,4.508,4.508,4.508,31.3
+1697508780000,4.508,4.508,4.508,4.508,210.3
+1697508840000,4.508,4.508,4.508,4.508,522.5
+1697508900000,4.507,4.507,4.506,4.506,338.6
+1697508960000,4.506,4.506,4.503,4.503,1700.3
+1697509020000,4.504,4.507,4.504,4.505,1199.1
+1697509080000,4.506,4.507,4.506,4.507,555.5
+1697509140000,4.508,4.51,4.507,4.507,3036.4
+1697509200000,4.507,4.507,4.505,4.505,124.2
+1697509260000,4.505,4.505,4.501,4.502,799.6
+1697509320000,4.502,4.502,4.495,4.495,9358.8
+1697509380000,4.494,4.497,4.493,4.497,1597.5
+1697509440000,4.497,4.497,4.496,4.497,295.3
+1697509500000,4.498,4.499,4.497,4.497,1295.4
+1697509560000,4.498,4.5,4.498,4.5,7508.5
+1697509620000,4.5,4.5,4.496,4.496,1734.5
+1697509680000,4.495,4.497,4.494,4.497,2602.3
+1697509740000,4.497,4.5,4.497,4.497,962.2
+1697509800000,4.497,4.5,4.495,4.5,787.8
+1697509860000,4.5,4.5,4.5,4.5,10135.8
+1697509920000,4.5,4.5,4.499,4.499,3920.4
+1697509980000,4.5,4.5,4.497,4.499,5157.8
+1697510040000,4.499,4.499,4.495,4.497,4283.6
+1697510100000,4.497,4.499,4.497,4.499,1015.3
+1697510160000,4.499,4.51,4.499,4.506,4995.7
+1697510220000,4.506,4.512,4.506,4.509,3098.2
+1697510280000,4.509,4.511,4.507,4.511,3153.1
+1697510340000,4.51,4.517,4.51,4.511,3707.1
+1697510400000,4.512,4.515,4.512,4.515,868.7
+1697510460000,4.515,4.517,4.515,4.516,476.3
+1697510520000,4.516,4.52,4.514,4.519,8458.8
+1697510580000,4.519,4.521,4.519,4.521,1323.3
+1697510640000,4.521,4.523,4.521,4.523,2627.4
+1697510700000,4.522,4.522,4.519,4.52,1742.9
+1697510760000,4.521,4.521,4.521,4.521,341.0
+1697510820000,4.521,4.521,4.521,4.521,16.8
+1697510880000,4.52,4.52,4.517,4.517,1682.9
+1697510940000,4.518,4.518,4.517,4.518,15.1
+1697511000000,4.518,4.523,4.518,4.523,2595.9
+1697511060000,4.523,4.523,4.519,4.519,1603.3
+1697511120000,4.519,4.522,4.519,4.521,1390.4
+1697511180000,4.521,4.521,4.519,4.52,1910.1
+1697511240000,4.519,4.519,4.518,4.518,199.8
+1697511300000,4.518,4.521,4.518,4.521,1039.6
+1697511360000,4.52,4.522,4.52,4.522,268.8
+1697511420000,4.521,4.522,4.52,4.52,1028.2
+1697511480000,4.52,4.52,4.519,4.52,469.9
+1697511540000,4.519,4.519,4.518,4.518,385.2
+1697511600000,4.519,4.521,4.517,4.517,3398.5
+1697511660000,4.517,4.517,4.517,4.517,573.0
+1697511720000,4.517,4.517,4.517,4.517,115.7
+1697511780000,4.518,4.518,4.518,4.518,195.3
+1697511840000,4.518,4.519,4.517,4.519,2380.8
+1697511900000,4.519,4.52,4.518,4.518,241.5
+1697511960000,4.518,4.519,4.518,4.518,911.4
+1697512020000,4.517,4.517,4.515,4.516,414.9
+1697512080000,4.516,4.516,4.515,4.516,120.0
+1697512140000,4.516,4.518,4.516,4.517,605.4
+1697512200000,4.516,4.516,4.515,4.515,327.8
+1697512260000,4.515,4.515,4.514,4.514,505.7
+1697512320000,4.514,4.516,4.513,4.515,666.3
+1697512380000,4.516,4.517,4.515,4.517,1011.7
+1697512440000,4.518,4.519,4.517,4.519,1909.6
+1697512500000,4.519,4.519,4.516,4.516,1887.2
+1697512560000,4.516,4.517,4.516,4.516,1377.9
+1697512620000,4.515,4.518,4.515,4.518,1082.4
+1697512680000,4.517,4.517,4.511,4.511,2810.4
+1697512740000,4.511,4.513,4.511,4.513,299.2
+1697512800000,4.512,4.512,4.51,4.511,764.9
+1697512860000,4.511,4.516,4.511,4.516,1548.9
+1697512920000,4.517,4.517,4.516,4.516,1308.7
+1697512980000,4.515,4.515,4.513,4.513,394.5
+1697513040000,4.512,4.512,4.51,4.51,1491.9
+1697513100000,4.509,4.509,4.507,4.507,1643.4
+1697513160000,4.506,4.506,4.505,4.505,289.0
+1697513220000,4.505,4.506,4.505,4.505,596.6
+1697513280000,4.505,4.505,4.501,4.502,1921.5
+1697513340000,4.501,4.501,4.5,4.5,809.8
+1697513400000,4.501,4.501,4.5,4.5,454.1
+1697513460000,4.5,4.503,4.5,4.503,1254.2
+1697513520000,4.503,4.504,4.503,4.503,1011.3
+1697513580000,4.503,4.504,4.501,4.502,649.5
+1697513640000,4.502,4.503,4.502,4.503,229.1
+1697513700000,4.502,4.502,4.502,4.502,40.6
+1697513760000,4.503,4.504,4.503,4.503,556.4
+1697513820000,4.504,4.506,4.504,4.506,540.3
+1697513880000,4.506,4.506,4.506,4.506,12.5
+1697513940000,4.505,4.505,4.505,4.505,677.7
+1697514000000,4.503,4.504,4.502,4.503,843.7
+1697514060000,4.504,4.504,4.504,4.504,2.1
+1697514120000,4.504,4.504,4.503,4.504,124.3
+1697514180000,4.504,4.506,4.504,4.506,508.7
+1697514240000,4.505,4.507,4.505,4.507,701.6
+1697514300000,4.507,4.508,4.503,4.503,1956.8
+1697514360000,4.503,4.503,4.5,4.501,1685.9
+1697514420000,4.501,4.503,4.501,4.502,272.9
+1697514480000,4.502,4.502,4.502,4.502,99.0
+1697514540000,4.502,4.502,4.501,4.501,144.6
+1697514600000,4.5,4.501,4.499,4.5,566.7
+1697514660000,4.501,4.502,4.501,4.502,767.1
+1697514720000,4.501,4.501,4.5,4.501,426.4
+1697514780000,4.501,4.503,4.498,4.499,2053.3
+1697514840000,4.499,4.502,4.498,4.5,2057.7
+1697514900000,4.5,4.5,4.5,4.5,41.4
+1697514960000,4.5,4.501,4.5,4.501,21.3
+1697515020000,4.501,4.503,4.501,4.503,643.4
+1697515080000,4.502,4.503,4.502,4.503,58.1
+1697515140000,4.503,4.504,4.498,4.499,1376.5
+1697515200000,4.498,4.499,4.497,4.497,776.7
+1697515260000,4.497,4.497,4.483,4.488,15539.5
+1697515320000,4.488,4.49,4.487,4.488,3574.8
+1697515380000,4.487,4.487,4.482,4.482,2302.7
+1697515440000,4.482,4.484,4.481,4.482,2407.7
+1697515500000,4.482,4.485,4.479,4.485,2960.3
+1697515560000,4.485,4.485,4.477,4.477,9124.0
+1697515620000,4.477,4.48,4.472,4.474,5524.7
+1697515680000,4.472,4.48,4.47,4.48,5457.5
+1697515740000,4.48,4.483,4.474,4.476,5012.8
+1697515800000,4.476,4.489,4.476,4.489,3417.8
+1697515860000,4.489,4.49,4.486,4.488,3701.8
+1697515920000,4.488,4.49,4.485,4.486,3053.0
+1697515980000,4.486,4.487,4.486,4.487,328.0
+1697516040000,4.487,4.487,4.487,4.487,187.9
+1697516100000,4.487,4.487,4.482,4.482,1669.8
+1697516160000,4.482,4.492,4.482,4.491,1953.9
+1697516220000,4.491,4.492,4.489,4.492,489.2
+1697516280000,4.492,4.492,4.492,4.492,169.2
+1697516340000,4.492,4.494,4.492,4.494,372.2
+1697516400000,4.494,4.499,4.494,4.497,1876.8
+1697516460000,4.497,4.499,4.497,4.499,422.9
+1697516520000,4.499,4.5,4.498,4.5,389.7
+1697516580000,4.499,4.499,4.497,4.497,1186.3
+1697516640000,4.497,4.499,4.497,4.499,837.7
+1697516700000,4.499,4.499,4.495,4.495,1040.8
+1697516760000,4.496,4.499,4.496,4.499,779.0
+1697516820000,4.5,4.5,4.5,4.5,1701.5
+1697516880000,4.5,4.5,4.499,4.5,791.4
+1697516940000,4.499,4.499,4.497,4.497,680.5
+1697517000000,4.497,4.498,4.497,4.498,604.5
+1697517060000,4.499,4.499,4.499,4.499,78.6
+1697517120000,4.499,4.501,4.498,4.499,1458.1
+1697517180000,4.499,4.5,4.499,4.5,467.3
+1697517240000,4.502,4.504,4.502,4.503,709.9
+1697517300000,4.504,4.507,4.504,4.507,942.1
+1697517360000,4.507,4.507,4.506,4.507,309.5
+1697517420000,4.507,4.507,4.505,4.505,464.6
+1697517480000,4.506,4.506,4.505,4.505,318.5
+1697517540000,4.504,4.504,4.503,4.503,605.7
+1697517600000,4.503,4.504,4.498,4.498,2290.7
+1697517660000,4.498,4.498,4.497,4.498,534.5
+1697517720000,4.499,4.501,4.498,4.498,811.3
+1697517780000,4.498,4.5,4.498,4.499,489.2
+1697517840000,4.499,4.499,4.499,4.499,0.0
+1697517900000,4.5,4.503,4.499,4.502,2974.5
+1697517960000,4.502,4.502,4.502,4.502,1652.5
+1697518020000,4.502,4.502,4.502,4.502,22.4
+1697518080000,4.502,4.502,4.501,4.501,91.0
+1697518140000,4.501,4.501,4.501,4.501,77.2
+1697518200000,4.5,4.5,4.498,4.498,1481.5
+1697518260000,4.498,4.501,4.498,4.501,614.9
+1697518320000,4.503,4.503,4.502,4.503,624.9
+1697518380000,4.503,4.505,4.503,4.503,728.6
+1697518440000,4.503,4.503,4.501,4.501,944.5
+1697518500000,4.503,4.503,4.502,4.503,277.5
+1697518560000,4.502,4.502,4.498,4.498,2517.2
+1697518620000,4.499,4.501,4.499,4.5,1079.8
+1697518680000,4.5,4.5,4.499,4.5,207.5
+1697518740000,4.499,4.5,4.499,4.499,4.4
+1697518800000,4.5,4.501,4.499,4.5,697.1
+1697518860000,4.5,4.5,4.497,4.498,1575.4
+1697518920000,4.498,4.5,4.497,4.5,1430.7
+1697518980000,4.5,4.503,4.5,4.503,651.5
+1697519040000,4.504,4.504,4.503,4.504,34.9
+1697519100000,4.503,4.507,4.503,4.507,1151.6
+1697519160000,4.506,4.506,4.505,4.505,1608.0
+1697519220000,4.505,4.507,4.505,4.507,552.6
+1697519280000,4.507,4.507,4.505,4.505,622.6
+1697519340000,4.506,4.506,4.505,4.506,161.1
+1697519400000,4.505,4.505,4.502,4.503,1177.5
+1697519460000,4.503,4.503,4.502,4.502,191.0
+1697519520000,4.503,4.503,4.499,4.499,317.4
+1697519580000,4.498,4.499,4.498,4.499,148.6
+1697519640000,4.499,4.499,4.496,4.496,580.6
+1697519700000,4.495,4.496,4.494,4.495,468.4
+1697519760000,4.495,4.495,4.494,4.494,476.8
+1697519820000,4.494,4.496,4.494,4.496,417.9
+1697519880000,4.496,4.497,4.496,4.497,1098.5
+1697519940000,4.497,4.499,4.497,4.499,618.0
+1697520000000,4.499,4.499,4.499,4.499,34.4
+1697520060000,4.498,4.498,4.497,4.497,100.7
+1697520120000,4.497,4.497,4.495,4.497,787.3
+1697520180000,4.496,4.496,4.495,4.495,183.2
+1697520240000,4.496,4.496,4.495,4.495,41.2
+1697520300000,4.496,4.499,4.496,4.498,1403.0
+1697520360000,4.497,4.498,4.497,4.498,460.0
+1697520420000,4.497,4.498,4.496,4.497,1362.6
+1697520480000,4.497,4.5,4.497,4.5,2169.4
+1697520540000,4.501,4.503,4.501,4.503,705.6
+1697520600000,4.503,4.503,4.502,4.503,504.8
+1697520660000,4.503,4.505,4.503,4.505,979.9
+1697520720000,4.505,4.505,4.502,4.504,2847.1
+1697520780000,4.503,4.503,4.502,4.502,473.2
+1697520840000,4.501,4.502,4.501,4.502,304.8
+1697520900000,4.501,4.501,4.496,4.497,1919.5
+1697520960000,4.496,4.496,4.492,4.495,1653.3
+1697521020000,4.495,4.498,4.493,4.497,3044.9
+1697521080000,4.497,4.497,4.497,4.497,22.0
+1697521140000,4.497,4.498,4.496,4.496,281.6
+1697521200000,4.495,4.495,4.494,4.494,708.8
+1697521260000,4.493,4.495,4.493,4.495,1624.2
+1697521320000,4.495,4.495,4.494,4.494,389.5
+1697521380000,4.495,4.5,4.495,4.499,4500.9
+1697521440000,4.499,4.499,4.497,4.497,230.9
+1697521500000,4.497,4.499,4.497,4.499,932.3
+1697521560000,4.5,4.5,4.497,4.498,1996.1
+1697521620000,4.499,4.5,4.497,4.497,226.5
+1697521680000,4.498,4.498,4.496,4.496,1012.9
+1697521740000,4.495,4.495,4.49,4.495,2241.3
+1697521800000,4.495,4.496,4.494,4.496,559.9
+1697521860000,4.495,4.497,4.494,4.496,1820.3
+1697521920000,4.495,4.495,4.494,4.494,1325.9
+1697521980000,4.494,4.498,4.494,4.498,819.5
+1697522040000,4.498,4.498,4.497,4.497,207.5
+1697522100000,4.497,4.497,4.496,4.496,114.9
+1697522160000,4.497,4.501,4.497,4.501,1012.1
+1697522220000,4.5,4.501,4.499,4.501,620.8
+1697522280000,4.5,4.5,4.497,4.497,667.8
+1697522340000,4.496,4.496,4.495,4.495,85.9
+1697522400000,4.495,4.495,4.49,4.493,1924.0
+1697522460000,4.493,4.498,4.493,4.497,1713.9
+1697522520000,4.498,4.498,4.496,4.496,1004.9
+1697522580000,4.495,4.495,4.493,4.493,646.2
+1697522640000,4.492,4.493,4.491,4.493,391.5
+1697522700000,4.493,4.493,4.488,4.491,3374.4
+1697522760000,4.49,4.49,4.488,4.489,3178.5
+1697522820000,4.489,4.489,4.487,4.487,163.9
+1697522880000,4.488,4.492,4.488,4.489,1089.4
+1697522940000,4.489,4.49,4.486,4.486,1117.0
+1697523000000,4.487,4.489,4.487,4.488,131.6
+1697523060000,4.489,4.49,4.488,4.489,597.5
+1697523120000,4.489,4.489,4.486,4.486,567.0
+1697523180000,4.486,4.487,4.485,4.486,393.6
+1697523240000,4.486,4.488,4.486,4.487,920.4
+1697523300000,4.487,4.491,4.487,4.491,1219.4
+1697523360000,4.492,4.492,4.489,4.491,918.1
+1697523420000,4.491,4.492,4.49,4.49,1200.0
+1697523480000,4.49,4.492,4.49,4.491,456.0
+1697523540000,4.49,4.49,4.485,4.486,3222.0
+1697523600000,4.487,4.489,4.487,4.488,793.5
+1697523660000,4.488,4.488,4.486,4.487,386.0
+1697523720000,4.487,4.488,4.485,4.487,2818.4
+1697523780000,4.488,4.489,4.488,4.489,894.5
+1697523840000,4.489,4.489,4.487,4.487,696.4
+1697523900000,4.486,4.489,4.486,4.487,1606.1
+1697523960000,4.487,4.488,4.486,4.486,258.6
+1697524020000,4.486,4.486,4.479,4.479,9365.7
+1697524080000,4.48,4.482,4.48,4.48,694.4
+1697524140000,4.48,4.48,4.475,4.476,2318.0
+1697524200000,4.476,4.477,4.476,4.476,678.3
+1697524260000,4.477,4.481,4.477,4.48,1779.5
+1697524320000,4.481,4.483,4.479,4.481,3348.8
+1697524380000,4.481,4.481,4.479,4.48,613.0
+1697524440000,4.481,4.482,4.48,4.482,668.1
+1697524500000,4.482,4.482,4.48,4.48,238.4
+1697524560000,4.48,4.48,4.48,4.48,473.6
+1697524620000,4.48,4.48,4.475,4.477,5863.2
+1697524680000,4.476,4.478,4.475,4.478,658.9
+1697524740000,4.477,4.478,4.477,4.478,308.5
+1697524800000,4.478,4.479,4.475,4.476,708.4
+1697524860000,4.476,4.48,4.476,4.48,1104.5
+1697524920000,4.48,4.48,4.479,4.48,243.0
+1697524980000,4.481,4.481,4.48,4.48,262.5
+1697525040000,4.48,4.48,4.479,4.48,77.6
+1697525100000,4.481,4.481,4.478,4.478,995.4
+1697525160000,4.478,4.478,4.477,4.477,276.8
+1697525220000,4.478,4.482,4.477,4.48,5331.8
+1697525280000,4.48,4.48,4.478,4.478,34.7
+1697525340000,4.479,4.479,4.476,4.476,2148.3
+1697525400000,4.476,4.476,4.475,4.476,602.0
+1697525460000,4.475,4.476,4.475,4.475,2135.4
+1697525520000,4.476,4.477,4.475,4.477,1689.7
+1697525580000,4.477,4.478,4.476,4.477,735.3
+1697525640000,4.476,4.476,4.475,4.476,1328.7
+1697525700000,4.476,4.478,4.476,4.478,816.5
+1697525760000,4.479,4.481,4.478,4.481,1461.4
+1697525820000,4.48,4.487,4.48,4.487,6061.0
+1697525880000,4.488,4.489,4.486,4.486,2267.2
+1697525940000,4.487,4.487,4.487,4.487,37.1
+1697526000000,4.486,4.487,4.481,4.482,3536.8
+1697526060000,4.482,4.484,4.481,4.484,2068.8
+1697526120000,4.483,4.484,4.482,4.482,1159.9
+1697526180000,4.483,4.485,4.482,4.485,671.7
+1697526240000,4.484,4.484,4.483,4.484,722.1
+1697526300000,4.484,4.49,4.483,4.489,3828.6
+1697526360000,4.488,4.488,4.486,4.486,1346.6
+1697526420000,4.486,4.49,4.477,4.479,29056.0
+1697526480000,4.479,4.479,4.474,4.476,4389.9
+1697526540000,4.476,4.479,4.476,4.478,1171.7
+1697526600000,4.477,4.478,4.477,4.477,450.3
+1697526660000,4.476,4.477,4.476,4.477,263.5
+1697526720000,4.478,4.478,4.477,4.477,1355.9
+1697526780000,4.476,4.477,4.475,4.477,1262.1
+1697526840000,4.477,4.477,4.476,4.476,262.8
+1697526900000,4.476,4.478,4.476,4.478,739.5
+1697526960000,4.478,4.478,4.478,4.478,283.1
+1697527020000,4.479,4.48,4.479,4.48,2787.9
+1697527080000,4.479,4.479,4.478,4.479,495.8
+1697527140000,4.479,4.479,4.479,4.479,67.1
+1697527200000,4.48,4.48,4.479,4.48,341.5
+1697527260000,4.479,4.479,4.479,4.479,1001.2
+1697527320000,4.479,4.479,4.478,4.478,1075.6
+1697527380000,4.478,4.478,4.478,4.478,41.6
+1697527440000,4.478,4.479,4.478,4.479,295.0
+1697527500000,4.478,4.479,4.478,4.479,473.1
+1697527560000,4.478,4.479,4.477,4.477,1288.4
+1697527620000,4.477,4.477,4.476,4.476,164.2
+1697527680000,4.476,4.477,4.476,4.477,605.1
+1697527740000,4.476,4.477,4.475,4.477,1625.9
+1697527800000,4.476,4.476,4.472,4.475,8506.2
+1697527860000,4.474,4.477,4.474,4.475,1432.4
+1697527920000,4.474,4.474,4.473,4.474,255.4
+1697527980000,4.474,4.475,4.473,4.475,1542.2
+1697528040000,4.475,4.476,4.474,4.474,2116.7
+1697528100000,4.474,4.478,4.474,4.475,5003.1
+1697528160000,4.476,4.476,4.473,4.473,970.7
+1697528220000,4.473,4.474,4.473,4.473,1483.0
+1697528280000,4.474,4.475,4.473,4.475,418.5
+1697528340000,4.474,4.475,4.472,4.472,4570.8
+1697528400000,4.471,4.471,4.464,4.466,12150.8
+1697528460000,4.467,4.478,4.467,4.474,10138.1
+1697528520000,4.474,4.48,4.473,4.479,6168.6
+1697528580000,4.478,4.479,4.476,4.476,2107.0
+1697528640000,4.477,4.48,4.477,4.479,2506.3
+1697528700000,4.478,4.48,4.478,4.479,3994.5
+1697528760000,4.478,4.479,4.477,4.478,1150.8
+1697528820000,4.479,4.48,4.479,4.479,1109.1
+1697528880000,4.479,4.483,4.479,4.481,19562.7
+1697528940000,4.481,4.481,4.48,4.481,618.2
+1697529000000,4.482,4.488,4.479,4.487,13852.0
+1697529060000,4.487,4.487,4.479,4.483,5423.2
+1697529120000,4.483,4.486,4.482,4.485,3326.1
+1697529180000,4.485,4.488,4.485,4.485,3743.4
+1697529240000,4.485,4.488,4.485,4.487,2814.8
+1697529300000,4.488,4.491,4.485,4.487,5687.1
+1697529360000,4.487,4.49,4.487,4.488,4159.3
+1697529420000,4.489,4.489,4.485,4.485,1103.3
+1697529480000,4.484,4.484,4.48,4.482,1390.2
+1697529540000,4.482,4.482,4.48,4.48,371.9
+1697529600000,4.481,4.482,4.479,4.482,1219.3
+1697529660000,4.482,4.485,4.481,4.482,1914.7
+1697529720000,4.483,4.483,4.477,4.477,4491.4
+1697529780000,4.478,4.484,4.478,4.479,7442.0
+1697529840000,4.479,4.479,4.477,4.479,2584.5
+1697529900000,4.479,4.485,4.478,4.48,4489.7
+1697529960000,4.481,4.482,4.48,4.48,1504.4
+1697530020000,4.48,4.482,4.48,4.482,1261.1
+1697530080000,4.482,4.482,4.482,4.482,0.0
+1697530140000,4.482,4.483,4.481,4.483,618.1
+1697530200000,4.483,4.483,4.477,4.478,3135.3
+1697530260000,4.478,4.478,4.476,4.478,535.9
+1697530320000,4.478,4.478,4.475,4.476,1147.7
+1697530380000,4.476,4.476,4.476,4.476,546.0
+1697530440000,4.476,4.478,4.476,4.476,776.0
+1697530500000,4.476,4.476,4.47,4.47,1360.0
+1697530560000,4.47,4.47,4.467,4.467,1880.5
+1697530620000,4.466,4.471,4.466,4.468,4826.0
+1697530680000,4.467,4.467,4.459,4.46,9519.0
+1697530740000,4.46,4.463,4.455,4.455,11170.1
+1697530800000,4.456,4.458,4.454,4.457,4310.4
+1697530860000,4.457,4.457,4.454,4.454,1164.7
+1697530920000,4.455,4.459,4.455,4.458,1688.6
+1697530980000,4.458,4.458,4.455,4.457,1830.2
+1697531040000,4.458,4.459,4.456,4.459,1362.8
+1697531100000,4.46,4.462,4.453,4.455,7942.2
+1697531160000,4.455,4.455,4.452,4.452,4063.4
+1697531220000,4.452,4.454,4.45,4.454,5352.2
+1697531280000,4.455,4.456,4.455,4.456,527.7
+1697531340000,4.456,4.456,4.455,4.455,102.8
+1697531400000,4.455,4.456,4.454,4.455,3334.5
+1697531460000,4.455,4.459,4.455,4.457,2438.2
+1697531520000,4.457,4.458,4.455,4.455,3085.3
+1697531580000,4.456,4.458,4.456,4.456,531.0
+1697531640000,4.456,4.456,4.451,4.452,1195.0
+1697531700000,4.452,4.454,4.452,4.452,625.2
+1697531760000,4.452,4.455,4.45,4.453,4240.8
+1697531820000,4.454,4.454,4.451,4.453,661.7
+1697531880000,4.453,4.455,4.452,4.455,969.9
+1697531940000,4.455,4.456,4.454,4.455,1639.5
+1697532000000,4.455,4.455,4.453,4.454,2672.7
+1697532060000,4.453,4.453,4.452,4.453,1660.1
+1697532120000,4.453,4.453,4.444,4.447,13524.9
+1697532180000,4.446,4.45,4.443,4.443,6286.0
+1697532240000,4.443,4.445,4.441,4.444,3695.7
+1697532300000,4.445,4.451,4.444,4.451,7595.9
+1697532360000,4.451,4.451,4.449,4.449,855.5
+1697532420000,4.449,4.449,4.445,4.447,2603.0
+1697532480000,4.447,4.453,4.447,4.45,2852.5
+1697532540000,4.449,4.451,4.448,4.449,1559.4
+1697532600000,4.449,4.451,4.444,4.448,6012.2
+1697532660000,4.447,4.449,4.444,4.445,5790.9
+1697532720000,4.444,4.45,4.444,4.449,1055.2
+1697532780000,4.45,4.453,4.45,4.452,972.0
+1697532840000,4.452,4.452,4.447,4.449,1944.6
+1697532900000,4.449,4.453,4.448,4.453,2647.0
+1697532960000,4.452,4.453,4.448,4.449,1591.6
+1697533020000,4.449,4.453,4.448,4.45,4797.7
+1697533080000,4.448,4.451,4.447,4.449,2059.9
+1697533140000,4.449,4.45,4.445,4.445,3021.6
+1697533200000,4.445,4.45,4.444,4.448,7412.5
+1697533260000,4.448,4.45,4.448,4.45,898.7
+1697533320000,4.45,4.453,4.45,4.451,1651.1
+1697533380000,4.452,4.452,4.448,4.449,3156.0
+1697533440000,4.448,4.448,4.446,4.448,1164.6
+1697533500000,4.448,4.448,4.445,4.446,1113.9
+1697533560000,4.445,4.447,4.445,4.447,1300.8
+1697533620000,4.446,4.449,4.446,4.449,935.9
+1697533680000,4.448,4.448,4.445,4.447,5973.8
+1697533740000,4.448,4.45,4.448,4.448,1554.2
+1697533800000,4.448,4.448,4.447,4.448,124.8
+1697533860000,4.448,4.448,4.447,4.447,177.2
+1697533920000,4.446,4.446,4.44,4.44,3830.6
+1697533980000,4.441,4.448,4.441,4.448,4834.4
+1697534040000,4.448,4.448,4.447,4.448,110.4
+1697534100000,4.448,4.448,4.446,4.446,1594.6
+1697534160000,4.446,4.453,4.446,4.453,4383.7
+1697534220000,4.453,4.453,4.451,4.452,691.4
+1697534280000,4.451,4.452,4.45,4.45,931.1
+1697534340000,4.45,4.452,4.45,4.451,1463.1
+1697534400000,4.452,4.452,4.447,4.45,1789.2
+1697534460000,4.45,4.454,4.45,4.452,1392.2
+1697534520000,4.452,4.454,4.451,4.453,2623.0
+1697534580000,4.453,4.453,4.449,4.449,3296.1
+1697534640000,4.448,4.449,4.446,4.446,364.7
+1697534700000,4.447,4.448,4.445,4.446,1648.6
+1697534760000,4.447,4.45,4.447,4.449,953.1
+1697534820000,4.45,4.452,4.449,4.452,1682.8
+1697534880000,4.452,4.454,4.452,4.453,521.0
+1697534940000,4.454,4.456,4.454,4.456,974.2
+1697535000000,4.455,4.458,4.453,4.456,2742.8
+1697535060000,4.456,4.459,4.456,4.458,1277.0
+1697535120000,4.458,4.461,4.458,4.459,3252.0
+1697535180000,4.46,4.46,4.456,4.458,1510.8
+1697535240000,4.457,4.457,4.456,4.456,440.0
+1697535300000,4.457,4.46,4.456,4.46,1757.2
+1697535360000,4.46,4.462,4.46,4.461,2007.6
+1697535420000,4.462,4.462,4.459,4.459,696.8
+1697535480000,4.458,4.458,4.455,4.456,2508.3
+1697535540000,4.456,4.456,4.451,4.453,508.1
+1697535600000,4.453,4.453,4.452,4.453,348.2
+1697535660000,4.454,4.454,4.453,4.453,156.2
+1697535720000,4.453,4.454,4.453,4.453,487.5
+1697535780000,4.453,4.453,4.452,4.452,280.8
+1697535840000,4.451,4.453,4.451,4.453,412.8
+1697535900000,4.453,4.454,4.45,4.45,2231.5
+1697535960000,4.45,4.452,4.45,4.451,1355.5
+1697536020000,4.452,4.454,4.452,4.454,406.3
+1697536080000,4.455,4.455,4.454,4.454,492.2
+1697536140000,4.454,4.454,4.453,4.453,256.6
+1697536200000,4.454,4.455,4.454,4.454,705.4
+1697536260000,4.454,4.455,4.452,4.453,1554.7
+1697536320000,4.453,4.456,4.453,4.454,1348.5
+1697536380000,4.454,4.455,4.454,4.454,244.3
+1697536440000,4.455,4.456,4.455,4.456,627.2
+1697536500000,4.456,4.457,4.455,4.457,441.4
+1697536560000,4.457,4.459,4.456,4.456,1427.8
+1697536620000,4.456,4.456,4.454,4.456,330.6
+1697536680000,4.456,4.456,4.454,4.455,59.6
+1697536740000,4.455,4.458,4.454,4.457,1658.5
+1697536800000,4.458,4.458,4.457,4.458,990.0
+1697536860000,4.458,4.458,4.454,4.454,1273.6
+1697536920000,4.455,4.456,4.454,4.455,375.6
+1697536980000,4.453,4.456,4.452,4.456,1336.1
+1697537040000,4.455,4.455,4.455,4.455,17.4
+1697537100000,4.456,4.459,4.455,4.459,4362.7
+1697537160000,4.459,4.459,4.458,4.458,520.9
+1697537220000,4.458,4.46,4.458,4.459,642.9
+1697537280000,4.459,4.459,4.459,4.459,629.3
+1697537340000,4.46,4.46,4.459,4.46,221.7
+1697537400000,4.459,4.46,4.459,4.46,96.9
+1697537460000,4.46,4.461,4.459,4.459,3658.7
+1697537520000,4.46,4.463,4.46,4.462,2524.8
+1697537580000,4.462,4.463,4.46,4.462,1088.0
+1697537640000,4.462,4.462,4.461,4.462,930.3
+1697537700000,4.462,4.464,4.462,4.464,953.9
+1697537760000,4.464,4.467,4.463,4.465,1963.8
+1697537820000,4.466,4.467,4.466,4.466,1100.9
+1697537880000,4.466,4.466,4.463,4.463,1700.6
+1697537940000,4.464,4.474,4.464,4.465,5206.6
+1697538000000,4.465,4.47,4.465,4.468,2574.6
+1697538060000,4.468,4.47,4.467,4.469,3020.6
+1697538120000,4.469,4.47,4.467,4.47,1014.5
+1697538180000,4.469,4.469,4.465,4.466,5726.0
+1697538240000,4.466,4.467,4.466,4.466,841.4
+1697538300000,4.466,4.467,4.466,4.467,1144.4
+1697538360000,4.467,4.467,4.464,4.466,1660.4
+1697538420000,4.466,4.469,4.465,4.468,3210.0
+1697538480000,4.468,4.469,4.464,4.464,1667.1
+1697538540000,4.464,4.465,4.463,4.463,731.2
+1697538600000,4.463,4.465,4.463,4.463,3821.1
+1697538660000,4.464,4.464,4.457,4.457,6593.4
+1697538720000,4.458,4.458,4.456,4.457,302.0
+1697538780000,4.456,4.459,4.452,4.453,4241.2
+1697538840000,4.453,4.455,4.452,4.455,1393.3
+1697538900000,4.455,4.455,4.453,4.455,1036.9
+1697538960000,4.457,4.458,4.457,4.457,34.4
+1697539020000,4.458,4.458,4.456,4.456,544.3
+1697539080000,4.455,4.456,4.45,4.452,6348.5
+1697539140000,4.452,4.453,4.451,4.451,373.6
+1697539200000,4.451,4.453,4.451,4.452,1054.9
+1697539260000,4.452,4.453,4.452,4.452,1142.8
+1697539320000,4.452,4.454,4.452,4.453,1407.2
+1697539380000,4.453,4.453,4.453,4.453,231.7
+1697539440000,4.453,4.455,4.45,4.451,5485.6
+1697539500000,4.451,4.455,4.451,4.453,2178.3
+1697539560000,4.454,4.454,4.453,4.453,1096.4
+1697539620000,4.454,4.454,4.453,4.454,833.6
+1697539680000,4.455,4.456,4.452,4.454,1086.1
+1697539740000,4.454,4.456,4.453,4.453,806.3
+1697539800000,4.452,4.463,4.451,4.46,22220.4
+1697539860000,4.46,4.461,4.456,4.457,3354.5
+1697539920000,4.457,4.457,4.454,4.456,1630.6
+1697539980000,4.455,4.456,4.454,4.455,1099.9
+1697540040000,4.455,4.456,4.455,4.455,343.2
+1697540100000,4.455,4.456,4.455,4.456,54.5
+1697540160000,4.456,4.456,4.456,4.456,32.3
+1697540220000,4.455,4.455,4.447,4.45,8527.2
+1697540280000,4.449,4.449,4.448,4.448,507.6
+1697540340000,4.449,4.452,4.449,4.45,2463.7
+1697540400000,4.45,4.451,4.447,4.449,1643.3
+1697540460000,4.45,4.45,4.448,4.448,937.5
+1697540520000,4.447,4.45,4.447,4.449,1559.2
+1697540580000,4.45,4.45,4.447,4.447,876.0
+1697540640000,4.447,4.447,4.441,4.443,5454.2
+1697540700000,4.444,4.444,4.436,4.443,17491.7
+1697540760000,4.443,4.446,4.441,4.445,2719.4
+1697540820000,4.446,4.449,4.444,4.446,2046.1
+1697540880000,4.446,4.446,4.443,4.446,1347.0
+1697540940000,4.446,4.448,4.444,4.444,2668.9
+1697541000000,4.444,4.444,4.44,4.441,1143.9
+1697541060000,4.441,4.443,4.44,4.443,2098.6
+1697541120000,4.444,4.447,4.443,4.444,2333.7
+1697541180000,4.444,4.446,4.444,4.446,457.0
+1697541240000,4.445,4.447,4.445,4.447,113.4
+1697541300000,4.447,4.447,4.446,4.446,400.2
+1697541360000,4.446,4.448,4.444,4.448,1410.0
+1697541420000,4.447,4.447,4.444,4.444,5921.9
+1697541480000,4.444,4.445,4.444,4.444,132.3
+1697541540000,4.444,4.445,4.443,4.444,792.2
+1697541600000,4.444,4.448,4.443,4.448,2289.1
+1697541660000,4.448,4.449,4.447,4.449,568.6
+1697541720000,4.449,4.449,4.447,4.448,1877.1
+1697541780000,4.447,4.447,4.447,4.447,26.7
+1697541840000,4.447,4.448,4.447,4.448,298.3
+1697541900000,4.447,4.448,4.444,4.445,1224.1
+1697541960000,4.445,4.445,4.444,4.445,463.7
+1697542020000,4.446,4.448,4.444,4.447,3010.2
+1697542080000,4.447,4.45,4.447,4.448,1650.8
+1697542140000,4.449,4.45,4.445,4.447,6600.5
+1697542200000,4.446,4.448,4.44,4.44,5135.3
+1697542260000,4.441,4.443,4.441,4.442,642.6
+1697542320000,4.443,4.446,4.443,4.444,1303.9
+1697542380000,4.444,4.445,4.443,4.445,386.4
+1697542440000,4.445,4.449,4.445,4.448,496.9
+1697542500000,4.449,4.449,4.446,4.448,1874.1
+1697542560000,4.449,4.452,4.449,4.45,3009.7
+1697542620000,4.449,4.452,4.449,4.451,2608.0
+1697542680000,4.451,4.453,4.449,4.452,1208.0
+1697542740000,4.451,4.454,4.451,4.451,1561.7
+1697542800000,4.451,4.451,4.446,4.446,1810.9
+1697542860000,4.445,4.447,4.445,4.446,687.4
+1697542920000,4.446,4.446,4.445,4.445,28.9
+1697542980000,4.446,4.447,4.446,4.446,515.9
+1697543040000,4.446,4.446,4.442,4.442,1572.7
+1697543100000,4.442,4.444,4.442,4.444,744.2
+1697543160000,4.444,4.447,4.444,4.447,658.5
+1697543220000,4.448,4.448,4.447,4.448,36.2
+1697543280000,4.447,4.448,4.446,4.446,460.2
+1697543340000,4.446,4.448,4.444,4.447,2255.7
+1697543400000,4.447,4.448,4.447,4.447,532.2
+1697543460000,4.446,4.448,4.445,4.445,1711.7
+1697543520000,4.446,4.446,4.445,4.446,397.4
+1697543580000,4.447,4.448,4.447,4.448,115.1
+1697543640000,4.447,4.447,4.444,4.445,2920.0
+1697543700000,4.444,4.445,4.443,4.443,246.2
+1697543760000,4.442,4.442,4.439,4.44,462.1
+1697543820000,4.439,4.441,4.439,4.441,2031.0
+1697543880000,4.44,4.44,4.437,4.437,1751.8
+1697543940000,4.437,4.438,4.436,4.438,775.6
+1697544000000,4.438,4.444,4.437,4.442,11150.4
+1697544060000,4.443,4.444,4.441,4.443,1928.9
+1697544120000,4.444,4.445,4.444,4.445,1350.7
+1697544180000,4.444,4.444,4.442,4.443,1651.6
+1697544240000,4.443,4.444,4.443,4.444,471.7
+1697544300000,4.443,4.445,4.441,4.441,3256.5
+1697544360000,4.442,4.442,4.441,4.441,1255.4
+1697544420000,4.441,4.441,4.439,4.44,365.5
+1697544480000,4.439,4.44,4.439,4.44,445.4
+1697544540000,4.441,4.441,4.439,4.441,1199.4
+1697544600000,4.441,4.441,4.44,4.441,285.5
+1697544660000,4.44,4.44,4.436,4.437,2041.5
+1697544720000,4.437,4.437,4.435,4.435,4297.7
+1697544780000,4.436,4.437,4.435,4.437,1190.9
+1697544840000,4.436,4.436,4.433,4.434,4987.1
+1697544900000,4.434,4.434,4.43,4.432,2759.2
+1697544960000,4.431,4.433,4.43,4.433,2593.4
+1697545020000,4.432,4.433,4.429,4.429,2485.7
+1697545080000,4.429,4.433,4.429,4.433,1582.7
+1697545140000,4.433,4.433,4.429,4.43,3344.6
+1697545200000,4.429,4.432,4.429,4.431,1353.8
+1697545260000,4.43,4.431,4.426,4.426,2367.6
+1697545320000,4.426,4.427,4.424,4.425,2554.8
+1697545380000,4.425,4.425,4.418,4.421,11238.1
+1697545440000,4.422,4.426,4.422,4.426,1665.5
+1697545500000,4.427,4.432,4.425,4.425,4758.7
+1697545560000,4.425,4.425,4.418,4.42,5213.1
+1697545620000,4.42,4.422,4.419,4.42,4268.1
+1697545680000,4.419,4.434,4.418,4.433,30196.6
+1697545740000,4.432,4.432,4.426,4.427,5996.7
+1697545800000,4.426,4.426,4.414,4.416,10389.4
+1697545860000,4.416,4.416,4.412,4.413,4044.7
+1697545920000,4.413,4.414,4.411,4.412,3258.8
+1697545980000,4.413,4.413,4.41,4.411,2136.5
+1697546040000,4.412,4.412,4.353,4.365,150182.5
+1697546100000,4.365,4.391,4.365,4.385,46115.2
+1697546160000,4.385,4.391,4.379,4.382,30474.1
+1697546220000,4.382,4.383,4.375,4.378,8768.1
+1697546280000,4.379,4.386,4.378,4.385,4102.2
+1697546340000,4.386,4.387,4.379,4.386,6944.2
+1697546400000,4.385,4.386,4.38,4.386,2148.1
+1697546460000,4.386,4.39,4.386,4.389,6392.4
+1697546520000,4.389,4.393,4.389,4.392,5025.9
+1697546580000,4.392,4.398,4.391,4.391,10234.8
+1697546640000,4.392,4.392,4.384,4.384,7972.8
+1697546700000,4.384,4.385,4.382,4.385,3544.8
+1697546760000,4.385,4.389,4.383,4.388,5381.8
+1697546820000,4.388,4.392,4.388,4.392,1708.3
+1697546880000,4.391,4.393,4.391,4.393,1056.5
+1697546940000,4.393,4.396,4.393,4.393,3569.7
+1697547000000,4.394,4.394,4.388,4.388,3851.1
+1697547060000,4.388,4.389,4.388,4.389,2070.6
+1697547120000,4.388,4.388,4.386,4.386,2843.6
+1697547180000,4.386,4.387,4.385,4.386,1514.0
+1697547240000,4.385,4.388,4.385,4.386,1640.6
+1697547300000,4.386,4.388,4.374,4.374,9996.1
+1697547360000,4.374,4.377,4.367,4.375,17198.9
+1697547420000,4.375,4.378,4.364,4.371,7477.5
+1697547480000,4.371,4.377,4.368,4.375,16981.7
+1697547540000,4.376,4.378,4.368,4.371,9034.6
+1697547600000,4.371,4.373,4.366,4.369,11602.1
+1697547660000,4.369,4.37,4.359,4.363,12873.8
+1697547720000,4.362,4.362,4.345,4.355,26898.5
+1697547780000,4.355,4.36,4.343,4.36,14856.3
+1697547840000,4.359,4.368,4.358,4.365,9632.5
+1697547900000,4.364,4.37,4.364,4.367,7278.4
+1697547960000,4.368,4.376,4.366,4.376,4774.3
+1697548020000,4.376,4.379,4.375,4.376,3823.1
+1697548080000,4.376,4.379,4.372,4.378,3953.6
+1697548140000,4.379,4.385,4.378,4.385,6454.3
+1697548200000,4.385,4.387,4.379,4.38,7511.3
+1697548260000,4.379,4.38,4.377,4.378,2929.8
+1697548320000,4.379,4.379,4.376,4.378,3638.3
+1697548380000,4.378,4.381,4.377,4.381,2597.0
+1697548440000,4.38,4.381,4.377,4.377,1629.1
+1697548500000,4.378,4.378,4.375,4.375,2752.9
+1697548560000,4.375,4.379,4.375,4.378,1639.6
+1697548620000,4.378,4.379,4.373,4.374,2724.8
+1697548680000,4.375,4.379,4.374,4.379,2740.2
+1697548740000,4.378,4.38,4.377,4.38,753.3
+1697548800000,4.38,4.38,4.374,4.375,1378.6
+1697548860000,4.373,4.38,4.373,4.377,4498.5
+1697548920000,4.376,4.376,4.369,4.371,7640.6
+1697548980000,4.372,4.379,4.372,4.376,1867.1
+1697549040000,4.377,4.378,4.374,4.374,1424.2
+1697549100000,4.374,4.375,4.369,4.369,3097.7
+1697549160000,4.371,4.371,4.366,4.367,2477.3
+1697549220000,4.365,4.372,4.361,4.369,11143.1
+1697549280000,4.368,4.369,4.363,4.364,3005.9
+1697549340000,4.363,4.365,4.361,4.365,3126.8
+1697549400000,4.364,4.365,4.36,4.36,3398.2
+1697549460000,4.36,4.361,4.353,4.356,15773.1
+1697549520000,4.355,4.361,4.349,4.361,11371.5
+1697549580000,4.362,4.365,4.36,4.36,3981.9
+1697549640000,4.359,4.36,4.355,4.355,2215.0
+1697549700000,4.356,4.356,4.348,4.35,5642.9
+1697549760000,4.348,4.35,4.344,4.348,8029.0
+1697549820000,4.349,4.359,4.347,4.357,5449.8
+1697549880000,4.357,4.36,4.355,4.359,4295.7
+1697549940000,4.357,4.359,4.355,4.359,4316.9
+1697550000000,4.358,4.36,4.355,4.356,9644.9
+1697550060000,4.355,4.358,4.353,4.357,13611.2
+1697550120000,4.357,4.359,4.356,4.357,2621.9
+1697550180000,4.357,4.357,4.353,4.355,1760.5
+1697550240000,4.355,4.355,4.351,4.351,2052.3
+1697550300000,4.351,4.351,4.334,4.335,13420.0
+1697550360000,4.335,4.337,4.256,4.307,184520.1
+1697550420000,4.307,4.307,4.281,4.289,33619.8
+1697550480000,4.289,4.29,4.095,4.201,335597.1
+1697550540000,4.205,4.254,4.2,4.247,128281.3
+1697550600000,4.247,4.263,4.245,4.26,61728.7
+1697550660000,4.259,4.259,4.245,4.252,28746.0
+1697550720000,4.253,4.256,4.244,4.252,18448.1
+1697550780000,4.252,4.255,4.242,4.246,18839.2
+1697550840000,4.247,4.256,4.243,4.255,16096.9
+1697550900000,4.256,4.268,4.249,4.26,36022.1
+1697550960000,4.26,4.269,4.259,4.265,11333.6
+1697551020000,4.266,4.271,4.265,4.267,8849.6
+1697551080000,4.268,4.274,4.267,4.271,7374.0
+1697551140000,4.271,4.277,4.268,4.268,8074.2
+1697551200000,4.268,4.271,4.255,4.266,15578.5
+1697551260000,4.265,4.27,4.263,4.267,8495.0
+1697551320000,4.267,4.27,4.263,4.27,5645.6
+1697551380000,4.269,4.27,4.264,4.268,8888.6
+1697551440000,4.267,4.269,4.259,4.262,14082.2
+1697551500000,4.262,4.265,4.248,4.252,11814.7
+1697551560000,4.253,4.268,4.253,4.264,11835.3
+1697551620000,4.265,4.273,4.264,4.271,9912.7
+1697551680000,4.272,4.272,4.266,4.271,3865.2
+1697551740000,4.271,4.278,4.271,4.277,4663.9
+1697551800000,4.277,4.279,4.274,4.277,12284.4
+1697551860000,4.276,4.278,4.271,4.275,7570.4
+1697551920000,4.274,4.28,4.273,4.28,3909.3
+1697551980000,4.28,4.282,4.278,4.28,4995.1
+1697552040000,4.28,4.286,4.279,4.281,6620.8
+1697552100000,4.28,4.288,4.28,4.284,12820.9
+1697552160000,4.283,4.287,4.281,4.283,5896.1
+1697552220000,4.283,4.284,4.275,4.279,4900.4
+1697552280000,4.28,4.281,4.276,4.278,4874.1
+1697552340000,4.279,4.286,4.277,4.282,3882.3
+1697552400000,4.281,4.285,4.276,4.278,4101.7
+1697552460000,4.278,4.28,4.276,4.28,3263.2
+1697552520000,4.279,4.279,4.266,4.271,6503.5
+1697552580000,4.27,4.276,4.269,4.276,4113.2
+1697552640000,4.276,4.276,4.271,4.273,2932.6
+1697552700000,4.273,4.276,4.266,4.269,5369.2
+1697552760000,4.27,4.273,4.267,4.267,4766.5
+1697552820000,4.267,4.268,4.263,4.265,4610.3
+1697552880000,4.266,4.268,4.265,4.267,1879.0
+1697552940000,4.267,4.271,4.267,4.268,2370.1
+1697553000000,4.267,4.267,4.256,4.258,3915.7
+1697553060000,4.258,4.26,4.254,4.257,5684.3
+1697553120000,4.257,4.267,4.257,4.262,5764.4
+1697553180000,4.262,4.262,4.254,4.256,5127.1
+1697553240000,4.256,4.264,4.255,4.261,3045.0
+1697553300000,4.261,4.263,4.258,4.261,4881.1
+1697553360000,4.261,4.264,4.258,4.264,2916.7
+1697553420000,4.263,4.269,4.262,4.265,7707.0
+1697553480000,4.266,4.271,4.266,4.268,5415.4
+1697553540000,4.269,4.27,4.262,4.266,3141.7
+1697553600000,4.265,4.267,4.245,4.255,53703.4
+1697553660000,4.255,4.255,4.242,4.245,13333.0
+1697553720000,4.245,4.246,4.229,4.232,27492.7
+1697553780000,4.231,4.235,4.225,4.235,13400.0
+1697553840000,4.235,4.243,4.233,4.239,12758.1
+1697553900000,4.24,4.248,4.24,4.245,8185.3
+1697553960000,4.245,4.245,4.241,4.244,6305.2
+1697554020000,4.244,4.249,4.243,4.246,5422.7
+1697554080000,4.245,4.248,4.242,4.243,3773.5
+1697554140000,4.243,4.247,4.243,4.244,1660.6
+1697554200000,4.243,4.245,4.238,4.242,6839.3
+1697554260000,4.243,4.243,4.239,4.241,1394.8
+1697554320000,4.241,4.241,4.231,4.231,4097.4
+1697554380000,4.23,4.231,4.224,4.226,4546.0
+1697554440000,4.226,4.226,4.218,4.226,6813.9
+1697554500000,4.226,4.231,4.22,4.231,10576.0
+1697554560000,4.231,4.231,4.222,4.227,11567.6
+1697554620000,4.228,4.23,4.221,4.224,6433.9
+1697554680000,4.225,4.229,4.222,4.228,2918.7
+1697554740000,4.228,4.23,4.226,4.226,2496.2
+1697554800000,4.225,4.226,4.222,4.222,4321.9
+1697554860000,4.223,4.228,4.222,4.226,3613.1
+1697554920000,4.226,4.226,4.208,4.21,29552.1
+1697554980000,4.21,4.222,4.206,4.218,17481.0
+1697555040000,4.217,4.224,4.216,4.22,8465.0
+1697555100000,4.221,4.225,4.215,4.221,10366.5
+1697555160000,4.22,4.223,4.216,4.217,8564.3
+1697555220000,4.217,4.217,4.212,4.214,7561.4
+1697555280000,4.215,4.222,4.212,4.22,8771.5
+1697555340000,4.22,4.226,4.216,4.217,10706.6
+1697555400000,4.217,4.217,4.213,4.214,2594.1
+1697555460000,4.213,4.215,4.208,4.212,7859.3
+1697555520000,4.212,4.214,4.206,4.213,10311.3
+1697555580000,4.213,4.214,4.209,4.213,2585.1
+1697555640000,4.213,4.227,4.213,4.226,11621.4
+1697555700000,4.227,4.227,4.218,4.222,8815.8
+1697555760000,4.221,4.223,4.218,4.22,11463.3
+1697555820000,4.221,4.222,4.219,4.221,3237.4
+1697555880000,4.221,4.224,4.22,4.223,4404.1
+1697555940000,4.224,4.226,4.223,4.225,4501.4
+1697556000000,4.225,4.229,4.224,4.228,4781.7
+1697556060000,4.229,4.234,4.228,4.234,3312.8
+1697556120000,4.234,4.242,4.234,4.238,8733.6
+1697556180000,4.237,4.241,4.235,4.24,3747.2
+1697556240000,4.239,4.24,4.237,4.24,2916.6
+1697556300000,4.239,4.24,4.235,4.24,4532.3
+1697556360000,4.239,4.241,4.238,4.24,2263.1
+1697556420000,4.241,4.244,4.24,4.24,5581.2
+1697556480000,4.24,4.243,4.238,4.239,4620.9
+1697556540000,4.24,4.245,4.239,4.24,6199.9
+1697556600000,4.24,4.244,4.239,4.24,6322.1
+1697556660000,4.24,4.24,4.237,4.239,4645.8
+1697556720000,4.24,4.243,4.235,4.235,9637.1
+1697556780000,4.235,4.241,4.235,4.241,5250.6
+1697556840000,4.242,4.242,4.238,4.24,2461.8
+1697556900000,4.24,4.255,4.24,4.253,9733.8
+1697556960000,4.253,4.254,4.25,4.25,4880.9
+1697557020000,4.251,4.251,4.245,4.251,5677.8
+1697557080000,4.251,4.253,4.249,4.252,4570.8
+1697557140000,4.251,4.254,4.247,4.253,5956.0
+1697557200000,4.254,4.255,4.25,4.251,3264.3
+1697557260000,4.252,4.255,4.251,4.253,1805.4
+1697557320000,4.252,4.255,4.247,4.247,2817.7
+1697557380000,4.247,4.251,4.246,4.246,3511.0
+1697557440000,4.246,4.249,4.242,4.244,4522.0
+1697557500000,4.245,4.245,4.242,4.244,4196.0
+1697557560000,4.244,4.244,4.237,4.238,9857.0
+1697557620000,4.238,4.239,4.229,4.229,4294.4
+1697557680000,4.23,4.231,4.224,4.226,4589.8
+1697557740000,4.225,4.226,4.215,4.216,10643.5
+1697557800000,4.216,4.236,4.215,4.223,50276.4
+1697557860000,4.223,4.226,4.219,4.225,7408.0
+1697557920000,4.225,4.226,4.213,4.213,21346.0
+1697557980000,4.213,4.214,4.203,4.203,5830.1
+1697558040000,4.203,4.203,4.2,4.203,5479.0
+1697558100000,4.202,4.209,4.201,4.207,10590.2
+1697558160000,4.207,4.217,4.207,4.217,6878.3
+1697558220000,4.217,4.22,4.216,4.216,4677.2
+1697558280000,4.215,4.215,4.203,4.204,6182.0
+1697558340000,4.204,4.216,4.204,4.211,7693.5
+1697558400000,4.211,4.212,4.192,4.194,22056.8
+1697558460000,4.196,4.199,4.191,4.198,9099.5
+1697558520000,4.198,4.203,4.194,4.202,9746.1
+1697558580000,4.202,4.204,4.199,4.199,2323.9
+1697558640000,4.2,4.205,4.2,4.205,2967.1
+1697558700000,4.205,4.206,4.203,4.205,6547.2
+1697558760000,4.204,4.205,4.19,4.193,20816.6
+1697558820000,4.193,4.204,4.188,4.204,11966.1
+1697558880000,4.203,4.209,4.203,4.208,6968.8
+1697558940000,4.208,4.208,4.204,4.207,4988.5
+1697559000000,4.208,4.209,4.205,4.208,3329.8
+1697559060000,4.207,4.217,4.207,4.217,7909.3
+1697559120000,4.217,4.222,4.215,4.22,6341.3
+1697559180000,4.22,4.221,4.219,4.22,2725.4
+1697559240000,4.22,4.22,4.213,4.213,3082.1
+1697559300000,4.212,4.218,4.212,4.218,2133.8
+1697559360000,4.219,4.227,4.219,4.225,6066.5
+1697559420000,4.226,4.232,4.225,4.227,5250.0
+1697559480000,4.226,4.228,4.222,4.227,3515.9
+1697559540000,4.226,4.226,4.223,4.223,2933.2
+1697559600000,4.223,4.229,4.22,4.227,2691.0
+1697559660000,4.227,4.236,4.227,4.234,12166.1
+1697559720000,4.235,4.238,4.234,4.235,4503.1
+1697559780000,4.235,4.241,4.235,4.241,12834.4
+1697559840000,4.24,4.24,4.234,4.234,7758.4
+1697559900000,4.235,4.235,4.23,4.235,2604.0
+1697559960000,4.235,4.24,4.231,4.231,3753.4
+1697560020000,4.231,4.235,4.229,4.235,1794.9
+1697560080000,4.234,4.234,4.23,4.232,3171.6
+1697560140000,4.232,4.233,4.231,4.232,1005.5
+1697560200000,4.232,4.233,4.231,4.233,838.2
+1697560260000,4.233,4.233,4.23,4.23,3644.9
+1697560320000,4.231,4.235,4.23,4.23,2872.9
+1697560380000,4.229,4.23,4.227,4.23,1270.4
+1697560440000,4.229,4.229,4.227,4.228,1171.7
+1697560500000,4.228,4.231,4.227,4.23,945.1
+1697560560000,4.23,4.234,4.23,4.232,1321.1
+1697560620000,4.233,4.246,4.231,4.246,4398.7
+1697560680000,4.246,4.254,4.245,4.251,15884.2
+1697560740000,4.251,4.253,4.249,4.252,7311.3
+1697560800000,4.252,4.252,4.238,4.239,12188.7
+1697560860000,4.239,4.241,4.233,4.233,6018.4
+1697560920000,4.233,4.236,4.232,4.232,3453.4
+1697560980000,4.232,4.233,4.229,4.229,2965.6
+1697561040000,4.23,4.234,4.229,4.23,6194.3
+1697561100000,4.229,4.232,4.223,4.224,10704.9
+1697561160000,4.224,4.224,4.219,4.223,5732.6
+1697561220000,4.222,4.226,4.22,4.224,6024.3
+1697561280000,4.224,4.225,4.212,4.213,8882.5
+1697561340000,4.214,4.214,4.202,4.204,14017.2
+1697561400000,4.203,4.206,4.198,4.198,7505.5
+1697561460000,4.198,4.201,4.196,4.196,9291.8
+1697561520000,4.196,4.199,4.182,4.188,24925.5
+1697561580000,4.187,4.192,4.183,4.184,12945.4
+1697561640000,4.184,4.194,4.181,4.183,22179.7
+1697561700000,4.183,4.185,4.172,4.173,15855.6
+1697561760000,4.173,4.195,4.173,4.194,10026.4
+1697561820000,4.195,4.2,4.194,4.196,7772.9
+1697561880000,4.197,4.206,4.197,4.203,7602.3
+1697561940000,4.202,4.214,4.202,4.203,13534.2
+1697562000000,4.202,4.202,4.193,4.196,9508.6
+1697562060000,4.197,4.197,4.191,4.191,1644.9
+1697562120000,4.192,4.195,4.188,4.194,2215.4
+1697562180000,4.193,4.195,4.191,4.192,3220.7
+1697562240000,4.191,4.2,4.191,4.198,3782.3
+1697562300000,4.198,4.2,4.197,4.199,3765.6
+1697562360000,4.198,4.203,4.196,4.203,5323.1
+1697562420000,4.202,4.202,4.197,4.202,3738.7
+1697562480000,4.202,4.202,4.199,4.201,1863.5
+1697562540000,4.201,4.203,4.199,4.202,2618.6
+1697562600000,4.203,4.204,4.193,4.194,8272.9
+1697562660000,4.195,4.198,4.194,4.194,4220.5
+1697562720000,4.196,4.198,4.192,4.198,3725.1
+1697562780000,4.199,4.205,4.197,4.204,9556.2
+1697562840000,4.203,4.207,4.202,4.204,2858.9
+1697562900000,4.204,4.206,4.197,4.2,6565.0
+1697562960000,4.2,4.204,4.2,4.202,3084.4
+1697563020000,4.202,4.202,4.184,4.188,10354.1
+1697563080000,4.188,4.201,4.188,4.197,6828.2
+1697563140000,4.197,4.206,4.197,4.206,3893.5
+1697563200000,4.206,4.211,4.206,4.207,5083.1
+1697563260000,4.207,4.211,4.205,4.208,3618.7
+1697563320000,4.208,4.211,4.208,4.21,1547.1
+1697563380000,4.21,4.214,4.21,4.212,1595.6
+1697563440000,4.211,4.212,4.207,4.21,2573.5
+1697563500000,4.209,4.211,4.207,4.21,2913.4
+1697563560000,4.21,4.211,4.207,4.21,1324.7
+1697563620000,4.211,4.213,4.211,4.212,1380.3
+1697563680000,4.213,4.213,4.212,4.212,274.0
+1697563740000,4.212,4.213,4.208,4.209,2147.1
+1697563800000,4.208,4.212,4.194,4.194,20012.2
+1697563860000,4.195,4.197,4.194,4.194,4680.5
+1697563920000,4.194,4.197,4.193,4.194,5916.0
+1697563980000,4.194,4.197,4.192,4.193,10203.1
+1697564040000,4.193,4.195,4.184,4.184,6690.8
+1697564100000,4.184,4.187,4.182,4.183,5997.6
+1697564160000,4.183,4.184,4.18,4.18,3000.4
+1697564220000,4.18,4.181,4.179,4.18,2262.4
+1697564280000,4.179,4.182,4.177,4.177,2836.7
+1697564340000,4.177,4.179,4.175,4.175,4959.0
+1697564400000,4.175,4.179,4.171,4.176,8276.8
+1697564460000,4.176,4.18,4.176,4.176,4390.1
+1697564520000,4.176,4.189,4.174,4.185,11977.9
+1697564580000,4.185,4.186,4.175,4.175,8444.6
+1697564640000,4.175,4.179,4.173,4.174,4343.1
+1697564700000,4.174,4.178,4.173,4.175,4453.8
+1697564760000,4.174,4.178,4.173,4.176,7351.6
+1697564820000,4.176,4.178,4.166,4.17,12771.2
+1697564880000,4.17,4.174,4.165,4.173,19260.6
+1697564940000,4.172,4.174,4.165,4.165,6194.9
+1697565000000,4.165,4.171,4.165,4.166,7202.9
+1697565060000,4.165,4.171,4.154,4.159,39002.3
+1697565120000,4.157,4.164,4.15,4.153,24728.9
+1697565180000,4.153,4.159,4.151,4.154,9919.8
+1697565240000,4.154,4.158,4.154,4.157,5035.7
+1697565300000,4.156,4.157,4.149,4.149,11314.2
+1697565360000,4.149,4.162,4.147,4.16,21868.4
+1697565420000,4.16,4.165,4.16,4.163,1917.6
+1697565480000,4.164,4.166,4.157,4.16,11280.9
+1697565540000,4.161,4.163,4.159,4.162,3591.6
+1697565600000,4.162,4.163,4.157,4.158,6747.7
+1697565660000,4.159,4.159,4.147,4.152,7535.3
+1697565720000,4.153,4.158,4.151,4.157,2794.0
+1697565780000,4.157,4.162,4.154,4.154,4544.6
+1697565840000,4.155,4.157,4.148,4.148,9004.3
+1697565900000,4.148,4.158,4.148,4.156,3703.9
+1697565960000,4.155,4.156,4.15,4.156,10210.2
+1697566020000,4.156,4.165,4.156,4.165,6064.9
+1697566080000,4.166,4.174,4.166,4.172,10659.6
+1697566140000,4.173,4.18,4.172,4.179,3717.5
+1697566200000,4.179,4.179,4.172,4.176,7122.0
+1697566260000,4.176,4.18,4.175,4.18,4665.5
+1697566320000,4.181,4.185,4.179,4.179,4717.8
+1697566380000,4.178,4.181,4.177,4.179,2073.6
+1697566440000,4.179,4.182,4.179,4.18,1668.8
+1697566500000,4.179,4.184,4.177,4.182,5847.1
+1697566560000,4.182,4.184,4.179,4.183,5079.3
+1697566620000,4.183,4.183,4.17,4.171,2801.4
+1697566680000,4.17,4.174,4.168,4.168,3375.8
+1697566740000,4.168,4.168,4.165,4.168,2808.9
+1697566800000,4.167,4.173,4.165,4.172,5420.3
+1697566860000,4.172,4.176,4.171,4.175,2763.6
+1697566920000,4.175,4.179,4.175,4.178,1409.6
+1697566980000,4.177,4.177,4.173,4.174,2631.5
+1697567040000,4.173,4.175,4.173,4.175,1652.3
+1697567100000,4.175,4.176,4.173,4.173,1346.3
+1697567160000,4.173,4.173,4.171,4.171,1981.9
+1697567220000,4.171,4.172,4.168,4.172,3100.8
+1697567280000,4.172,4.177,4.172,4.177,4775.9
+1697567340000,4.176,4.176,4.17,4.171,4834.9
+1697567400000,4.171,4.174,4.167,4.169,6867.9
+1697567460000,4.168,4.17,4.168,4.169,369.4
+1697567520000,4.17,4.171,4.167,4.169,3396.5
+1697567580000,4.168,4.169,4.168,4.169,379.6
+1697567640000,4.168,4.17,4.167,4.17,2736.1
+1697567700000,4.169,4.172,4.168,4.172,3968.7
+1697567760000,4.172,4.173,4.171,4.172,2897.9
+1697567820000,4.171,4.173,4.171,4.172,481.1
+1697567880000,4.172,4.173,4.172,4.173,1177.2
+1697567940000,4.173,4.177,4.173,4.177,1323.5
+1697568000000,4.177,4.178,4.175,4.177,1992.4
+1697568060000,4.178,4.181,4.177,4.177,3759.5
+1697568120000,4.178,4.181,4.174,4.179,5804.9
+1697568180000,4.179,4.182,4.177,4.181,1734.7
+1697568240000,4.182,4.183,4.179,4.18,1177.2
+1697568300000,4.18,4.182,4.178,4.179,2177.9
+1697568360000,4.178,4.179,4.177,4.178,957.4
+1697568420000,4.179,4.18,4.177,4.178,1509.8
+1697568480000,4.178,4.181,4.178,4.18,905.7
+1697568540000,4.18,4.181,4.178,4.178,758.4
+1697568600000,4.179,4.179,4.175,4.175,1178.0
+1697568660000,4.176,4.176,4.167,4.171,3296.6
+1697568720000,4.17,4.171,4.168,4.171,1854.1
+1697568780000,4.17,4.171,4.142,4.153,29820.9
+1697568840000,4.152,4.164,4.142,4.157,23582.9
+1697568900000,4.157,4.162,4.15,4.16,8994.4
+1697568960000,4.16,4.16,4.147,4.149,10939.7
+1697569020000,4.149,4.156,4.145,4.154,7446.5
+1697569080000,4.154,4.157,4.151,4.152,4816.1
+1697569140000,4.152,4.153,4.145,4.149,7029.3
+1697569200000,4.149,4.155,4.142,4.155,9467.0
+1697569260000,4.155,4.156,4.15,4.154,5863.5
+1697569320000,4.155,4.159,4.155,4.158,6555.7
+1697569380000,4.159,4.165,4.159,4.165,3799.0
+1697569440000,4.166,4.171,4.165,4.168,5283.3
+1697569500000,4.168,4.173,4.162,4.165,6233.5
+1697569560000,4.165,4.168,4.165,4.166,1370.1
+1697569620000,4.167,4.172,4.165,4.172,1329.4
+1697569680000,4.172,4.173,4.171,4.171,1103.4
+1697569740000,4.171,4.171,4.165,4.165,2370.0
+1697569800000,4.164,4.168,4.164,4.166,4096.5
+1697569860000,4.165,4.165,4.16,4.165,2513.6
+1697569920000,4.165,4.165,4.162,4.164,809.6
+1697569980000,4.163,4.166,4.163,4.165,117.4
+1697570040000,4.166,4.166,4.161,4.163,1375.1
+1697570100000,4.163,4.171,4.163,4.169,5748.8
+1697570160000,4.17,4.172,4.17,4.17,450.2
+1697570220000,4.171,4.172,4.17,4.171,854.0
+1697570280000,4.17,4.171,4.168,4.171,1484.7
+1697570340000,4.171,4.174,4.171,4.174,845.8
+1697570400000,4.175,4.176,4.171,4.176,1341.9
+1697570460000,4.176,4.179,4.176,4.177,4328.5
+1697570520000,4.176,4.178,4.171,4.173,1669.8
+1697570580000,4.174,4.174,4.17,4.171,760.4
+1697570640000,4.172,4.174,4.172,4.174,518.6
+1697570700000,4.174,4.176,4.174,4.175,1140.7
+1697570760000,4.176,4.176,4.173,4.175,993.5
+1697570820000,4.175,4.175,4.174,4.174,133.8
+1697570880000,4.175,4.177,4.17,4.17,6375.5
+1697570940000,4.171,4.176,4.171,4.175,2088.5
+1697571000000,4.175,4.175,4.17,4.171,750.9
+1697571060000,4.171,4.176,4.171,4.176,4258.3
+1697571120000,4.176,4.18,4.176,4.179,2443.1
+1697571180000,4.18,4.18,4.178,4.18,260.3
+1697571240000,4.179,4.179,4.176,4.176,1569.5
+1697571300000,4.177,4.18,4.176,4.179,2176.4
+1697571360000,4.179,4.181,4.179,4.181,866.5
+1697571420000,4.182,4.183,4.18,4.183,2346.6
+1697571480000,4.183,4.185,4.182,4.184,1531.9
+1697571540000,4.183,4.184,4.181,4.182,1566.9
+1697571600000,4.183,4.183,4.176,4.181,4050.3
+1697571660000,4.182,4.184,4.18,4.184,4050.9
+1697571720000,4.185,4.187,4.184,4.186,2257.0
+1697571780000,4.187,4.187,4.186,4.186,907.0
+1697571840000,4.186,4.192,4.186,4.19,4970.3
+1697571900000,4.191,4.192,4.188,4.19,6130.4
+1697571960000,4.189,4.191,4.188,4.188,1935.1
+1697572020000,4.188,4.189,4.184,4.184,3492.3
+1697572080000,4.182,4.185,4.179,4.18,2490.9
+1697572140000,4.18,4.183,4.179,4.18,2465.0
+1697572200000,4.18,4.181,4.179,4.181,1490.9
+1697572260000,4.181,4.181,4.179,4.179,2137.3
+1697572320000,4.179,4.181,4.178,4.179,2923.7
+1697572380000,4.179,4.181,4.178,4.18,5507.0
+1697572440000,4.18,4.185,4.179,4.184,1347.9
+1697572500000,4.184,4.184,4.181,4.184,1625.2
+1697572560000,4.184,4.185,4.18,4.181,1659.2
+1697572620000,4.182,4.182,4.181,4.181,754.1
+1697572680000,4.181,4.184,4.181,4.183,1385.7
+1697572740000,4.183,4.184,4.182,4.184,795.4
+1697572800000,4.184,4.184,4.178,4.182,3783.5
+1697572860000,4.182,4.189,4.181,4.189,5171.5
+1697572920000,4.189,4.193,4.188,4.19,5304.9
+1697572980000,4.189,4.189,4.187,4.188,1086.9
+1697573040000,4.189,4.189,4.184,4.184,4449.7
+1697573100000,4.185,4.187,4.185,4.185,1148.7
+1697573160000,4.185,4.186,4.182,4.184,4378.6
+1697573220000,4.184,4.184,4.179,4.18,1792.5
+1697573280000,4.18,4.18,4.177,4.179,3219.8
+1697573340000,4.178,4.179,4.174,4.179,3707.2
+1697573400000,4.179,4.179,4.172,4.172,1172.9
+1697573460000,4.172,4.173,4.171,4.172,1895.3
+1697573520000,4.173,4.173,4.171,4.171,780.3
+1697573580000,4.172,4.176,4.172,4.176,1040.9
+1697573640000,4.175,4.177,4.175,4.176,791.9
+1697573700000,4.177,4.179,4.168,4.169,7299.5
+1697573760000,4.169,4.172,4.165,4.167,6025.9
+1697573820000,4.168,4.172,4.166,4.172,3380.6
+1697573880000,4.172,4.172,4.168,4.17,1504.2
+1697573940000,4.17,4.171,4.167,4.169,2578.5
+1697574000000,4.169,4.17,4.169,4.17,158.0
+1697574060000,4.171,4.178,4.171,4.178,3247.8
+1697574120000,4.178,4.179,4.176,4.179,3753.2
+1697574180000,4.178,4.18,4.176,4.177,1303.7
+1697574240000,4.177,4.179,4.177,4.177,558.1
+1697574300000,4.176,4.176,4.175,4.175,298.0
+1697574360000,4.175,4.178,4.175,4.178,1316.7
+1697574420000,4.178,4.178,4.175,4.176,546.6
+1697574480000,4.175,4.181,4.175,4.178,1982.3
+1697574540000,4.179,4.182,4.179,4.179,553.8
+1697574600000,4.18,4.182,4.177,4.177,1505.4
+1697574660000,4.178,4.181,4.178,4.178,3360.0
+1697574720000,4.178,4.182,4.178,4.181,3158.1
+1697574780000,4.181,4.182,4.178,4.181,5363.1
+1697574840000,4.181,4.183,4.18,4.182,852.1
+1697574900000,4.181,4.184,4.181,4.184,1584.3
+1697574960000,4.184,4.186,4.183,4.186,1832.6
+1697575020000,4.186,4.19,4.185,4.188,4145.8
+1697575080000,4.188,4.189,4.183,4.183,1243.0
+1697575140000,4.184,4.185,4.182,4.183,3207.7
+1697575200000,4.184,4.186,4.184,4.185,1269.3
+1697575260000,4.186,4.187,4.184,4.185,2788.1
+1697575320000,4.185,4.189,4.184,4.187,4825.5
+1697575380000,4.187,4.189,4.185,4.185,1914.6
+1697575440000,4.185,4.189,4.185,4.188,5271.1
+1697575500000,4.189,4.19,4.185,4.185,1930.2
+1697575560000,4.185,4.187,4.185,4.186,964.9
+1697575620000,4.187,4.187,4.184,4.185,560.0
+1697575680000,4.185,4.186,4.185,4.186,460.3
+1697575740000,4.186,4.188,4.186,4.187,913.5
+1697575800000,4.187,4.188,4.187,4.187,341.6
+1697575860000,4.187,4.188,4.187,4.187,144.4
+1697575920000,4.187,4.188,4.182,4.183,5170.0
+1697575980000,4.183,4.183,4.181,4.181,1078.9
+1697576040000,4.181,4.182,4.177,4.179,2065.0
+1697576100000,4.179,4.183,4.179,4.179,3066.0
+1697576160000,4.179,4.186,4.179,4.183,2611.9
+1697576220000,4.184,4.184,4.18,4.182,3506.1
+1697576280000,4.181,4.183,4.181,4.182,797.1
+1697576340000,4.182,4.182,4.176,4.177,5330.0
+1697576400000,4.178,4.18,4.177,4.178,1414.2
+1697576460000,4.178,4.178,4.171,4.175,2924.9
+1697576520000,4.176,4.179,4.175,4.179,1575.7
+1697576580000,4.18,4.18,4.178,4.18,1063.3
+1697576640000,4.179,4.18,4.178,4.18,421.1
+1697576700000,4.18,4.181,4.178,4.181,3394.6
+1697576760000,4.182,4.183,4.18,4.183,5360.2
+1697576820000,4.183,4.184,4.182,4.183,769.5
+1697576880000,4.183,4.184,4.181,4.183,412.2
+1697576940000,4.184,4.188,4.183,4.187,6180.2
+1697577000000,4.187,4.189,4.186,4.188,848.4
+1697577060000,4.188,4.188,4.185,4.188,1569.9
+1697577120000,4.188,4.19,4.188,4.19,488.0
+1697577180000,4.189,4.197,4.189,4.195,3422.8
+1697577240000,4.195,4.197,4.194,4.196,2798.4
+1697577300000,4.196,4.202,4.195,4.201,7890.0
+1697577360000,4.201,4.202,4.198,4.199,4269.6
+1697577420000,4.199,4.2,4.197,4.197,1368.3
+1697577480000,4.198,4.203,4.198,4.203,3174.7
+1697577540000,4.203,4.206,4.203,4.206,922.0
+1697577600000,4.205,4.206,4.202,4.205,4926.5
+1697577660000,4.205,4.209,4.205,4.207,3078.4
+1697577720000,4.208,4.211,4.206,4.206,1788.8
+1697577780000,4.207,4.21,4.207,4.208,1955.5
+1697577840000,4.208,4.21,4.207,4.208,1008.7
+1697577900000,4.209,4.21,4.207,4.209,3358.0
+1697577960000,4.208,4.208,4.206,4.206,998.4
+1697578020000,4.207,4.208,4.206,4.208,287.9
+1697578080000,4.209,4.209,4.208,4.208,1046.2
+1697578140000,4.208,4.208,4.208,4.208,437.6
+1697578200000,4.207,4.21,4.202,4.207,16769.4
+1697578260000,4.207,4.207,4.205,4.207,2142.7
+1697578320000,4.207,4.209,4.204,4.204,4232.4
+1697578380000,4.204,4.205,4.204,4.204,87.0
+1697578440000,4.204,4.204,4.203,4.204,1836.9
+1697578500000,4.204,4.204,4.193,4.195,10796.6
+1697578560000,4.195,4.195,4.19,4.192,2254.6
+1697578620000,4.192,4.194,4.191,4.193,1176.0
+1697578680000,4.193,4.196,4.193,4.196,319.3
+1697578740000,4.195,4.196,4.192,4.195,2752.0
+1697578800000,4.195,4.197,4.192,4.192,2514.1
+1697578860000,4.192,4.195,4.192,4.192,1650.2
+1697578920000,4.192,4.193,4.191,4.192,3072.5
+1697578980000,4.192,4.194,4.189,4.191,2678.1
+1697579040000,4.191,4.192,4.186,4.186,4664.5
+1697579100000,4.186,4.187,4.179,4.179,9987.6
+1697579160000,4.179,4.18,4.176,4.176,3749.6
+1697579220000,4.176,4.177,4.172,4.174,6561.5
+1697579280000,4.174,4.174,4.165,4.167,6560.7
+1697579340000,4.167,4.168,4.161,4.161,7354.7
+1697579400000,4.161,4.166,4.16,4.16,8886.3
+1697579460000,4.16,4.163,4.155,4.155,9640.5
+1697579520000,4.155,4.164,4.155,4.16,9524.8
+1697579580000,4.158,4.159,4.154,4.155,6621.4
+1697579640000,4.154,4.155,4.148,4.148,6341.2
+1697579700000,4.148,4.149,4.142,4.142,9838.6
+1697579760000,4.142,4.142,4.1,4.135,97165.9
+1697579820000,4.134,4.137,4.119,4.135,46475.7
+1697579880000,4.136,4.143,4.136,4.137,5023.1
+1697579940000,4.137,4.145,4.137,4.143,4950.6
+1697580000000,4.142,4.145,4.134,4.134,9585.4
+1697580060000,4.134,4.134,4.13,4.132,4684.7
+1697580120000,4.133,4.137,4.129,4.133,6722.4
+1697580180000,4.134,4.134,4.131,4.134,702.0
+1697580240000,4.134,4.136,4.131,4.134,2721.6
+1697580300000,4.135,4.135,4.13,4.132,5687.8
+1697580360000,4.132,4.136,4.132,4.136,2025.7
+1697580420000,4.136,4.137,4.131,4.135,7056.4
+1697580480000,4.134,4.135,4.127,4.131,8705.0
+1697580540000,4.132,4.133,4.129,4.132,1936.3
+1697580600000,4.132,4.132,4.127,4.128,3227.0
+1697580660000,4.127,4.13,4.123,4.123,5055.2
+1697580720000,4.124,4.127,4.122,4.123,3371.4
+1697580780000,4.124,4.13,4.122,4.13,3640.6
+1697580840000,4.13,4.13,4.127,4.13,696.4
+1697580900000,4.129,4.129,4.121,4.124,8108.7
+1697580960000,4.124,4.127,4.124,4.127,4761.0
+1697581020000,4.126,4.127,4.126,4.127,400.6
+1697581080000,4.127,4.132,4.126,4.131,1740.6
+1697581140000,4.132,4.137,4.132,4.134,3145.1
+1697581200000,4.135,4.138,4.134,4.136,3325.1
+1697581260000,4.135,4.135,4.127,4.129,3631.9
+1697581320000,4.13,4.137,4.13,4.137,4518.5
+1697581380000,4.137,4.139,4.13,4.133,8876.7
+1697581440000,4.132,4.133,4.131,4.132,2036.1
+1697581500000,4.132,4.133,4.128,4.133,2279.9
+1697581560000,4.133,4.134,4.131,4.133,984.6
+1697581620000,4.133,4.136,4.131,4.136,2091.1
+1697581680000,4.135,4.135,4.132,4.135,3250.8
+1697581740000,4.135,4.137,4.135,4.137,2078.4
+1697581800000,4.136,4.137,4.135,4.135,435.7
+1697581860000,4.136,4.142,4.136,4.142,3222.9
+1697581920000,4.142,4.144,4.14,4.141,3065.0
+1697581980000,4.14,4.142,4.14,4.142,1830.9
+1697582040000,4.141,4.146,4.141,4.142,3496.2
+1697582100000,4.142,4.144,4.138,4.138,4835.4
+1697582160000,4.139,4.139,4.136,4.139,3057.6
+1697582220000,4.139,4.14,4.138,4.14,609.1
+1697582280000,4.139,4.143,4.139,4.143,4322.6
+1697582340000,4.142,4.146,4.142,4.143,1515.3
+1697582400000,4.143,4.144,4.143,4.143,413.0
+1697582460000,4.143,4.144,4.138,4.138,2355.1
+1697582520000,4.138,4.139,4.126,4.127,1720.0
+1697582580000,4.126,4.131,4.125,4.129,5012.2
+1697582640000,4.129,4.132,4.128,4.13,3124.5
+1697582700000,4.13,4.132,4.13,4.131,1035.7
+1697582760000,4.132,4.135,4.131,4.135,1932.7
+1697582820000,4.134,4.135,4.129,4.129,2428.4
+1697582880000,4.129,4.13,4.129,4.129,491.0
+1697582940000,4.129,4.133,4.129,4.132,979.1
+1697583000000,4.133,4.136,4.131,4.131,3606.1
+1697583060000,4.131,4.135,4.13,4.133,1958.9
+1697583120000,4.132,4.133,4.128,4.13,2359.1
+1697583180000,4.129,4.133,4.129,4.129,1929.2
+1697583240000,4.129,4.131,4.129,4.13,1128.2
+1697583300000,4.13,4.13,4.122,4.124,3060.6
+1697583360000,4.125,4.133,4.123,4.133,2805.5
+1697583420000,4.133,4.135,4.133,4.133,1390.9
+1697583480000,4.133,4.135,4.132,4.135,1794.2
+1697583540000,4.135,4.136,4.134,4.136,256.4
+1697583600000,4.136,4.139,4.131,4.131,3119.3
+1697583660000,4.131,4.132,4.129,4.132,2993.8
+1697583720000,4.132,4.135,4.131,4.134,1041.9
+1697583780000,4.135,4.135,4.128,4.128,1941.2
+1697583840000,4.128,4.128,4.127,4.127,902.9
+1697583900000,4.127,4.128,4.121,4.126,3058.4
+1697583960000,4.126,4.13,4.126,4.13,2956.4
+1697584020000,4.13,4.133,4.13,4.132,862.1
+1697584080000,4.133,4.137,4.133,4.134,1421.1
+1697584140000,4.133,4.133,4.131,4.132,986.7
+1697584200000,4.133,4.135,4.133,4.135,344.3
+1697584260000,4.136,4.139,4.136,4.138,993.0
+1697584320000,4.139,4.141,4.139,4.141,466.7
+1697584380000,4.141,4.143,4.141,4.143,3865.0
+1697584440000,4.143,4.144,4.143,4.144,70.3
+1697584500000,4.143,4.143,4.134,4.135,506.8
+1697584560000,4.134,4.134,4.131,4.133,1449.0
+1697584620000,4.134,4.134,4.133,4.134,324.1
+1697584680000,4.133,4.134,4.132,4.134,1804.7
+1697584740000,4.133,4.134,4.133,4.133,160.7
+1697584800000,4.133,4.136,4.133,4.136,1077.5
+1697584860000,4.136,4.137,4.136,4.137,643.7
+1697584920000,4.138,4.142,4.138,4.141,2028.2
+1697584980000,4.142,4.144,4.141,4.144,1252.8
+1697585040000,4.143,4.145,4.143,4.145,329.4
+1697585100000,4.145,4.146,4.145,4.145,348.3
+1697585160000,4.146,4.146,4.141,4.145,3410.4
+1697585220000,4.145,4.145,4.143,4.144,837.7
+1697585280000,4.143,4.145,4.143,4.145,1090.9
+1697585340000,4.144,4.145,4.142,4.143,961.4
+1697585400000,4.143,4.143,4.137,4.139,2551.9
+1697585460000,4.138,4.138,4.137,4.138,360.7
+1697585520000,4.138,4.138,4.136,4.138,762.6
+1697585580000,4.138,4.14,4.138,4.14,803.6
+1697585640000,4.14,4.144,4.14,4.144,1212.3
+1697585700000,4.144,4.145,4.143,4.145,574.7
+1697585760000,4.144,4.144,4.137,4.137,2691.8
+1697585820000,4.137,4.139,4.137,4.138,1606.1
+1697585880000,4.138,4.141,4.138,4.141,740.7
+1697585940000,4.14,4.144,4.14,4.143,1606.1
+1697586000000,4.142,4.142,4.14,4.14,447.9
+1697586060000,4.14,4.144,4.14,4.141,2608.7
+1697586120000,4.14,4.14,4.137,4.137,510.4
+1697586180000,4.137,4.139,4.137,4.138,689.1
+1697586240000,4.138,4.139,4.136,4.139,1478.1
+1697586300000,4.138,4.139,4.137,4.137,849.2
+1697586360000,4.138,4.14,4.134,4.137,2662.2
+1697586420000,4.137,4.138,4.133,4.133,1419.8
+1697586480000,4.133,4.135,4.132,4.132,1345.7
+1697586540000,4.132,4.139,4.132,4.138,3137.6
+1697586600000,4.138,4.139,4.137,4.137,1344.5
+1697586660000,4.137,4.138,4.136,4.136,1275.7
+1697586720000,4.136,4.142,4.136,4.139,2629.1
+1697586780000,4.139,4.14,4.138,4.138,1241.1
+1697586840000,4.138,4.139,4.132,4.132,2497.8
+1697586900000,4.132,4.138,4.132,4.137,1989.9
+1697586960000,4.137,4.137,4.137,4.137,203.6
+1697587020000,4.138,4.139,4.137,4.138,616.7
+1697587080000,4.137,4.139,4.137,4.138,1074.1
+1697587140000,4.139,4.139,4.137,4.138,2248.9
+1697587200000,4.137,4.14,4.134,4.135,3368.0
+1697587260000,4.136,4.139,4.136,4.136,2246.6
+1697587320000,4.136,4.14,4.135,4.138,4844.3
+1697587380000,4.138,4.143,4.138,4.142,4108.1
+1697587440000,4.142,4.143,4.141,4.142,11655.4
+1697587500000,4.142,4.143,4.132,4.132,3647.5
+1697587560000,4.133,4.135,4.128,4.133,4033.9
+1697587620000,4.133,4.137,4.132,4.137,2400.2
+1697587680000,4.137,4.138,4.136,4.138,550.5
+1697587740000,4.137,4.137,4.132,4.133,2069.7
+1697587800000,4.134,4.137,4.128,4.129,2665.7
+1697587860000,4.129,4.13,4.124,4.124,2969.6
+1697587920000,4.124,4.125,4.116,4.122,6515.9
+1697587980000,4.122,4.122,4.113,4.116,9670.1
+1697588040000,4.115,4.117,4.111,4.112,5143.3
+1697588100000,4.111,4.112,4.104,4.106,10572.9
+1697588160000,4.107,4.11,4.086,4.108,71971.9
+1697588220000,4.109,4.118,4.108,4.114,8208.5
+1697588280000,4.115,4.128,4.115,4.124,8648.8
+1697588340000,4.125,4.128,4.124,4.124,1445.5
+1697588400000,4.124,4.133,4.124,4.132,6528.7
+1697588460000,4.132,4.14,4.13,4.14,6960.3
+1697588520000,4.14,4.143,4.139,4.142,4950.0
+1697588580000,4.143,4.146,4.138,4.14,3322.8
+1697588640000,4.14,4.145,4.139,4.145,2019.7
+1697588700000,4.144,4.146,4.138,4.144,10761.2
+1697588760000,4.143,4.143,4.138,4.14,1378.7
+1697588820000,4.14,4.14,4.136,4.136,1115.2
+1697588880000,4.137,4.144,4.137,4.144,1941.5
+1697588940000,4.145,4.148,4.138,4.145,19909.4
+1697589000000,4.145,4.145,4.127,4.131,16445.0
+1697589060000,4.132,4.135,4.131,4.134,836.4
+1697589120000,4.135,4.135,4.132,4.132,690.4
+1697589180000,4.13,4.13,4.127,4.128,275.2
+1697589240000,4.127,4.127,4.121,4.122,2198.8
+1697589300000,4.124,4.124,4.112,4.112,6808.7
+1697589360000,4.112,4.114,4.104,4.111,7391.0
+1697589420000,4.11,4.11,4.104,4.106,7553.5
+1697589480000,4.106,4.115,4.106,4.109,4433.0
+1697589540000,4.109,4.118,4.109,4.116,3103.0
+1697589600000,4.117,4.121,4.114,4.118,3667.9
+1697589660000,4.117,4.118,4.116,4.116,377.8
+1697589720000,4.116,4.117,4.11,4.11,5481.5
+1697589780000,4.109,4.113,4.109,4.113,1345.3
+1697589840000,4.112,4.112,4.109,4.11,540.6
+1697589900000,4.109,4.112,4.105,4.106,3721.4
+1697589960000,4.108,4.108,4.098,4.098,5354.1
+1697590020000,4.099,4.107,4.096,4.107,6816.2
+1697590080000,4.107,4.109,4.104,4.104,1871.4
+1697590140000,4.104,4.106,4.103,4.104,1074.3
+1697590200000,4.104,4.106,4.102,4.106,1657.1
+1697590260000,4.105,4.111,4.105,4.107,1659.5
+1697590320000,4.107,4.112,4.104,4.111,2696.0
+1697590380000,4.111,4.112,4.109,4.11,1651.8
+1697590440000,4.11,4.113,4.11,4.111,1415.0
+1697590500000,4.111,4.112,4.107,4.107,1387.4
+1697590560000,4.107,4.111,4.107,4.111,1253.2
+1697590620000,4.112,4.116,4.112,4.114,1213.3
+1697590680000,4.113,4.119,4.111,4.119,855.2
+1697590740000,4.119,4.122,4.118,4.119,1324.2
+1697590800000,4.119,4.122,4.116,4.121,2240.2
+1697590860000,4.122,4.127,4.122,4.125,4220.0
+1697590920000,4.126,4.129,4.125,4.129,1571.1
+1697590980000,4.129,4.13,4.127,4.127,4905.1
+1697591040000,4.126,4.126,4.124,4.124,3674.0
+1697591100000,4.125,4.125,4.123,4.124,1755.2
+1697591160000,4.124,4.131,4.124,4.13,5429.1
+1697591220000,4.13,4.133,4.13,4.132,3013.3
+1697591280000,4.132,4.134,4.132,4.134,1445.3
+1697591340000,4.134,4.146,4.134,4.136,6477.4
+1697591400000,4.136,4.14,4.134,4.14,2374.0
+1697591460000,4.141,4.143,4.14,4.141,4139.0
+1697591520000,4.141,4.147,4.141,4.144,4656.1
+1697591580000,4.143,4.145,4.14,4.143,3282.6
+1697591640000,4.144,4.144,4.14,4.141,1857.2
+1697591700000,4.14,4.143,4.14,4.143,1093.3
+1697591760000,4.142,4.142,4.133,4.133,1458.6
+1697591820000,4.133,4.134,4.119,4.119,5898.4
+1697591880000,4.12,4.123,4.114,4.116,4709.4
+1697591940000,4.116,4.119,4.112,4.115,5391.5
+1697592000000,4.116,4.116,4.112,4.116,2584.2
+1697592060000,4.116,4.116,4.113,4.113,1992.4
+1697592120000,4.114,4.115,4.106,4.109,4079.2
+1697592180000,4.109,4.112,4.107,4.112,1878.3
+1697592240000,4.111,4.118,4.111,4.117,3210.7
+1697592300000,4.118,4.118,4.111,4.112,1881.8
+1697592360000,4.113,4.118,4.113,4.116,692.8
+1697592420000,4.116,4.116,4.109,4.109,1850.3
+1697592480000,4.109,4.109,4.105,4.106,1820.1
+1697592540000,4.105,4.11,4.104,4.11,1351.5
+1697592600000,4.11,4.111,4.107,4.11,1539.9
+1697592660000,4.111,4.111,4.11,4.111,476.1
+1697592720000,4.11,4.111,4.108,4.11,1968.1
+1697592780000,4.111,4.115,4.107,4.115,1641.4
+1697592840000,4.115,4.115,4.113,4.113,456.0
+1697592900000,4.114,4.117,4.112,4.114,3393.4
+1697592960000,4.114,4.115,4.113,4.115,1078.5
+1697593020000,4.115,4.118,4.115,4.117,867.0
+1697593080000,4.117,4.12,4.117,4.12,610.9
+1697593140000,4.12,4.123,4.118,4.119,2686.4
+1697593200000,4.118,4.12,4.117,4.117,1734.5
+1697593260000,4.117,4.121,4.117,4.117,6740.7
+1697593320000,4.117,4.118,4.114,4.115,3184.3
+1697593380000,4.115,4.116,4.114,4.114,613.1
+1697593440000,4.114,4.116,4.11,4.11,1273.5
+1697593500000,4.11,4.116,4.11,4.115,4563.2
+1697593560000,4.116,4.116,4.113,4.113,605.8
+1697593620000,4.113,4.113,4.104,4.106,8533.7
+1697593680000,4.105,4.109,4.105,4.106,4226.3
+1697593740000,4.106,4.108,4.104,4.106,4218.8
+1697593800000,4.106,4.106,4.1,4.101,6843.6
+1697593860000,4.101,4.102,4.095,4.095,6495.6
+1697593920000,4.095,4.1,4.095,4.097,1531.3
+1697593980000,4.097,4.098,4.096,4.097,1892.0
+1697594040000,4.097,4.101,4.096,4.098,2512.5
+1697594100000,4.098,4.098,4.094,4.094,2863.9
+1697594160000,4.094,4.102,4.094,4.097,1790.5
+1697594220000,4.098,4.098,4.093,4.095,6971.4
+1697594280000,4.094,4.096,4.092,4.092,1332.0
+1697594340000,4.092,4.092,4.06,4.072,66941.3
+1697594400000,4.072,4.079,4.068,4.077,14743.8
+1697594460000,4.075,4.085,4.075,4.083,9861.1
+1697594520000,4.084,4.087,4.084,4.086,3551.6
+1697594580000,4.087,4.093,4.086,4.093,2886.2
+1697594640000,4.093,4.094,4.091,4.091,2648.5
+1697594700000,4.091,4.093,4.084,4.084,11104.0
+1697594760000,4.085,4.088,4.082,4.088,7508.9
+1697594820000,4.088,4.089,4.08,4.083,5759.8
+1697594880000,4.083,4.083,4.071,4.071,9999.5
+1697594940000,4.072,4.072,4.049,4.052,47858.6
+1697595000000,4.052,4.054,4.021,4.039,72391.5
+1697595060000,4.04,4.044,4.038,4.042,11301.3
+1697595120000,4.042,4.045,4.036,4.042,16617.7
+1697595180000,4.042,4.043,4.038,4.043,7330.5
+1697595240000,4.043,4.043,4.027,4.028,6993.3
+1697595300000,4.027,4.035,4.021,4.023,9346.1
+1697595360000,4.023,4.025,4.009,4.009,26640.6
+1697595420000,4.01,4.021,4.009,4.018,15942.9
+1697595480000,4.018,4.026,4.018,4.025,4740.0
+1697595540000,4.025,4.03,4.025,4.027,4279.7
+1697595600000,4.027,4.039,4.027,4.039,10110.1
+1697595660000,4.036,4.042,4.034,4.041,5279.9
+1697595720000,4.041,4.044,4.035,4.044,13468.5
+1697595780000,4.043,4.045,4.042,4.045,4392.6
+1697595840000,4.045,4.05,4.045,4.049,5835.1
+1697595900000,4.049,4.058,4.049,4.053,7146.1
+1697595960000,4.053,4.062,4.053,4.06,16907.3
+1697596020000,4.06,4.066,4.059,4.065,9429.5
+1697596080000,4.066,4.071,4.066,4.071,3565.4
+1697596140000,4.07,4.073,4.065,4.073,6561.7
+1697596200000,4.073,4.074,4.065,4.065,3766.1
+1697596260000,4.065,4.067,4.058,4.064,7534.1
+1697596320000,4.063,4.063,4.054,4.057,6569.7
+1697596380000,4.059,4.068,4.059,4.062,20798.5
+1697596440000,4.062,4.063,4.052,4.056,4155.7
+1697596500000,4.057,4.059,4.05,4.055,6878.9
+1697596560000,4.055,4.06,4.055,4.058,2293.7
+1697596620000,4.058,4.067,4.058,4.067,2308.4
+1697596680000,4.068,4.071,4.068,4.068,1995.3
+1697596740000,4.068,4.075,4.068,4.075,1138.7
+1697596800000,4.075,4.079,4.067,4.079,14916.1
+1697596860000,4.08,4.081,4.074,4.074,5509.4
+1697596920000,4.073,4.076,4.072,4.074,2021.2
+1697596980000,4.074,4.075,4.072,4.072,2273.2
+1697597040000,4.073,4.073,4.065,4.07,3922.2
+1697597100000,4.071,4.071,4.067,4.07,3137.3
+1697597160000,4.07,4.07,4.065,4.068,1919.3
+1697597220000,4.068,4.068,4.064,4.064,3580.7
+1697597280000,4.064,4.067,4.063,4.067,2893.9
+1697597340000,4.066,4.066,4.056,4.062,14183.1
+1697597400000,4.063,4.07,4.063,4.067,3004.2
+1697597460000,4.068,4.072,4.067,4.071,1362.7
+1697597520000,4.072,4.08,4.071,4.079,3595.5
+1697597580000,4.079,4.081,4.077,4.081,1581.5
+1697597640000,4.081,4.081,4.079,4.079,1414.2
+1697597700000,4.079,4.079,4.069,4.072,12541.9
+1697597760000,4.072,4.078,4.072,4.078,1175.5
+1697597820000,4.077,4.079,4.076,4.076,1717.9
+1697597880000,4.076,4.079,4.076,4.079,499.7
+1697597940000,4.079,4.086,4.079,4.08,9069.9
+1697598000000,4.08,4.08,4.075,4.076,3313.7
+1697598060000,4.078,4.079,4.076,4.078,2307.2
+1697598120000,4.079,4.088,4.079,4.086,1484.7
+1697598180000,4.085,4.088,4.08,4.086,6198.9
+1697598240000,4.085,4.087,4.081,4.087,3065.3
+1697598300000,4.086,4.091,4.086,4.091,5530.8
+1697598360000,4.09,4.092,4.09,4.091,3053.4
+1697598420000,4.091,4.091,4.084,4.085,8720.9
+1697598480000,4.085,4.088,4.084,4.088,3749.4
+1697598540000,4.088,4.088,4.086,4.088,3748.3
+1697598600000,4.088,4.092,4.088,4.091,1891.7
+1697598660000,4.091,4.091,4.087,4.087,2264.1
+1697598720000,4.088,4.088,4.081,4.081,3425.9
+1697598780000,4.082,4.085,4.081,4.083,665.3
+1697598840000,4.083,4.087,4.083,4.086,873.6
+1697598900000,4.086,4.092,4.085,4.092,5631.0
+1697598960000,4.093,4.096,4.092,4.096,3112.9
+1697599020000,4.096,4.096,4.094,4.094,1415.3
+1697599080000,4.095,4.103,4.095,4.1,6126.5
+1697599140000,4.099,4.099,4.095,4.095,1956.8
+1697599200000,4.096,4.103,4.096,4.099,2933.7
+1697599260000,4.1,4.1,4.096,4.096,1454.6
+1697599320000,4.095,4.096,4.093,4.094,2426.2
+1697599380000,4.094,4.094,4.085,4.087,2834.9
+1697599440000,4.087,4.089,4.087,4.087,2444.8
+1697599500000,4.087,4.094,4.087,4.092,3381.9
+1697599560000,4.093,4.097,4.093,4.097,1717.1
+1697599620000,4.097,4.103,4.097,4.103,5346.3
+1697599680000,4.103,4.103,4.096,4.101,2686.6
+1697599740000,4.1,4.103,4.098,4.101,3912.8
+1697599800000,4.101,4.103,4.098,4.102,1866.3
+1697599860000,4.102,4.105,4.102,4.102,1350.2
+1697599920000,4.102,4.103,4.096,4.096,3134.7
+1697599980000,4.097,4.103,4.097,4.102,2138.2
+1697600040000,4.102,4.103,4.101,4.103,988.3
+1697600100000,4.103,4.108,4.102,4.106,3826.6
+1697600160000,4.107,4.113,4.107,4.111,5157.9
+1697600220000,4.111,4.114,4.111,4.113,2848.1
+1697600280000,4.113,4.113,4.107,4.107,1213.1
+1697600340000,4.106,4.108,4.105,4.108,1512.4
+1697600400000,4.109,4.113,4.108,4.113,2020.1
+1697600460000,4.113,4.119,4.113,4.118,5469.9
+1697600520000,4.118,4.118,4.115,4.115,1672.6
+1697600580000,4.115,4.118,4.115,4.118,1360.0
+1697600640000,4.118,4.12,4.115,4.12,2732.9
+1697600700000,4.12,4.12,4.113,4.113,1560.3
+1697600760000,4.114,4.114,4.111,4.111,1151.1
+1697600820000,4.111,4.115,4.111,4.114,1198.0
+1697600880000,4.115,4.117,4.114,4.116,1553.0
+1697600940000,4.117,4.119,4.116,4.118,1751.4
+1697601000000,4.117,4.117,4.108,4.112,2455.5
+1697601060000,4.112,4.113,4.11,4.113,1453.9
+1697601120000,4.113,4.116,4.113,4.116,616.0
+1697601180000,4.116,4.118,4.115,4.117,2298.2
+1697601240000,4.117,4.123,4.117,4.121,6066.0
+1697601300000,4.12,4.124,4.119,4.124,2454.1
+1697601360000,4.123,4.125,4.122,4.123,1351.1
+1697601420000,4.124,4.125,4.121,4.122,1235.4
+1697601480000,4.121,4.122,4.118,4.122,2619.1
+1697601540000,4.122,4.122,4.116,4.118,2361.9
+1697601600000,4.118,4.122,4.117,4.121,1827.8
+1697601660000,4.122,4.125,4.111,4.111,7773.9
+1697601720000,4.112,4.117,4.112,4.117,2742.9
+1697601780000,4.117,4.12,4.114,4.114,4230.1
+1697601840000,4.115,4.115,4.11,4.112,3421.9
+1697601900000,4.112,4.115,4.111,4.113,2341.2
+1697601960000,4.112,4.115,4.111,4.112,2975.9
+1697602020000,4.113,4.115,4.113,4.114,2347.5
+1697602080000,4.113,4.116,4.113,4.116,2149.6
+1697602140000,4.116,4.12,4.115,4.12,3127.6
+1697602200000,4.12,4.127,4.12,4.126,6033.5
+1697602260000,4.125,4.13,4.125,4.126,3954.6
+1697602320000,4.127,4.134,4.125,4.132,3716.0
+1697602380000,4.132,4.134,4.13,4.132,1878.6
+1697602440000,4.132,4.132,4.131,4.132,1004.2
+1697602500000,4.132,4.132,4.128,4.128,1697.0
+1697602560000,4.127,4.129,4.127,4.127,765.3
+1697602620000,4.127,4.128,4.121,4.121,2255.6
+1697602680000,4.121,4.124,4.12,4.123,2510.6
+1697602740000,4.123,4.125,4.123,4.125,606.9
+1697602800000,4.124,4.125,4.123,4.124,1452.1
+1697602860000,4.124,4.125,4.124,4.124,663.4
+1697602920000,4.124,4.13,4.124,4.13,2114.7
+1697602980000,4.13,4.13,4.128,4.129,1262.8
+1697603040000,4.129,4.131,4.129,4.13,3593.6
+1697603100000,4.129,4.13,4.128,4.129,763.1
+1697603160000,4.129,4.131,4.127,4.127,3080.8
+1697603220000,4.127,4.129,4.127,4.129,210.3
+1697603280000,4.128,4.132,4.127,4.131,1291.9
+1697603340000,4.133,4.133,4.128,4.128,2262.8
+1697603400000,4.127,4.135,4.126,4.132,10731.1
+1697603460000,4.132,4.132,4.131,4.131,379.5
+1697603520000,4.131,4.132,4.127,4.127,3435.7
+1697603580000,4.127,4.13,4.127,4.127,3648.7
+1697603640000,4.127,4.128,4.124,4.125,1374.5
+1697603700000,4.124,4.128,4.123,4.128,666.1
+1697603760000,4.128,4.136,4.128,4.135,15133.5
+1697603820000,4.135,4.139,4.134,4.139,1710.9
+1697603880000,4.139,4.14,4.138,4.139,4616.6
+1697603940000,4.139,4.141,4.136,4.141,2570.1
+1697604000000,4.141,4.142,4.139,4.142,1317.1
+1697604060000,4.142,4.145,4.142,4.142,3612.6
+1697604120000,4.142,4.144,4.141,4.144,1047.0
+1697604180000,4.144,4.144,4.142,4.142,961.0
+1697604240000,4.141,4.148,4.141,4.146,2855.1
+1697604300000,4.146,4.146,4.141,4.143,1272.5
+1697604360000,4.142,4.143,4.142,4.142,128.3
+1697604420000,4.143,4.15,4.143,4.15,3816.5
+1697604480000,4.15,4.153,4.144,4.152,12341.9
+1697604540000,4.151,4.152,4.148,4.151,2003.3
+1697604600000,4.152,4.164,4.152,4.153,16243.2
+1697604660000,4.154,4.158,4.149,4.15,4020.4
+1697604720000,4.151,4.152,4.148,4.149,592.1
+1697604780000,4.148,4.15,4.145,4.145,2216.0
+1697604840000,4.146,4.148,4.146,4.148,1661.5
+1697604900000,4.148,4.154,4.148,4.153,2770.8
+1697604960000,4.154,4.18,4.153,4.173,26753.1
+1697605020000,4.172,4.204,4.172,4.173,62476.8
+1697605080000,4.173,4.183,4.17,4.177,22346.4
+1697605140000,4.177,4.182,4.169,4.179,12237.6
+1697605200000,4.178,4.184,4.168,4.171,17707.0
+1697605260000,4.17,4.17,4.163,4.166,6986.6
+1697605320000,4.166,4.183,4.166,4.183,8282.4
+1697605380000,4.182,4.182,4.171,4.173,7607.2
+1697605440000,4.173,4.184,4.173,4.18,7531.2
+1697605500000,4.179,4.181,4.173,4.177,5604.1
+1697605560000,4.178,4.185,4.176,4.177,4339.8
+1697605620000,4.176,4.184,4.175,4.184,6325.9
+1697605680000,4.184,4.189,4.181,4.187,8115.4
+1697605740000,4.188,4.193,4.183,4.189,10302.9
+1697605800000,4.189,4.192,4.186,4.188,2971.0
+1697605860000,4.188,4.188,4.181,4.185,2713.7
+1697605920000,4.185,4.188,4.18,4.181,2177.8
+1697605980000,4.182,4.184,4.174,4.176,3527.3
+1697606040000,4.176,4.184,4.174,4.178,14579.5
+1697606100000,4.179,4.181,4.173,4.18,3744.2
+1697606160000,4.18,4.183,4.179,4.181,1952.4
+1697606220000,4.181,4.181,4.176,4.179,2098.6
+1697606280000,4.179,4.184,4.179,4.184,1392.0
+1697606340000,4.184,4.187,4.183,4.185,2883.1
+1697606400000,4.185,4.19,4.184,4.184,3240.1
+1697606460000,4.184,4.185,4.182,4.185,918.0
+1697606520000,4.185,4.191,4.182,4.191,3944.9
+1697606580000,4.19,4.193,4.188,4.191,2904.7
+1697606640000,4.191,4.195,4.19,4.193,2301.3
+1697606700000,4.193,4.196,4.19,4.192,4183.5
+1697606760000,4.192,4.195,4.19,4.191,1721.0
+1697606820000,4.191,4.193,4.188,4.193,6006.2
+1697606880000,4.193,4.193,4.185,4.188,6106.9
+1697606940000,4.188,4.189,4.182,4.185,1961.3
+1697607000000,4.185,4.186,4.182,4.185,2808.3
+1697607060000,4.185,4.191,4.185,4.188,2954.0
+1697607120000,4.188,4.194,4.188,4.194,4457.2
+1697607180000,4.194,4.197,4.192,4.196,7242.5
+1697607240000,4.196,4.196,4.188,4.189,2442.3
+1697607300000,4.189,4.191,4.188,4.189,2204.5
+1697607360000,4.189,4.191,4.188,4.191,1049.1
+1697607420000,4.191,4.194,4.191,4.194,2761.2
+1697607480000,4.194,4.194,4.188,4.19,2670.1
+1697607540000,4.19,4.192,4.19,4.191,2567.4
+1697607600000,4.191,4.195,4.189,4.19,2307.5
+1697607660000,4.189,4.202,4.189,4.193,13943.4
+1697607720000,4.193,4.2,4.192,4.196,2694.0
+1697607780000,4.196,4.196,4.194,4.195,1022.3
+1697607840000,4.195,4.195,4.188,4.19,6835.1
+1697607900000,4.19,4.191,4.178,4.183,6468.6
+1697607960000,4.184,4.186,4.18,4.184,3808.9
+1697608020000,4.183,4.186,4.181,4.184,1551.7
+1697608080000,4.185,4.189,4.182,4.182,2283.3
+1697608140000,4.182,4.183,4.179,4.18,1441.4
+1697608200000,4.181,4.183,4.179,4.18,3024.8
+1697608260000,4.18,4.183,4.179,4.179,4099.8
+1697608320000,4.18,4.182,4.179,4.18,792.0
+1697608380000,4.179,4.184,4.179,4.184,4419.7
+1697608440000,4.185,4.185,4.182,4.183,2488.8
+1697608500000,4.183,4.183,4.181,4.181,834.2
+1697608560000,4.181,4.184,4.179,4.182,4237.6
+1697608620000,4.183,4.186,4.183,4.184,1435.4
+1697608680000,4.183,4.184,4.181,4.184,1074.1
+1697608740000,4.184,4.186,4.183,4.184,1260.1
+1697608800000,4.184,4.184,4.179,4.183,5319.4
+1697608860000,4.184,4.191,4.184,4.191,3636.8
+1697608920000,4.191,4.192,4.19,4.191,1513.9
+1697608980000,4.19,4.192,4.189,4.191,2386.9
+1697609040000,4.192,4.192,4.186,4.187,3733.4
+1697609100000,4.186,4.187,4.181,4.182,1191.6
+1697609160000,4.182,4.183,4.18,4.181,3033.8
+1697609220000,4.18,4.18,4.173,4.174,6012.1
+1697609280000,4.175,4.18,4.174,4.175,2811.6
+1697609340000,4.176,4.177,4.173,4.174,3319.1
+1697609400000,4.174,4.174,4.17,4.174,1921.1
+1697609460000,4.175,4.176,4.171,4.172,1582.7
+1697609520000,4.172,4.172,4.169,4.169,2705.9
+1697609580000,4.169,4.17,4.169,4.169,1491.0
+1697609640000,4.168,4.169,4.16,4.165,9476.5
+1697609700000,4.165,4.165,4.163,4.164,1603.7
+1697609760000,4.163,4.164,4.163,4.164,360.6
+1697609820000,4.164,4.166,4.163,4.166,2275.7
+1697609880000,4.165,4.167,4.165,4.166,135.8
+1697609940000,4.167,4.167,4.161,4.162,4125.6
+1697610000000,4.161,4.161,4.151,4.157,14442.2
+1697610060000,4.157,4.163,4.157,4.163,1187.4
+1697610120000,4.163,4.163,4.159,4.16,3161.3
+1697610180000,4.16,4.162,4.16,4.161,3386.8
+1697610240000,4.161,4.164,4.16,4.16,3039.9
+1697610300000,4.159,4.16,4.158,4.158,1545.2
+1697610360000,4.158,4.159,4.153,4.154,1064.9
+1697610420000,4.153,4.154,4.151,4.151,519.6
+1697610480000,4.151,4.152,4.151,4.151,748.8
+1697610540000,4.15,4.15,4.146,4.148,2983.5
+1697610600000,4.148,4.152,4.147,4.151,2403.1
+1697610660000,4.151,4.151,4.146,4.147,1237.3
+1697610720000,4.147,4.148,4.146,4.148,877.9
+1697610780000,4.147,4.147,4.145,4.146,649.0
+1697610840000,4.148,4.149,4.146,4.149,1228.5
+1697610900000,4.149,4.153,4.149,4.151,5704.0
+1697610960000,4.151,4.151,4.147,4.147,1675.2
+1697611020000,4.146,4.146,4.142,4.142,1667.2
+1697611080000,4.142,4.142,4.134,4.135,9983.1
+1697611140000,4.134,4.135,4.132,4.133,2370.9
+1697611200000,4.133,4.135,4.133,4.135,2776.8
+1697611260000,4.136,4.14,4.136,4.14,1751.1
+1697611320000,4.14,4.14,4.134,4.134,3275.4
+1697611380000,4.134,4.137,4.132,4.134,3281.9
+1697611440000,4.135,4.135,4.132,4.134,2994.1
+1697611500000,4.134,4.135,4.133,4.133,1609.6
+1697611560000,4.133,4.133,4.129,4.131,927.5
+1697611620000,4.131,4.137,4.13,4.137,2180.7
+1697611680000,4.137,4.139,4.135,4.139,2159.4
+1697611740000,4.139,4.139,4.134,4.135,1870.4
+1697611800000,4.136,4.138,4.135,4.136,855.1
+1697611860000,4.136,4.139,4.136,4.139,2358.6
+1697611920000,4.139,4.141,4.139,4.141,1146.9
+1697611980000,4.14,4.147,4.14,4.147,3918.0
+1697612040000,4.146,4.15,4.146,4.149,2794.3
+1697612100000,4.149,4.149,4.144,4.147,2274.6
+1697612160000,4.147,4.148,4.147,4.147,1259.2
+1697612220000,4.148,4.148,4.146,4.146,766.8
+1697612280000,4.146,4.147,4.145,4.146,460.8
+1697612340000,4.146,4.146,4.143,4.143,2301.8
+1697612400000,4.142,4.142,4.14,4.14,1129.5
+1697612460000,4.14,4.143,4.14,4.142,1555.3
+1697612520000,4.141,4.142,4.135,4.136,3145.5
+1697612580000,4.135,4.137,4.126,4.129,6830.3
+1697612640000,4.129,4.129,4.122,4.122,7507.0
+1697612700000,4.123,4.126,4.12,4.122,2846.3
+1697612760000,4.123,4.126,4.122,4.125,1630.2
+1697612820000,4.125,4.125,4.123,4.124,1000.9
+1697612880000,4.124,4.126,4.121,4.123,3766.2
+1697612940000,4.124,4.126,4.124,4.125,1998.0
+1697613000000,4.124,4.126,4.123,4.126,1575.2
+1697613060000,4.126,4.134,4.126,4.131,4434.4
+1697613120000,4.132,4.134,4.131,4.134,1470.1
+1697613180000,4.133,4.135,4.131,4.133,3578.2
+1697613240000,4.133,4.136,4.132,4.136,1546.9
+1697613300000,4.136,4.142,4.135,4.142,3624.0
+1697613360000,4.142,4.148,4.141,4.147,7217.2
+1697613420000,4.146,4.147,4.145,4.146,1078.0
+1697613480000,4.146,4.147,4.141,4.142,1794.4
+1697613540000,4.144,4.144,4.141,4.141,1154.0
+1697613600000,4.142,4.142,4.137,4.139,3954.1
+1697613660000,4.14,4.143,4.14,4.143,1217.9
+1697613720000,4.143,4.145,4.143,4.145,1259.7
+1697613780000,4.145,4.146,4.142,4.142,1637.7
+1697613840000,4.141,4.141,4.137,4.137,1156.3
+1697613900000,4.137,4.137,4.133,4.134,2597.2
+1697613960000,4.135,4.143,4.135,4.143,1157.8
+1697614020000,4.142,4.144,4.142,4.144,848.4
+1697614080000,4.144,4.15,4.144,4.15,4861.9
+1697614140000,4.149,4.149,4.146,4.147,1021.2
+1697614200000,4.147,4.147,4.145,4.146,916.5
+1697614260000,4.146,4.149,4.146,4.147,2160.4
+1697614320000,4.148,4.149,4.147,4.149,682.6
+1697614380000,4.151,4.156,4.151,4.153,6551.4
+1697614440000,4.154,4.158,4.154,4.157,2580.3
+1697614500000,4.156,4.158,4.15,4.152,5453.1
+1697614560000,4.152,4.153,4.151,4.151,337.2
+1697614620000,4.151,4.154,4.149,4.154,2673.3
+1697614680000,4.153,4.155,4.151,4.154,1969.1
+1697614740000,4.154,4.156,4.154,4.154,1456.6
+1697614800000,4.153,4.156,4.153,4.156,1333.2
+1697614860000,4.156,4.157,4.155,4.157,2204.0
+1697614920000,4.158,4.158,4.156,4.156,303.6
+1697614980000,4.155,4.155,4.152,4.155,1816.3
+1697615040000,4.156,4.156,4.154,4.156,1489.1
+1697615100000,4.156,4.156,4.152,4.152,1237.7
+1697615160000,4.153,4.153,4.152,4.152,94.7
+1697615220000,4.152,4.152,4.143,4.145,4272.5
+1697615280000,4.146,4.151,4.146,4.149,2277.9
+1697615340000,4.149,4.149,4.142,4.144,1049.0
+1697615400000,4.143,4.144,4.139,4.141,1813.2
+1697615460000,4.142,4.144,4.139,4.14,2666.6
+1697615520000,4.14,4.141,4.139,4.139,1109.9
+1697615580000,4.14,4.14,4.136,4.136,761.3
+1697615640000,4.136,4.139,4.136,4.139,1008.6
+1697615700000,4.139,4.139,4.138,4.139,534.1
+1697615760000,4.138,4.141,4.138,4.14,941.2
+1697615820000,4.139,4.139,4.136,4.138,2811.0
+1697615880000,4.138,4.14,4.138,4.139,611.6
+1697615940000,4.139,4.142,4.139,4.141,493.6
+1697616000000,4.141,4.141,4.138,4.139,1402.7
+1697616060000,4.14,4.141,4.138,4.141,1748.3
+1697616120000,4.141,4.142,4.139,4.14,1731.3
+1697616180000,4.14,4.142,4.14,4.141,9686.6
+1697616240000,4.14,4.141,4.14,4.14,180.8
+1697616300000,4.139,4.139,4.137,4.138,479.4
+1697616360000,4.137,4.143,4.135,4.143,11241.7
+1697616420000,4.142,4.142,4.136,4.137,6777.6
+1697616480000,4.137,4.142,4.137,4.141,2343.6
+1697616540000,4.142,4.146,4.141,4.142,6124.2
+1697616600000,4.143,4.147,4.142,4.145,4861.2
+1697616660000,4.144,4.148,4.144,4.146,2078.8
+1697616720000,4.145,4.146,4.141,4.143,2469.2
+1697616780000,4.143,4.143,4.139,4.139,1284.7
+1697616840000,4.14,4.14,4.138,4.138,127.7
+1697616900000,4.138,4.14,4.135,4.14,2940.9
+1697616960000,4.14,4.141,4.139,4.139,492.7
+1697617020000,4.14,4.14,4.136,4.138,1848.1
+1697617080000,4.137,4.137,4.135,4.135,1062.4
+1697617140000,4.135,4.135,4.132,4.135,2229.4
+1697617200000,4.135,4.14,4.135,4.14,3649.4
+1697617260000,4.14,4.14,4.137,4.137,1796.0
+1697617320000,4.138,4.144,4.138,4.143,2325.2
+1697617380000,4.143,4.144,4.141,4.144,1391.4
+1697617440000,4.144,4.148,4.144,4.147,2333.9
+1697617500000,4.148,4.148,4.147,4.148,680.9
+1697617560000,4.149,4.15,4.149,4.149,1174.5
+1697617620000,4.149,4.15,4.147,4.15,428.4
+1697617680000,4.15,4.15,4.147,4.148,565.3
+1697617740000,4.148,4.151,4.148,4.151,3231.7
+1697617800000,4.152,4.154,4.151,4.151,2777.7
+1697617860000,4.151,4.154,4.151,4.154,576.2
+1697617920000,4.154,4.154,4.153,4.154,810.8
+1697617980000,4.154,4.154,4.15,4.151,6415.7
+1697618040000,4.15,4.155,4.15,4.153,2258.2
+1697618100000,4.154,4.156,4.152,4.155,8000.0
+1697618160000,4.155,4.155,4.153,4.153,210.6
+1697618220000,4.154,4.154,4.151,4.151,299.5
+1697618280000,4.151,4.152,4.15,4.15,1097.7
+1697618340000,4.151,4.153,4.151,4.152,944.3
+1697618400000,4.151,4.152,4.151,4.152,865.0
+1697618460000,4.152,4.156,4.152,4.155,2270.6
+1697618520000,4.156,4.157,4.156,4.156,573.3
+1697618580000,4.157,4.158,4.156,4.156,1005.5
+1697618640000,4.157,4.159,4.157,4.159,541.0
+1697618700000,4.158,4.159,4.156,4.156,420.4
+1697618760000,4.156,4.156,4.153,4.156,1864.1
+1697618820000,4.157,4.16,4.157,4.16,1185.3
+1697618880000,4.16,4.162,4.16,4.162,1844.5
+1697618940000,4.163,4.164,4.162,4.164,606.8
+1697619000000,4.164,4.165,4.163,4.164,870.3
+1697619060000,4.165,4.173,4.165,4.172,3906.9
+1697619120000,4.172,4.181,4.172,4.181,2400.9
+1697619180000,4.181,4.185,4.176,4.18,13217.7
+1697619240000,4.18,4.182,4.18,4.182,2029.9
+1697619300000,4.182,4.185,4.18,4.183,6666.1
+1697619360000,4.183,4.184,4.179,4.182,3926.9
+1697619420000,4.181,4.182,4.177,4.178,2029.8
+1697619480000,4.178,4.178,4.175,4.177,706.8
+1697619540000,4.177,4.178,4.176,4.178,979.4
+1697619600000,4.177,4.177,4.176,4.177,1055.6
+1697619660000,4.176,4.177,4.176,4.177,434.1
+1697619720000,4.177,4.177,4.172,4.174,1901.6
+1697619780000,4.174,4.176,4.17,4.175,5088.6
+1697619840000,4.176,4.178,4.176,4.178,1435.2
+1697619900000,4.177,4.179,4.177,4.178,1535.7
+1697619960000,4.178,4.178,4.174,4.175,1158.4
+1697620020000,4.175,4.179,4.175,4.179,943.9
+1697620080000,4.178,4.181,4.178,4.181,1431.6
+1697620140000,4.18,4.183,4.18,4.182,2235.0
+1697620200000,4.182,4.19,4.181,4.189,9686.8
+1697620260000,4.189,4.192,4.187,4.191,7999.4
+1697620320000,4.191,4.194,4.184,4.185,17576.6
+1697620380000,4.185,4.186,4.185,4.186,1349.8
+1697620440000,4.185,4.186,4.184,4.186,2198.7
+1697620500000,4.186,4.19,4.186,4.19,3751.9
+1697620560000,4.19,4.194,4.19,4.194,3760.6
+1697620620000,4.193,4.197,4.191,4.197,2939.7
+1697620680000,4.196,4.199,4.195,4.199,4307.1
+1697620740000,4.198,4.205,4.198,4.204,5920.0
+1697620800000,4.204,4.206,4.201,4.206,3125.5
+1697620860000,4.206,4.21,4.204,4.209,7186.0
+1697620920000,4.209,4.21,4.203,4.205,9487.6
+1697620980000,4.205,4.211,4.205,4.21,4386.1
+1697621040000,4.211,4.218,4.21,4.218,8031.2
+1697621100000,4.217,4.222,4.213,4.222,10841.0
+1697621160000,4.222,4.226,4.222,4.226,7046.4
+1697621220000,4.227,4.232,4.223,4.231,10283.5
+1697621280000,4.232,4.232,4.227,4.227,8721.6
+1697621340000,4.228,4.231,4.227,4.23,3553.5
+1697621400000,4.23,4.235,4.228,4.234,7803.8
+1697621460000,4.235,4.235,4.23,4.234,4075.7
+1697621520000,4.234,4.246,4.234,4.244,9049.0
+1697621580000,4.244,4.246,4.241,4.243,5377.2
+1697621640000,4.244,4.247,4.24,4.247,9931.2
+1697621700000,4.247,4.247,4.239,4.241,9622.4
+1697621760000,4.241,4.245,4.238,4.245,5042.1
+1697621820000,4.245,4.249,4.239,4.246,14909.8
+1697621880000,4.246,4.246,4.242,4.246,6302.1
+1697621940000,4.246,4.248,4.243,4.245,4551.6
+1697622000000,4.246,4.246,4.234,4.234,8662.4
+1697622060000,4.233,4.234,4.227,4.23,12613.0
+1697622120000,4.23,4.23,4.222,4.222,5363.4
+1697622180000,4.222,4.222,4.217,4.219,8638.9
+1697622240000,4.221,4.225,4.22,4.221,6767.0
+1697622300000,4.222,4.224,4.221,4.223,1524.5
+1697622360000,4.223,4.231,4.223,4.231,6882.7
+1697622420000,4.231,4.231,4.23,4.231,819.9
+1697622480000,4.23,4.232,4.229,4.229,1310.1
+1697622540000,4.229,4.233,4.228,4.233,1314.5
+1697622600000,4.232,4.232,4.23,4.23,586.5
+1697622660000,4.231,4.232,4.23,4.232,151.0
+1697622720000,4.232,4.233,4.224,4.224,9689.5
+1697622780000,4.225,4.225,4.214,4.217,12087.5
+1697622840000,4.217,4.219,4.21,4.211,9720.8
+1697622900000,4.211,4.213,4.204,4.212,14429.7
+1697622960000,4.211,4.213,4.206,4.207,3700.3
+1697623020000,4.207,4.207,4.197,4.199,5258.9
+1697623080000,4.199,4.2,4.192,4.195,7072.2
+1697623140000,4.195,4.198,4.177,4.182,24727.0
+1697623200000,4.181,4.2,4.18,4.197,11569.4
+1697623260000,4.197,4.205,4.197,4.202,6670.2
+1697623320000,4.203,4.204,4.191,4.195,10318.7
+1697623380000,4.194,4.195,4.19,4.194,2297.5
+1697623440000,4.194,4.197,4.193,4.195,3551.3
+1697623500000,4.196,4.201,4.195,4.2,4366.7
+1697623560000,4.2,4.202,4.198,4.202,963.9
+1697623620000,4.202,4.206,4.198,4.2,7083.5
+1697623680000,4.2,4.2,4.194,4.196,3782.3
+1697623740000,4.196,4.198,4.195,4.197,4031.3
+1697623800000,4.197,4.198,4.194,4.197,2088.1
+1697623860000,4.198,4.202,4.196,4.201,5075.0
+1697623920000,4.201,4.205,4.2,4.202,1938.0
+1697623980000,4.203,4.209,4.203,4.209,5739.5
+1697624040000,4.21,4.21,4.207,4.208,1009.9
+1697624100000,4.208,4.213,4.208,4.21,3633.6
+1697624160000,4.209,4.211,4.207,4.207,2034.5
+1697624220000,4.207,4.214,4.207,4.21,1640.4
+1697624280000,4.211,4.216,4.21,4.214,1327.5
+1697624340000,4.214,4.218,4.214,4.215,3298.9
+1697624400000,4.215,4.215,4.209,4.209,3465.8
+1697624460000,4.209,4.209,4.206,4.207,249.6
+1697624520000,4.207,4.21,4.207,4.21,2579.7
+1697624580000,4.21,4.21,4.207,4.21,1976.5
+1697624640000,4.21,4.211,4.209,4.21,682.7
+1697624700000,4.21,4.211,4.208,4.209,1340.5
+1697624760000,4.21,4.21,4.2,4.206,6108.8
+1697624820000,4.206,4.207,4.203,4.203,503.4
+1697624880000,4.203,4.204,4.202,4.204,1091.4
+1697624940000,4.203,4.203,4.197,4.199,3467.5
+1697625000000,4.199,4.201,4.194,4.194,4949.0
+1697625060000,4.195,4.195,4.187,4.19,6509.2
+1697625120000,4.191,4.193,4.189,4.193,3031.2
+1697625180000,4.194,4.197,4.19,4.192,2655.2
+1697625240000,4.193,4.193,4.191,4.192,806.8
+1697625300000,4.192,4.193,4.188,4.188,3838.4
+1697625360000,4.189,4.193,4.189,4.19,3966.1
+1697625420000,4.191,4.194,4.191,4.193,701.2
+1697625480000,4.194,4.194,4.188,4.191,1153.0
+1697625540000,4.191,4.194,4.19,4.192,1936.9
+1697625600000,4.193,4.193,4.19,4.19,897.9
+1697625660000,4.191,4.194,4.191,4.194,1929.2
+1697625720000,4.194,4.201,4.194,4.201,5016.2
+1697625780000,4.201,4.203,4.2,4.203,508.2
+1697625840000,4.203,4.203,4.199,4.199,3367.8
+1697625900000,4.2,4.204,4.2,4.202,1292.0
+1697625960000,4.203,4.204,4.201,4.201,473.4
+1697626020000,4.2,4.2,4.194,4.196,1970.8
+1697626080000,4.197,4.197,4.194,4.194,860.0
+1697626140000,4.194,4.197,4.194,4.197,1546.0
+1697626200000,4.196,4.196,4.192,4.193,1851.8
+1697626260000,4.192,4.193,4.191,4.193,750.9
+1697626320000,4.193,4.197,4.192,4.192,1620.0
+1697626380000,4.192,4.194,4.192,4.192,1064.3
+1697626440000,4.193,4.194,4.19,4.192,3745.5
+1697626500000,4.191,4.191,4.187,4.187,2450.4
+1697626560000,4.187,4.188,4.187,4.188,304.9
+1697626620000,4.189,4.189,4.185,4.187,3319.5
+1697626680000,4.187,4.187,4.186,4.186,122.3
+1697626740000,4.186,4.187,4.185,4.186,523.5
+1697626800000,4.186,4.187,4.186,4.187,703.5
+1697626860000,4.187,4.187,4.185,4.186,348.5
+1697626920000,4.185,4.186,4.183,4.184,4007.5
+1697626980000,4.184,4.184,4.181,4.181,481.7
+1697627040000,4.181,4.184,4.181,4.184,921.4
+1697627100000,4.184,4.186,4.182,4.183,3369.4
+1697627160000,4.183,4.183,4.181,4.181,1261.7
+1697627220000,4.182,4.182,4.181,4.182,914.5
+1697627280000,4.182,4.183,4.173,4.173,6982.0
+1697627340000,4.174,4.175,4.17,4.17,5838.9
+1697627400000,4.17,4.171,4.169,4.17,1127.0
+1697627460000,4.17,4.172,4.17,4.17,363.5
+1697627520000,4.17,4.17,4.168,4.17,1842.0
+1697627580000,4.17,4.17,4.161,4.164,6642.7
+1697627640000,4.163,4.165,4.163,4.163,1598.3
+1697627700000,4.164,4.171,4.163,4.171,4965.9
+1697627760000,4.172,4.178,4.171,4.178,2792.7
+1697627820000,4.178,4.184,4.176,4.183,4354.4
+1697627880000,4.182,4.187,4.181,4.184,10390.3
+1697627940000,4.184,4.186,4.183,4.185,3374.2
+1697628000000,4.185,4.188,4.184,4.184,3771.0
+1697628060000,4.184,4.184,4.178,4.182,2608.5
+1697628120000,4.181,4.187,4.181,4.186,1672.6
+1697628180000,4.185,4.186,4.183,4.186,751.1
+1697628240000,4.186,4.188,4.186,4.188,523.8
+1697628300000,4.188,4.19,4.184,4.184,6942.7
+1697628360000,4.183,4.183,4.183,4.183,20.0
+1697628420000,4.183,4.183,4.181,4.181,219.8
+1697628480000,4.182,4.182,4.18,4.181,133.4
+1697628540000,4.18,4.181,4.179,4.181,954.2
+1697628600000,4.181,4.184,4.181,4.183,1293.1
+1697628660000,4.184,4.187,4.183,4.187,1473.9
+1697628720000,4.188,4.192,4.187,4.189,3102.5
+1697628780000,4.19,4.192,4.187,4.187,1577.2
+1697628840000,4.188,4.191,4.188,4.191,430.7
+1697628900000,4.192,4.193,4.191,4.193,964.0
+1697628960000,4.194,4.198,4.193,4.197,1925.9
+1697629020000,4.198,4.198,4.192,4.194,8312.9
+1697629080000,4.194,4.194,4.193,4.193,537.8
+1697629140000,4.192,4.192,4.188,4.188,773.2
+1697629200000,4.188,4.188,4.181,4.181,2533.2
+1697629260000,4.181,4.185,4.181,4.185,1206.0
+1697629320000,4.185,4.185,4.184,4.184,633.4
+1697629380000,4.184,4.185,4.184,4.185,352.8
+1697629440000,4.186,4.187,4.181,4.181,1294.7
+1697629500000,4.181,4.192,4.18,4.191,12072.1
+1697629560000,4.192,4.193,4.187,4.187,3420.6
+1697629620000,4.188,4.192,4.188,4.192,1697.5
+1697629680000,4.191,4.191,4.186,4.186,1038.4
+1697629740000,4.185,4.187,4.185,4.185,1992.0
+1697629800000,4.187,4.187,4.184,4.186,1251.8
+1697629860000,4.186,4.186,4.184,4.184,528.8
+1697629920000,4.182,4.182,4.179,4.18,1814.2
+1697629980000,4.18,4.18,4.177,4.177,757.6
+1697630040000,4.177,4.177,4.176,4.177,536.2
+1697630100000,4.178,4.179,4.178,4.178,392.7
+1697630160000,4.179,4.18,4.179,4.179,667.0
+1697630220000,4.178,4.178,4.175,4.175,235.9
+1697630280000,4.176,4.177,4.175,4.177,587.4
+1697630340000,4.177,4.178,4.176,4.177,168.5
+1697630400000,4.178,4.182,4.178,4.18,3321.5
+1697630460000,4.18,4.181,4.179,4.18,603.2
+1697630520000,4.18,4.187,4.18,4.185,1253.1
+1697630580000,4.186,4.186,4.183,4.186,2396.9
+1697630640000,4.185,4.189,4.185,4.188,3728.9
+1697630700000,4.188,4.189,4.186,4.188,5339.3
+1697630760000,4.188,4.194,4.188,4.19,8286.7
+1697630820000,4.19,4.193,4.188,4.192,2443.1
+1697630880000,4.193,4.197,4.192,4.196,2889.1
+1697630940000,4.195,4.196,4.187,4.187,4017.0
+1697631000000,4.188,4.19,4.186,4.189,1360.5
+1697631060000,4.189,4.192,4.188,4.192,2236.4
+1697631120000,4.192,4.194,4.192,4.194,1464.5
+1697631180000,4.194,4.194,4.192,4.192,400.1
+1697631240000,4.192,4.195,4.192,4.195,1872.6
+1697631300000,4.195,4.196,4.195,4.195,874.3
+1697631360000,4.195,4.199,4.195,4.198,1577.1
+1697631420000,4.199,4.199,4.198,4.199,495.8
+1697631480000,4.199,4.199,4.197,4.198,663.4
+1697631540000,4.197,4.197,4.194,4.195,785.0
+1697631600000,4.195,4.199,4.195,4.199,1071.0
+1697631660000,4.2,4.2,4.195,4.195,1319.4
+1697631720000,4.195,4.197,4.194,4.196,1388.9
+1697631780000,4.195,4.195,4.192,4.192,2265.8
+1697631840000,4.192,4.192,4.186,4.189,6287.1
+1697631900000,4.188,4.189,4.187,4.187,1372.8
+1697631960000,4.186,4.186,4.182,4.185,1919.7
+1697632020000,4.186,4.189,4.185,4.188,1317.5
+1697632080000,4.19,4.192,4.19,4.19,288.6
+1697632140000,4.19,4.19,4.185,4.185,337.2
+1697632200000,4.185,4.189,4.185,4.189,1115.6
+1697632260000,4.189,4.192,4.187,4.191,1291.0
+1697632320000,4.192,4.195,4.191,4.194,1332.1
+1697632380000,4.195,4.196,4.192,4.192,498.3
+1697632440000,4.19,4.19,4.186,4.186,765.1
+1697632500000,4.187,4.188,4.186,4.188,766.0
+1697632560000,4.187,4.189,4.187,4.187,227.2
+1697632620000,4.187,4.187,4.182,4.182,569.6
+1697632680000,4.182,4.183,4.182,4.182,988.7
+1697632740000,4.181,4.185,4.18,4.18,2775.6
+1697632800000,4.179,4.179,4.175,4.178,2585.5
+1697632860000,4.178,4.179,4.176,4.176,906.6
+1697632920000,4.177,4.178,4.177,4.177,1341.4
+1697632980000,4.177,4.177,4.175,4.175,267.8
+1697633040000,4.175,4.177,4.175,4.177,127.2
+1697633100000,4.177,4.177,4.174,4.174,3401.1
+1697633160000,4.175,4.177,4.171,4.173,5578.5
+1697633220000,4.173,4.178,4.173,4.178,1540.7
+1697633280000,4.178,4.179,4.176,4.176,592.8
+1697633340000,4.176,4.177,4.172,4.172,601.0
+1697633400000,4.172,4.173,4.17,4.171,1879.4
+1697633460000,4.172,4.172,4.169,4.17,1433.4
+1697633520000,4.171,4.176,4.171,4.176,2081.9
+1697633580000,4.176,4.176,4.172,4.172,1212.5
+1697633640000,4.171,4.171,4.168,4.169,3027.0
+1697633700000,4.17,4.17,4.168,4.169,439.3
+1697633760000,4.17,4.171,4.169,4.171,519.0
+1697633820000,4.171,4.172,4.168,4.17,1327.3
+1697633880000,4.17,4.175,4.17,4.175,912.2
+1697633940000,4.176,4.182,4.176,4.18,1353.6
+1697634000000,4.18,4.184,4.178,4.183,4720.6
+1697634060000,4.183,4.184,4.182,4.183,1774.1
+1697634120000,4.182,4.182,4.179,4.181,1475.5
+1697634180000,4.181,4.181,4.179,4.179,3172.4
+1697634240000,4.179,4.18,4.177,4.177,453.8
+1697634300000,4.177,4.177,4.169,4.169,1832.5
+1697634360000,4.169,4.172,4.167,4.172,3490.3
+1697634420000,4.171,4.171,4.17,4.171,232.6
+1697634480000,4.171,4.174,4.171,4.174,438.5
+1697634540000,4.174,4.176,4.174,4.175,363.9
+1697634600000,4.175,4.175,4.174,4.175,155.7
+1697634660000,4.174,4.176,4.173,4.176,625.3
+1697634720000,4.177,4.18,4.177,4.178,2663.2
+1697634780000,4.179,4.18,4.178,4.178,770.2
+1697634840000,4.178,4.178,4.173,4.176,3367.8
+1697634900000,4.176,4.177,4.176,4.177,923.4
+1697634960000,4.176,4.177,4.172,4.172,1542.1
+1697635020000,4.173,4.18,4.172,4.18,3999.3
+1697635080000,4.18,4.184,4.18,4.184,2561.7
+1697635140000,4.184,4.185,4.184,4.185,636.6
+1697635200000,4.185,4.185,4.183,4.184,539.6
+1697635260000,4.184,4.184,4.176,4.176,2034.9
+1697635320000,4.176,4.178,4.173,4.173,1719.5
+1697635380000,4.173,4.173,4.172,4.173,395.3
+1697635440000,4.172,4.172,4.171,4.171,62.8
+1697635500000,4.171,4.171,4.166,4.166,4332.4
+1697635560000,4.167,4.167,4.165,4.167,1481.6
+1697635620000,4.167,4.169,4.167,4.168,914.9
+1697635680000,4.168,4.168,4.164,4.164,697.7
+1697635740000,4.164,4.166,4.162,4.162,3297.1
+1697635800000,4.163,4.164,4.157,4.159,5118.5
+1697635860000,4.16,4.16,4.156,4.158,1794.7
+1697635920000,4.158,4.159,4.156,4.159,829.6
+1697635980000,4.16,4.164,4.159,4.163,2513.0
+1697636040000,4.163,4.166,4.163,4.164,1701.5
+1697636100000,4.164,4.167,4.163,4.163,2487.8
+1697636160000,4.162,4.163,4.162,4.163,122.4
+1697636220000,4.162,4.162,4.154,4.156,3684.7
+1697636280000,4.156,4.156,4.154,4.154,271.9
+1697636340000,4.155,4.155,4.151,4.151,3841.4
+1697636400000,4.151,4.151,4.146,4.15,8304.1
+1697636460000,4.152,4.158,4.151,4.152,4473.8
+1697636520000,4.152,4.153,4.15,4.153,1295.4
+1697636580000,4.152,4.156,4.151,4.152,2425.2
+1697636640000,4.15,4.151,4.149,4.149,248.4
+1697636700000,4.149,4.155,4.149,4.155,1118.1
+1697636760000,4.155,4.158,4.15,4.158,5089.0
+1697636820000,4.157,4.161,4.155,4.161,2378.8
+1697636880000,4.16,4.16,4.152,4.152,3833.9
+1697636940000,4.152,4.155,4.15,4.151,4492.1
+1697637000000,4.152,4.152,4.14,4.14,4390.0
+1697637060000,4.14,4.145,4.136,4.141,10916.1
+1697637120000,4.142,4.148,4.139,4.148,4632.1
+1697637180000,4.146,4.149,4.14,4.146,17562.5
+1697637240000,4.146,4.168,4.146,4.168,34010.5
+1697637300000,4.169,4.179,4.165,4.173,26750.1
+1697637360000,4.173,4.173,4.16,4.161,10232.6
+1697637420000,4.163,4.168,4.163,4.163,1783.5
+1697637480000,4.164,4.167,4.16,4.161,2281.3
+1697637540000,4.16,4.163,4.16,4.16,1851.7
+1697637600000,4.158,4.161,4.155,4.161,2124.0
+1697637660000,4.16,4.163,4.154,4.161,3876.2
+1697637720000,4.161,4.164,4.158,4.161,3252.8
+1697637780000,4.161,4.161,4.159,4.159,935.4
+1697637840000,4.16,4.16,4.157,4.158,659.7
+1697637900000,4.157,4.157,4.152,4.153,1815.2
+1697637960000,4.153,4.157,4.153,4.157,1614.9
+1697638020000,4.158,4.163,4.157,4.161,7516.4
+1697638080000,4.161,4.161,4.159,4.161,978.6
+1697638140000,4.158,4.159,4.157,4.159,1926.7
+1697638200000,4.158,4.159,4.153,4.153,1600.8
+1697638260000,4.153,4.153,4.148,4.148,1132.0
+1697638320000,4.149,4.156,4.149,4.152,1184.6
+1697638380000,4.152,4.159,4.151,4.158,2249.9
+1697638440000,4.157,4.158,4.155,4.157,1513.5
+1697638500000,4.158,4.162,4.151,4.151,2470.1
+1697638560000,4.151,4.152,4.148,4.151,5031.4
+1697638620000,4.153,4.153,4.149,4.151,1311.4
+1697638680000,4.152,4.155,4.15,4.154,1045.5
+1697638740000,4.152,4.162,4.15,4.162,2897.3
+1697638800000,4.162,4.173,4.161,4.173,1610.8
+1697638860000,4.172,4.174,4.167,4.173,6360.6
+1697638920000,4.173,4.179,4.173,4.178,996.2
+1697638980000,4.179,4.18,4.175,4.178,2876.5
+1697639040000,4.177,4.18,4.177,4.179,1189.7
+1697639100000,4.18,4.183,4.173,4.174,9851.3
+1697639160000,4.173,4.173,4.168,4.168,1608.3
+1697639220000,4.167,4.167,4.165,4.165,79.8
+1697639280000,4.165,4.166,4.163,4.163,1723.9
+1697639340000,4.162,4.163,4.16,4.162,749.0
+1697639400000,4.163,4.165,4.159,4.159,918.3
+1697639460000,4.159,4.162,4.159,4.161,1677.0
+1697639520000,4.16,4.162,4.158,4.16,275.0
+1697639580000,4.16,4.16,4.154,4.156,1833.2
+1697639640000,4.156,4.156,4.142,4.153,12322.5
+1697639700000,4.153,4.153,4.145,4.151,4045.1
+1697639760000,4.151,4.151,4.143,4.147,5879.8
+1697639820000,4.147,4.147,4.14,4.143,6080.6
+1697639880000,4.143,4.151,4.142,4.151,1774.0
+1697639940000,4.15,4.156,4.15,4.155,1473.2
+1697640000000,4.154,4.155,4.153,4.155,887.0
+1697640060000,4.156,4.162,4.156,4.159,1277.6
+1697640120000,4.159,4.161,4.159,4.16,2256.5
+1697640180000,4.16,4.166,4.159,4.159,5498.4
+1697640240000,4.159,4.159,4.153,4.153,1452.2
+1697640300000,4.154,4.157,4.153,4.153,1063.8
+1697640360000,4.152,4.153,4.148,4.149,3018.7
+1697640420000,4.15,4.155,4.15,4.153,1451.5
+1697640480000,4.154,4.155,4.152,4.155,1224.4
+1697640540000,4.155,4.155,4.15,4.151,2198.5
+1697640600000,4.152,4.158,4.15,4.154,3138.4
+1697640660000,4.153,4.153,4.147,4.151,3285.7
+1697640720000,4.151,4.156,4.15,4.155,1408.1
+1697640780000,4.156,4.161,4.154,4.16,3605.3
+1697640840000,4.161,4.165,4.161,4.164,1839.4
+1697640900000,4.164,4.166,4.164,4.165,2275.5
+1697640960000,4.164,4.167,4.162,4.165,1418.8
+1697641020000,4.165,4.168,4.165,4.168,847.6
+1697641080000,4.168,4.172,4.167,4.17,1818.2
+1697641140000,4.17,4.171,4.167,4.17,1078.7
+1697641200000,4.17,4.173,4.169,4.171,2332.2
+1697641260000,4.171,4.173,4.17,4.171,1561.9
+1697641320000,4.169,4.171,4.168,4.168,664.1
+1697641380000,4.169,4.171,4.167,4.168,1271.1
+1697641440000,4.168,4.168,4.158,4.162,1422.0
+1697641500000,4.162,4.166,4.162,4.164,1780.4
+1697641560000,4.163,4.165,4.157,4.165,3374.9
+1697641620000,4.166,4.166,4.163,4.164,2284.1
+1697641680000,4.164,4.17,4.163,4.169,942.1
+1697641740000,4.17,4.177,4.17,4.177,4101.8
+1697641800000,4.177,4.177,4.172,4.172,1381.0
+1697641860000,4.171,4.173,4.171,4.173,493.1
+1697641920000,4.174,4.174,4.17,4.171,597.4
+1697641980000,4.172,4.175,4.172,4.175,404.7
+1697642040000,4.174,4.175,4.171,4.174,1752.3
+1697642100000,4.172,4.173,4.169,4.17,1565.3
+1697642160000,4.17,4.174,4.169,4.174,1168.3
+1697642220000,4.174,4.179,4.174,4.177,1124.9
+1697642280000,4.178,4.181,4.176,4.177,566.8
+1697642340000,4.177,4.177,4.175,4.176,1394.3
+1697642400000,4.177,4.181,4.175,4.175,7309.0
+1697642460000,4.175,4.18,4.173,4.178,4153.6
+1697642520000,4.178,4.178,4.17,4.17,2356.3
+1697642580000,4.17,4.178,4.169,4.178,5250.3
+1697642640000,4.177,4.179,4.177,4.179,469.1
+1697642700000,4.178,4.183,4.177,4.182,2505.0
+1697642760000,4.182,4.184,4.182,4.182,795.5
+1697642820000,4.179,4.185,4.177,4.181,11271.7
+1697642880000,4.18,4.182,4.178,4.179,1341.5
+1697642940000,4.179,4.182,4.179,4.182,302.9
+1697643000000,4.182,4.183,4.181,4.183,894.7
+1697643060000,4.182,4.183,4.182,4.183,455.9
+1697643120000,4.184,4.184,4.184,4.184,200.4
+1697643180000,4.183,4.184,4.18,4.183,1860.6
+1697643240000,4.182,4.182,4.179,4.18,556.5
+1697643300000,4.18,4.184,4.18,4.184,798.2
+1697643360000,4.184,4.189,4.184,4.187,2434.2
+1697643420000,4.187,4.187,4.182,4.182,1511.5
+1697643480000,4.183,4.183,4.182,4.182,479.4
+1697643540000,4.183,4.183,4.177,4.179,1869.2
+1697643600000,4.177,4.177,4.17,4.172,4106.3
+1697643660000,4.171,4.171,4.167,4.17,3584.6
+1697643720000,4.171,4.171,4.164,4.165,2894.1
+1697643780000,4.166,4.167,4.16,4.161,2390.7
+1697643840000,4.161,4.162,4.16,4.16,1991.0
+1697643900000,4.161,4.162,4.159,4.159,1667.0
+1697643960000,4.159,4.161,4.156,4.156,4601.1
+1697644020000,4.156,4.156,4.154,4.155,3222.3
+1697644080000,4.155,4.157,4.154,4.155,2419.7
+1697644140000,4.154,4.156,4.151,4.152,2935.4
+1697644200000,4.152,4.163,4.152,4.16,2044.0
+1697644260000,4.161,4.165,4.16,4.164,2174.6
+1697644320000,4.164,4.171,4.164,4.171,771.0
+1697644380000,4.172,4.177,4.172,4.173,1366.7
+1697644440000,4.173,4.173,4.167,4.169,656.9
+1697644500000,4.169,4.17,4.167,4.17,1205.2
+1697644560000,4.17,4.173,4.168,4.169,2683.8
+1697644620000,4.168,4.169,4.166,4.168,1062.9
+1697644680000,4.169,4.169,4.163,4.163,998.1
+1697644740000,4.164,4.165,4.159,4.163,2639.8
+1697644800000,4.164,4.164,4.161,4.161,846.0
+1697644860000,4.159,4.159,4.156,4.157,1727.2
+1697644920000,4.157,4.161,4.156,4.159,945.3
+1697644980000,4.16,4.167,4.16,4.164,3890.1
+1697645040000,4.163,4.173,4.163,4.171,3361.2
+1697645100000,4.17,4.172,4.167,4.17,3986.4
+1697645160000,4.167,4.173,4.167,4.171,3025.7
+1697645220000,4.171,4.18,4.171,4.176,3515.9
+1697645280000,4.176,4.184,4.175,4.179,3418.9
+1697645340000,4.18,4.185,4.18,4.185,3598.8
+1697645400000,4.185,4.189,4.184,4.189,3891.9
+1697645460000,4.189,4.191,4.184,4.191,4066.7
+1697645520000,4.191,4.199,4.187,4.198,9220.9
+1697645580000,4.198,4.2,4.189,4.19,5973.3
+1697645640000,4.19,4.198,4.19,4.198,2691.9
+1697645700000,4.198,4.207,4.194,4.207,10369.9
+1697645760000,4.206,4.209,4.203,4.206,7269.5
+1697645820000,4.206,4.207,4.2,4.201,6642.1
+1697645880000,4.2,4.205,4.196,4.204,3980.0
+1697645940000,4.205,4.21,4.204,4.21,4446.9
+1697646000000,4.21,4.211,4.202,4.203,5009.0
+1697646060000,4.203,4.206,4.2,4.203,6974.2
+1697646120000,4.203,4.204,4.201,4.203,3969.1
+1697646180000,4.203,4.208,4.203,4.206,5562.0
+1697646240000,4.206,4.212,4.205,4.212,6908.8
+1697646300000,4.212,4.216,4.207,4.214,12409.6
+1697646360000,4.213,4.218,4.212,4.217,6862.5
+1697646420000,4.217,4.217,4.208,4.213,6126.3
+1697646480000,4.213,4.213,4.2,4.202,4309.0
+1697646540000,4.202,4.206,4.198,4.199,4856.5
+1697646600000,4.198,4.199,4.197,4.199,2459.3
+1697646660000,4.2,4.205,4.199,4.205,2311.1
+1697646720000,4.204,4.205,4.198,4.198,2137.0
+1697646780000,4.197,4.203,4.197,4.203,2537.7
+1697646840000,4.202,4.202,4.198,4.198,1865.3
+1697646900000,4.199,4.2,4.196,4.197,1814.1
+1697646960000,4.198,4.2,4.198,4.198,803.9
+1697647020000,4.197,4.198,4.195,4.197,3094.9
+1697647080000,4.198,4.198,4.188,4.196,17411.3
+1697647140000,4.195,4.196,4.193,4.194,2573.3
+1697647200000,4.194,4.195,4.19,4.19,1951.5
+1697647260000,4.191,4.196,4.191,4.195,2594.5
+1697647320000,4.196,4.198,4.195,4.198,1021.4
+1697647380000,4.197,4.197,4.194,4.195,1276.3
+1697647440000,4.195,4.197,4.194,4.197,909.0
+1697647500000,4.198,4.211,4.196,4.211,3342.5
+1697647560000,4.21,4.23,4.21,4.223,17772.3
+1697647620000,4.223,4.226,4.222,4.223,3911.2
+1697647680000,4.223,4.227,4.22,4.22,4920.3
+1697647740000,4.218,4.222,4.213,4.222,3639.3
+1697647800000,4.222,4.222,4.216,4.216,9795.5
+1697647860000,4.217,4.217,4.21,4.21,3656.8
+1697647920000,4.21,4.215,4.207,4.207,8785.9
+1697647980000,4.206,4.206,4.2,4.205,9457.4
+1697648040000,4.205,4.206,4.202,4.203,3632.4
+1697648100000,4.204,4.204,4.202,4.202,3730.8
+1697648160000,4.203,4.204,4.202,4.202,22616.7
+1697648220000,4.202,4.215,4.202,4.212,19373.7
+1697648280000,4.212,4.214,4.209,4.209,3564.7
+1697648340000,4.207,4.211,4.207,4.211,408.2
+1697648400000,4.211,4.211,4.188,4.188,37704.3
+1697648460000,4.189,4.194,4.187,4.194,6592.7
+1697648520000,4.195,4.201,4.193,4.201,3608.6
+1697648580000,4.2,4.205,4.198,4.198,5489.9
+1697648640000,4.197,4.203,4.197,4.202,2773.6
+1697648700000,4.201,4.202,4.197,4.198,2974.7
+1697648760000,4.198,4.2,4.196,4.198,1617.3
+1697648820000,4.199,4.204,4.199,4.202,1757.7
+1697648880000,4.202,4.209,4.202,4.209,6361.7
+1697648940000,4.209,4.21,4.205,4.207,3040.9
+1697649000000,4.207,4.207,4.203,4.204,1632.5
+1697649060000,4.204,4.213,4.204,4.213,5092.2
+1697649120000,4.212,4.212,4.206,4.207,2985.0
+1697649180000,4.206,4.211,4.206,4.21,2321.0
+1697649240000,4.21,4.215,4.207,4.215,1593.0
+1697649300000,4.215,4.215,4.208,4.208,1475.3
+1697649360000,4.208,4.21,4.206,4.209,2118.5
+1697649420000,4.21,4.21,4.206,4.207,1536.7
+1697649480000,4.208,4.209,4.206,4.206,1599.4
+1697649540000,4.206,4.206,4.202,4.203,2073.8
+1697649600000,4.204,4.204,4.201,4.201,786.7
+1697649660000,4.202,4.202,4.197,4.2,8007.1
+1697649720000,4.2,4.2,4.198,4.199,1744.6
+1697649780000,4.198,4.202,4.198,4.202,229.3
+1697649840000,4.202,4.205,4.202,4.203,1578.4
+1697649900000,4.204,4.206,4.203,4.203,2730.9
+1697649960000,4.202,4.202,4.198,4.198,1725.3
+1697650020000,4.198,4.2,4.195,4.2,2347.7
+1697650080000,4.199,4.203,4.199,4.202,2245.7
+1697650140000,4.202,4.207,4.201,4.207,975.7
+1697650200000,4.206,4.207,4.203,4.205,5413.0
+1697650260000,4.206,4.206,4.202,4.202,654.7
+1697650320000,4.201,4.203,4.201,4.202,628.2
+1697650380000,4.203,4.204,4.203,4.203,306.6
+1697650440000,4.204,4.204,4.202,4.203,777.1
+1697650500000,4.202,4.202,4.2,4.202,539.0
+1697650560000,4.201,4.202,4.201,4.201,419.4
+1697650620000,4.201,4.201,4.197,4.198,2360.5
+1697650680000,4.197,4.197,4.194,4.195,1318.9
+1697650740000,4.194,4.195,4.184,4.186,5718.7
+1697650800000,4.187,4.191,4.186,4.19,4656.9
+1697650860000,4.19,4.19,4.183,4.189,3884.2
+1697650920000,4.19,4.192,4.19,4.192,1886.5
+1697650980000,4.192,4.193,4.191,4.193,770.0
+1697651040000,4.193,4.193,4.19,4.19,1653.1
+1697651100000,4.189,4.189,4.186,4.186,741.0
+1697651160000,4.187,4.19,4.187,4.19,228.6
+1697651220000,4.189,4.189,4.185,4.187,1721.0
+1697651280000,4.186,4.187,4.185,4.185,1263.6
+1697651340000,4.185,4.185,4.176,4.177,7383.3
+1697651400000,4.178,4.183,4.177,4.18,2119.3
+1697651460000,4.182,4.184,4.182,4.183,1471.9
+1697651520000,4.183,4.185,4.179,4.179,1793.0
+1697651580000,4.178,4.182,4.177,4.178,2188.4
+1697651640000,4.178,4.178,4.176,4.178,2915.6
+1697651700000,4.179,4.183,4.179,4.183,1589.1
+1697651760000,4.182,4.182,4.179,4.179,1690.3
+1697651820000,4.18,4.188,4.179,4.186,10181.7
+1697651880000,4.186,4.187,4.179,4.184,9901.6
+1697651940000,4.184,4.188,4.183,4.188,11703.3
+1697652000000,4.187,4.187,4.184,4.186,984.1
+1697652060000,4.185,4.186,4.184,4.186,2518.5
+1697652120000,4.186,4.187,4.184,4.185,1706.4
+1697652180000,4.184,4.189,4.184,4.188,3677.0
+1697652240000,4.188,4.188,4.185,4.185,1141.9
+1697652300000,4.185,4.19,4.185,4.189,2719.1
+1697652360000,4.189,4.191,4.188,4.188,3792.8
+1697652420000,4.189,4.197,4.189,4.197,8392.9
+1697652480000,4.196,4.203,4.196,4.203,3715.1
+1697652540000,4.203,4.213,4.202,4.211,15914.9
+1697652600000,4.21,4.221,4.21,4.221,8716.1
+1697652660000,4.219,4.224,4.218,4.224,5087.5
+1697652720000,4.224,4.226,4.222,4.225,3718.0
+1697652780000,4.226,4.226,4.221,4.221,11911.1
+1697652840000,4.222,4.222,4.214,4.215,5567.2
+1697652900000,4.214,4.215,4.208,4.213,3780.4
+1697652960000,4.214,4.221,4.214,4.216,2787.7
+1697653020000,4.216,4.221,4.203,4.21,12135.3
+1697653080000,4.209,4.21,4.204,4.204,2303.3
+1697653140000,4.205,4.206,4.203,4.205,2926.0
+1697653200000,4.207,4.209,4.206,4.208,2320.0
+1697653260000,4.209,4.215,4.208,4.215,3306.9
+1697653320000,4.216,4.218,4.215,4.217,1442.9
+1697653380000,4.219,4.23,4.219,4.223,13610.6
+1697653440000,4.224,4.229,4.223,4.227,8821.8
+1697653500000,4.227,4.23,4.223,4.226,8765.6
+1697653560000,4.226,4.229,4.224,4.227,4504.9
+1697653620000,4.228,4.234,4.226,4.234,8842.7
+1697653680000,4.234,4.234,4.231,4.234,2261.1
+1697653740000,4.233,4.233,4.231,4.233,736.5
+1697653800000,4.233,4.244,4.233,4.244,10461.6
+1697653860000,4.244,4.269,4.243,4.267,45777.3
+1697653920000,4.268,4.288,4.267,4.288,36926.2
+1697653980000,4.288,4.304,4.281,4.303,54501.1
+1697654040000,4.303,4.308,4.28,4.302,79658.7
+1697654100000,4.302,4.302,4.271,4.273,33123.7
+1697654160000,4.273,4.276,4.27,4.271,4778.6
+1697654220000,4.271,4.286,4.27,4.276,10990.7
+1697654280000,4.275,4.276,4.262,4.263,11953.1
+1697654340000,4.263,4.267,4.261,4.265,6612.6
+1697654400000,4.264,4.266,4.259,4.262,8073.9
+1697654460000,4.262,4.263,4.255,4.255,6590.4
+1697654520000,4.255,4.273,4.255,4.273,10999.1
+1697654580000,4.274,4.288,4.272,4.288,16532.4
+1697654640000,4.287,4.29,4.279,4.279,15737.5
+1697654700000,4.278,4.28,4.27,4.271,11281.2
+1697654760000,4.271,4.271,4.251,4.255,18543.5
+1697654820000,4.256,4.262,4.256,4.261,5383.6
+1697654880000,4.262,4.266,4.261,4.265,4659.5
+1697654940000,4.264,4.275,4.264,4.274,7550.9
+1697655000000,4.273,4.275,4.258,4.263,16750.1
+1697655060000,4.263,4.266,4.256,4.258,7644.7
+1697655120000,4.257,4.258,4.25,4.256,7536.1
+1697655180000,4.255,4.257,4.25,4.255,8250.4
+1697655240000,4.254,4.264,4.254,4.264,3548.6
+1697655300000,4.263,4.263,4.254,4.257,5590.4
+1697655360000,4.258,4.272,4.258,4.266,9324.1
+1697655420000,4.266,4.273,4.265,4.273,3884.1
+1697655480000,4.272,4.273,4.268,4.272,1931.0
+1697655540000,4.273,4.282,4.271,4.282,4827.5
+1697655600000,4.281,4.283,4.277,4.28,8317.5
+1697655660000,4.279,4.28,4.267,4.269,14021.8
+1697655720000,4.269,4.274,4.26,4.262,12586.8
+1697655780000,4.262,4.262,4.251,4.257,8810.3
+1697655840000,4.257,4.262,4.256,4.26,5296.2
+1697655900000,4.259,4.265,4.258,4.261,5084.2
+1697655960000,4.262,4.265,4.261,4.261,2306.7
+1697656020000,4.26,4.262,4.255,4.255,3019.1
+1697656080000,4.255,4.257,4.242,4.242,9698.5
+1697656140000,4.242,4.247,4.241,4.247,6200.2
+1697656200000,4.246,4.246,4.236,4.238,8597.5
+1697656260000,4.238,4.239,4.22,4.232,27450.5
+1697656320000,4.231,4.234,4.224,4.232,7337.2
+1697656380000,4.233,4.237,4.233,4.236,3031.7
+1697656440000,4.236,4.238,4.232,4.238,2782.9
+1697656500000,4.239,4.239,4.23,4.236,4912.9
+1697656560000,4.236,4.243,4.236,4.243,4138.1
+1697656620000,4.243,4.247,4.238,4.239,9540.2
+1697656680000,4.239,4.251,4.239,4.251,5146.6
+1697656740000,4.251,4.26,4.251,4.256,5926.1
+1697656800000,4.256,4.262,4.256,4.26,5406.3
+1697656860000,4.261,4.261,4.248,4.248,4222.1
+1697656920000,4.249,4.25,4.243,4.243,3904.4
+1697656980000,4.243,4.248,4.241,4.248,3542.0
+1697657040000,4.248,4.25,4.245,4.247,5578.6
+1697657100000,4.247,4.247,4.235,4.239,10341.2
+1697657160000,4.239,4.241,4.234,4.234,4537.9
+1697657220000,4.234,4.236,4.233,4.236,2005.2
+1697657280000,4.236,4.237,4.234,4.236,1720.9
+1697657340000,4.235,4.238,4.233,4.234,4379.0
+1697657400000,4.234,4.234,4.226,4.234,7668.8
+1697657460000,4.234,4.234,4.216,4.217,20490.7
+1697657520000,4.216,4.216,4.207,4.215,12094.4
+1697657580000,4.216,4.227,4.216,4.225,5079.0
+1697657640000,4.224,4.227,4.219,4.224,4050.3
+1697657700000,4.225,4.229,4.214,4.214,6318.5
+1697657760000,4.214,4.223,4.214,4.223,3896.5
+1697657820000,4.223,4.224,4.22,4.223,2247.6
+1697657880000,4.225,4.228,4.221,4.224,4077.5
+1697657940000,4.224,4.229,4.224,4.228,4186.4
+1697658000000,4.228,4.232,4.227,4.228,2096.6
+1697658060000,4.228,4.232,4.226,4.23,2675.7
+1697658120000,4.23,4.236,4.23,4.235,2528.7
+1697658180000,4.234,4.237,4.229,4.237,5208.9
+1697658240000,4.237,4.237,4.234,4.234,1247.5
+1697658300000,4.232,4.232,4.228,4.232,4140.6
+1697658360000,4.232,4.236,4.232,4.234,2770.2
+1697658420000,4.235,4.238,4.232,4.232,3761.1
+1697658480000,4.231,4.234,4.229,4.233,5015.7
+1697658540000,4.234,4.238,4.231,4.233,5776.0
+1697658600000,4.234,4.236,4.223,4.226,6402.7
+1697658660000,4.226,4.226,4.217,4.217,4281.5
+1697658720000,4.216,4.221,4.215,4.219,4054.8
+1697658780000,4.218,4.218,4.213,4.214,3633.2
+1697658840000,4.214,4.221,4.213,4.221,4148.7
+1697658900000,4.221,4.225,4.218,4.218,4426.0
+1697658960000,4.217,4.217,4.213,4.213,2485.4
+1697659020000,4.212,4.212,4.208,4.211,2607.0
+1697659080000,4.212,4.212,4.209,4.211,583.9
+1697659140000,4.211,4.211,4.207,4.209,3636.4
+1697659200000,4.209,4.212,4.201,4.208,11255.7
+1697659260000,4.208,4.212,4.2,4.21,11292.6
+1697659320000,4.211,4.218,4.211,4.218,2101.2
+1697659380000,4.218,4.221,4.216,4.218,6352.8
+1697659440000,4.218,4.219,4.217,4.217,615.7
+1697659500000,4.216,4.216,4.203,4.204,6127.7
+1697659560000,4.203,4.204,4.196,4.197,15107.0
+1697659620000,4.197,4.198,4.192,4.198,11831.9
+1697659680000,4.198,4.201,4.195,4.196,8087.8
+1697659740000,4.196,4.201,4.196,4.2,1349.9
+1697659800000,4.2,4.202,4.192,4.201,5831.2
+1697659860000,4.202,4.202,4.194,4.197,4036.5
+1697659920000,4.198,4.203,4.197,4.202,5198.7
+1697659980000,4.202,4.203,4.2,4.203,1023.8
+1697660040000,4.203,4.203,4.201,4.202,968.3
+1697660100000,4.202,4.204,4.202,4.204,894.5
+1697660160000,4.203,4.209,4.203,4.209,1052.0
+1697660220000,4.209,4.212,4.209,4.212,5011.6
+1697660280000,4.212,4.217,4.212,4.215,8993.6
+1697660340000,4.215,4.215,4.209,4.209,2031.2
+1697660400000,4.209,4.211,4.204,4.204,3166.7
+1697660460000,4.204,4.204,4.203,4.203,263.8
+1697660520000,4.204,4.207,4.204,4.207,1037.4
+1697660580000,4.207,4.208,4.201,4.202,2231.3
+1697660640000,4.201,4.207,4.201,4.207,1776.2
+1697660700000,4.206,4.21,4.203,4.207,4302.2
+1697660760000,4.207,4.207,4.202,4.203,2568.0
+1697660820000,4.202,4.207,4.201,4.207,2529.9
+1697660880000,4.207,4.207,4.206,4.207,139.5
+1697660940000,4.206,4.207,4.204,4.205,940.1
+1697661000000,4.206,4.206,4.204,4.205,804.2
+1697661060000,4.206,4.206,4.202,4.203,3436.6
+1697661120000,4.202,4.202,4.199,4.2,1274.2
+1697661180000,4.199,4.2,4.196,4.196,667.1
+1697661240000,4.196,4.199,4.195,4.196,3555.8
+1697661300000,4.197,4.199,4.191,4.193,4447.8
+1697661360000,4.193,4.193,4.186,4.189,8590.5
+1697661420000,4.19,4.192,4.187,4.188,2812.0
+1697661480000,4.189,4.192,4.184,4.192,4880.5
+1697661540000,4.192,4.195,4.19,4.193,2389.3
+1697661600000,4.192,4.193,4.189,4.189,1288.2
+1697661660000,4.19,4.191,4.185,4.185,2573.6
+1697661720000,4.185,4.189,4.183,4.185,6842.5
+1697661780000,4.186,4.189,4.185,4.189,993.7
+1697661840000,4.189,4.189,4.186,4.186,1081.3
+1697661900000,4.186,4.188,4.184,4.185,4065.9
+1697661960000,4.185,4.186,4.182,4.183,2653.5
+1697662020000,4.183,4.187,4.183,4.184,3539.9
+1697662080000,4.185,4.188,4.185,4.188,481.9
+1697662140000,4.187,4.187,4.185,4.186,1224.5
+1697662200000,4.187,4.189,4.186,4.189,1147.3
+1697662260000,4.189,4.19,4.184,4.185,1706.6
+1697662320000,4.185,4.188,4.185,4.186,1206.9
+1697662380000,4.187,4.193,4.187,4.193,5971.7
+1697662440000,4.193,4.195,4.191,4.195,963.5
+1697662500000,4.195,4.198,4.195,4.195,2097.1
+1697662560000,4.195,4.195,4.19,4.19,681.8
+1697662620000,4.19,4.192,4.19,4.192,467.3
+1697662680000,4.194,4.194,4.191,4.191,594.0
+1697662740000,4.191,4.191,4.186,4.188,2279.2
+1697662800000,4.187,4.19,4.185,4.188,3549.8
+1697662860000,4.188,4.189,4.188,4.189,305.2
+1697662920000,4.188,4.191,4.188,4.188,720.6
+1697662980000,4.188,4.198,4.188,4.198,2116.0
+1697663040000,4.197,4.197,4.194,4.196,2971.9
+1697663100000,4.195,4.195,4.189,4.189,2511.5
+1697663160000,4.188,4.192,4.187,4.192,3028.5
+1697663220000,4.189,4.191,4.188,4.188,1147.6
+1697663280000,4.188,4.189,4.185,4.189,3028.5
+1697663340000,4.188,4.188,4.183,4.184,2995.3
+1697663400000,4.185,4.188,4.185,4.188,2988.5
+1697663460000,4.188,4.188,4.185,4.185,294.1
+1697663520000,4.186,4.186,4.18,4.181,5771.0
+1697663580000,4.182,4.186,4.182,4.186,1219.3
+1697663640000,4.187,4.189,4.187,4.189,133.0
+1697663700000,4.189,4.193,4.188,4.192,3028.7
+1697663760000,4.193,4.197,4.193,4.197,2015.3
+1697663820000,4.197,4.198,4.195,4.195,1810.8
+1697663880000,4.195,4.197,4.192,4.192,1711.7
+1697663940000,4.191,4.195,4.19,4.195,1466.0
+1697664000000,4.195,4.196,4.194,4.195,1022.6
+1697664060000,4.195,4.195,4.194,4.194,569.4
+1697664120000,4.195,4.195,4.195,4.195,275.3
+1697664180000,4.195,4.197,4.195,4.197,1340.9
+1697664240000,4.197,4.197,4.196,4.196,243.2
+1697664300000,4.196,4.197,4.194,4.194,2017.2
+1697664360000,4.195,4.195,4.194,4.195,143.5
+1697664420000,4.194,4.194,4.193,4.193,454.5
+1697664480000,4.192,4.192,4.19,4.192,1283.3
+1697664540000,4.192,4.196,4.192,4.196,765.2
+1697664600000,4.196,4.199,4.195,4.199,1373.2
+1697664660000,4.199,4.202,4.199,4.201,500.0
+1697664720000,4.201,4.201,4.2,4.2,873.0
+1697664780000,4.201,4.201,4.196,4.197,1853.0
+1697664840000,4.197,4.197,4.192,4.192,1881.4
+1697664900000,4.192,4.192,4.188,4.188,2446.1
+1697664960000,4.189,4.191,4.189,4.19,861.4
+1697665020000,4.191,4.191,4.19,4.19,167.4
+1697665080000,4.19,4.19,4.188,4.188,484.0
+1697665140000,4.187,4.188,4.186,4.188,1938.0
+1697665200000,4.187,4.189,4.185,4.187,2504.9
+1697665260000,4.188,4.189,4.184,4.187,3213.6
+1697665320000,4.187,4.19,4.187,4.19,504.3
+1697665380000,4.189,4.19,4.188,4.19,1202.0
+1697665440000,4.189,4.19,4.188,4.189,597.5
+1697665500000,4.189,4.19,4.188,4.19,429.6
+1697665560000,4.19,4.19,4.19,4.19,78.0
+1697665620000,4.19,4.19,4.19,4.19,61.5
+1697665680000,4.19,4.19,4.189,4.189,241.5
+1697665740000,4.189,4.19,4.189,4.19,128.8
+1697665800000,4.19,4.192,4.19,4.191,503.0
+1697665860000,4.191,4.193,4.191,4.193,730.1
+1697665920000,4.192,4.193,4.192,4.192,63.1
+1697665980000,4.193,4.193,4.191,4.193,1897.4
+1697666040000,4.194,4.194,4.194,4.194,17.5
+1697666100000,4.194,4.195,4.194,4.195,239.7
+1697666160000,4.196,4.197,4.196,4.197,288.6
+1697666220000,4.197,4.197,4.196,4.196,2708.7
+1697666280000,4.196,4.196,4.195,4.195,15.6
+1697666340000,4.195,4.195,4.192,4.193,632.4
+1697666400000,4.193,4.197,4.192,4.197,1468.7
+1697666460000,4.197,4.198,4.195,4.198,1898.6
+1697666520000,4.199,4.201,4.198,4.198,1770.6
+1697666580000,4.199,4.204,4.198,4.204,813.7
+1697666640000,4.204,4.204,4.202,4.202,969.4
+1697666700000,4.202,4.203,4.195,4.195,1584.4
+1697666760000,4.196,4.201,4.196,4.198,4515.5
+1697666820000,4.198,4.2,4.198,4.198,445.7
+1697666880000,4.198,4.198,4.196,4.196,1415.7
+1697666940000,4.195,4.198,4.195,4.198,1770.3
+1697667000000,4.198,4.198,4.194,4.195,1713.9
+1697667060000,4.195,4.197,4.195,4.197,635.2
+1697667120000,4.198,4.201,4.198,4.2,1462.1
+1697667180000,4.201,4.201,4.2,4.201,350.9
+1697667240000,4.201,4.204,4.201,4.204,1199.9
+1697667300000,4.205,4.206,4.204,4.206,1531.2
+1697667360000,4.206,4.206,4.202,4.202,1190.4
+1697667420000,4.202,4.204,4.2,4.203,1467.6
+1697667480000,4.202,4.205,4.202,4.205,810.6
+1697667540000,4.205,4.206,4.205,4.206,461.8
+1697667600000,4.206,4.215,4.206,4.215,10755.5
+1697667660000,4.215,4.217,4.214,4.217,3104.7
+1697667720000,4.216,4.218,4.215,4.215,2035.6
+1697667780000,4.215,4.216,4.212,4.215,2278.3
+1697667840000,4.216,4.216,4.215,4.215,932.1
+1697667900000,4.216,4.217,4.215,4.217,708.2
+1697667960000,4.217,4.217,4.215,4.215,1014.9
+1697668020000,4.215,4.215,4.21,4.21,1991.8
+1697668080000,4.211,4.211,4.206,4.207,949.3
+1697668140000,4.207,4.207,4.204,4.204,1929.6
+1697668200000,4.205,4.205,4.204,4.205,1897.1
+1697668260000,4.205,4.206,4.205,4.206,519.4
+1697668320000,4.205,4.205,4.201,4.201,756.4
+1697668380000,4.201,4.21,4.201,4.21,2171.6
+1697668440000,4.21,4.211,4.209,4.209,1913.8
+1697668500000,4.208,4.208,4.205,4.207,1383.3
+1697668560000,4.208,4.21,4.208,4.21,442.6
+1697668620000,4.21,4.21,4.205,4.205,613.8
+1697668680000,4.204,4.204,4.203,4.204,501.6
+1697668740000,4.205,4.205,4.198,4.202,7241.7
+1697668800000,4.202,4.203,4.2,4.201,1395.5
+1697668860000,4.2,4.201,4.199,4.2,523.1
+1697668920000,4.199,4.203,4.197,4.203,2359.3
+1697668980000,4.203,4.203,4.198,4.199,1987.7
+1697669040000,4.199,4.202,4.199,4.2,1436.2
+1697669100000,4.201,4.201,4.199,4.2,840.3
+1697669160000,4.2,4.202,4.199,4.199,549.2
+1697669220000,4.2,4.202,4.2,4.2,1108.3
+1697669280000,4.2,4.201,4.2,4.201,257.5
+1697669340000,4.201,4.201,4.201,4.201,410.1
+1697669400000,4.201,4.202,4.199,4.2,1163.2
+1697669460000,4.199,4.199,4.197,4.197,520.1
+1697669520000,4.197,4.197,4.195,4.195,1834.0
+1697669580000,4.196,4.196,4.196,4.196,1137.4
+1697669640000,4.196,4.197,4.196,4.197,308.6
+1697669700000,4.197,4.2,4.197,4.2,1575.9
+1697669760000,4.2,4.204,4.2,4.204,2933.9
+1697669820000,4.205,4.207,4.205,4.206,2317.1
+1697669880000,4.206,4.206,4.204,4.204,682.6
+1697669940000,4.205,4.205,4.203,4.204,309.5
+1697670000000,4.203,4.204,4.202,4.203,1405.9
+1697670060000,4.203,4.207,4.203,4.206,1267.5
+1697670120000,4.207,4.207,4.202,4.202,254.8
+1697670180000,4.202,4.202,4.2,4.201,631.3
+1697670240000,4.2,4.2,4.198,4.199,748.9
+1697670300000,4.198,4.198,4.197,4.197,441.8
+1697670360000,4.197,4.197,4.195,4.195,266.3
+1697670420000,4.194,4.195,4.19,4.192,2956.1
+1697670480000,4.192,4.194,4.192,4.193,511.5
+1697670540000,4.194,4.194,4.188,4.19,4386.2
+1697670600000,4.191,4.193,4.191,4.193,1494.3
+1697670660000,4.193,4.198,4.193,4.198,1398.3
+1697670720000,4.198,4.198,4.194,4.195,1062.7
+1697670780000,4.194,4.196,4.194,4.196,337.5
+1697670840000,4.196,4.196,4.195,4.195,359.3
+1697670900000,4.194,4.195,4.194,4.194,528.4
+1697670960000,4.193,4.193,4.19,4.193,899.1
+1697671020000,4.192,4.192,4.191,4.191,243.4
+1697671080000,4.192,4.192,4.188,4.19,992.6
+1697671140000,4.192,4.192,4.187,4.19,3068.6
+1697671200000,4.19,4.19,4.189,4.189,608.0
+1697671260000,4.19,4.193,4.19,4.19,733.1
+1697671320000,4.19,4.191,4.19,4.191,312.1
+1697671380000,4.191,4.195,4.191,4.193,547.6
+1697671440000,4.194,4.195,4.194,4.195,421.9
+1697671500000,4.196,4.196,4.194,4.194,1105.2
+1697671560000,4.194,4.196,4.193,4.196,506.3
+1697671620000,4.196,4.196,4.194,4.194,325.7
+1697671680000,4.194,4.195,4.192,4.193,5060.7
+1697671740000,4.194,4.197,4.194,4.197,819.6
+1697671800000,4.197,4.203,4.197,4.198,3317.2
+1697671860000,4.197,4.197,4.194,4.194,574.3
+1697671920000,4.194,4.195,4.193,4.195,311.6
+1697671980000,4.194,4.194,4.191,4.191,556.7
+1697672040000,4.191,4.192,4.191,4.191,1049.4
+1697672100000,4.191,4.192,4.189,4.189,562.0
+1697672160000,4.19,4.19,4.189,4.189,146.1
+1697672220000,4.188,4.188,4.186,4.186,818.9
+1697672280000,4.187,4.187,4.186,4.187,94.0
+1697672340000,4.187,4.19,4.186,4.19,2812.2
+1697672400000,4.19,4.192,4.189,4.19,1134.8
+1697672460000,4.19,4.19,4.188,4.189,198.0
+1697672520000,4.189,4.193,4.189,4.193,570.0
+1697672580000,4.193,4.193,4.192,4.192,687.8
+1697672640000,4.193,4.193,4.189,4.19,1112.2
+1697672700000,4.19,4.191,4.189,4.19,267.2
+1697672760000,4.191,4.194,4.191,4.194,3139.0
+1697672820000,4.193,4.194,4.189,4.19,2417.4
+1697672880000,4.189,4.189,4.187,4.188,890.3
+1697672940000,4.188,4.188,4.183,4.184,629.8
+1697673000000,4.182,4.182,4.181,4.182,491.8
+1697673060000,4.181,4.182,4.181,4.181,111.3
+1697673120000,4.182,4.184,4.182,4.184,399.3
+1697673180000,4.183,4.183,4.18,4.18,1128.0
+1697673240000,4.18,4.182,4.179,4.181,1927.0
+1697673300000,4.182,4.183,4.182,4.183,453.5
+1697673360000,4.182,4.183,4.181,4.182,1061.3
+1697673420000,4.182,4.185,4.182,4.183,1027.0
+1697673480000,4.183,4.183,4.181,4.181,516.7
+1697673540000,4.181,4.182,4.179,4.18,2388.9
+1697673600000,4.18,4.181,4.177,4.178,3515.3
+1697673660000,4.177,4.185,4.176,4.183,5636.3
+1697673720000,4.184,4.184,4.178,4.178,1653.4
+1697673780000,4.179,4.18,4.174,4.175,3964.7
+1697673840000,4.176,4.18,4.175,4.179,3752.4
+1697673900000,4.18,4.18,4.177,4.179,2544.2
+1697673960000,4.178,4.178,4.175,4.175,1986.7
+1697674020000,4.176,4.183,4.176,4.183,1230.3
+1697674080000,4.182,4.185,4.181,4.185,2802.3
+1697674140000,4.185,4.185,4.183,4.183,2883.3
+1697674200000,4.184,4.184,4.182,4.183,815.3
+1697674260000,4.182,4.185,4.182,4.185,1471.2
+1697674320000,4.185,4.192,4.185,4.189,4811.5
+1697674380000,4.189,4.191,4.188,4.191,626.2
+1697674440000,4.19,4.191,4.189,4.19,716.4
+1697674500000,4.189,4.19,4.182,4.182,2452.8
+1697674560000,4.183,4.184,4.18,4.18,1506.7
+1697674620000,4.18,4.184,4.18,4.183,673.7
+1697674680000,4.183,4.187,4.183,4.187,3842.7
+1697674740000,4.188,4.191,4.187,4.191,1770.1
+1697674800000,4.191,4.192,4.189,4.191,1532.8
+1697674860000,4.191,4.195,4.191,4.195,700.5
+1697674920000,4.195,4.201,4.195,4.198,1965.5
+1697674980000,4.199,4.204,4.198,4.203,1531.0
+1697675040000,4.204,4.208,4.204,4.208,602.4
+1697675100000,4.207,4.213,4.207,4.212,8271.2
+1697675160000,4.212,4.219,4.212,4.218,2746.7
+1697675220000,4.218,4.219,4.216,4.217,3439.3
+1697675280000,4.216,4.218,4.215,4.218,3927.2
+1697675340000,4.217,4.23,4.216,4.23,13413.7
+1697675400000,4.229,4.23,4.221,4.221,5408.0
+1697675460000,4.22,4.22,4.211,4.212,10752.3
+1697675520000,4.211,4.212,4.208,4.21,3347.6
+1697675580000,4.209,4.209,4.205,4.209,1957.8
+1697675640000,4.209,4.209,4.202,4.202,1569.5
+1697675700000,4.202,4.204,4.195,4.196,3200.1
+1697675760000,4.196,4.197,4.185,4.186,5551.2
+1697675820000,4.187,4.193,4.187,4.193,8115.3
+1697675880000,4.192,4.197,4.192,4.197,942.0
+1697675940000,4.196,4.2,4.194,4.194,2735.7
+1697676000000,4.195,4.21,4.195,4.208,10700.5
+1697676060000,4.208,4.209,4.206,4.207,2030.0
+1697676120000,4.206,4.207,4.203,4.203,1066.8
+1697676180000,4.203,4.203,4.202,4.203,251.0
+1697676240000,4.202,4.203,4.2,4.202,1362.8
+1697676300000,4.202,4.209,4.202,4.208,2657.5
+1697676360000,4.207,4.222,4.207,4.22,7998.6
+1697676420000,4.221,4.227,4.217,4.217,5253.5
+1697676480000,4.216,4.217,4.212,4.212,2023.9
+1697676540000,4.212,4.213,4.212,4.213,363.2
+1697676600000,4.213,4.215,4.211,4.215,1213.8
+1697676660000,4.215,4.234,4.215,4.234,10896.1
+1697676720000,4.233,4.233,4.219,4.225,6584.1
+1697676780000,4.225,4.232,4.224,4.225,5237.5
+1697676840000,4.224,4.23,4.216,4.229,12760.0
+1697676900000,4.228,4.238,4.225,4.235,19564.6
+1697676960000,4.234,4.234,4.221,4.221,5050.0
+1697677020000,4.222,4.223,4.218,4.221,3451.1
+1697677080000,4.221,4.235,4.221,4.234,5748.6
+1697677140000,4.235,4.235,4.225,4.225,1682.3
+1697677200000,4.225,4.227,4.22,4.224,8282.7
+1697677260000,4.223,4.229,4.221,4.222,3001.4
+1697677320000,4.223,4.234,4.223,4.232,4906.2
+1697677380000,4.233,4.239,4.232,4.239,6659.3
+1697677440000,4.239,4.242,4.234,4.237,4289.2
+1697677500000,4.237,4.238,4.232,4.233,4600.5
+1697677560000,4.233,4.238,4.227,4.228,4026.8
+1697677620000,4.228,4.229,4.222,4.229,3582.1
+1697677680000,4.23,4.237,4.228,4.236,6958.3
+1697677740000,4.235,4.239,4.23,4.239,4445.6
+1697677800000,4.239,4.247,4.232,4.232,8603.0
+1697677860000,4.232,4.237,4.231,4.237,2229.6
+1697677920000,4.236,4.241,4.236,4.238,1577.6
+1697677980000,4.238,4.247,4.238,4.246,8676.9
+1697678040000,4.246,4.246,4.241,4.244,2968.4
+1697678100000,4.244,4.246,4.242,4.244,1697.3
+1697678160000,4.245,4.246,4.234,4.234,3071.5
+1697678220000,4.235,4.241,4.235,4.238,2750.2
+1697678280000,4.237,4.24,4.236,4.237,2685.4
+1697678340000,4.237,4.24,4.237,4.239,1422.8
+1697678400000,4.239,4.24,4.237,4.238,2439.9
+1697678460000,4.238,4.238,4.233,4.237,3576.7
+1697678520000,4.237,4.248,4.237,4.246,3385.0
+1697678580000,4.246,4.25,4.245,4.247,6200.9
+1697678640000,4.247,4.253,4.247,4.253,6375.1
+1697678700000,4.253,4.265,4.253,4.265,14855.3
+1697678760000,4.265,4.269,4.261,4.268,9033.6
+1697678820000,4.269,4.275,4.255,4.26,17212.9
+1697678880000,4.261,4.267,4.26,4.265,4054.7
+1697678940000,4.265,4.268,4.255,4.258,4415.7
+1697679000000,4.258,4.266,4.258,4.265,5698.3
+1697679060000,4.265,4.271,4.265,4.27,11232.9
+1697679120000,4.269,4.277,4.266,4.276,9896.7
+1697679180000,4.274,4.287,4.272,4.287,21460.7
+1697679240000,4.287,4.318,4.287,4.314,52060.6
+1697679300000,4.315,4.318,4.287,4.293,32005.6
+1697679360000,4.294,4.295,4.276,4.281,18481.5
+1697679420000,4.281,4.299,4.281,4.29,13495.5
+1697679480000,4.29,4.291,4.278,4.283,9922.0
+1697679540000,4.283,4.287,4.269,4.269,9018.8
+1697679600000,4.268,4.27,4.26,4.264,12204.1
+1697679660000,4.264,4.264,4.227,4.234,41555.1
+1697679720000,4.234,4.245,4.222,4.237,28474.7
+1697679780000,4.237,4.237,4.212,4.212,26101.3
+1697679840000,4.211,4.219,4.161,4.186,121743.1
+1697679900000,4.185,4.214,4.179,4.201,73039.1
+1697679960000,4.201,4.202,4.186,4.2,14727.2
+1697680020000,4.201,4.204,4.193,4.197,19096.7
+1697680080000,4.198,4.213,4.197,4.213,14136.3
+1697680140000,4.213,4.221,4.207,4.21,13177.0
+1697680200000,4.212,4.212,4.205,4.205,9469.3
+1697680260000,4.205,4.212,4.203,4.208,5910.3
+1697680320000,4.209,4.213,4.2,4.203,14961.3
+1697680380000,4.205,4.209,4.201,4.203,6353.8
+1697680440000,4.204,4.213,4.2,4.21,11378.6
+1697680500000,4.211,4.216,4.21,4.212,4175.2
+1697680560000,4.212,4.219,4.212,4.215,4099.5
+1697680620000,4.214,4.22,4.213,4.22,3259.1
+1697680680000,4.22,4.225,4.219,4.223,5493.3
+1697680740000,4.223,4.227,4.223,4.225,3687.1
+1697680800000,4.224,4.226,4.219,4.224,6570.0
+1697680860000,4.224,4.226,4.213,4.221,8195.1
+1697680920000,4.222,4.223,4.219,4.221,2681.8
+1697680980000,4.221,4.226,4.218,4.226,7744.0
+1697681040000,4.225,4.232,4.222,4.231,8586.2
+1697681100000,4.231,4.236,4.227,4.234,13523.7
+1697681160000,4.235,4.238,4.23,4.232,8815.6
+1697681220000,4.23,4.233,4.229,4.233,3385.3
+1697681280000,4.233,4.233,4.224,4.226,5213.3
+1697681340000,4.225,4.225,4.218,4.218,3782.4
+1697681400000,4.219,4.22,4.208,4.208,4959.0
+1697681460000,4.208,4.21,4.202,4.202,4246.3
+1697681520000,4.201,4.202,4.194,4.197,6837.0
+1697681580000,4.196,4.203,4.194,4.202,3087.2
+1697681640000,4.203,4.203,4.194,4.2,8925.7
+1697681700000,4.201,4.201,4.191,4.192,5926.1
+1697681760000,4.193,4.193,4.186,4.191,9865.0
+1697681820000,4.191,4.193,4.181,4.182,7553.0
+1697681880000,4.183,4.184,4.178,4.181,11701.4
+1697681940000,4.181,4.182,4.166,4.17,20510.0
+1697682000000,4.169,4.169,4.15,4.159,23016.6
+1697682060000,4.157,4.157,4.15,4.155,14835.3
+1697682120000,4.155,4.158,4.125,4.13,39961.0
+1697682180000,4.13,4.132,4.106,4.118,48503.2
+1697682240000,4.12,4.129,4.112,4.125,14773.5
+1697682300000,4.126,4.141,4.126,4.141,11519.1
+1697682360000,4.141,4.142,4.127,4.141,23268.8
+1697682420000,4.141,4.141,4.133,4.141,4881.0
+1697682480000,4.142,4.147,4.142,4.146,4107.6
+1697682540000,4.146,4.147,4.143,4.145,4210.3
+1697682600000,4.145,4.148,4.122,4.127,13150.9
+1697682660000,4.127,4.127,4.105,4.109,28305.6
+1697682720000,4.108,4.111,4.101,4.106,19452.6
+1697682780000,4.107,4.114,4.107,4.112,7560.8
+1697682840000,4.113,4.117,4.112,4.114,3676.1
+1697682900000,4.115,4.12,4.114,4.119,7266.8
+1697682960000,4.119,4.131,4.119,4.13,9983.4
+1697683020000,4.13,4.133,4.125,4.125,7974.9
+1697683080000,4.125,4.125,4.113,4.113,10674.7
+1697683140000,4.113,4.115,4.108,4.108,3792.2
+1697683200000,4.107,4.107,4.064,4.092,67918.3
+1697683260000,4.092,4.099,4.09,4.098,10031.0
+1697683320000,4.098,4.102,4.089,4.099,6331.0
+1697683380000,4.098,4.105,4.096,4.105,6938.6
+1697683440000,4.104,4.113,4.102,4.113,5228.5
+1697683500000,4.112,4.116,4.11,4.115,5386.2
+1697683560000,4.116,4.122,4.116,4.121,8084.8
+1697683620000,4.121,4.146,4.121,4.146,23495.8
+1697683680000,4.146,4.158,4.143,4.155,14515.3
+1697683740000,4.155,4.16,4.155,4.157,6513.0
+1697683800000,4.157,4.157,4.141,4.143,14218.6
+1697683860000,4.144,4.156,4.144,4.156,5213.8
+1697683920000,4.156,4.156,4.142,4.143,4025.5
+1697683980000,4.143,4.147,4.141,4.141,2132.5
+1697684040000,4.142,4.142,4.135,4.135,3773.8
+1697684100000,4.136,4.141,4.136,4.139,2935.8
+1697684160000,4.138,4.139,4.135,4.135,4418.7
+1697684220000,4.135,4.146,4.135,4.143,8220.8
+1697684280000,4.143,4.152,4.143,4.151,6707.1
+1697684340000,4.152,4.153,4.15,4.15,365.0
+1697684400000,4.151,4.151,4.142,4.144,4550.6
+1697684460000,4.143,4.144,4.141,4.142,2888.9
+1697684520000,4.143,4.145,4.143,4.144,825.0
+1697684580000,4.144,4.149,4.143,4.146,8248.0
+1697684640000,4.145,4.146,4.141,4.141,3602.3
+1697684700000,4.141,4.144,4.138,4.141,4518.2
+1697684760000,4.141,4.151,4.141,4.151,1924.3
+1697684820000,4.151,4.159,4.151,4.159,4308.5
+1697684880000,4.159,4.166,4.158,4.159,9411.3
+1697684940000,4.159,4.162,4.158,4.162,592.7
+1697685000000,4.162,4.163,4.16,4.16,1940.4
+1697685060000,4.16,4.162,4.157,4.162,1747.1
+1697685120000,4.161,4.161,4.157,4.158,1088.3
+1697685180000,4.158,4.164,4.156,4.164,3029.6
+1697685240000,4.164,4.164,4.159,4.159,2418.4
+1697685300000,4.159,4.163,4.153,4.163,4987.2
+1697685360000,4.163,4.167,4.163,4.166,4934.1
+1697685420000,4.166,4.167,4.163,4.163,2020.0
+1697685480000,4.163,4.164,4.159,4.162,1734.4
+1697685540000,4.161,4.164,4.16,4.164,1552.7
+1697685600000,4.163,4.164,4.16,4.161,1281.6
+1697685660000,4.16,4.161,4.158,4.158,1598.0
+1697685720000,4.159,4.159,4.153,4.153,1250.2
+1697685780000,4.154,4.155,4.15,4.151,1912.9
+1697685840000,4.151,4.154,4.15,4.151,3969.2
+1697685900000,4.152,4.153,4.152,4.153,368.6
+1697685960000,4.152,4.152,4.148,4.148,2190.1
+1697686020000,4.148,4.148,4.147,4.147,292.9
+1697686080000,4.147,4.148,4.144,4.144,873.0
+1697686140000,4.145,4.145,4.141,4.143,968.3
+1697686200000,4.143,4.144,4.141,4.144,3854.0
+1697686260000,4.145,4.147,4.144,4.147,1202.6
+1697686320000,4.147,4.153,4.147,4.153,2536.0
+1697686380000,4.154,4.156,4.15,4.15,1911.7
+1697686440000,4.15,4.152,4.15,4.151,428.3
+1697686500000,4.151,4.151,4.148,4.151,1534.0
+1697686560000,4.151,4.155,4.151,4.153,1271.3
+1697686620000,4.153,4.154,4.149,4.149,1311.4
+1697686680000,4.149,4.152,4.149,4.152,1768.4
+1697686740000,4.152,4.152,4.147,4.147,942.3
+1697686800000,4.147,4.147,4.145,4.145,1362.9
+1697686860000,4.145,4.146,4.14,4.143,3401.8
+1697686920000,4.143,4.146,4.143,4.146,607.1
+1697686980000,4.146,4.146,4.139,4.14,2373.1
+1697687040000,4.14,4.14,4.132,4.137,4770.4
+1697687100000,4.138,4.138,4.128,4.129,3678.8
+1697687160000,4.13,4.13,4.124,4.125,4167.6
+1697687220000,4.126,4.13,4.126,4.129,1352.0
+1697687280000,4.13,4.133,4.128,4.133,4116.0
+1697687340000,4.132,4.136,4.132,4.134,1260.8
+1697687400000,4.134,4.134,4.126,4.127,2657.8
+1697687460000,4.126,4.13,4.109,4.13,31360.8
+1697687520000,4.129,4.129,4.126,4.127,3812.1
+1697687580000,4.128,4.13,4.126,4.127,3405.4
+1697687640000,4.127,4.127,4.123,4.125,1412.3
+1697687700000,4.125,4.126,4.124,4.125,621.7
+1697687760000,4.126,4.128,4.125,4.127,1879.2
+1697687820000,4.127,4.127,4.122,4.122,1703.5
+1697687880000,4.122,4.123,4.119,4.119,2470.9
+1697687940000,4.12,4.126,4.12,4.125,2123.1
+1697688000000,4.124,4.124,4.118,4.122,5923.0
+1697688060000,4.123,4.124,4.122,4.122,857.7
+1697688120000,4.123,4.124,4.122,4.124,852.8
+1697688180000,4.124,4.129,4.124,4.129,8165.8
+1697688240000,4.129,4.131,4.129,4.13,2219.4
+1697688300000,4.13,4.134,4.123,4.129,15440.3
+1697688360000,4.13,4.131,4.128,4.131,1430.8
+1697688420000,4.131,4.132,4.13,4.132,1374.2
+1697688480000,4.131,4.133,4.125,4.127,10104.3
+1697688540000,4.127,4.129,4.127,4.129,980.9
+1697688600000,4.129,4.129,4.116,4.118,5366.4
+1697688660000,4.118,4.12,4.111,4.12,6939.8
+1697688720000,4.12,4.12,4.114,4.114,2605.5
+1697688780000,4.115,4.117,4.115,4.117,1845.3
+1697688840000,4.118,4.119,4.11,4.115,6748.2
+1697688900000,4.115,4.118,4.111,4.112,5454.9
+1697688960000,4.112,4.119,4.112,4.119,3178.5
+1697689020000,4.119,4.121,4.119,4.121,1437.2
+1697689080000,4.12,4.123,4.12,4.123,4127.1
+1697689140000,4.123,4.124,4.121,4.124,2000.2
+1697689200000,4.124,4.124,4.121,4.123,7248.3
+1697689260000,4.123,4.132,4.123,4.132,14487.9
+1697689320000,4.133,4.135,4.132,4.133,2729.2
+1697689380000,4.132,4.138,4.132,4.138,2342.2
+1697689440000,4.138,4.142,4.136,4.139,4670.1
+1697689500000,4.14,4.15,4.14,4.143,30964.5
+1697689560000,4.143,4.146,4.143,4.144,1779.3
+1697689620000,4.145,4.146,4.141,4.141,2139.6
+1697689680000,4.142,4.144,4.142,4.144,330.0
+1697689740000,4.144,4.145,4.142,4.142,1690.8
+1697689800000,4.142,4.145,4.141,4.145,1546.9
+1697689860000,4.145,4.145,4.143,4.143,424.7
+1697689920000,4.143,4.143,4.131,4.133,4233.5
+1697689980000,4.133,4.141,4.132,4.138,4142.8
+1697690040000,4.137,4.139,4.137,4.137,873.5
+1697690100000,4.138,4.139,4.136,4.137,1705.7
+1697690160000,4.137,4.137,4.134,4.134,1908.8
+1697690220000,4.133,4.138,4.133,4.138,1062.9
+1697690280000,4.139,4.143,4.138,4.141,2876.1
+1697690340000,4.142,4.144,4.142,4.143,758.8
+1697690400000,4.144,4.144,4.142,4.142,2081.2
+1697690460000,4.141,4.143,4.139,4.139,2245.2
+1697690520000,4.139,4.139,4.131,4.133,6453.3
+1697690580000,4.133,4.137,4.133,4.135,2706.2
+1697690640000,4.136,4.138,4.132,4.132,3109.4
+1697690700000,4.132,4.133,4.128,4.128,2505.9
+1697690760000,4.128,4.133,4.126,4.133,2617.2
+1697690820000,4.133,4.135,4.133,4.133,692.4
+1697690880000,4.134,4.134,4.133,4.133,53.1
+1697690940000,4.134,4.136,4.134,4.136,321.3
+1697691000000,4.135,4.135,4.13,4.131,6046.2
+1697691060000,4.131,4.135,4.131,4.135,1032.5
+1697691120000,4.134,4.135,4.133,4.135,1201.2
+1697691180000,4.135,4.136,4.133,4.133,844.9
+1697691240000,4.134,4.134,4.131,4.132,959.0
+1697691300000,4.132,4.135,4.131,4.131,2739.6
+1697691360000,4.13,4.13,4.123,4.127,9971.1
+1697691420000,4.128,4.132,4.124,4.129,11199.7
+1697691480000,4.129,4.13,4.122,4.129,9089.3
+1697691540000,4.128,4.129,4.116,4.126,32117.1
+1697691600000,4.126,4.127,4.125,4.125,2022.7
+1697691660000,4.126,4.129,4.125,4.129,1017.9
+1697691720000,4.129,4.135,4.129,4.135,3153.6
+1697691780000,4.135,4.14,4.135,4.138,3273.1
+1697691840000,4.138,4.141,4.137,4.14,2179.4
+1697691900000,4.141,4.141,4.138,4.138,6461.0
+1697691960000,4.138,4.142,4.138,4.142,5042.9
+1697692020000,4.142,4.143,4.14,4.141,2178.4
+1697692080000,4.141,4.146,4.14,4.146,6352.8
+1697692140000,4.145,4.145,4.142,4.143,2030.4
+1697692200000,4.143,4.147,4.143,4.147,1993.5
+1697692260000,4.147,4.149,4.147,4.148,1948.9
+1697692320000,4.148,4.149,4.148,4.148,496.5
+1697692380000,4.148,4.148,4.148,4.148,134.5
+1697692440000,4.149,4.149,4.148,4.148,1191.9
+1697692500000,4.148,4.15,4.143,4.144,3922.6
+1697692560000,4.143,4.143,4.139,4.139,1433.6
+1697692620000,4.139,4.14,4.138,4.138,555.3
+1697692680000,4.139,4.139,4.133,4.138,7195.6
+1697692740000,4.138,4.138,4.135,4.135,2492.0
+1697692800000,4.136,4.136,4.133,4.135,1771.2
+1697692860000,4.135,4.137,4.135,4.135,816.9
+1697692920000,4.136,4.136,4.136,4.136,415.3
+1697692980000,4.137,4.139,4.137,4.139,1395.3
+1697693040000,4.139,4.14,4.136,4.136,1870.4
+1697693100000,4.137,4.138,4.137,4.138,331.5
+1697693160000,4.138,4.139,4.136,4.136,878.5
+1697693220000,4.137,4.137,4.137,4.137,251.6
+1697693280000,4.136,4.14,4.136,4.139,2552.5
+1697693340000,4.139,4.139,4.136,4.136,1654.9
+1697693400000,4.137,4.14,4.137,4.139,1122.3
+1697693460000,4.139,4.139,4.136,4.137,854.1
+1697693520000,4.137,4.137,4.135,4.136,643.8
+1697693580000,4.135,4.135,4.128,4.131,13141.0
+1697693640000,4.131,4.131,4.13,4.131,216.2
+1697693700000,4.131,4.131,4.129,4.13,983.0
+1697693760000,4.13,4.13,4.128,4.128,809.3
+1697693820000,4.128,4.129,4.128,4.129,718.2
+1697693880000,4.129,4.129,4.125,4.125,2697.9
+1697693940000,4.124,4.125,4.122,4.124,1292.7
+1697694000000,4.123,4.123,4.118,4.118,1541.7
+1697694060000,4.119,4.122,4.115,4.121,7634.2
+1697694120000,4.121,4.123,4.12,4.122,689.0
+1697694180000,4.123,4.123,4.117,4.119,4746.3
+1697694240000,4.119,4.119,4.108,4.111,19503.4
+1697694300000,4.11,4.115,4.109,4.11,3373.3
+1697694360000,4.111,4.112,4.102,4.102,7128.4
+1697694420000,4.102,4.102,4.086,4.09,29498.6
+1697694480000,4.09,4.094,4.09,4.091,6344.5
+1697694540000,4.091,4.094,4.082,4.083,8830.8
+1697694600000,4.083,4.092,4.083,4.089,10926.8
+1697694660000,4.089,4.094,4.089,4.092,2367.2
+1697694720000,4.093,4.097,4.093,4.095,4302.9
+1697694780000,4.094,4.1,4.094,4.099,2672.6
+1697694840000,4.099,4.1,4.098,4.099,1517.7
+1697694900000,4.1,4.103,4.1,4.103,3635.2
+1697694960000,4.102,4.102,4.098,4.098,4183.9
+1697695020000,4.098,4.1,4.098,4.1,519.9
+1697695080000,4.099,4.099,4.091,4.091,3397.2
+1697695140000,4.089,4.089,4.082,4.085,22729.7
+1697695200000,4.085,4.089,4.085,4.089,4393.2
+1697695260000,4.09,4.094,4.086,4.086,5695.9
+1697695320000,4.086,4.093,4.086,4.091,1867.0
+1697695380000,4.092,4.092,4.087,4.089,2374.0
+1697695440000,4.09,4.091,4.09,4.091,2102.1
+1697695500000,4.092,4.095,4.09,4.092,6796.5
+1697695560000,4.092,4.094,4.091,4.092,1883.2
+1697695620000,4.092,4.092,4.085,4.089,18566.2
+1697695680000,4.089,4.09,4.088,4.088,1630.4
+1697695740000,4.088,4.091,4.088,4.089,3739.7
+1697695800000,4.089,4.092,4.088,4.091,1852.5
+1697695860000,4.091,4.093,4.091,4.093,769.9
+1697695920000,4.093,4.094,4.09,4.093,1719.4
+1697695980000,4.093,4.093,4.091,4.091,690.5
+1697696040000,4.091,4.092,4.088,4.088,1166.2
+1697696100000,4.089,4.093,4.089,4.093,1491.0
+1697696160000,4.093,4.097,4.093,4.097,1773.7
+1697696220000,4.097,4.098,4.095,4.095,3333.9
+1697696280000,4.096,4.099,4.096,4.099,813.1
+1697696340000,4.099,4.102,4.099,4.101,1908.7
+1697696400000,4.101,4.103,4.101,4.103,1328.0
+1697696460000,4.103,4.104,4.1,4.102,3537.4
+1697696520000,4.102,4.107,4.101,4.107,6395.7
+1697696580000,4.107,4.108,4.106,4.106,1638.1
+1697696640000,4.106,4.107,4.103,4.106,6231.8
+1697696700000,4.107,4.108,4.106,4.107,1266.8
+1697696760000,4.107,4.107,4.104,4.105,2550.5
+1697696820000,4.104,4.106,4.104,4.105,1579.5
+1697696880000,4.104,4.108,4.104,4.108,918.0
+1697696940000,4.108,4.112,4.108,4.112,1543.3
+1697697000000,4.112,4.112,4.109,4.11,1480.7
+1697697060000,4.109,4.109,4.105,4.105,1577.9
+1697697120000,4.105,4.11,4.105,4.109,1303.3
+1697697180000,4.109,4.114,4.108,4.114,2214.3
+1697697240000,4.115,4.117,4.115,4.116,1436.1
+1697697300000,4.117,4.117,4.114,4.115,2950.2
+1697697360000,4.115,4.119,4.115,4.117,1712.5
+1697697420000,4.117,4.119,4.117,4.119,546.6
+1697697480000,4.119,4.122,4.113,4.113,5192.4
+1697697540000,4.113,4.115,4.113,4.115,1274.0
+1697697600000,4.114,4.115,4.108,4.111,2455.4
+1697697660000,4.112,4.112,4.111,4.111,425.4
+1697697720000,4.111,4.111,4.104,4.106,4347.1
+1697697780000,4.106,4.109,4.106,4.108,962.7
+1697697840000,4.107,4.108,4.107,4.108,301.3
+1697697900000,4.109,4.11,4.109,4.109,1007.7
+1697697960000,4.108,4.108,4.106,4.107,1163.1
+1697698020000,4.107,4.107,4.104,4.107,1034.3
+1697698080000,4.106,4.107,4.103,4.103,3211.6
+1697698140000,4.103,4.106,4.102,4.105,2850.6
+1697698200000,4.105,4.108,4.105,4.105,2041.4
+1697698260000,4.105,4.106,4.103,4.104,2013.6
+1697698320000,4.104,4.105,4.102,4.105,595.2
+1697698380000,4.105,4.107,4.105,4.106,1041.0
+1697698440000,4.107,4.107,4.106,4.106,52.9
+1697698500000,4.106,4.107,4.102,4.102,2085.5
+1697698560000,4.102,4.103,4.098,4.103,9071.9
+1697698620000,4.103,4.104,4.103,4.104,78.8
+1697698680000,4.104,4.104,4.101,4.103,2190.9
+1697698740000,4.104,4.105,4.102,4.102,1540.3
+1697698800000,4.102,4.103,4.098,4.099,2591.6
+1697698860000,4.1,4.106,4.1,4.106,2167.3
+1697698920000,4.106,4.107,4.105,4.106,439.9
+1697698980000,4.106,4.107,4.104,4.107,3123.3
+1697699040000,4.108,4.109,4.106,4.108,1723.0
+1697699100000,4.109,4.109,4.107,4.108,948.6
+1697699160000,4.107,4.108,4.106,4.108,2570.5
+1697699220000,4.108,4.108,4.101,4.101,3373.3
+1697699280000,4.101,4.104,4.101,4.102,2731.5
+1697699340000,4.103,4.104,4.101,4.103,2661.5
+1697699400000,4.103,4.105,4.101,4.103,2493.8
+1697699460000,4.103,4.103,4.1,4.102,1635.0
+1697699520000,4.101,4.101,4.099,4.1,1844.3
+1697699580000,4.1,4.101,4.094,4.1,11449.9
+1697699640000,4.101,4.101,4.096,4.097,1214.2
+1697699700000,4.096,4.097,4.094,4.096,2597.5
+1697699760000,4.097,4.098,4.094,4.097,3908.5
+1697699820000,4.098,4.098,4.096,4.098,523.4
+1697699880000,4.098,4.098,4.097,4.098,784.4
+1697699940000,4.099,4.1,4.098,4.1,490.8
+1697700000000,4.1,4.102,4.098,4.101,6093.5
+1697700060000,4.1,4.103,4.099,4.102,2135.0
+1697700120000,4.101,4.101,4.098,4.101,1769.4
+1697700180000,4.1,4.104,4.1,4.104,1593.1
+1697700240000,4.103,4.103,4.099,4.102,2367.3
+1697700300000,4.103,4.104,4.103,4.104,416.2
+1697700360000,4.104,4.105,4.103,4.103,1075.0
+1697700420000,4.103,4.105,4.103,4.104,887.0
+1697700480000,4.105,4.105,4.105,4.105,486.9
+1697700540000,4.105,4.105,4.104,4.105,765.4
+1697700600000,4.105,4.107,4.104,4.106,6664.5
+1697700660000,4.106,4.107,4.106,4.106,131.2
+1697700720000,4.106,4.106,4.104,4.106,1237.8
+1697700780000,4.105,4.105,4.105,4.105,130.2
+1697700840000,4.105,4.106,4.105,4.105,1674.9
+1697700900000,4.104,4.108,4.103,4.108,1687.1
+1697700960000,4.108,4.109,4.108,4.109,360.7
+1697701020000,4.109,4.11,4.109,4.11,1413.5
+1697701080000,4.11,4.113,4.11,4.112,1448.2
+1697701140000,4.112,4.113,4.111,4.112,414.9
+1697701200000,4.113,4.113,4.112,4.112,741.2
+1697701260000,4.113,4.114,4.112,4.113,979.5
+1697701320000,4.114,4.114,4.11,4.11,1608.9
+1697701380000,4.111,4.112,4.11,4.111,1740.9
+1697701440000,4.112,4.115,4.112,4.115,3217.6
+1697701500000,4.114,4.114,4.11,4.11,1422.1
+1697701560000,4.11,4.11,4.107,4.107,1357.2
+1697701620000,4.108,4.112,4.108,4.111,3049.0
+1697701680000,4.111,4.111,4.105,4.105,1283.4
+1697701740000,4.106,4.106,4.1,4.101,5342.1
+1697701800000,4.101,4.105,4.101,4.103,3355.9
+1697701860000,4.102,4.106,4.102,4.104,4149.8
+1697701920000,4.104,4.104,4.1,4.101,2727.0
+1697701980000,4.101,4.105,4.101,4.101,3494.1
+1697702040000,4.101,4.101,4.093,4.095,8715.0
+1697702100000,4.094,4.095,4.084,4.085,11086.7
+1697702160000,4.086,4.093,4.086,4.091,6324.9
+1697702220000,4.092,4.097,4.092,4.097,1925.3
+1697702280000,4.098,4.099,4.094,4.094,1451.0
+1697702340000,4.094,4.098,4.094,4.098,1069.9
+1697702400000,4.099,4.101,4.096,4.101,2032.4
+1697702460000,4.101,4.101,4.095,4.095,1239.2
+1697702520000,4.096,4.099,4.095,4.096,4151.4
+1697702580000,4.097,4.097,4.093,4.094,549.0
+1697702640000,4.093,4.095,4.092,4.093,694.8
+1697702700000,4.094,4.097,4.093,4.093,3821.1
+1697702760000,4.094,4.096,4.093,4.094,1118.5
+1697702820000,4.095,4.099,4.094,4.099,1302.9
+1697702880000,4.099,4.104,4.098,4.104,3239.7
+1697702940000,4.103,4.106,4.103,4.106,2722.1
+1697703000000,4.106,4.113,4.106,4.111,24838.4
+1697703060000,4.111,4.112,4.107,4.107,2884.4
+1697703120000,4.106,4.107,4.106,4.107,896.7
+1697703180000,4.106,4.108,4.106,4.106,750.7
+1697703240000,4.107,4.107,4.1,4.102,7063.9
+1697703300000,4.103,4.108,4.103,4.106,1646.4
+1697703360000,4.106,4.106,4.106,4.106,0.0
+1697703420000,4.106,4.106,4.101,4.102,815.9
+1697703480000,4.101,4.101,4.092,4.093,4665.6
+1697703540000,4.093,4.094,4.091,4.092,954.2
+1697703600000,4.093,4.093,4.088,4.091,7951.6
+1697703660000,4.091,4.092,4.09,4.092,1661.9
+1697703720000,4.092,4.115,4.092,4.115,17547.6
+1697703780000,4.115,4.116,4.112,4.115,5538.5
+1697703840000,4.115,4.116,4.109,4.113,10261.7
+1697703900000,4.112,4.113,4.109,4.112,14659.5
+1697703960000,4.112,4.113,4.111,4.112,2973.5
+1697704020000,4.111,4.111,4.103,4.105,3388.5
+1697704080000,4.105,4.105,4.105,4.105,376.0
+1697704140000,4.106,4.107,4.105,4.105,1684.5
+1697704200000,4.106,4.107,4.104,4.106,2123.7
+1697704260000,4.106,4.109,4.106,4.109,3700.3
+1697704320000,4.109,4.111,4.108,4.108,4346.1
+1697704380000,4.109,4.112,4.109,4.112,1616.8
+1697704440000,4.113,4.114,4.111,4.113,4096.0
+1697704500000,4.113,4.114,4.109,4.113,6143.3
+1697704560000,4.112,4.117,4.111,4.117,8228.2
+1697704620000,4.117,4.12,4.105,4.108,10434.8
+1697704680000,4.108,4.109,4.094,4.096,9190.8
+1697704740000,4.096,4.099,4.09,4.09,7016.4
+1697704800000,4.09,4.09,4.084,4.085,3656.6
+1697704860000,4.084,4.088,4.055,4.056,71422.1
+1697704920000,4.056,4.062,4.041,4.05,58813.0
+1697704980000,4.051,4.061,4.051,4.058,19771.9
+1697705040000,4.058,4.064,4.058,4.061,10211.8
+1697705100000,4.062,4.064,4.058,4.06,12761.1
+1697705160000,4.06,4.062,4.058,4.058,5773.6
+1697705220000,4.059,4.06,4.048,4.058,28838.9
+1697705280000,4.058,4.06,4.055,4.055,9007.6
+1697705340000,4.055,4.055,4.047,4.047,7627.1
+1697705400000,4.048,4.059,4.045,4.058,21040.5
+1697705460000,4.059,4.068,4.058,4.067,17339.2
+1697705520000,4.067,4.075,4.066,4.073,14683.5
+1697705580000,4.073,4.073,4.058,4.059,28432.3
+1697705640000,4.059,4.063,4.058,4.061,10220.3
+1697705700000,4.061,4.063,4.059,4.06,11391.1
+1697705760000,4.061,4.073,4.061,4.067,29677.3
+1697705820000,4.067,4.068,4.065,4.067,6049.3
+1697705880000,4.068,4.079,4.068,4.073,35609.9
+1697705940000,4.074,4.076,4.068,4.068,8447.1
+1697706000000,4.068,4.07,4.062,4.063,14811.2
+1697706060000,4.064,4.066,4.06,4.062,10246.1
+1697706120000,4.063,4.063,4.057,4.058,9125.4
+1697706180000,4.057,4.058,4.051,4.051,6243.9
+1697706240000,4.052,4.056,4.03,4.036,73798.6
+1697706300000,4.036,4.048,4.034,4.038,24580.6
+1697706360000,4.037,4.04,4.036,4.039,7284.4
+1697706420000,4.039,4.044,4.018,4.031,47176.7
+1697706480000,4.031,4.052,4.031,4.049,18346.6
+1697706540000,4.048,4.058,4.043,4.049,12361.0
+1697706600000,4.05,4.057,4.05,4.053,11285.6
+1697706660000,4.053,4.058,4.052,4.056,4526.9
+1697706720000,4.056,4.066,4.056,4.062,7723.9
+1697706780000,4.061,4.061,4.057,4.06,7095.0
+1697706840000,4.06,4.063,4.056,4.057,7516.6
+1697706900000,4.057,4.064,4.057,4.063,7145.5
+1697706960000,4.062,4.072,4.062,4.07,6855.8
+1697707020000,4.07,4.079,4.066,4.076,12447.9
+1697707080000,4.075,4.078,4.069,4.071,6256.9
+1697707140000,4.072,4.077,4.072,4.077,1271.8
+1697707200000,4.077,4.081,4.074,4.08,5350.7
+1697707260000,4.081,4.082,4.079,4.082,1317.3
+1697707320000,4.082,4.093,4.081,4.088,14916.8
+1697707380000,4.088,4.088,4.085,4.086,1282.6
+1697707440000,4.087,4.088,4.085,4.088,4091.4
+1697707500000,4.088,4.091,4.086,4.088,1921.2
+1697707560000,4.087,4.097,4.087,4.093,17453.5
+1697707620000,4.093,4.095,4.09,4.093,9144.2
+1697707680000,4.093,4.094,4.091,4.091,5208.7
+1697707740000,4.091,4.098,4.091,4.098,8216.0
+1697707800000,4.097,4.102,4.097,4.101,8501.4
+1697707860000,4.102,4.103,4.088,4.095,10828.2
+1697707920000,4.095,4.101,4.094,4.101,11062.9
+1697707980000,4.101,4.102,4.098,4.098,8952.7
+1697708040000,4.098,4.098,4.091,4.095,6207.1
+1697708100000,4.094,4.099,4.094,4.097,6831.3
+1697708160000,4.097,4.099,4.09,4.09,12963.2
+1697708220000,4.09,4.093,4.077,4.079,23679.5
+1697708280000,4.078,4.091,4.076,4.091,14692.0
+1697708340000,4.091,4.093,4.078,4.078,16001.5
+1697708400000,4.078,4.082,4.072,4.082,14060.8
+1697708460000,4.083,4.096,4.083,4.094,18475.1
+1697708520000,4.094,4.096,4.093,4.093,2345.5
+1697708580000,4.093,4.093,4.088,4.09,3845.7
+1697708640000,4.09,4.09,4.086,4.088,2432.0
+1697708700000,4.088,4.09,4.088,4.088,4355.6
+1697708760000,4.087,4.088,4.084,4.088,3202.5
+1697708820000,4.088,4.089,4.085,4.088,1717.0
+1697708880000,4.089,4.089,4.082,4.085,2604.2
+1697708940000,4.084,4.084,4.083,4.083,1971.3
+1697709000000,4.082,4.084,4.074,4.077,7195.4
+1697709060000,4.077,4.078,4.072,4.074,8787.7
+1697709120000,4.074,4.078,4.072,4.078,2045.8
+1697709180000,4.079,4.081,4.079,4.079,610.9
+1697709240000,4.079,4.079,4.078,4.078,995.6
+1697709300000,4.078,4.08,4.077,4.079,1171.3
+1697709360000,4.08,4.083,4.08,4.08,1045.2
+1697709420000,4.08,4.082,4.079,4.08,1454.6
+1697709480000,4.081,4.086,4.081,4.085,1692.5
+1697709540000,4.085,4.085,4.081,4.081,696.6
+1697709600000,4.082,4.084,4.079,4.079,1879.4
+1697709660000,4.08,4.081,4.08,4.08,116.0
+1697709720000,4.081,4.083,4.08,4.082,2270.9
+1697709780000,4.082,4.084,4.082,4.083,822.2
+1697709840000,4.082,4.082,4.079,4.08,918.4
+1697709900000,4.08,4.08,4.064,4.067,11552.7
+1697709960000,4.067,4.075,4.064,4.072,5428.6
+1697710020000,4.072,4.08,4.072,4.076,5815.5
+1697710080000,4.077,4.08,4.077,4.08,1826.8
+1697710140000,4.08,4.089,4.08,4.085,7224.6
+1697710200000,4.086,4.086,4.083,4.085,909.7
+1697710260000,4.085,4.085,4.08,4.082,3320.1
+1697710320000,4.083,4.09,4.083,4.088,1477.5
+1697710380000,4.087,4.087,4.082,4.084,2176.7
+1697710440000,4.084,4.087,4.083,4.087,1546.9
+1697710500000,4.087,4.092,4.081,4.081,6705.7
+1697710560000,4.08,4.082,4.078,4.081,1885.5
+1697710620000,4.082,4.082,4.079,4.079,947.1
+1697710680000,4.079,4.079,4.069,4.075,24268.7
+1697710740000,4.074,4.074,4.07,4.073,1777.6
+1697710800000,4.073,4.077,4.073,4.076,455.9
+1697710860000,4.077,4.077,4.071,4.072,3236.0
+1697710920000,4.071,4.072,4.071,4.072,902.9
+1697710980000,4.071,4.071,4.066,4.068,2612.7
+1697711040000,4.068,4.074,4.068,4.073,7599.6
+1697711100000,4.073,4.073,4.071,4.072,812.3
+1697711160000,4.071,4.071,4.055,4.058,12009.6
+1697711220000,4.058,4.058,4.045,4.053,14107.4
+1697711280000,4.053,4.054,4.049,4.051,21468.5
+1697711340000,4.052,4.054,4.05,4.052,11929.8
+1697711400000,4.053,4.062,4.052,4.061,5285.8
+1697711460000,4.06,4.062,4.058,4.06,3025.2
+1697711520000,4.06,4.06,4.048,4.05,5655.4
+1697711580000,4.05,4.052,4.046,4.046,3482.0
+1697711640000,4.047,4.048,4.041,4.041,7203.8
+1697711700000,4.041,4.042,4.036,4.042,7410.9
+1697711760000,4.043,4.051,4.042,4.048,14255.0
+1697711820000,4.049,4.051,4.045,4.051,3295.9
+1697711880000,4.051,4.053,4.047,4.047,3526.0
+1697711940000,4.047,4.049,4.043,4.049,2554.7
+1697712000000,4.049,4.051,4.041,4.043,7158.5
+1697712060000,4.042,4.042,4.037,4.041,8633.2
+1697712120000,4.041,4.042,4.031,4.036,9040.4
+1697712180000,4.035,4.036,4.03,4.033,9380.1
+1697712240000,4.032,4.033,4.025,4.028,3386.6
+1697712300000,4.029,4.031,4.028,4.028,6235.6
+1697712360000,4.027,4.034,4.025,4.031,4972.5
+1697712420000,4.032,4.037,4.03,4.037,5711.6
+1697712480000,4.036,4.037,4.032,4.034,2263.5
+1697712540000,4.035,4.041,4.029,4.03,6109.3
+1697712600000,4.031,4.035,4.027,4.027,9133.5
+1697712660000,4.027,4.029,4.025,4.025,2545.9
+1697712720000,4.025,4.029,4.02,4.021,13406.1
+1697712780000,4.022,4.024,4.014,4.023,14203.2
+1697712840000,4.024,4.027,4.021,4.024,3666.9
+1697712900000,4.024,4.033,4.024,4.032,3668.3
+1697712960000,4.033,4.034,4.028,4.028,4103.5
+1697713020000,4.029,4.033,4.029,4.032,2910.7
+1697713080000,4.033,4.034,4.03,4.03,2288.4
+1697713140000,4.03,4.037,4.03,4.036,3402.3
+1697713200000,4.036,4.039,4.032,4.035,7125.7
+1697713260000,4.036,4.036,4.033,4.034,2760.1
+1697713320000,4.034,4.036,4.031,4.032,3779.5
+1697713380000,4.033,4.035,4.032,4.035,1655.2
+1697713440000,4.035,4.037,4.034,4.034,1770.2
+1697713500000,4.035,4.036,4.033,4.034,6264.6
+1697713560000,4.034,4.038,4.034,4.038,1683.7
+1697713620000,4.038,4.038,4.034,4.036,3771.9
+1697713680000,4.036,4.037,4.026,4.028,13268.7
+1697713740000,4.029,4.032,4.023,4.032,4448.1
+1697713800000,4.034,4.041,4.033,4.041,3751.3
+1697713860000,4.041,4.042,4.037,4.037,4752.6
+1697713920000,4.037,4.04,4.035,4.039,4772.9
+1697713980000,4.039,4.042,4.035,4.037,6828.8
+1697714040000,4.037,4.042,4.037,4.041,3967.9
+1697714100000,4.041,4.043,4.04,4.041,6279.4
+1697714160000,4.04,4.043,4.039,4.043,1456.9
+1697714220000,4.043,4.045,4.041,4.043,4012.4
+1697714280000,4.042,4.045,4.041,4.043,2289.2
+1697714340000,4.044,4.047,4.043,4.047,1713.4
+1697714400000,4.047,4.048,4.046,4.047,1620.3
+1697714460000,4.047,4.047,4.04,4.044,6784.4
+1697714520000,4.045,4.047,4.042,4.046,2811.9
+1697714580000,4.046,4.049,4.046,4.049,3212.1
+1697714640000,4.049,4.049,4.045,4.045,1036.8
+1697714700000,4.045,4.047,4.045,4.046,2280.3
+1697714760000,4.046,4.049,4.045,4.048,2420.9
+1697714820000,4.048,4.048,4.046,4.048,2871.3
+1697714880000,4.048,4.049,4.045,4.045,2955.5
+1697714940000,4.046,4.049,4.046,4.047,3226.4
+1697715000000,4.047,4.047,4.042,4.042,3966.6
+1697715060000,4.042,4.043,4.04,4.042,3130.6
+1697715120000,4.042,4.044,4.042,4.043,1689.2
+1697715180000,4.044,4.047,4.044,4.045,3594.9
+1697715240000,4.046,4.046,4.045,4.046,1155.1
+1697715300000,4.046,4.051,4.045,4.048,9978.3
+1697715360000,4.048,4.049,4.042,4.043,4574.2
+1697715420000,4.044,4.045,4.042,4.042,4444.3
+1697715480000,4.043,4.043,4.039,4.041,2426.6
+1697715540000,4.04,4.04,4.038,4.038,1130.2
+1697715600000,4.037,4.037,4.032,4.034,10113.0
+1697715660000,4.035,4.037,4.035,4.036,1092.7
+1697715720000,4.036,4.037,4.034,4.036,2667.1
+1697715780000,4.036,4.036,4.029,4.029,2150.7
+1697715840000,4.029,4.029,4.024,4.027,3275.6
+1697715900000,4.027,4.03,4.026,4.029,2575.6
+1697715960000,4.028,4.03,4.026,4.028,3019.9
+1697716020000,4.028,4.032,4.028,4.028,1811.0
+1697716080000,4.028,4.029,4.026,4.027,1563.9
+1697716140000,4.027,4.029,4.027,4.029,788.3
+1697716200000,4.029,4.032,4.029,4.03,1860.3
+1697716260000,4.029,4.031,4.028,4.029,1314.0
+1697716320000,4.028,4.029,4.024,4.026,1213.3
+1697716380000,4.026,4.027,4.025,4.026,965.7
+1697716440000,4.026,4.029,4.026,4.028,2095.3
+1697716500000,4.028,4.028,4.024,4.028,2319.3
+1697716560000,4.028,4.03,4.028,4.029,906.3
+1697716620000,4.029,4.033,4.028,4.033,1878.1
+1697716680000,4.033,4.034,4.033,4.033,359.7
+1697716740000,4.034,4.036,4.034,4.036,293.5
+1697716800000,4.037,4.043,4.037,4.043,4254.6
+1697716860000,4.043,4.047,4.043,4.047,1314.2
+1697716920000,4.047,4.049,4.046,4.049,1341.4
+1697716980000,4.049,4.05,4.047,4.049,4983.0
+1697717040000,4.048,4.048,4.044,4.046,2514.6
+1697717100000,4.045,4.047,4.04,4.04,1695.8
+1697717160000,4.04,4.043,4.038,4.038,1143.9
+1697717220000,4.039,4.046,4.039,4.046,3521.5
+1697717280000,4.045,4.045,4.04,4.041,4810.8
+1697717340000,4.04,4.042,4.04,4.041,1429.5
+1697717400000,4.041,4.044,4.041,4.044,911.7
+1697717460000,4.045,4.046,4.043,4.046,1723.2
+1697717520000,4.047,4.052,4.047,4.051,3439.7
+1697717580000,4.05,4.052,4.047,4.048,4775.8
+1697717640000,4.048,4.052,4.047,4.048,4795.5
+1697717700000,4.049,4.049,4.044,4.044,1216.8
+1697717760000,4.044,4.044,4.041,4.041,1578.1
+1697717820000,4.041,4.042,4.039,4.039,1310.2
+1697717880000,4.039,4.044,4.038,4.042,4248.5
+1697717940000,4.043,4.046,4.042,4.042,1891.5
+1697718000000,4.042,4.046,4.042,4.045,443.8
+1697718060000,4.046,4.046,4.045,4.045,322.9
+1697718120000,4.046,4.049,4.046,4.047,1784.7
+1697718180000,4.047,4.047,4.045,4.046,2492.6
+1697718240000,4.047,4.048,4.046,4.047,1338.8
+1697718300000,4.047,4.048,4.04,4.041,5834.3
+1697718360000,4.041,4.042,4.041,4.041,546.9
+1697718420000,4.041,4.042,4.032,4.033,10199.8
+1697718480000,4.033,4.037,4.03,4.033,4219.4
+1697718540000,4.034,4.034,4.029,4.034,2654.3
+1697718600000,4.033,4.037,4.03,4.037,2973.0
+1697718660000,4.037,4.044,4.037,4.037,1509.1
+1697718720000,4.037,4.037,4.034,4.036,861.2
+1697718780000,4.036,4.036,4.032,4.035,3498.6
+1697718840000,4.035,4.044,4.035,4.042,4833.2
+1697718900000,4.042,4.043,4.034,4.034,2245.7
+1697718960000,4.035,4.04,4.033,4.04,3986.5
+1697719020000,4.04,4.042,4.04,4.042,498.7
+1697719080000,4.042,4.048,4.042,4.048,2001.0
+1697719140000,4.047,4.049,4.046,4.047,1863.3
+1697719200000,4.045,4.049,4.045,4.046,5933.9
+1697719260000,4.046,4.046,4.042,4.042,1120.1
+1697719320000,4.042,4.043,4.04,4.043,1189.5
+1697719380000,4.042,4.042,4.04,4.04,1250.9
+1697719440000,4.04,4.042,4.038,4.042,1083.4
+1697719500000,4.042,4.042,4.039,4.04,1396.4
+1697719560000,4.04,4.044,4.038,4.042,2124.4
+1697719620000,4.042,4.045,4.042,4.045,1933.9
+1697719680000,4.044,4.05,4.044,4.047,4201.4
+1697719740000,4.047,4.052,4.046,4.05,3105.9
+1697719800000,4.05,4.054,4.049,4.05,4129.7
+1697719860000,4.051,4.051,4.046,4.046,3968.4
+1697719920000,4.046,4.048,4.046,4.048,1693.7
+1697719980000,4.048,4.05,4.046,4.048,2845.7
+1697720040000,4.047,4.05,4.047,4.047,2036.8
+1697720100000,4.047,4.057,4.047,4.056,5998.7
+1697720160000,4.056,4.062,4.053,4.062,14343.2
+1697720220000,4.061,4.062,4.055,4.055,4405.1
+1697720280000,4.055,4.059,4.054,4.059,1095.9
+1697720340000,4.058,4.059,4.056,4.059,1562.0
+1697720400000,4.059,4.062,4.058,4.06,2034.7
+1697720460000,4.06,4.061,4.059,4.061,547.7
+1697720520000,4.061,4.061,4.059,4.059,972.3
+1697720580000,4.06,4.065,4.06,4.064,5085.7
+1697720640000,4.063,4.066,4.062,4.066,1450.7
+1697720700000,4.066,4.066,4.065,4.066,678.4
+1697720760000,4.065,4.07,4.062,4.066,10850.2
+1697720820000,4.066,4.066,4.065,4.066,1178.6
+1697720880000,4.067,4.076,4.067,4.073,5460.7
+1697720940000,4.074,4.076,4.072,4.075,2278.5
+1697721000000,4.076,4.079,4.076,4.079,3767.2
+1697721060000,4.079,4.079,4.075,4.075,3351.2
+1697721120000,4.075,4.077,4.074,4.074,2680.7
+1697721180000,4.074,4.074,4.07,4.074,2406.5
+1697721240000,4.074,4.081,4.074,4.078,3328.7
+1697721300000,4.079,4.079,4.075,4.079,3234.4
+1697721360000,4.078,4.08,4.076,4.079,2870.0
+1697721420000,4.079,4.079,4.076,4.077,2780.6
+1697721480000,4.077,4.08,4.077,4.078,2059.3
+1697721540000,4.078,4.083,4.078,4.083,908.4
+1697721600000,4.083,4.085,4.081,4.081,2059.6
+1697721660000,4.081,4.083,4.079,4.079,3619.7
+1697721720000,4.08,4.09,4.08,4.09,5433.8
+1697721780000,4.089,4.091,4.086,4.091,3310.9
+1697721840000,4.092,4.094,4.091,4.091,5821.9
+1697721900000,4.091,4.091,4.084,4.09,7061.2
+1697721960000,4.09,4.09,4.088,4.088,1970.5
+1697722020000,4.089,4.089,4.084,4.087,2274.4
+1697722080000,4.088,4.091,4.087,4.09,833.5
+1697722140000,4.09,4.094,4.089,4.094,2798.1
+1697722200000,4.093,4.094,4.091,4.091,1932.9
+1697722260000,4.092,4.094,4.09,4.09,2590.3
+1697722320000,4.09,4.09,4.083,4.084,4889.8
+1697722380000,4.084,4.09,4.084,4.085,3970.1
+1697722440000,4.085,4.085,4.079,4.079,2867.7
+1697722500000,4.079,4.079,4.076,4.076,2282.6
+1697722560000,4.076,4.077,4.071,4.073,5784.3
+1697722620000,4.074,4.075,4.069,4.072,1731.4
+1697722680000,4.073,4.076,4.071,4.074,3836.8
+1697722740000,4.075,4.082,4.075,4.08,5420.6
+1697722800000,4.08,4.08,4.074,4.075,1634.5
+1697722860000,4.075,4.076,4.072,4.072,1777.8
+1697722920000,4.071,4.071,4.065,4.067,5093.1
+1697722980000,4.068,4.069,4.066,4.069,1187.8
+1697723040000,4.07,4.071,4.065,4.065,2036.0
+1697723100000,4.065,4.072,4.065,4.068,3035.1
+1697723160000,4.067,4.069,4.063,4.063,1855.9
+1697723220000,4.063,4.067,4.06,4.061,3343.0
+1697723280000,4.062,4.063,4.058,4.058,2994.2
+1697723340000,4.06,4.061,4.059,4.06,1382.5
+1697723400000,4.06,4.064,4.059,4.059,2449.7
+1697723460000,4.059,4.063,4.058,4.059,3242.3
+1697723520000,4.059,4.061,4.058,4.059,1534.5
+1697723580000,4.059,4.061,4.058,4.06,1051.4
+1697723640000,4.06,4.06,4.057,4.057,768.1
+1697723700000,4.058,4.058,4.054,4.056,2215.3
+1697723760000,4.056,4.057,4.054,4.055,1541.2
+1697723820000,4.056,4.056,4.052,4.052,1908.4
+1697723880000,4.052,4.052,4.048,4.051,4102.5
+1697723940000,4.05,4.054,4.049,4.053,1143.5
+1697724000000,4.053,4.053,4.045,4.045,6929.6
+1697724060000,4.045,4.049,4.044,4.044,3669.6
+1697724120000,4.044,4.045,4.039,4.041,7892.7
+1697724180000,4.042,4.051,4.041,4.049,3728.1
+1697724240000,4.05,4.055,4.05,4.052,3290.3
+1697724300000,4.051,4.06,4.051,4.06,3325.6
+1697724360000,4.061,4.068,4.061,4.068,6112.8
+1697724420000,4.069,4.071,4.068,4.07,2552.3
+1697724480000,4.07,4.07,4.059,4.059,5242.5
+1697724540000,4.059,4.063,4.056,4.062,3962.0
+1697724600000,4.063,4.066,4.061,4.061,2818.4
+1697724660000,4.061,4.063,4.055,4.056,7057.4
+1697724720000,4.056,4.059,4.055,4.057,8644.9
+1697724780000,4.057,4.062,4.056,4.062,2126.5
+1697724840000,4.062,4.065,4.062,4.062,1466.1
+1697724900000,4.061,4.063,4.052,4.052,4165.6
+1697724960000,4.052,4.055,4.049,4.049,6595.4
+1697725020000,4.048,4.048,4.044,4.045,1973.2
+1697725080000,4.044,4.045,4.036,4.041,4897.5
+1697725140000,4.041,4.042,4.038,4.039,2302.8
+1697725200000,4.04,4.04,4.038,4.039,1128.6
+1697725260000,4.04,4.044,4.037,4.037,8017.9
+1697725320000,4.036,4.037,4.032,4.033,3845.2
+1697725380000,4.033,4.041,4.033,4.04,1461.1
+1697725440000,4.039,4.043,4.038,4.039,2750.0
+1697725500000,4.039,4.042,4.038,4.04,1971.4
+1697725560000,4.04,4.042,4.037,4.041,3622.9
+1697725620000,4.041,4.047,4.041,4.045,5514.4
+1697725680000,4.045,4.045,4.042,4.044,2551.2
+1697725740000,4.043,4.045,4.04,4.04,955.5
+1697725800000,4.04,4.044,4.039,4.043,4649.2
+1697725860000,4.043,4.046,4.043,4.046,675.4
+1697725920000,4.045,4.045,4.042,4.042,900.5
+1697725980000,4.042,4.044,4.042,4.043,784.4
+1697726040000,4.043,4.047,4.043,4.047,2204.1
+1697726100000,4.046,4.05,4.046,4.05,2341.4
+1697726160000,4.051,4.052,4.048,4.052,3900.4
+1697726220000,4.051,4.052,4.049,4.05,2188.6
+1697726280000,4.049,4.051,4.048,4.051,998.3
+1697726340000,4.051,4.051,4.049,4.05,1498.1
+1697726400000,4.05,4.053,4.044,4.044,3303.6
+1697726460000,4.043,4.05,4.043,4.047,728.5
+1697726520000,4.046,4.052,4.046,4.051,786.2
+1697726580000,4.052,4.052,4.049,4.05,569.2
+1697726640000,4.051,4.052,4.049,4.05,2725.1
+1697726700000,4.049,4.051,4.041,4.041,4258.9
+1697726760000,4.041,4.046,4.041,4.045,1701.3
+1697726820000,4.045,4.047,4.044,4.044,539.3
+1697726880000,4.045,4.051,4.045,4.051,517.7
+1697726940000,4.051,4.053,4.05,4.05,2143.6
+1697727000000,4.05,4.066,4.05,4.057,12258.0
+1697727060000,4.057,4.069,4.053,4.062,12417.7
+1697727120000,4.061,4.065,4.058,4.065,1093.2
+1697727180000,4.064,4.065,4.062,4.062,1697.1
+1697727240000,4.061,4.064,4.059,4.063,2633.4
+1697727300000,4.063,4.066,4.06,4.064,5070.3
+1697727360000,4.065,4.068,4.065,4.066,1368.3
+1697727420000,4.067,4.069,4.066,4.067,1044.1
+1697727480000,4.066,4.066,4.06,4.06,2671.4
+1697727540000,4.06,4.065,4.057,4.062,3324.8
+1697727600000,4.062,4.071,4.061,4.066,4468.4
+1697727660000,4.067,4.07,4.06,4.062,5788.7
+1697727720000,4.063,4.068,4.063,4.065,1979.9
+1697727780000,4.066,4.073,4.064,4.069,4474.8
+1697727840000,4.069,4.075,4.067,4.069,4712.0
+1697727900000,4.071,4.075,4.068,4.068,2784.2
+1697727960000,4.068,4.069,4.063,4.067,1865.4
+1697728020000,4.067,4.069,4.059,4.062,3443.2
+1697728080000,4.061,4.061,4.058,4.058,475.9
+1697728140000,4.057,4.058,4.052,4.053,3870.6
+1697728200000,4.053,4.061,4.053,4.06,3602.9
+1697728260000,4.06,4.063,4.058,4.06,2170.6
+1697728320000,4.061,4.061,4.058,4.06,670.7
+1697728380000,4.06,4.06,4.055,4.058,5414.0
+1697728440000,4.058,4.061,4.058,4.059,1611.8
+1697728500000,4.057,4.057,4.049,4.049,3423.3
+1697728560000,4.048,4.053,4.046,4.046,3945.1
+1697728620000,4.045,4.05,4.045,4.047,1814.2
+1697728680000,4.047,4.049,4.047,4.049,1472.3
+1697728740000,4.049,4.05,4.047,4.05,2835.3
+1697728800000,4.049,4.052,4.045,4.047,3754.5
+1697728860000,4.046,4.047,4.038,4.04,5910.5
+1697728920000,4.039,4.041,4.036,4.04,4277.1
+1697728980000,4.039,4.045,4.035,4.044,2916.4
+1697729040000,4.044,4.05,4.042,4.049,2304.6
+1697729100000,4.049,4.054,4.049,4.053,1650.9
+1697729160000,4.053,4.053,4.046,4.046,1232.5
+1697729220000,4.045,4.049,4.045,4.049,597.8
+1697729280000,4.049,4.049,4.046,4.046,760.0
+1697729340000,4.046,4.047,4.046,4.047,343.8
+1697729400000,4.048,4.048,4.042,4.045,1313.3
+1697729460000,4.045,4.05,4.045,4.05,787.9
+1697729520000,4.051,4.051,4.05,4.051,848.9
+1697729580000,4.052,4.054,4.051,4.054,609.1
+1697729640000,4.055,4.057,4.054,4.055,1207.5
+1697729700000,4.055,4.056,4.054,4.055,852.8
+1697729760000,4.054,4.056,4.051,4.054,2371.0
+1697729820000,4.053,4.055,4.05,4.054,2034.9
+1697729880000,4.054,4.056,4.054,4.056,908.8
+1697729940000,4.056,4.058,4.053,4.053,2241.5
+1697730000000,4.054,4.055,4.054,4.054,822.4
+1697730060000,4.054,4.054,4.052,4.054,1761.4
+1697730120000,4.055,4.055,4.053,4.055,419.4
+1697730180000,4.056,4.061,4.056,4.06,3598.0
+1697730240000,4.06,4.062,4.058,4.058,927.1
+1697730300000,4.058,4.062,4.058,4.058,1292.4
+1697730360000,4.058,4.059,4.058,4.059,1546.3
+1697730420000,4.059,4.059,4.057,4.058,2441.1
+1697730480000,4.058,4.059,4.049,4.05,3856.1
+1697730540000,4.051,4.054,4.051,4.052,1360.4
+1697730600000,4.051,4.052,4.045,4.045,1970.6
+1697730660000,4.045,4.046,4.043,4.044,1245.9
+1697730720000,4.044,4.045,4.043,4.045,890.8
+1697730780000,4.044,4.045,4.036,4.037,4483.7
+1697730840000,4.036,4.038,4.032,4.034,11143.8
+1697730900000,4.034,4.042,4.033,4.037,7124.3
+1697730960000,4.036,4.038,4.035,4.037,2038.3
+1697731020000,4.036,4.039,4.035,4.039,1933.7
+1697731080000,4.038,4.038,4.033,4.034,2877.3
+1697731140000,4.034,4.037,4.034,4.036,2018.1
+1697731200000,4.036,4.044,4.03,4.035,4818.9
+1697731260000,4.036,4.049,4.035,4.049,3419.8
+1697731320000,4.049,4.053,4.047,4.052,2315.2
+1697731380000,4.052,4.053,4.051,4.051,1245.9
+1697731440000,4.05,4.051,4.048,4.049,3633.7
+1697731500000,4.049,4.049,4.04,4.042,3973.2
+1697731560000,4.041,4.041,4.035,4.038,5533.8
+1697731620000,4.04,4.045,4.04,4.044,1675.5
+1697731680000,4.044,4.046,4.041,4.046,9924.7
+1697731740000,4.046,4.046,4.044,4.044,1624.8
+1697731800000,4.044,4.044,4.042,4.043,780.1
+1697731860000,4.043,4.044,4.04,4.041,1774.8
+1697731920000,4.041,4.042,4.04,4.042,1150.5
+1697731980000,4.042,4.044,4.041,4.044,1897.4
+1697732040000,4.044,4.044,4.042,4.044,614.8
+1697732100000,4.044,4.048,4.042,4.047,2180.7
+1697732160000,4.047,4.067,4.047,4.063,23879.5
+1697732220000,4.063,4.064,4.054,4.062,5612.0
+1697732280000,4.063,4.067,4.062,4.067,2498.9
+1697732340000,4.066,4.067,4.056,4.06,5876.0
+1697732400000,4.061,4.061,4.054,4.056,1179.1
+1697732460000,4.055,4.057,4.051,4.053,2023.5
+1697732520000,4.054,4.057,4.052,4.055,1626.6
+1697732580000,4.056,4.063,4.053,4.062,4410.5
+1697732640000,4.062,4.069,4.062,4.069,1398.5
+1697732700000,4.069,4.075,4.059,4.06,6195.2
+1697732760000,4.061,4.065,4.061,4.062,2469.6
+1697732820000,4.062,4.063,4.057,4.057,1926.8
+1697732880000,4.057,4.057,4.048,4.051,5289.0
+1697732940000,4.051,4.052,4.049,4.051,1676.3
+1697733000000,4.053,4.056,4.053,4.056,2951.5
+1697733060000,4.055,4.055,4.051,4.051,1140.9
+1697733120000,4.05,4.051,4.048,4.051,2851.1
+1697733180000,4.051,4.058,4.051,4.058,2569.2
+1697733240000,4.059,4.06,4.057,4.057,1572.5
+1697733300000,4.056,4.056,4.048,4.053,4387.8
+1697733360000,4.052,4.052,4.047,4.049,3127.7
+1697733420000,4.049,4.05,4.044,4.048,3882.1
+1697733480000,4.047,4.047,4.042,4.045,2746.6
+1697733540000,4.044,4.049,4.044,4.047,1726.4
+1697733600000,4.047,4.05,4.047,4.05,1610.8
+1697733660000,4.05,4.053,4.049,4.052,1493.7
+1697733720000,4.051,4.053,4.049,4.049,1817.7
+1697733780000,4.049,4.052,4.049,4.05,2653.8
+1697733840000,4.049,4.049,4.047,4.047,844.4
+1697733900000,4.048,4.048,4.041,4.043,2754.9
+1697733960000,4.043,4.043,4.035,4.04,5831.0
+1697734020000,4.039,4.041,4.038,4.041,2144.9
+1697734080000,4.041,4.042,4.038,4.042,4793.9
+1697734140000,4.042,4.044,4.039,4.043,1361.9
+1697734200000,4.042,4.045,4.04,4.044,2189.7
+1697734260000,4.043,4.045,4.04,4.043,2128.5
+1697734320000,4.041,4.041,4.039,4.039,666.0
+1697734380000,4.039,4.042,4.039,4.04,1379.4
+1697734440000,4.041,4.043,4.037,4.04,9684.0
+1697734500000,4.04,4.042,4.037,4.039,2855.7
+1697734560000,4.04,4.04,4.037,4.037,1133.7
+1697734620000,4.036,4.037,4.035,4.037,583.6
+1697734680000,4.038,4.042,4.038,4.041,2387.0
+1697734740000,4.041,4.043,4.041,4.042,1022.2
+1697734800000,4.043,4.043,4.039,4.039,1605.1
+1697734860000,4.04,4.041,4.038,4.039,1298.2
+1697734920000,4.04,4.044,4.04,4.043,3374.7
+1697734980000,4.044,4.045,4.043,4.045,780.6
+1697735040000,4.045,4.046,4.043,4.043,1008.8
+1697735100000,4.042,4.044,4.041,4.044,1425.8
+1697735160000,4.043,4.046,4.043,4.046,694.4
+1697735220000,4.046,4.048,4.046,4.048,829.4
+1697735280000,4.047,4.048,4.046,4.047,2044.9
+1697735340000,4.047,4.049,4.047,4.049,488.5
+1697735400000,4.049,4.053,4.048,4.051,2144.9
+1697735460000,4.051,4.052,4.048,4.048,2669.8
+1697735520000,4.048,4.051,4.046,4.049,2191.0
+1697735580000,4.05,4.05,4.048,4.049,1353.3
+1697735640000,4.05,4.051,4.05,4.05,367.3
+1697735700000,4.051,4.052,4.049,4.049,1290.7
+1697735760000,4.049,4.056,4.049,4.054,4004.2
+1697735820000,4.054,4.054,4.05,4.05,1260.0
+1697735880000,4.049,4.052,4.049,4.049,468.2
+1697735940000,4.05,4.051,4.047,4.049,845.9
+1697736000000,4.049,4.053,4.049,4.053,2347.2
+1697736060000,4.053,4.055,4.053,4.055,494.3
+1697736120000,4.055,4.058,4.051,4.055,8352.4
+1697736180000,4.055,4.061,4.053,4.059,7071.5
+1697736240000,4.059,4.059,4.056,4.058,2342.7
+1697736300000,4.057,4.057,4.054,4.056,892.4
+1697736360000,4.056,4.056,4.053,4.053,2238.8
+1697736420000,4.054,4.055,4.054,4.054,136.9
+1697736480000,4.053,4.053,4.05,4.051,1075.0
+1697736540000,4.051,4.053,4.051,4.053,630.2
+1697736600000,4.054,4.064,4.054,4.063,3000.9
+1697736660000,4.064,4.066,4.058,4.058,3686.3
+1697736720000,4.059,4.062,4.058,4.059,2204.5
+1697736780000,4.06,4.062,4.06,4.061,756.9
+1697736840000,4.061,4.061,4.058,4.058,398.8
+1697736900000,4.058,4.059,4.057,4.058,852.8
+1697736960000,4.059,4.059,4.059,4.059,51.4
+1697737020000,4.059,4.059,4.058,4.058,361.1
+1697737080000,4.059,4.059,4.058,4.059,868.5
+1697737140000,4.058,4.059,4.057,4.057,628.4
+1697737200000,4.057,4.058,4.057,4.057,1358.4
+1697737260000,4.056,4.057,4.055,4.056,1054.1
+1697737320000,4.055,4.055,4.051,4.052,2824.1
+1697737380000,4.053,4.054,4.052,4.052,1297.7
+1697737440000,4.052,4.054,4.052,4.054,1008.0
+1697737500000,4.054,4.058,4.053,4.058,986.1
+1697737560000,4.059,4.067,4.059,4.067,3512.6
+1697737620000,4.067,4.071,4.067,4.068,2644.8
+1697737680000,4.068,4.068,4.063,4.064,2567.2
+1697737740000,4.065,4.067,4.064,4.064,3499.1
+1697737800000,4.064,4.064,4.062,4.063,1493.5
+1697737860000,4.063,4.067,4.06,4.06,1227.5
+1697737920000,4.061,4.062,4.059,4.059,1114.1
+1697737980000,4.06,4.062,4.06,4.06,925.3
+1697738040000,4.059,4.062,4.059,4.061,1024.9
+1697738100000,4.061,4.067,4.061,4.065,1036.3
+1697738160000,4.065,4.065,4.063,4.063,1094.9
+1697738220000,4.063,4.063,4.061,4.063,358.8
+1697738280000,4.063,4.066,4.063,4.064,2051.0
+1697738340000,4.063,4.064,4.063,4.063,15.5
+1697738400000,4.063,4.065,4.063,4.065,1463.0
+1697738460000,4.065,4.065,4.062,4.064,1275.3
+1697738520000,4.064,4.066,4.062,4.066,5241.7
+1697738580000,4.066,4.067,4.065,4.065,1025.2
+1697738640000,4.064,4.068,4.064,4.068,998.8
+1697738700000,4.068,4.071,4.068,4.071,3128.3
+1697738760000,4.071,4.071,4.068,4.07,1567.4
+1697738820000,4.071,4.074,4.071,4.071,1514.3
+1697738880000,4.071,4.08,4.067,4.073,31591.2
+1697738940000,4.073,4.077,4.073,4.077,3651.8
+1697739000000,4.077,4.08,4.077,4.079,2964.7
+1697739060000,4.079,4.079,4.075,4.078,2296.0
+1697739120000,4.078,4.084,4.078,4.083,1418.8
+1697739180000,4.082,4.085,4.081,4.085,1226.9
+1697739240000,4.084,4.084,4.081,4.082,743.9
+1697739300000,4.082,4.083,4.077,4.08,3157.8
+1697739360000,4.08,4.081,4.08,4.081,247.9
+1697739420000,4.08,4.081,4.076,4.081,2721.7
+1697739480000,4.081,4.084,4.081,4.083,1558.2
+1697739540000,4.083,4.083,4.082,4.083,994.8
+1697739600000,4.083,4.084,4.081,4.082,2332.5
+1697739660000,4.082,4.084,4.08,4.083,3855.5
+1697739720000,4.081,4.083,4.075,4.083,9005.8
+1697739780000,4.083,4.085,4.079,4.079,4954.6
+1697739840000,4.079,4.08,4.076,4.078,1419.7
+1697739900000,4.078,4.082,4.076,4.082,1018.4
+1697739960000,4.083,4.085,4.083,4.084,1310.3
+1697740020000,4.085,4.086,4.085,4.086,609.2
+1697740080000,4.085,4.085,4.083,4.084,629.7
+1697740140000,4.084,4.084,4.079,4.082,4143.8
+1697740200000,4.081,4.082,4.079,4.082,1425.3
+1697740260000,4.081,4.081,4.079,4.079,1397.5
+1697740320000,4.079,4.084,4.079,4.084,2257.0
+1697740380000,4.084,4.085,4.081,4.081,337.9
+1697740440000,4.08,4.082,4.08,4.08,512.6
+1697740500000,4.079,4.079,4.075,4.079,3485.4
+1697740560000,4.08,4.081,4.077,4.077,1387.1
+1697740620000,4.077,4.077,4.075,4.076,394.5
+1697740680000,4.076,4.077,4.066,4.067,2760.4
+1697740740000,4.067,4.076,4.066,4.074,2232.4
+1697740800000,4.073,4.073,4.065,4.065,1220.4
+1697740860000,4.065,4.066,4.064,4.065,2411.9
+1697740920000,4.063,4.064,4.06,4.061,1643.6
+1697740980000,4.061,4.061,4.059,4.059,2541.7
+1697741040000,4.058,4.06,4.057,4.059,817.5
+1697741100000,4.059,4.061,4.058,4.06,1186.7
+1697741160000,4.06,4.065,4.06,4.063,1949.3
+1697741220000,4.062,4.062,4.057,4.062,1042.0
+1697741280000,4.062,4.062,4.058,4.059,1125.9
+1697741340000,4.059,4.059,4.055,4.055,1334.6
+1697741400000,4.055,4.056,4.051,4.054,3001.5
+1697741460000,4.054,4.057,4.053,4.056,2354.4
+1697741520000,4.057,4.058,4.054,4.054,1151.5
+1697741580000,4.055,4.056,4.051,4.051,1459.9
+1697741640000,4.051,4.053,4.051,4.052,941.7
+1697741700000,4.053,4.054,4.052,4.052,675.4
+1697741760000,4.053,4.053,4.049,4.05,4208.0
+1697741820000,4.051,4.055,4.051,4.054,984.1
+1697741880000,4.055,4.056,4.051,4.051,476.0
+1697741940000,4.051,4.051,4.045,4.048,2790.1
+1697742000000,4.047,4.052,4.046,4.052,904.9
+1697742060000,4.051,4.053,4.051,4.053,856.0
+1697742120000,4.053,4.056,4.053,4.055,1744.9
+1697742180000,4.055,4.056,4.055,4.055,877.1
+1697742240000,4.057,4.057,4.054,4.054,1197.2
+1697742300000,4.054,4.055,4.049,4.051,4521.1
+1697742360000,4.05,4.05,4.047,4.05,738.4
+1697742420000,4.051,4.056,4.051,4.056,1788.5
+1697742480000,4.056,4.057,4.055,4.056,957.4
+1697742540000,4.057,4.06,4.057,4.059,1844.4
+1697742600000,4.059,4.062,4.057,4.059,1968.4
+1697742660000,4.059,4.06,4.058,4.058,538.3
+1697742720000,4.059,4.059,4.058,4.058,1009.6
+1697742780000,4.057,4.057,4.056,4.057,750.0
+1697742840000,4.057,4.058,4.056,4.058,898.0
+1697742900000,4.058,4.058,4.056,4.058,796.7
+1697742960000,4.058,4.062,4.057,4.061,653.6
+1697743020000,4.062,4.063,4.061,4.063,639.4
+1697743080000,4.062,4.065,4.062,4.064,1140.8
+1697743140000,4.063,4.066,4.063,4.066,1428.9
+1697743200000,4.066,4.066,4.062,4.062,1621.9
+1697743260000,4.062,4.062,4.059,4.061,1381.8
+1697743320000,4.061,4.061,4.058,4.059,728.5
+1697743380000,4.059,4.06,4.058,4.058,253.5
+1697743440000,4.058,4.06,4.058,4.06,499.5
+1697743500000,4.061,4.063,4.061,4.062,283.9
+1697743560000,4.062,4.063,4.06,4.062,948.6
+1697743620000,4.062,4.062,4.06,4.06,1050.1
+1697743680000,4.061,4.062,4.061,4.062,487.4
+1697743740000,4.061,4.063,4.06,4.062,2276.2
+1697743800000,4.063,4.067,4.063,4.063,3608.3
+1697743860000,4.064,4.066,4.064,4.065,1336.4
+1697743920000,4.065,4.065,4.064,4.064,186.7
+1697743980000,4.063,4.063,4.062,4.062,268.9
+1697744040000,4.062,4.062,4.061,4.062,266.4
+1697744100000,4.063,4.067,4.063,4.065,640.2
+1697744160000,4.066,4.068,4.066,4.067,699.6
+1697744220000,4.068,4.068,4.065,4.065,562.6
+1697744280000,4.065,4.065,4.065,4.065,19.9
+1697744340000,4.066,4.07,4.066,4.07,268.8
+1697744400000,4.069,4.07,4.067,4.069,1200.7
+1697744460000,4.069,4.071,4.069,4.071,218.2
+1697744520000,4.071,4.074,4.069,4.07,2789.2
+1697744580000,4.07,4.072,4.07,4.071,586.2
+1697744640000,4.071,4.072,4.071,4.072,297.7
+1697744700000,4.072,4.072,4.07,4.071,198.2
+1697744760000,4.071,4.071,4.066,4.066,2152.7
+1697744820000,4.067,4.068,4.067,4.067,513.6
+1697744880000,4.067,4.068,4.067,4.067,158.6
+1697744940000,4.068,4.069,4.068,4.069,355.8
+1697745000000,4.07,4.073,4.07,4.073,1796.7
+1697745060000,4.072,4.073,4.072,4.073,265.4
+1697745120000,4.073,4.075,4.071,4.071,1682.7
+1697745180000,4.071,4.071,4.068,4.069,719.9
+1697745240000,4.068,4.071,4.068,4.071,177.3
+1697745300000,4.07,4.07,4.065,4.067,1625.5
+1697745360000,4.067,4.067,4.063,4.063,2730.0
+1697745420000,4.063,4.064,4.059,4.059,1938.4
+1697745480000,4.058,4.061,4.058,4.061,727.3
+1697745540000,4.061,4.066,4.061,4.065,1112.7
+1697745600000,4.065,4.067,4.063,4.063,1417.5
+1697745660000,4.062,4.063,4.06,4.061,876.5
+1697745720000,4.06,4.062,4.06,4.062,228.1
+1697745780000,4.061,4.064,4.061,4.063,789.9
+1697745840000,4.062,4.062,4.061,4.061,298.5
+1697745900000,4.062,4.064,4.059,4.063,1981.4
+1697745960000,4.063,4.065,4.063,4.065,300.9
+1697746020000,4.065,4.07,4.065,4.07,1112.1
+1697746080000,4.07,4.075,4.07,4.072,5108.4
+1697746140000,4.074,4.079,4.072,4.076,5374.4
+1697746200000,4.076,4.077,4.074,4.075,565.2
+1697746260000,4.074,4.075,4.073,4.073,2280.9
+1697746320000,4.073,4.075,4.072,4.073,2154.7
+1697746380000,4.073,4.075,4.072,4.073,2984.6
+1697746440000,4.073,4.075,4.072,4.073,1702.5
+1697746500000,4.073,4.077,4.072,4.077,4365.4
+1697746560000,4.077,4.078,4.076,4.078,706.1
+1697746620000,4.078,4.081,4.077,4.081,2658.8
+1697746680000,4.08,4.083,4.079,4.08,2944.5
+1697746740000,4.08,4.082,4.079,4.079,1417.1
+1697746800000,4.079,4.08,4.075,4.076,1284.2
+1697746860000,4.076,4.076,4.071,4.071,2016.6
+1697746920000,4.071,4.072,4.067,4.069,5820.5
+1697746980000,4.07,4.074,4.069,4.071,3157.9
+1697747040000,4.071,4.075,4.07,4.074,1393.0
+1697747100000,4.074,4.075,4.069,4.075,2108.1
+1697747160000,4.075,4.076,4.073,4.076,1637.5
+1697747220000,4.075,4.076,4.075,4.076,1245.3
+1697747280000,4.076,4.076,4.07,4.072,4503.9
+1697747340000,4.072,4.073,4.07,4.073,1315.5
+1697747400000,4.073,4.074,4.072,4.074,1381.8
+1697747460000,4.074,4.074,4.072,4.074,1554.8
+1697747520000,4.074,4.074,4.071,4.074,1450.1
+1697747580000,4.074,4.08,4.074,4.079,3982.4
+1697747640000,4.079,4.079,4.077,4.079,1708.7
+1697747700000,4.079,4.079,4.078,4.079,1289.5
+1697747760000,4.079,4.084,4.079,4.083,3986.7
+1697747820000,4.083,4.086,4.082,4.086,3213.6
+1697747880000,4.086,4.086,4.082,4.085,2626.8
+1697747940000,4.085,4.086,4.079,4.079,2031.3
+1697748000000,4.08,4.081,4.079,4.08,1131.5
+1697748060000,4.079,4.079,4.077,4.078,888.1
+1697748120000,4.079,4.08,4.079,4.079,119.9
+1697748180000,4.079,4.091,4.079,4.083,23326.1
+1697748240000,4.083,4.087,4.081,4.087,3135.7
+1697748300000,4.088,4.089,4.083,4.084,3266.0
+1697748360000,4.082,4.082,4.079,4.081,1749.8
+1697748420000,4.082,4.082,4.075,4.078,4213.0
+1697748480000,4.079,4.079,4.074,4.075,1905.4
+1697748540000,4.076,4.08,4.074,4.075,1104.3
+1697748600000,4.076,4.077,4.073,4.076,2350.7
+1697748660000,4.077,4.078,4.075,4.076,816.9
+1697748720000,4.077,4.078,4.074,4.075,2429.2
+1697748780000,4.075,4.08,4.07,4.07,5224.9
+1697748840000,4.069,4.075,4.068,4.072,8257.8
+1697748900000,4.072,4.072,4.069,4.072,1836.0
+1697748960000,4.071,4.071,4.063,4.067,3100.4
+1697749020000,4.067,4.067,4.062,4.062,631.1
+1697749080000,4.062,4.065,4.062,4.062,1260.8
+1697749140000,4.063,4.065,4.061,4.064,1965.6
+1697749200000,4.065,4.066,4.063,4.064,657.9
+1697749260000,4.064,4.064,4.061,4.062,2590.4
+1697749320000,4.063,4.064,4.06,4.063,1516.4
+1697749380000,4.063,4.067,4.061,4.067,2213.8
+1697749440000,4.066,4.067,4.063,4.064,1727.6
+1697749500000,4.064,4.071,4.064,4.069,4688.0
+1697749560000,4.068,4.07,4.068,4.068,1579.7
+1697749620000,4.067,4.067,4.058,4.059,3493.3
+1697749680000,4.059,4.061,4.056,4.061,5204.2
+1697749740000,4.06,4.061,4.052,4.054,8890.5
+1697749800000,4.053,4.056,4.053,4.054,1215.9
+1697749860000,4.053,4.055,4.047,4.049,8753.4
+1697749920000,4.049,4.053,4.048,4.053,1606.2
+1697749980000,4.053,4.054,4.05,4.052,1939.9
+1697750040000,4.053,4.053,4.05,4.053,2982.3
+1697750100000,4.053,4.055,4.053,4.055,2530.8
+1697750160000,4.055,4.057,4.054,4.057,1725.3
+1697750220000,4.057,4.06,4.056,4.06,1298.1
+1697750280000,4.06,4.064,4.06,4.064,2406.4
+1697750340000,4.065,4.065,4.063,4.065,1198.2
+1697750400000,4.065,4.068,4.065,4.066,1281.1
+1697750460000,4.066,4.066,4.064,4.065,1310.0
+1697750520000,4.064,4.065,4.061,4.061,1817.2
+1697750580000,4.061,4.062,4.058,4.061,3362.0
+1697750640000,4.061,4.064,4.061,4.064,1163.4
+1697750700000,4.064,4.064,4.061,4.064,1602.6
+1697750760000,4.064,4.065,4.061,4.061,1442.8
+1697750820000,4.062,4.063,4.059,4.06,2252.7
+1697750880000,4.06,4.063,4.06,4.062,2068.5
+1697750940000,4.062,4.063,4.06,4.06,1163.1
+1697751000000,4.06,4.062,4.058,4.062,2685.1
+1697751060000,4.062,4.062,4.061,4.061,118.3
+1697751120000,4.06,4.06,4.06,4.06,51.6
+1697751180000,4.061,4.062,4.06,4.061,829.7
+1697751240000,4.06,4.06,4.058,4.059,1162.6
+1697751300000,4.059,4.059,4.058,4.058,18.0
+1697751360000,4.059,4.06,4.059,4.06,382.9
+1697751420000,4.06,4.06,4.058,4.06,652.7
+1697751480000,4.058,4.058,4.054,4.054,1137.1
+1697751540000,4.053,4.054,4.049,4.049,1044.9
+1697751600000,4.05,4.053,4.05,4.052,3938.3
+1697751660000,4.052,4.052,4.047,4.047,1250.3
+1697751720000,4.046,4.049,4.045,4.045,6223.4
+1697751780000,4.046,4.049,4.044,4.047,3360.7
+1697751840000,4.049,4.057,4.049,4.055,8268.0
+1697751900000,4.056,4.059,4.055,4.058,2346.1
+1697751960000,4.057,4.057,4.057,4.057,56.7
+1697752020000,4.057,4.062,4.057,4.062,852.2
+1697752080000,4.062,4.062,4.062,4.062,0.0
+1697752140000,4.062,4.062,4.06,4.06,1771.6
+1697752200000,4.061,4.065,4.061,4.063,3208.5
+1697752260000,4.063,4.064,4.062,4.063,769.0
+1697752320000,4.062,4.064,4.062,4.064,1065.4
+1697752380000,4.063,4.063,4.062,4.063,605.6
+1697752440000,4.062,4.062,4.056,4.057,3197.3
+1697752500000,4.057,4.057,4.056,4.056,426.2
+1697752560000,4.057,4.06,4.057,4.06,473.4
+1697752620000,4.059,4.062,4.059,4.062,1406.2
+1697752680000,4.063,4.063,4.055,4.055,830.6
+1697752740000,4.056,4.057,4.056,4.056,470.5
+1697752800000,4.056,4.059,4.055,4.059,1134.3
+1697752860000,4.06,4.064,4.06,4.062,482.9
+1697752920000,4.063,4.063,4.061,4.063,612.8
+1697752980000,4.064,4.068,4.064,4.065,4031.6
+1697753040000,4.065,4.065,4.062,4.064,1232.7
+1697753100000,4.064,4.067,4.063,4.065,1186.3
+1697753160000,4.065,4.069,4.064,4.065,4172.8
+1697753220000,4.065,4.067,4.065,4.067,488.4
+1697753280000,4.066,4.066,4.06,4.06,1781.1
+1697753340000,4.06,4.06,4.058,4.06,1665.9
+1697753400000,4.06,4.061,4.06,4.061,602.2
+1697753460000,4.062,4.065,4.062,4.065,324.9
+1697753520000,4.066,4.068,4.066,4.066,1092.3
+1697753580000,4.066,4.066,4.06,4.063,6938.3
+1697753640000,4.063,4.063,4.062,4.062,137.1
+1697753700000,4.062,4.062,4.062,4.062,3.8
+1697753760000,4.061,4.061,4.06,4.06,586.5
+1697753820000,4.06,4.062,4.06,4.061,513.7
+1697753880000,4.061,4.067,4.061,4.064,2495.5
+1697753940000,4.064,4.064,4.064,4.064,182.5
+1697754000000,4.063,4.063,4.061,4.061,827.9
+1697754060000,4.061,4.062,4.061,4.062,152.8
+1697754120000,4.061,4.063,4.061,4.063,687.6
+1697754180000,4.063,4.063,4.061,4.063,410.8
+1697754240000,4.063,4.064,4.063,4.064,434.6
+1697754300000,4.065,4.066,4.065,4.066,104.1
+1697754360000,4.066,4.067,4.065,4.066,430.6
+1697754420000,4.067,4.068,4.066,4.066,1282.9
+1697754480000,4.066,4.066,4.064,4.064,514.4
+1697754540000,4.064,4.065,4.063,4.064,204.4
+1697754600000,4.064,4.064,4.062,4.063,547.2
+1697754660000,4.063,4.064,4.063,4.064,318.5
+1697754720000,4.065,4.065,4.061,4.061,1573.4
+1697754780000,4.06,4.061,4.06,4.06,460.5
+1697754840000,4.061,4.063,4.061,4.062,286.0
+1697754900000,4.061,4.061,4.058,4.059,677.3
+1697754960000,4.059,4.059,4.058,4.058,203.0
+1697755020000,4.057,4.057,4.053,4.053,322.7
+1697755080000,4.053,4.055,4.053,4.055,359.1
+1697755140000,4.056,4.059,4.056,4.056,822.7
+1697755200000,4.055,4.055,4.054,4.055,518.0
+1697755260000,4.054,4.054,4.05,4.051,1603.5
+1697755320000,4.051,4.057,4.051,4.056,1426.6
+1697755380000,4.055,4.055,4.053,4.053,233.2
+1697755440000,4.053,4.053,4.051,4.051,95.1
+1697755500000,4.051,4.051,4.049,4.049,287.9
+1697755560000,4.049,4.049,4.046,4.047,3654.3
+1697755620000,4.048,4.051,4.046,4.05,1524.5
+1697755680000,4.049,4.05,4.048,4.049,297.0
+1697755740000,4.048,4.048,4.048,4.048,117.9
+1697755800000,4.047,4.047,4.045,4.045,1144.7
+1697755860000,4.046,4.046,4.046,4.046,324.0
+1697755920000,4.045,4.046,4.044,4.045,1028.0
+1697755980000,4.044,4.044,4.036,4.039,14658.8
+1697756040000,4.038,4.043,4.038,4.043,1179.9
+1697756100000,4.043,4.044,4.042,4.042,1501.8
+1697756160000,4.043,4.043,4.042,4.043,1359.3
+1697756220000,4.043,4.047,4.043,4.047,1130.8
+1697756280000,4.047,4.05,4.046,4.05,2283.1
+1697756340000,4.049,4.049,4.045,4.045,1503.9
+1697756400000,4.044,4.045,4.043,4.045,271.2
+1697756460000,4.045,4.046,4.045,4.045,562.2
+1697756520000,4.044,4.044,4.04,4.04,3019.1
+1697756580000,4.04,4.043,4.04,4.043,1110.5
+1697756640000,4.044,4.048,4.044,4.045,1369.3
+1697756700000,4.045,4.049,4.045,4.049,3200.5
+1697756760000,4.048,4.051,4.048,4.048,2460.5
+1697756820000,4.046,4.046,4.044,4.044,684.7
+1697756880000,4.043,4.043,4.042,4.042,523.5
+1697756940000,4.043,4.043,4.043,4.043,5.1
+1697757000000,4.042,4.046,4.042,4.045,978.8
+1697757060000,4.045,4.047,4.045,4.045,2768.6
+1697757120000,4.046,4.049,4.046,4.049,1275.3
+1697757180000,4.048,4.048,4.047,4.047,639.5
+1697757240000,4.047,4.048,4.047,4.048,105.1
+1697757300000,4.047,4.049,4.045,4.047,1220.6
+1697757360000,4.047,4.051,4.047,4.051,1060.9
+1697757420000,4.051,4.053,4.051,4.051,1171.8
+1697757480000,4.051,4.053,4.051,4.053,228.4
+1697757540000,4.053,4.054,4.052,4.054,586.7
+1697757600000,4.054,4.054,4.053,4.054,407.8
+1697757660000,4.055,4.058,4.055,4.056,4265.5
+1697757720000,4.055,4.055,4.052,4.052,1411.1
+1697757780000,4.051,4.051,4.045,4.047,2111.0
+1697757840000,4.047,4.05,4.047,4.05,457.9
+1697757900000,4.05,4.053,4.049,4.053,3957.6
+1697757960000,4.052,4.055,4.052,4.054,852.8
+1697758020000,4.054,4.055,4.054,4.055,326.5
+1697758080000,4.055,4.058,4.055,4.058,494.0
+1697758140000,4.058,4.06,4.057,4.057,1361.2
+1697758200000,4.057,4.057,4.056,4.057,298.9
+1697758260000,4.057,4.059,4.056,4.059,707.6
+1697758320000,4.058,4.061,4.058,4.061,899.4
+1697758380000,4.061,4.063,4.061,4.063,593.9
+1697758440000,4.063,4.065,4.063,4.065,2368.2
+1697758500000,4.065,4.066,4.065,4.066,1074.3
+1697758560000,4.066,4.067,4.066,4.067,572.4
+1697758620000,4.066,4.066,4.064,4.065,903.5
+1697758680000,4.065,4.067,4.062,4.065,4714.7
+1697758740000,4.065,4.065,4.061,4.063,1820.8
+1697758800000,4.064,4.066,4.064,4.065,404.1
+1697758860000,4.066,4.067,4.064,4.064,616.3
+1697758920000,4.064,4.064,4.063,4.063,28.1
+1697758980000,4.064,4.068,4.064,4.067,693.9
+1697759040000,4.067,4.07,4.067,4.07,448.7
+1697759100000,4.07,4.072,4.07,4.072,514.2
+1697759160000,4.072,4.072,4.069,4.071,1610.3
+1697759220000,4.071,4.071,4.071,4.071,404.5
+1697759280000,4.07,4.07,4.068,4.068,544.7
+1697759340000,4.068,4.07,4.068,4.07,477.8
+1697759400000,4.069,4.07,4.066,4.066,768.3
+1697759460000,4.066,4.067,4.066,4.066,84.8
+1697759520000,4.067,4.069,4.067,4.067,877.8
+1697759580000,4.068,4.071,4.068,4.071,298.1
+1697759640000,4.071,4.071,4.07,4.07,330.3
+1697759700000,4.071,4.073,4.071,4.071,1793.6
+1697759760000,4.072,4.075,4.07,4.07,710.5
+1697759820000,4.071,4.073,4.071,4.073,360.0
+1697759880000,4.072,4.073,4.071,4.073,365.2
+1697759940000,4.073,4.073,4.07,4.07,692.2
+1697760000000,4.071,4.073,4.07,4.072,1680.8
+1697760060000,4.072,4.076,4.072,4.073,1755.8
+1697760120000,4.073,4.077,4.071,4.071,3236.4
+1697760180000,4.072,4.075,4.07,4.073,1694.7
+1697760240000,4.075,4.075,4.071,4.073,2012.7
+1697760300000,4.073,4.073,4.068,4.069,2572.9
+1697760360000,4.069,4.07,4.062,4.065,5992.9
+1697760420000,4.065,4.07,4.065,4.068,1628.1
+1697760480000,4.068,4.074,4.068,4.071,1630.7
+1697760540000,4.071,4.073,4.071,4.072,1009.8
+1697760600000,4.072,4.077,4.068,4.068,4317.4
+1697760660000,4.068,4.073,4.068,4.073,1333.8
+1697760720000,4.072,4.072,4.067,4.067,1793.1
+1697760780000,4.067,4.07,4.067,4.068,1259.7
+1697760840000,4.067,4.067,4.063,4.063,428.6
+1697760900000,4.064,4.066,4.062,4.062,2300.3
+1697760960000,4.063,4.063,4.06,4.06,528.5
+1697761020000,4.061,4.066,4.061,4.065,2121.1
+1697761080000,4.064,4.064,4.061,4.061,426.3
+1697761140000,4.062,4.062,4.059,4.062,690.9
+1697761200000,4.062,4.065,4.062,4.063,1296.9
+1697761260000,4.063,4.067,4.063,4.067,639.4
+1697761320000,4.067,4.067,4.063,4.064,1298.5
+1697761380000,4.064,4.066,4.062,4.066,1459.5
+1697761440000,4.066,4.067,4.066,4.067,256.9
+1697761500000,4.067,4.067,4.062,4.063,1895.3
+1697761560000,4.062,4.063,4.059,4.061,1552.5
+1697761620000,4.062,4.068,4.062,4.065,1432.5
+1697761680000,4.066,4.069,4.066,4.069,348.2
+1697761740000,4.069,4.069,4.066,4.068,947.4
+1697761800000,4.068,4.073,4.068,4.072,1298.6
+1697761860000,4.072,4.072,4.067,4.07,1397.4
+1697761920000,4.07,4.072,4.069,4.069,1036.8
+1697761980000,4.069,4.069,4.066,4.067,372.4
+1697762040000,4.067,4.07,4.067,4.07,506.5
+1697762100000,4.07,4.073,4.07,4.073,723.5
+1697762160000,4.074,4.08,4.074,4.08,1608.7
+1697762220000,4.08,4.083,4.08,4.082,1648.2
+1697762280000,4.082,4.086,4.082,4.086,2061.0
+1697762340000,4.086,4.086,4.084,4.085,1299.0
+1697762400000,4.085,4.085,4.083,4.084,1327.0
+1697762460000,4.083,4.086,4.081,4.081,1439.7
+1697762520000,4.079,4.079,4.078,4.079,505.1
+1697762580000,4.079,4.079,4.079,4.079,490.2
+1697762640000,4.08,4.083,4.08,4.08,1024.2
+1697762700000,4.08,4.08,4.075,4.079,2407.0
+1697762760000,4.079,4.079,4.076,4.076,423.1
+1697762820000,4.076,4.08,4.076,4.079,1217.1
+1697762880000,4.079,4.079,4.077,4.077,983.8
+1697762940000,4.077,4.08,4.077,4.08,769.5
+1697763000000,4.081,4.087,4.081,4.086,1684.1
+1697763060000,4.086,4.086,4.084,4.084,1542.5
+1697763120000,4.084,4.084,4.081,4.083,1665.3
+1697763180000,4.082,4.086,4.082,4.083,1428.7
+1697763240000,4.083,4.086,4.083,4.085,1924.7
+1697763300000,4.086,4.087,4.085,4.085,781.0
+1697763360000,4.084,4.086,4.084,4.085,701.6
+1697763420000,4.085,4.086,4.083,4.083,2110.2
+1697763480000,4.084,4.084,4.082,4.083,515.9
+1697763540000,4.082,4.082,4.08,4.08,730.5
+1697763600000,4.081,4.083,4.08,4.081,1608.5
+1697763660000,4.082,4.082,4.081,4.082,289.1
+1697763720000,4.082,4.082,4.08,4.081,1216.0
+1697763780000,4.082,4.083,4.08,4.08,1526.5
+1697763840000,4.08,4.081,4.078,4.08,1653.8
+1697763900000,4.079,4.08,4.075,4.077,3146.0
+1697763960000,4.076,4.077,4.067,4.071,8009.7
+1697764020000,4.07,4.072,4.068,4.072,2885.7
+1697764080000,4.072,4.073,4.07,4.07,457.9
+1697764140000,4.071,4.073,4.07,4.072,1029.9
+1697764200000,4.071,4.071,4.07,4.07,390.8
+1697764260000,4.07,4.073,4.07,4.073,1035.7
+1697764320000,4.073,4.076,4.071,4.073,3111.0
+1697764380000,4.073,4.078,4.072,4.078,1311.5
+1697764440000,4.078,4.084,4.078,4.084,1807.2
+1697764500000,4.084,4.086,4.083,4.086,2246.0
+1697764560000,4.086,4.091,4.086,4.091,3102.5
+1697764620000,4.091,4.094,4.091,4.094,5204.3
+1697764680000,4.094,4.102,4.094,4.098,7128.6
+1697764740000,4.099,4.108,4.099,4.108,4739.1
+1697764800000,4.107,4.113,4.107,4.11,4138.8
+1697764860000,4.109,4.124,4.109,4.123,6734.7
+1697764920000,4.124,4.139,4.122,4.122,21287.9
+1697764980000,4.123,4.123,4.1,4.102,16203.2
+1697765040000,4.101,4.108,4.095,4.095,10057.8
+1697765100000,4.095,4.1,4.081,4.084,18915.6
+1697765160000,4.085,4.093,4.083,4.092,7431.8
+1697765220000,4.093,4.099,4.087,4.087,3116.5
+1697765280000,4.086,4.092,4.086,4.092,2599.8
+1697765340000,4.092,4.103,4.092,4.101,2480.5
+1697765400000,4.102,4.104,4.101,4.102,1981.9
+1697765460000,4.103,4.107,4.103,4.104,1185.6
+1697765520000,4.104,4.109,4.104,4.109,1763.2
+1697765580000,4.11,4.114,4.107,4.114,2688.2
+1697765640000,4.113,4.116,4.107,4.115,4814.6
+1697765700000,4.115,4.116,4.112,4.114,2137.9
+1697765760000,4.115,4.117,4.115,4.117,1244.9
+1697765820000,4.116,4.119,4.114,4.119,3167.2
+1697765880000,4.12,4.126,4.115,4.116,4664.7
+1697765940000,4.114,4.114,4.104,4.104,4354.8
+1697766000000,4.104,4.105,4.1,4.104,4577.2
+1697766060000,4.104,4.104,4.098,4.098,2127.3
+1697766120000,4.099,4.104,4.099,4.102,3514.7
+1697766180000,4.101,4.102,4.098,4.098,942.1
+1697766240000,4.099,4.1,4.099,4.1,449.8
+1697766300000,4.101,4.105,4.101,4.105,990.7
+1697766360000,4.105,4.108,4.101,4.101,6405.9
+1697766420000,4.101,4.108,4.098,4.108,1389.9
+1697766480000,4.108,4.108,4.101,4.103,1078.1
+1697766540000,4.102,4.106,4.102,4.106,490.7
+1697766600000,4.107,4.112,4.106,4.106,2387.0
+1697766660000,4.105,4.109,4.105,4.107,457.4
+1697766720000,4.106,4.106,4.105,4.106,292.0
+1697766780000,4.106,4.113,4.106,4.109,1138.0
+1697766840000,4.109,4.114,4.109,4.114,1659.5
+1697766900000,4.113,4.116,4.112,4.115,2157.5
+1697766960000,4.114,4.114,4.111,4.112,755.1
+1697767020000,4.112,4.112,4.109,4.109,619.7
+1697767080000,4.108,4.108,4.104,4.105,1750.1
+1697767140000,4.105,4.109,4.105,4.106,2508.1
+1697767200000,4.107,4.108,4.102,4.103,3453.7
+1697767260000,4.103,4.103,4.101,4.103,434.7
+1697767320000,4.103,4.111,4.103,4.11,1606.5
+1697767380000,4.11,4.111,4.107,4.107,494.0
+1697767440000,4.107,4.113,4.107,4.112,2429.9
+1697767500000,4.112,4.118,4.111,4.111,5798.9
+1697767560000,4.112,4.113,4.111,4.112,2835.1
+1697767620000,4.112,4.114,4.112,4.114,800.1
+1697767680000,4.114,4.118,4.114,4.117,1537.8
+1697767740000,4.116,4.117,4.115,4.116,1465.8
+1697767800000,4.117,4.133,4.117,4.131,8223.3
+1697767860000,4.131,4.135,4.128,4.134,5988.6
+1697767920000,4.133,4.133,4.126,4.129,2329.0
+1697767980000,4.13,4.13,4.121,4.121,3778.0
+1697768040000,4.121,4.133,4.121,4.133,1884.1
+1697768100000,4.133,4.134,4.132,4.133,1893.4
+1697768160000,4.135,4.139,4.134,4.136,6395.0
+1697768220000,4.136,4.137,4.129,4.132,2795.8
+1697768280000,4.132,4.135,4.13,4.134,971.1
+1697768340000,4.134,4.136,4.132,4.135,359.4
+1697768400000,4.135,4.147,4.134,4.138,9427.5
+1697768460000,4.138,4.14,4.134,4.139,4470.4
+1697768520000,4.139,4.139,4.135,4.137,1076.3
+1697768580000,4.137,4.138,4.131,4.138,2971.5
+1697768640000,4.138,4.139,4.135,4.137,3871.0
+1697768700000,4.137,4.138,4.136,4.136,1177.2
+1697768760000,4.136,4.138,4.135,4.137,670.9
+1697768820000,4.135,4.135,4.131,4.131,770.1
+1697768880000,4.131,4.135,4.131,4.134,945.5
+1697768940000,4.134,4.135,4.131,4.131,540.7
+1697769000000,4.129,4.131,4.125,4.131,850.5
+1697769060000,4.131,4.136,4.131,4.133,1493.4
+1697769120000,4.134,4.134,4.132,4.133,334.7
+1697769180000,4.134,4.142,4.133,4.141,1338.3
+1697769240000,4.14,4.152,4.137,4.138,10760.1
+1697769300000,4.138,4.14,4.137,4.138,1996.8
+1697769360000,4.138,4.146,4.134,4.143,5913.6
+1697769420000,4.142,4.142,4.136,4.137,1432.6
+1697769480000,4.137,4.137,4.129,4.13,3184.7
+1697769540000,4.13,4.135,4.13,4.134,1371.8
+1697769600000,4.133,4.133,4.129,4.129,910.0
+1697769660000,4.129,4.135,4.127,4.135,5057.5
+1697769720000,4.135,4.135,4.13,4.132,1078.9
+1697769780000,4.133,4.137,4.133,4.137,1609.7
+1697769840000,4.137,4.138,4.133,4.135,1247.7
+1697769900000,4.135,4.155,4.135,4.146,21283.2
+1697769960000,4.146,4.151,4.136,4.139,19056.7
+1697770020000,4.138,4.146,4.138,4.145,5831.7
+1697770080000,4.144,4.148,4.142,4.144,2186.9
+1697770140000,4.145,4.149,4.143,4.148,2000.0
+1697770200000,4.148,4.152,4.148,4.15,2522.5
+1697770260000,4.15,4.158,4.148,4.157,3036.5
+1697770320000,4.157,4.158,4.144,4.145,5857.6
+1697770380000,4.146,4.152,4.146,4.152,2608.6
+1697770440000,4.152,4.152,4.149,4.15,786.5
+1697770500000,4.15,4.154,4.147,4.147,2255.1
+1697770560000,4.146,4.151,4.145,4.151,950.3
+1697770620000,4.151,4.151,4.144,4.145,1220.7
+1697770680000,4.144,4.145,4.138,4.138,9529.8
+1697770740000,4.139,4.141,4.135,4.136,4351.8
+1697770800000,4.136,4.14,4.136,4.138,1483.0
+1697770860000,4.138,4.142,4.138,4.142,1799.0
+1697770920000,4.141,4.142,4.138,4.138,936.7
+1697770980000,4.139,4.14,4.136,4.139,2281.7
+1697771040000,4.138,4.141,4.136,4.141,2913.7
+1697771100000,4.141,4.146,4.137,4.146,3312.1
+1697771160000,4.146,4.146,4.137,4.137,5779.6
+1697771220000,4.138,4.139,4.135,4.135,791.8
+1697771280000,4.136,4.136,4.133,4.136,2815.3
+1697771340000,4.135,4.136,4.134,4.135,1585.4
+1697771400000,4.135,4.14,4.134,4.139,3639.2
+1697771460000,4.138,4.138,4.133,4.137,5194.1
+1697771520000,4.138,4.152,4.138,4.148,4558.7
+1697771580000,4.147,4.154,4.147,4.152,3930.4
+1697771640000,4.152,4.153,4.151,4.153,2228.3
+1697771700000,4.154,4.159,4.151,4.159,6442.1
+1697771760000,4.158,4.159,4.15,4.151,3011.9
+1697771820000,4.151,4.175,4.15,4.161,26992.3
+1697771880000,4.16,4.166,4.154,4.16,18084.1
+1697771940000,4.161,4.169,4.16,4.169,4610.3
+1697772000000,4.169,4.17,4.162,4.165,4458.3
+1697772060000,4.165,4.171,4.164,4.17,2721.2
+1697772120000,4.17,4.175,4.169,4.174,5348.4
+1697772180000,4.174,4.185,4.171,4.185,9822.2
+1697772240000,4.185,4.2,4.173,4.184,30166.1
+1697772300000,4.184,4.191,4.18,4.181,8949.9
+1697772360000,4.182,4.186,4.173,4.18,7341.3
+1697772420000,4.18,4.181,4.173,4.174,5308.3
+1697772480000,4.175,4.187,4.175,4.177,4938.3
+1697772540000,4.176,4.179,4.176,4.178,3634.8
+1697772600000,4.177,4.183,4.172,4.172,3977.7
+1697772660000,4.171,4.172,4.164,4.17,6975.5
+1697772720000,4.168,4.173,4.162,4.165,2941.8
+1697772780000,4.164,4.167,4.157,4.165,13964.6
+1697772840000,4.165,4.168,4.161,4.168,3388.1
+1697772900000,4.168,4.173,4.166,4.171,4371.3
+1697772960000,4.171,4.175,4.17,4.174,2891.2
+1697773020000,4.174,4.18,4.173,4.179,4210.6
+1697773080000,4.178,4.179,4.174,4.179,2763.6
+1697773140000,4.18,4.181,4.176,4.177,2886.7
+1697773200000,4.178,4.185,4.178,4.182,2618.8
+1697773260000,4.181,4.184,4.181,4.183,717.2
+1697773320000,4.183,4.185,4.18,4.18,2111.3
+1697773380000,4.179,4.181,4.173,4.173,958.1
+1697773440000,4.173,4.177,4.171,4.173,2508.4
+1697773500000,4.173,4.175,4.172,4.173,2174.0
+1697773560000,4.174,4.174,4.168,4.168,1976.3
+1697773620000,4.168,4.168,4.162,4.164,4551.6
+1697773680000,4.164,4.164,4.155,4.159,4272.7
+1697773740000,4.159,4.161,4.156,4.156,1878.9
+1697773800000,4.157,4.163,4.157,4.159,2944.5
+1697773860000,4.158,4.158,4.156,4.156,492.9
+1697773920000,4.155,4.16,4.154,4.157,1719.3
+1697773980000,4.157,4.157,4.155,4.156,422.1
+1697774040000,4.155,4.155,4.152,4.152,1255.6
+1697774100000,4.153,4.156,4.153,4.155,1003.6
+1697774160000,4.155,4.161,4.155,4.161,946.5
+1697774220000,4.161,4.162,4.156,4.159,1893.1
+1697774280000,4.161,4.165,4.161,4.162,1655.2
+1697774340000,4.163,4.163,4.155,4.156,2667.9
+1697774400000,4.157,4.158,4.155,4.157,2110.3
+1697774460000,4.156,4.156,4.15,4.154,4063.9
+1697774520000,4.155,4.16,4.154,4.158,1638.6
+1697774580000,4.157,4.157,4.154,4.157,2132.4
+1697774640000,4.157,4.158,4.155,4.158,740.0
+1697774700000,4.158,4.159,4.151,4.151,2348.2
+1697774760000,4.151,4.156,4.151,4.156,897.3
+1697774820000,4.157,4.157,4.146,4.148,4812.0
+1697774880000,4.147,4.149,4.145,4.148,2578.3
+1697774940000,4.147,4.147,4.141,4.146,4961.2
+1697775000000,4.146,4.146,4.139,4.14,6682.5
+1697775060000,4.14,4.142,4.139,4.139,761.1
+1697775120000,4.139,4.141,4.136,4.139,4697.6
+1697775180000,4.139,4.144,4.138,4.142,2674.7
+1697775240000,4.141,4.145,4.14,4.145,1569.0
+1697775300000,4.146,4.149,4.146,4.149,1633.5
+1697775360000,4.15,4.152,4.149,4.152,781.1
+1697775420000,4.152,4.159,4.152,4.158,2200.6
+1697775480000,4.158,4.166,4.158,4.163,1856.8
+1697775540000,4.164,4.174,4.164,4.174,4696.8
+1697775600000,4.175,4.181,4.172,4.176,13870.7
+1697775660000,4.175,4.175,4.165,4.165,1826.5
+1697775720000,4.163,4.165,4.158,4.16,4185.8
+1697775780000,4.161,4.163,4.158,4.163,3985.5
+1697775840000,4.163,4.164,4.161,4.163,953.3
+1697775900000,4.163,4.166,4.16,4.166,1444.4
+1697775960000,4.166,4.176,4.166,4.174,3522.4
+1697776020000,4.174,4.177,4.169,4.171,2769.1
+1697776080000,4.171,4.171,4.165,4.169,3349.9
+1697776140000,4.169,4.17,4.165,4.166,2712.7
+1697776200000,4.166,4.172,4.166,4.168,2308.1
+1697776260000,4.168,4.172,4.168,4.17,1504.0
+1697776320000,4.171,4.172,4.168,4.17,1135.9
+1697776380000,4.169,4.17,4.167,4.17,1238.8
+1697776440000,4.17,4.171,4.165,4.168,2569.7
+1697776500000,4.169,4.18,4.169,4.179,2353.3
+1697776560000,4.18,4.18,4.173,4.175,2458.8
+1697776620000,4.174,4.181,4.172,4.177,12989.6
+1697776680000,4.177,4.181,4.176,4.181,1667.5
+1697776740000,4.18,4.187,4.18,4.187,2658.8
+1697776800000,4.187,4.187,4.178,4.178,1932.5
+1697776860000,4.177,4.179,4.174,4.176,1328.0
+1697776920000,4.176,4.178,4.176,4.177,1704.4
+1697776980000,4.176,4.176,4.17,4.173,7694.0
+1697777040000,4.173,4.173,4.171,4.172,550.0
+1697777100000,4.172,4.176,4.171,4.176,1255.0
+1697777160000,4.177,4.18,4.177,4.178,2032.8
+1697777220000,4.177,4.177,4.173,4.173,4839.0
+1697777280000,4.172,4.176,4.172,4.173,1203.3
+1697777340000,4.172,4.176,4.17,4.171,7777.7
+1697777400000,4.171,4.171,4.167,4.168,1849.0
+1697777460000,4.167,4.167,4.164,4.166,1387.9
+1697777520000,4.166,4.167,4.162,4.164,3460.0
+1697777580000,4.165,4.168,4.163,4.163,738.6
+1697777640000,4.164,4.165,4.161,4.163,3263.9
+1697777700000,4.163,4.168,4.163,4.166,1182.9
+1697777760000,4.166,4.169,4.163,4.165,2764.8
+1697777820000,4.165,4.167,4.164,4.167,1144.6
+1697777880000,4.167,4.172,4.167,4.169,896.2
+1697777940000,4.167,4.17,4.166,4.169,492.3
+1697778000000,4.17,4.173,4.167,4.17,2184.4
+1697778060000,4.171,4.176,4.168,4.173,2113.9
+1697778120000,4.172,4.173,4.168,4.168,1665.1
+1697778180000,4.168,4.169,4.164,4.166,1995.1
+1697778240000,4.166,4.167,4.165,4.165,764.2
+1697778300000,4.165,4.168,4.165,4.165,1931.7
+1697778360000,4.165,4.168,4.164,4.164,3110.7
+1697778420000,4.163,4.166,4.158,4.16,5882.9
+1697778480000,4.159,4.161,4.159,4.159,586.5
+1697778540000,4.16,4.162,4.154,4.157,8025.0
+1697778600000,4.157,4.157,4.154,4.156,3331.1
+1697778660000,4.158,4.161,4.156,4.161,3392.3
+1697778720000,4.16,4.161,4.157,4.157,3249.8
+1697778780000,4.157,4.157,4.147,4.154,10391.7
+1697778840000,4.155,4.155,4.152,4.152,1873.5
+1697778900000,4.152,4.157,4.152,4.155,3119.6
+1697778960000,4.154,4.157,4.154,4.157,708.3
+1697779020000,4.157,4.159,4.156,4.159,1656.1
+1697779080000,4.159,4.159,4.155,4.155,2798.9
+1697779140000,4.156,4.156,4.153,4.153,612.3
+1697779200000,4.151,4.153,4.15,4.151,1297.4
+1697779260000,4.15,4.151,4.147,4.147,1094.2
+1697779320000,4.146,4.147,4.142,4.142,2125.2
+1697779380000,4.142,4.142,4.135,4.135,9646.0
+1697779440000,4.135,4.138,4.13,4.13,5168.5
+1697779500000,4.131,4.135,4.131,4.131,3117.5
+1697779560000,4.13,4.13,4.126,4.127,3094.5
+1697779620000,4.128,4.131,4.128,4.128,2252.9
+1697779680000,4.129,4.129,4.122,4.123,2884.5
+1697779740000,4.122,4.122,4.12,4.122,2054.7
+1697779800000,4.122,4.128,4.122,4.127,2523.2
+1697779860000,4.126,4.126,4.124,4.124,310.2
+1697779920000,4.124,4.126,4.123,4.123,1961.3
+1697779980000,4.123,4.133,4.122,4.132,2682.9
+1697780040000,4.132,4.133,4.13,4.131,341.2
+1697780100000,4.132,4.134,4.129,4.134,1774.6
+1697780160000,4.134,4.136,4.132,4.132,1244.0
+1697780220000,4.131,4.138,4.131,4.137,2864.9
+1697780280000,4.137,4.138,4.134,4.136,1091.0
+1697780340000,4.137,4.141,4.137,4.139,1024.1
+1697780400000,4.14,4.145,4.14,4.145,843.6
+1697780460000,4.145,4.148,4.144,4.146,2320.4
+1697780520000,4.147,4.149,4.146,4.146,677.1
+1697780580000,4.147,4.147,4.144,4.144,1969.7
+1697780640000,4.146,4.147,4.145,4.145,1431.9
+1697780700000,4.144,4.146,4.137,4.14,9762.5
+1697780760000,4.14,4.147,4.14,4.143,3076.4
+1697780820000,4.144,4.146,4.143,4.145,1433.0
+1697780880000,4.144,4.144,4.142,4.144,576.5
+1697780940000,4.144,4.144,4.143,4.144,793.2
+1697781000000,4.143,4.143,4.137,4.138,1553.7
+1697781060000,4.136,4.138,4.136,4.138,1329.5
+1697781120000,4.138,4.138,4.137,4.138,602.4
+1697781180000,4.139,4.139,4.137,4.137,79.0
+1697781240000,4.138,4.138,4.138,4.138,654.1
+1697781300000,4.139,4.141,4.137,4.137,2733.6
+1697781360000,4.136,4.136,4.133,4.133,505.5
+1697781420000,4.134,4.135,4.133,4.134,2172.5
+1697781480000,4.133,4.133,4.13,4.13,2090.1
+1697781540000,4.131,4.132,4.129,4.129,699.3
+1697781600000,4.131,4.138,4.13,4.133,3026.4
+1697781660000,4.134,4.141,4.134,4.14,1705.8
+1697781720000,4.139,4.14,4.138,4.14,1164.0
+1697781780000,4.14,4.144,4.14,4.141,2945.1
+1697781840000,4.141,4.141,4.136,4.136,1221.2
+1697781900000,4.137,4.14,4.137,4.139,3276.7
+1697781960000,4.14,4.14,4.138,4.138,1234.5
+1697782020000,4.138,4.139,4.137,4.137,944.6
+1697782080000,4.137,4.14,4.137,4.14,445.5
+1697782140000,4.139,4.143,4.139,4.141,1242.8
+1697782200000,4.143,4.146,4.143,4.145,298.1
+1697782260000,4.145,4.148,4.145,4.146,527.4
+1697782320000,4.145,4.147,4.145,4.146,927.5
+1697782380000,4.145,4.145,4.141,4.141,2282.2
+1697782440000,4.142,4.144,4.141,4.143,1328.8
+1697782500000,4.142,4.144,4.142,4.144,1175.5
+1697782560000,4.144,4.147,4.144,4.146,2902.3
+1697782620000,4.145,4.146,4.144,4.146,681.0
+1697782680000,4.145,4.147,4.144,4.147,447.7
+1697782740000,4.147,4.147,4.142,4.143,2898.4
+1697782800000,4.143,4.143,4.142,4.142,891.0
+1697782860000,4.141,4.142,4.14,4.141,903.8
+1697782920000,4.141,4.141,4.14,4.14,967.4
+1697782980000,4.141,4.141,4.14,4.14,817.3
+1697783040000,4.141,4.141,4.141,4.141,198.2
+1697783100000,4.141,4.142,4.137,4.139,1710.4
+1697783160000,4.139,4.141,4.138,4.141,803.6
+1697783220000,4.14,4.14,4.136,4.139,3577.7
+1697783280000,4.139,4.139,4.134,4.134,2375.5
+1697783340000,4.133,4.133,4.13,4.13,4601.2
+1697783400000,4.13,4.131,4.126,4.128,9738.6
+1697783460000,4.129,4.137,4.129,4.137,2340.6
+1697783520000,4.137,4.143,4.137,4.143,1035.5
+1697783580000,4.144,4.147,4.144,4.147,602.3
+1697783640000,4.146,4.151,4.145,4.147,2798.1
+1697783700000,4.15,4.151,4.149,4.151,251.9
+1697783760000,4.151,4.151,4.147,4.149,981.2
+1697783820000,4.149,4.15,4.149,4.15,298.4
+1697783880000,4.149,4.149,4.147,4.148,625.2
+1697783940000,4.149,4.151,4.149,4.151,187.1
+1697784000000,4.151,4.153,4.151,4.153,542.0
+1697784060000,4.152,4.156,4.152,4.154,2706.8
+1697784120000,4.153,4.153,4.152,4.152,1403.4
+1697784180000,4.153,4.153,4.15,4.15,674.7
+1697784240000,4.151,4.151,4.149,4.149,727.6
+1697784300000,4.147,4.149,4.147,4.147,1064.3
+1697784360000,4.147,4.148,4.145,4.145,1457.5
+1697784420000,4.145,4.146,4.145,4.145,106.6
+1697784480000,4.144,4.144,4.142,4.143,1443.2
+1697784540000,4.143,4.147,4.142,4.147,331.5
+1697784600000,4.147,4.148,4.147,4.148,958.4
+1697784660000,4.15,4.15,4.148,4.15,1419.2
+1697784720000,4.149,4.15,4.143,4.143,8397.2
+1697784780000,4.142,4.144,4.14,4.143,1213.5
+1697784840000,4.144,4.147,4.14,4.14,1283.4
+1697784900000,4.141,4.145,4.141,4.144,1440.3
+1697784960000,4.144,4.152,4.143,4.152,1759.4
+1697785020000,4.152,4.153,4.149,4.149,2060.7
+1697785080000,4.15,4.151,4.149,4.151,205.6
+1697785140000,4.151,4.151,4.149,4.15,269.2
+1697785200000,4.15,4.157,4.15,4.155,4600.6
+1697785260000,4.157,4.158,4.156,4.156,1789.6
+1697785320000,4.157,4.159,4.157,4.158,733.4
+1697785380000,4.157,4.157,4.154,4.155,1336.8
+1697785440000,4.155,4.157,4.155,4.156,449.6
+1697785500000,4.156,4.16,4.155,4.158,2533.8
+1697785560000,4.159,4.166,4.159,4.164,2863.8
+1697785620000,4.164,4.169,4.164,4.168,1716.5
+1697785680000,4.167,4.17,4.166,4.17,849.1
+1697785740000,4.17,4.17,4.166,4.168,1115.6
+1697785800000,4.168,4.17,4.167,4.168,1744.4
+1697785860000,4.169,4.172,4.169,4.172,1642.7
+1697785920000,4.172,4.174,4.17,4.174,1617.0
+1697785980000,4.174,4.174,4.17,4.17,512.6
+1697786040000,4.169,4.169,4.156,4.158,5454.7
+1697786100000,4.159,4.159,4.157,4.158,1429.3
+1697786160000,4.159,4.163,4.159,4.161,3037.0
+1697786220000,4.16,4.16,4.158,4.159,699.4
+1697786280000,4.159,4.161,4.159,4.161,486.2
+1697786340000,4.161,4.164,4.161,4.164,1462.2
+1697786400000,4.164,4.167,4.164,4.164,2194.0
+1697786460000,4.165,4.167,4.163,4.164,3403.6
+1697786520000,4.163,4.164,4.163,4.163,1446.2
+1697786580000,4.162,4.162,4.161,4.162,280.8
+1697786640000,4.16,4.16,4.157,4.157,231.8
+1697786700000,4.157,4.157,4.155,4.155,2021.9
+1697786760000,4.155,4.155,4.151,4.152,1559.1
+1697786820000,4.153,4.154,4.149,4.151,2398.1
+1697786880000,4.151,4.153,4.151,4.153,461.5
+1697786940000,4.153,4.153,4.15,4.152,3441.8
+1697787000000,4.152,4.155,4.152,4.152,1021.0
+1697787060000,4.151,4.152,4.15,4.152,994.6
+1697787120000,4.152,4.153,4.151,4.153,293.8
+1697787180000,4.153,4.153,4.151,4.151,967.0
+1697787240000,4.151,4.154,4.151,4.154,738.3
+1697787300000,4.155,4.161,4.155,4.157,4192.7
+1697787360000,4.156,4.159,4.156,4.159,427.3
+1697787420000,4.159,4.159,4.159,4.159,398.7
+1697787480000,4.159,4.163,4.159,4.161,718.1
+1697787540000,4.161,4.161,4.159,4.16,1446.7
+1697787600000,4.161,4.166,4.161,4.166,1370.4
+1697787660000,4.165,4.17,4.161,4.161,6812.1
+1697787720000,4.161,4.161,4.16,4.16,530.7
+1697787780000,4.16,4.16,4.158,4.159,686.9
+1697787840000,4.158,4.16,4.157,4.158,938.6
+1697787900000,4.158,4.158,4.157,4.157,557.5
+1697787960000,4.158,4.159,4.157,4.157,1772.7
+1697788020000,4.157,4.157,4.15,4.152,2377.2
+1697788080000,4.151,4.157,4.15,4.151,2867.8
+1697788140000,4.151,4.151,4.144,4.146,4901.6
+1697788200000,4.146,4.15,4.146,4.147,757.4
+1697788260000,4.146,4.146,4.137,4.14,2082.2
+1697788320000,4.139,4.14,4.135,4.136,3218.3
+1697788380000,4.137,4.138,4.134,4.136,1889.8
+1697788440000,4.134,4.136,4.134,4.136,244.0
+1697788500000,4.136,4.136,4.133,4.135,1385.3
+1697788560000,4.134,4.135,4.133,4.133,273.5
+1697788620000,4.134,4.136,4.134,4.136,242.5
+1697788680000,4.136,4.136,4.133,4.135,1661.2
+1697788740000,4.136,4.138,4.136,4.137,628.4
+1697788800000,4.136,4.14,4.135,4.14,3321.9
+1697788860000,4.139,4.141,4.138,4.139,2265.2
+1697788920000,4.139,4.141,4.138,4.141,1125.8
+1697788980000,4.14,4.145,4.14,4.145,1753.1
+1697789040000,4.145,4.149,4.145,4.148,2204.9
+1697789100000,4.148,4.155,4.148,4.155,2842.0
+1697789160000,4.156,4.159,4.155,4.158,1402.6
+1697789220000,4.158,4.158,4.151,4.151,2125.8
+1697789280000,4.151,4.157,4.149,4.156,5727.4
+1697789340000,4.155,4.159,4.155,4.158,4224.0
+1697789400000,4.158,4.161,4.157,4.16,1056.6
+1697789460000,4.16,4.161,4.158,4.16,952.4
+1697789520000,4.159,4.161,4.159,4.159,561.2
+1697789580000,4.159,4.159,4.157,4.159,714.4
+1697789640000,4.159,4.16,4.157,4.157,1070.1
+1697789700000,4.157,4.163,4.156,4.159,2232.5
+1697789760000,4.159,4.163,4.159,4.162,2717.6
+1697789820000,4.162,4.168,4.159,4.16,8451.1
+1697789880000,4.159,4.167,4.158,4.165,3170.3
+1697789940000,4.165,4.17,4.165,4.169,1689.9
+1697790000000,4.17,4.17,4.168,4.17,1299.2
+1697790060000,4.17,4.17,4.161,4.164,4066.3
+1697790120000,4.164,4.169,4.161,4.166,2731.3
+1697790180000,4.166,4.17,4.166,4.17,1524.3
+1697790240000,4.17,4.172,4.169,4.17,2579.4
+1697790300000,4.168,4.175,4.168,4.173,1428.3
+1697790360000,4.173,4.181,4.173,4.18,5806.7
+1697790420000,4.18,4.184,4.173,4.178,23067.5
+1697790480000,4.179,4.182,4.174,4.175,4355.6
+1697790540000,4.175,4.184,4.175,4.184,4860.4
+1697790600000,4.184,4.186,4.182,4.183,3980.1
+1697790660000,4.184,4.192,4.183,4.188,6600.2
+1697790720000,4.187,4.194,4.179,4.181,12963.1
+1697790780000,4.182,4.184,4.174,4.175,2784.4
+1697790840000,4.175,4.187,4.174,4.187,19046.4
+1697790900000,4.186,4.188,4.182,4.186,6408.5
+1697790960000,4.186,4.192,4.185,4.191,3540.7
+1697791020000,4.19,4.191,4.188,4.188,2838.4
+1697791080000,4.189,4.191,4.186,4.191,2818.3
+1697791140000,4.191,4.191,4.186,4.188,1827.7
+1697791200000,4.189,4.195,4.188,4.193,5673.1
+1697791260000,4.193,4.2,4.193,4.197,4723.9
+1697791320000,4.197,4.197,4.194,4.196,1845.6
+1697791380000,4.196,4.216,4.196,4.203,59955.3
+1697791440000,4.203,4.208,4.197,4.203,8586.9
+1697791500000,4.203,4.206,4.196,4.204,6425.1
+1697791560000,4.204,4.211,4.204,4.206,4240.5
+1697791620000,4.207,4.21,4.202,4.209,8007.2
+1697791680000,4.208,4.215,4.201,4.213,8743.3
+1697791740000,4.212,4.212,4.203,4.206,4463.1
+1697791800000,4.206,4.21,4.205,4.209,5925.1
+1697791860000,4.209,4.213,4.209,4.213,3037.2
+1697791920000,4.213,4.213,4.199,4.208,25846.3
+1697791980000,4.208,4.208,4.203,4.205,1614.9
+1697792040000,4.206,4.208,4.205,4.205,1964.5
+1697792100000,4.205,4.21,4.205,4.209,3940.6
+1697792160000,4.209,4.216,4.203,4.206,7577.9
+1697792220000,4.207,4.209,4.204,4.204,2146.1
+1697792280000,4.205,4.208,4.203,4.204,2644.0
+1697792340000,4.204,4.21,4.201,4.202,11615.2
+1697792400000,4.202,4.204,4.199,4.2,4263.0
+1697792460000,4.199,4.2,4.189,4.191,5220.3
+1697792520000,4.191,4.195,4.186,4.187,2342.9
+1697792580000,4.187,4.188,4.181,4.181,5938.4
+1697792640000,4.181,4.198,4.18,4.196,6268.0
+1697792700000,4.196,4.197,4.191,4.196,4575.8
+1697792760000,4.196,4.197,4.192,4.197,4585.3
+1697792820000,4.196,4.201,4.196,4.198,5092.1
+1697792880000,4.199,4.201,4.197,4.199,3103.5
+1697792940000,4.198,4.203,4.197,4.201,5028.5
+1697793000000,4.201,4.201,4.197,4.197,2337.8
+1697793060000,4.197,4.201,4.197,4.2,970.3
+1697793120000,4.2,4.2,4.196,4.198,2510.6
+1697793180000,4.198,4.198,4.194,4.195,1905.7
+1697793240000,4.195,4.198,4.194,4.195,3065.2
+1697793300000,4.195,4.195,4.193,4.194,2007.3
+1697793360000,4.194,4.195,4.192,4.193,1045.8
+1697793420000,4.193,4.195,4.19,4.19,989.0
+1697793480000,4.189,4.19,4.185,4.187,2114.6
+1697793540000,4.188,4.191,4.186,4.186,1723.2
+1697793600000,4.188,4.192,4.187,4.191,1504.0
+1697793660000,4.191,4.193,4.187,4.188,5863.0
+1697793720000,4.188,4.193,4.188,4.193,2226.0
+1697793780000,4.193,4.195,4.191,4.193,2470.6
+1697793840000,4.194,4.201,4.192,4.2,7659.5
+1697793900000,4.199,4.202,4.199,4.201,1939.8
+1697793960000,4.201,4.204,4.2,4.2,5091.8
+1697794020000,4.201,4.201,4.197,4.198,1641.8
+1697794080000,4.197,4.2,4.197,4.2,227.6
+1697794140000,4.2,4.2,4.198,4.199,642.3
+1697794200000,4.199,4.199,4.198,4.199,583.1
+1697794260000,4.199,4.199,4.197,4.199,2577.3
+1697794320000,4.198,4.199,4.198,4.198,292.1
+1697794380000,4.198,4.202,4.197,4.2,3206.4
+1697794440000,4.2,4.2,4.197,4.199,5136.2
+1697794500000,4.199,4.2,4.197,4.199,1299.9
+1697794560000,4.199,4.2,4.198,4.198,1845.6
+1697794620000,4.199,4.199,4.198,4.198,118.0
+1697794680000,4.199,4.2,4.199,4.199,1524.1
+1697794740000,4.199,4.199,4.197,4.198,2911.7
+1697794800000,4.199,4.201,4.199,4.201,2371.5
+1697794860000,4.202,4.205,4.2,4.202,3318.4
+1697794920000,4.202,4.202,4.2,4.201,949.8
+1697794980000,4.201,4.202,4.198,4.199,1037.7
+1697795040000,4.198,4.202,4.198,4.201,1401.9
+1697795100000,4.2,4.2,4.198,4.2,222.0
+1697795160000,4.199,4.201,4.197,4.199,3679.6
+1697795220000,4.199,4.2,4.198,4.199,690.3
+1697795280000,4.199,4.204,4.199,4.204,2595.9
+1697795340000,4.204,4.208,4.203,4.205,3354.0
+1697795400000,4.205,4.209,4.205,4.207,3955.1
+1697795460000,4.208,4.214,4.207,4.214,885.7
+1697795520000,4.213,4.213,4.209,4.209,1891.2
+1697795580000,4.208,4.208,4.204,4.205,2560.6
+1697795640000,4.205,4.212,4.205,4.211,2185.2
+1697795700000,4.211,4.215,4.211,4.214,3984.8
+1697795760000,4.215,4.215,4.211,4.212,3699.5
+1697795820000,4.214,4.215,4.212,4.213,688.4
+1697795880000,4.213,4.218,4.212,4.218,1764.3
+1697795940000,4.218,4.223,4.218,4.219,8932.7
+1697796000000,4.221,4.225,4.22,4.221,11310.9
+1697796060000,4.221,4.221,4.22,4.221,1313.6
+1697796120000,4.221,4.223,4.215,4.218,13261.7
+1697796180000,4.217,4.218,4.216,4.218,765.7
+1697796240000,4.217,4.217,4.215,4.216,1472.7
+1697796300000,4.216,4.223,4.216,4.222,6762.2
+1697796360000,4.223,4.226,4.217,4.217,4994.2
+1697796420000,4.218,4.228,4.218,4.223,8567.1
+1697796480000,4.224,4.226,4.222,4.225,3255.8
+1697796540000,4.224,4.227,4.22,4.224,4114.1
+1697796600000,4.224,4.225,4.219,4.219,6167.3
+1697796660000,4.22,4.22,4.215,4.219,7602.0
+1697796720000,4.218,4.218,4.213,4.217,1634.7
+1697796780000,4.215,4.219,4.214,4.219,1564.6
+1697796840000,4.219,4.221,4.218,4.22,821.2
+1697796900000,4.219,4.219,4.215,4.215,2119.9
+1697796960000,4.215,4.225,4.214,4.224,6121.5
+1697797020000,4.223,4.227,4.222,4.225,4224.9
+1697797080000,4.226,4.226,4.222,4.222,2409.0
+1697797140000,4.222,4.225,4.222,4.222,2617.8
+1697797200000,4.222,4.224,4.22,4.221,3316.1
+1697797260000,4.221,4.225,4.221,4.225,1200.6
+1697797320000,4.225,4.225,4.222,4.223,1850.8
+1697797380000,4.224,4.228,4.223,4.224,2586.3
+1697797440000,4.224,4.228,4.215,4.216,7350.4
+1697797500000,4.217,4.218,4.204,4.204,12061.7
+1697797560000,4.204,4.21,4.2,4.2,4072.1
+1697797620000,4.201,4.203,4.197,4.197,8798.2
+1697797680000,4.196,4.197,4.185,4.188,15296.0
+1697797740000,4.187,4.19,4.186,4.189,3301.6
+1697797800000,4.189,4.195,4.185,4.185,4358.4
+1697797860000,4.185,4.187,4.181,4.186,6476.5
+1697797920000,4.187,4.19,4.181,4.184,5612.9
+1697797980000,4.184,4.191,4.184,4.188,3150.4
+1697798040000,4.187,4.197,4.185,4.197,3623.3
+1697798100000,4.197,4.202,4.196,4.202,2919.2
+1697798160000,4.202,4.204,4.201,4.204,1404.0
+1697798220000,4.203,4.209,4.2,4.202,6072.4
+1697798280000,4.202,4.206,4.201,4.206,1112.7
+1697798340000,4.205,4.208,4.201,4.208,5061.4
+1697798400000,4.208,4.222,4.201,4.206,22819.3
+1697798460000,4.207,4.208,4.199,4.199,7816.1
+1697798520000,4.2,4.208,4.199,4.203,5025.2
+1697798580000,4.203,4.204,4.195,4.195,7966.9
+1697798640000,4.196,4.198,4.194,4.198,4122.2
+1697798700000,4.199,4.202,4.192,4.193,3870.0
+1697798760000,4.192,4.193,4.172,4.184,62083.1
+1697798820000,4.185,4.187,4.179,4.179,3305.5
+1697798880000,4.179,4.184,4.175,4.18,5480.9
+1697798940000,4.179,4.184,4.175,4.183,7431.6
+1697799000000,4.183,4.188,4.178,4.182,10443.8
+1697799060000,4.182,4.185,4.18,4.184,2791.6
+1697799120000,4.184,4.184,4.174,4.178,5692.6
+1697799180000,4.178,4.181,4.176,4.178,4153.8
+1697799240000,4.177,4.18,4.176,4.179,1154.8
+1697799300000,4.179,4.189,4.179,4.187,13752.6
+1697799360000,4.187,4.187,4.18,4.183,3273.7
+1697799420000,4.183,4.185,4.182,4.183,3201.7
+1697799480000,4.183,4.187,4.183,4.184,3021.7
+1697799540000,4.184,4.185,4.181,4.183,1589.1
+1697799600000,4.183,4.184,4.177,4.179,2804.1
+1697799660000,4.179,4.183,4.179,4.181,6679.2
+1697799720000,4.18,4.184,4.175,4.182,8288.7
+1697799780000,4.183,4.188,4.183,4.187,1391.3
+1697799840000,4.186,4.19,4.184,4.186,8516.7
+1697799900000,4.186,4.188,4.182,4.184,3661.4
+1697799960000,4.184,4.186,4.183,4.186,753.1
+1697800020000,4.186,4.192,4.186,4.19,1169.1
+1697800080000,4.19,4.194,4.19,4.193,2184.9
+1697800140000,4.194,4.198,4.194,4.197,657.3
+1697800200000,4.197,4.199,4.195,4.198,828.1
+1697800260000,4.198,4.2,4.196,4.198,3523.3
+1697800320000,4.197,4.199,4.195,4.197,1821.3
+1697800380000,4.197,4.197,4.192,4.196,1725.8
+1697800440000,4.197,4.198,4.197,4.198,474.4
+1697800500000,4.197,4.199,4.196,4.197,748.0
+1697800560000,4.197,4.197,4.192,4.192,2340.4
+1697800620000,4.19,4.195,4.188,4.193,742.8
+1697800680000,4.193,4.196,4.192,4.192,3066.6
+1697800740000,4.191,4.193,4.19,4.193,643.0
+1697800800000,4.193,4.193,4.188,4.192,1978.7
+1697800860000,4.193,4.194,4.192,4.192,1653.4
+1697800920000,4.192,4.194,4.192,4.193,556.8
+1697800980000,4.194,4.196,4.191,4.191,2426.3
+1697801040000,4.191,4.191,4.185,4.187,3723.2
+1697801100000,4.186,4.188,4.184,4.187,2730.3
+1697801160000,4.189,4.189,4.186,4.186,696.9
+1697801220000,4.186,4.188,4.185,4.187,201.4
+1697801280000,4.188,4.188,4.184,4.186,1740.5
+1697801340000,4.185,4.188,4.185,4.187,1637.6
+1697801400000,4.186,4.186,4.183,4.183,4135.7
+1697801460000,4.184,4.186,4.181,4.186,3035.4
+1697801520000,4.185,4.185,4.181,4.183,2098.5
+1697801580000,4.184,4.184,4.18,4.18,2422.2
+1697801640000,4.181,4.182,4.18,4.181,942.9
+1697801700000,4.181,4.181,4.176,4.177,6165.1
+1697801760000,4.178,4.179,4.176,4.179,1084.4
+1697801820000,4.178,4.178,4.175,4.178,1397.6
+1697801880000,4.178,4.178,4.177,4.178,423.7
+1697801940000,4.178,4.178,4.167,4.169,5781.4
+1697802000000,4.17,4.173,4.168,4.172,4653.0
+1697802060000,4.172,4.172,4.164,4.17,4139.9
+1697802120000,4.17,4.172,4.166,4.169,1561.3
+1697802180000,4.169,4.17,4.165,4.167,4738.6
+1697802240000,4.167,4.172,4.166,4.172,1515.8
+1697802300000,4.172,4.174,4.172,4.174,1103.9
+1697802360000,4.174,4.174,4.168,4.168,1669.8
+1697802420000,4.167,4.171,4.164,4.168,6123.6
+1697802480000,4.168,4.173,4.168,4.173,1356.7
+1697802540000,4.173,4.173,4.166,4.168,1747.8
+1697802600000,4.168,4.17,4.162,4.167,16497.5
+1697802660000,4.167,4.168,4.163,4.163,1452.9
+1697802720000,4.161,4.162,4.16,4.162,733.6
+1697802780000,4.162,4.163,4.151,4.151,14633.8
+1697802840000,4.152,4.156,4.145,4.156,12652.4
+1697802900000,4.157,4.158,4.156,4.158,1323.5
+1697802960000,4.158,4.16,4.157,4.16,3019.6
+1697803020000,4.159,4.16,4.153,4.154,1866.5
+1697803080000,4.154,4.155,4.151,4.154,3329.6
+1697803140000,4.154,4.161,4.154,4.161,3990.9
+1697803200000,4.161,4.162,4.158,4.16,2860.2
+1697803260000,4.159,4.159,4.155,4.158,1682.7
+1697803320000,4.158,4.16,4.158,4.159,962.8
+1697803380000,4.158,4.16,4.156,4.16,1491.9
+1697803440000,4.159,4.159,4.156,4.159,1597.0
+1697803500000,4.16,4.162,4.159,4.162,2600.8
+1697803560000,4.162,4.165,4.162,4.164,1092.2
+1697803620000,4.164,4.165,4.163,4.165,486.6
+1697803680000,4.164,4.165,4.163,4.165,1457.2
+1697803740000,4.165,4.165,4.159,4.163,3774.9
+1697803800000,4.163,4.174,4.163,4.172,5310.8
+1697803860000,4.172,4.173,4.169,4.173,1837.7
+1697803920000,4.173,4.176,4.173,4.175,2789.9
+1697803980000,4.174,4.174,4.17,4.17,1337.8
+1697804040000,4.17,4.173,4.17,4.17,560.4
+1697804100000,4.171,4.173,4.171,4.171,532.9
+1697804160000,4.17,4.17,4.166,4.167,1809.2
+1697804220000,4.166,4.167,4.164,4.166,1133.5
+1697804280000,4.166,4.167,4.165,4.167,534.1
+1697804340000,4.167,4.168,4.165,4.167,1078.1
+1697804400000,4.167,4.168,4.164,4.165,1628.8
+1697804460000,4.164,4.164,4.159,4.16,873.9
+1697804520000,4.16,4.162,4.16,4.162,1174.2
+1697804580000,4.161,4.161,4.156,4.157,2717.8
+1697804640000,4.158,4.158,4.151,4.154,4811.5
+1697804700000,4.155,4.156,4.15,4.154,2824.6
+1697804760000,4.154,4.157,4.151,4.155,4260.0
+1697804820000,4.156,4.158,4.154,4.154,2654.3
+1697804880000,4.154,4.154,4.148,4.151,5728.0
+1697804940000,4.15,4.15,4.139,4.141,15382.5
+1697805000000,4.142,4.143,4.138,4.139,9976.3
+1697805060000,4.139,4.147,4.138,4.146,5828.7
+1697805120000,4.146,4.152,4.141,4.142,5992.7
+1697805180000,4.143,4.15,4.139,4.149,5870.9
+1697805240000,4.149,4.15,4.147,4.149,3395.3
+1697805300000,4.149,4.15,4.141,4.143,6852.7
+1697805360000,4.143,4.144,4.14,4.144,4693.7
+1697805420000,4.145,4.145,4.143,4.145,1979.4
+1697805480000,4.146,4.15,4.146,4.149,2140.7
+1697805540000,4.149,4.152,4.149,4.15,8031.5
+1697805600000,4.149,4.152,4.147,4.151,2696.5
+1697805660000,4.152,4.153,4.147,4.147,2050.7
+1697805720000,4.146,4.149,4.142,4.149,1678.8
+1697805780000,4.149,4.149,4.145,4.145,680.6
+1697805840000,4.145,4.15,4.144,4.15,1455.5
+1697805900000,4.151,4.151,4.146,4.149,1922.1
+1697805960000,4.149,4.149,4.141,4.141,5372.3
+1697806020000,4.142,4.147,4.142,4.146,2891.6
+1697806080000,4.145,4.145,4.126,4.133,16557.7
+1697806140000,4.133,4.134,4.131,4.132,2599.3
+1697806200000,4.132,4.133,4.128,4.13,5275.3
+1697806260000,4.129,4.132,4.126,4.129,3529.2
+1697806320000,4.128,4.133,4.127,4.131,5919.3
+1697806380000,4.13,4.136,4.13,4.136,2016.3
+1697806440000,4.136,4.138,4.134,4.136,1055.8
+1697806500000,4.138,4.144,4.136,4.136,5850.0
+1697806560000,4.137,4.14,4.137,4.139,752.3
+1697806620000,4.138,4.138,4.135,4.138,1578.7
+1697806680000,4.139,4.14,4.137,4.14,1681.4
+1697806740000,4.14,4.142,4.139,4.14,564.4
+1697806800000,4.14,4.144,4.139,4.144,1440.8
+1697806860000,4.143,4.145,4.141,4.145,1558.6
+1697806920000,4.145,4.15,4.145,4.148,1075.1
+1697806980000,4.149,4.15,4.142,4.148,2882.8
+1697807040000,4.148,4.148,4.145,4.146,1872.0
+1697807100000,4.147,4.148,4.142,4.145,1605.4
+1697807160000,4.145,4.149,4.144,4.148,1002.5
+1697807220000,4.147,4.147,4.143,4.143,1998.5
+1697807280000,4.143,4.145,4.142,4.145,1265.9
+1697807340000,4.145,4.148,4.145,4.148,782.2
+1697807400000,4.147,4.147,4.144,4.145,672.8
+1697807460000,4.146,4.146,4.141,4.141,1540.3
+1697807520000,4.142,4.146,4.142,4.143,895.3
+1697807580000,4.145,4.147,4.145,4.145,3397.2
+1697807640000,4.144,4.148,4.143,4.147,2144.6
+1697807700000,4.147,4.15,4.146,4.146,2186.7
+1697807760000,4.145,4.148,4.143,4.148,3132.0
+1697807820000,4.148,4.148,4.146,4.146,334.1
+1697807880000,4.146,4.146,4.145,4.145,91.7
+1697807940000,4.146,4.149,4.146,4.149,971.9
+1697808000000,4.15,4.151,4.15,4.151,512.2
+1697808060000,4.151,4.152,4.15,4.152,335.1
+1697808120000,4.152,4.153,4.152,4.152,1832.1
+1697808180000,4.152,4.152,4.152,4.152,800.8
+1697808240000,4.152,4.155,4.151,4.155,2505.8
+1697808300000,4.155,4.156,4.154,4.154,1587.9
+1697808360000,4.154,4.155,4.151,4.152,3422.5
+1697808420000,4.151,4.151,4.147,4.148,1417.2
+1697808480000,4.147,4.15,4.147,4.147,1159.2
+1697808540000,4.148,4.151,4.148,4.149,1855.2
+1697808600000,4.148,4.148,4.143,4.146,1532.5
+1697808660000,4.146,4.146,4.141,4.145,2028.3
+1697808720000,4.144,4.145,4.143,4.145,899.4
+1697808780000,4.145,4.151,4.144,4.15,2730.2
+1697808840000,4.15,4.154,4.149,4.154,315.4
+1697808900000,4.153,4.157,4.153,4.157,1374.0
+1697808960000,4.158,4.163,4.158,4.161,1221.8
+1697809020000,4.162,4.167,4.162,4.163,4418.2
+1697809080000,4.163,4.165,4.161,4.164,1121.2
+1697809140000,4.164,4.166,4.162,4.162,2773.6
+1697809200000,4.163,4.163,4.158,4.162,2685.7
+1697809260000,4.161,4.165,4.161,4.163,568.4
+1697809320000,4.163,4.163,4.162,4.162,826.2
+1697809380000,4.162,4.162,4.158,4.159,2770.2
+1697809440000,4.159,4.159,4.154,4.154,1405.5
+1697809500000,4.154,4.154,4.149,4.149,1721.0
+1697809560000,4.149,4.156,4.149,4.155,3005.6
+1697809620000,4.154,4.159,4.154,4.159,1754.7
+1697809680000,4.16,4.164,4.16,4.162,1381.1
+1697809740000,4.162,4.162,4.158,4.16,1954.8
+1697809800000,4.16,4.16,4.157,4.157,2821.7
+1697809860000,4.158,4.161,4.158,4.159,1879.0
+1697809920000,4.159,4.161,4.158,4.16,2344.8
+1697809980000,4.161,4.162,4.159,4.16,4179.3
+1697810040000,4.159,4.16,4.157,4.157,1238.2
+1697810100000,4.157,4.16,4.156,4.16,1527.7
+1697810160000,4.16,4.164,4.16,4.163,1535.8
+1697810220000,4.163,4.167,4.163,4.167,836.7
+1697810280000,4.166,4.169,4.159,4.161,19533.5
+1697810340000,4.162,4.165,4.162,4.165,1222.5
+1697810400000,4.166,4.168,4.162,4.167,2342.7
+1697810460000,4.168,4.171,4.168,4.171,3079.5
+1697810520000,4.171,4.174,4.17,4.173,2531.5
+1697810580000,4.172,4.174,4.172,4.173,1094.8
+1697810640000,4.173,4.174,4.171,4.173,4085.7
+1697810700000,4.174,4.174,4.173,4.174,2468.2
+1697810760000,4.174,4.175,4.171,4.172,6660.4
+1697810820000,4.172,4.173,4.17,4.173,5468.6
+1697810880000,4.172,4.174,4.172,4.172,1613.9
+1697810940000,4.172,4.173,4.161,4.165,10186.7
+1697811000000,4.166,4.166,4.155,4.157,4549.8
+1697811060000,4.157,4.159,4.145,4.149,9133.1
+1697811120000,4.149,4.154,4.146,4.146,7271.2
+1697811180000,4.147,4.148,4.141,4.147,4896.9
+1697811240000,4.147,4.149,4.146,4.147,2485.0
+1697811300000,4.147,4.152,4.147,4.151,4987.5
+1697811360000,4.15,4.157,4.15,4.155,1026.5
+1697811420000,4.155,4.156,4.154,4.155,510.3
+1697811480000,4.155,4.158,4.155,4.156,259.4
+1697811540000,4.156,4.159,4.156,4.157,815.2
+1697811600000,4.157,4.158,4.157,4.157,749.8
+1697811660000,4.157,4.157,4.153,4.155,1284.0
+1697811720000,4.155,4.158,4.154,4.157,2022.9
+1697811780000,4.158,4.161,4.156,4.16,2598.0
+1697811840000,4.159,4.163,4.157,4.158,2642.1
+1697811900000,4.158,4.158,4.154,4.158,1415.6
+1697811960000,4.158,4.16,4.158,4.16,622.2
+1697812020000,4.16,4.162,4.158,4.159,2109.4
+1697812080000,4.159,4.159,4.157,4.158,593.1
+1697812140000,4.158,4.159,4.158,4.159,1055.4
+1697812200000,4.159,4.16,4.152,4.154,3098.8
+1697812260000,4.154,4.154,4.149,4.154,3713.4
+1697812320000,4.155,4.156,4.151,4.153,1795.9
+1697812380000,4.153,4.155,4.152,4.155,1212.8
+1697812440000,4.155,4.159,4.155,4.159,2388.3
+1697812500000,4.159,4.159,4.156,4.157,1697.9
+1697812560000,4.157,4.165,4.157,4.165,5106.5
+1697812620000,4.164,4.167,4.163,4.167,1042.0
+1697812680000,4.167,4.17,4.166,4.168,1318.9
+1697812740000,4.167,4.168,4.165,4.168,707.4
+1697812800000,4.168,4.168,4.163,4.163,3535.2
+1697812860000,4.163,4.17,4.163,4.165,2956.1
+1697812920000,4.168,4.168,4.167,4.167,312.6
+1697812980000,4.166,4.17,4.164,4.168,1113.1
+1697813040000,4.168,4.169,4.168,4.169,1026.9
+1697813100000,4.168,4.171,4.168,4.171,1899.0
+1697813160000,4.17,4.173,4.169,4.171,3427.5
+1697813220000,4.173,4.173,4.171,4.171,455.4
+1697813280000,4.171,4.173,4.171,4.172,634.3
+1697813340000,4.173,4.174,4.164,4.17,4246.0
+1697813400000,4.169,4.171,4.168,4.168,2260.2
+1697813460000,4.167,4.167,4.165,4.167,403.6
+1697813520000,4.166,4.167,4.165,4.166,2062.2
+1697813580000,4.168,4.169,4.164,4.164,941.9
+1697813640000,4.164,4.165,4.164,4.165,181.5
+1697813700000,4.164,4.165,4.154,4.154,3824.1
+1697813760000,4.153,4.158,4.153,4.156,12591.4
+1697813820000,4.156,4.161,4.156,4.161,4489.1
+1697813880000,4.162,4.164,4.161,4.163,5498.6
+1697813940000,4.163,4.166,4.162,4.164,7272.6
+1697814000000,4.165,4.171,4.163,4.169,10814.0
+1697814060000,4.169,4.171,4.168,4.171,4516.7
+1697814120000,4.171,4.197,4.171,4.194,38516.4
+1697814180000,4.194,4.196,4.17,4.172,43720.2
+1697814240000,4.172,4.173,4.17,4.172,10669.5
+1697814300000,4.172,4.191,4.171,4.181,19816.6
+1697814360000,4.181,4.182,4.169,4.17,15967.0
+1697814420000,4.171,4.183,4.171,4.18,6734.6
+1697814480000,4.18,4.184,4.175,4.177,17081.3
+1697814540000,4.177,4.177,4.17,4.173,10568.5
+1697814600000,4.173,4.173,4.172,4.173,4012.4
+1697814660000,4.172,4.174,4.17,4.17,11310.8
+1697814720000,4.17,4.171,4.166,4.17,8579.8
+1697814780000,4.169,4.17,4.162,4.162,5870.7
+1697814840000,4.163,4.163,4.161,4.161,3750.7
+1697814900000,4.161,4.164,4.159,4.164,9023.7
+1697814960000,4.164,4.164,4.143,4.155,53147.0
+1697815020000,4.155,4.167,4.154,4.167,14444.6
+1697815080000,4.166,4.166,4.16,4.162,5660.3
+1697815140000,4.162,4.162,4.156,4.156,2706.3
+1697815200000,4.157,4.161,4.147,4.153,10870.9
+1697815260000,4.152,4.152,4.147,4.149,13823.2
+1697815320000,4.149,4.152,4.149,4.149,2686.7
+1697815380000,4.15,4.156,4.15,4.154,7657.3
+1697815440000,4.154,4.156,4.153,4.154,2865.2
+1697815500000,4.155,4.159,4.153,4.159,7747.5
+1697815560000,4.158,4.159,4.157,4.157,2735.6
+1697815620000,4.157,4.16,4.155,4.156,4951.9
+1697815680000,4.156,4.157,4.152,4.156,7728.2
+1697815740000,4.155,4.157,4.153,4.153,4509.4
+1697815800000,4.153,4.153,4.145,4.145,5259.5
+1697815860000,4.145,4.169,4.144,4.165,39115.5
+1697815920000,4.165,4.165,4.156,4.156,9289.7
+1697815980000,4.156,4.17,4.153,4.17,18961.7
+1697816040000,4.17,4.181,4.149,4.151,61588.7
+1697816100000,4.151,4.164,4.151,4.164,13106.0
+1697816160000,4.164,4.166,4.16,4.162,13471.6
+1697816220000,4.162,4.166,4.16,4.166,9165.6
+1697816280000,4.165,4.166,4.161,4.166,12912.1
+1697816340000,4.166,4.168,4.162,4.167,10790.5
+1697816400000,4.167,4.168,4.16,4.16,16292.1
+1697816460000,4.16,4.172,4.157,4.169,39864.7
+1697816520000,4.169,4.171,4.163,4.167,26622.9
+1697816580000,4.168,4.168,4.149,4.151,17656.4
+1697816640000,4.15,4.151,4.146,4.146,5698.5
+1697816700000,4.146,4.147,4.142,4.145,11717.3
+1697816760000,4.146,4.149,4.132,4.146,47373.9
+1697816820000,4.145,4.153,4.143,4.144,11917.0
+1697816880000,4.144,4.149,4.139,4.144,75555.8
+1697816940000,4.144,4.154,4.144,4.154,5878.7
+1697817000000,4.153,4.153,4.139,4.14,15375.1
+1697817060000,4.14,4.143,4.14,4.143,2900.5
+1697817120000,4.143,4.147,4.131,4.133,28341.0
+1697817180000,4.134,4.142,4.127,4.141,46857.1
+1697817240000,4.142,4.145,4.136,4.143,17432.7
+1697817300000,4.143,4.143,4.137,4.137,12574.6
+1697817360000,4.137,4.165,4.135,4.163,82726.9
+1697817420000,4.163,4.172,4.15,4.165,34475.7
+1697817480000,4.164,4.164,4.154,4.158,9346.5
+1697817540000,4.158,4.159,4.156,4.157,4500.7
+1697817600000,4.157,4.159,4.156,4.159,4171.7
+1697817660000,4.158,4.158,4.151,4.151,2202.4
+1697817720000,4.152,4.152,4.147,4.149,4248.9
+1697817780000,4.149,4.153,4.149,4.151,1901.4
+1697817840000,4.153,4.155,4.153,4.155,562.3
+1697817900000,4.155,4.157,4.153,4.154,4944.7
+1697817960000,4.154,4.154,4.152,4.154,1525.6
+1697818020000,4.153,4.153,4.151,4.151,1192.5
+1697818080000,4.15,4.15,4.148,4.15,1437.7
+1697818140000,4.15,4.159,4.149,4.153,6904.2
+1697818200000,4.154,4.155,4.152,4.152,731.6
+1697818260000,4.153,4.153,4.15,4.152,2064.5
+1697818320000,4.153,4.154,4.152,4.152,947.5
+1697818380000,4.152,4.153,4.152,4.153,599.2
+1697818440000,4.153,4.153,4.147,4.147,3284.5
+1697818500000,4.147,4.154,4.147,4.153,5055.8
+1697818560000,4.153,4.153,4.15,4.15,554.2
+1697818620000,4.15,4.151,4.144,4.146,3571.5
+1697818680000,4.147,4.147,4.144,4.147,1719.4
+1697818740000,4.147,4.154,4.146,4.153,1937.3
+1697818800000,4.153,4.156,4.152,4.155,1688.5
+1697818860000,4.155,4.161,4.155,4.161,1925.0
+1697818920000,4.161,4.165,4.161,4.165,659.0
+1697818980000,4.164,4.168,4.163,4.167,1625.3
+1697819040000,4.168,4.169,4.167,4.168,497.5
+1697819100000,4.168,4.168,4.165,4.166,2592.8
+1697819160000,4.165,4.167,4.161,4.164,4981.8
+1697819220000,4.165,4.167,4.16,4.166,3224.4
+1697819280000,4.166,4.167,4.165,4.166,1015.7
+1697819340000,4.166,4.169,4.165,4.165,1493.4
+1697819400000,4.165,4.168,4.165,4.167,987.7
+1697819460000,4.167,4.17,4.166,4.169,1213.0
+1697819520000,4.169,4.17,4.168,4.17,320.5
+1697819580000,4.169,4.169,4.164,4.165,1305.0
+1697819640000,4.166,4.17,4.166,4.17,2338.8
+1697819700000,4.17,4.17,4.167,4.168,1219.5
+1697819760000,4.168,4.17,4.166,4.167,3635.0
+1697819820000,4.167,4.167,4.166,4.167,919.1
+1697819880000,4.167,4.167,4.16,4.163,7840.5
+1697819940000,4.163,4.164,4.156,4.159,6863.6
+1697820000000,4.158,4.158,4.156,4.158,469.3
+1697820060000,4.158,4.162,4.158,4.161,3909.0
+1697820120000,4.16,4.165,4.159,4.164,1078.3
+1697820180000,4.164,4.166,4.164,4.165,467.2
+1697820240000,4.164,4.164,4.163,4.163,367.5
+1697820300000,4.163,4.163,4.161,4.163,705.4
+1697820360000,4.163,4.165,4.162,4.162,922.7
+1697820420000,4.162,4.166,4.162,4.162,1806.7
+1697820480000,4.162,4.162,4.162,4.162,59.3
+1697820540000,4.162,4.164,4.16,4.164,1409.4
+1697820600000,4.163,4.164,4.162,4.162,502.6
+1697820660000,4.162,4.162,4.159,4.161,859.6
+1697820720000,4.16,4.162,4.159,4.162,1849.9
+1697820780000,4.162,4.162,4.161,4.161,232.5
+1697820840000,4.158,4.159,4.158,4.159,534.6
+1697820900000,4.16,4.162,4.16,4.16,1102.3
+1697820960000,4.16,4.161,4.159,4.161,525.6
+1697821020000,4.16,4.16,4.16,4.16,48.9
+1697821080000,4.16,4.161,4.159,4.161,319.7
+1697821140000,4.161,4.166,4.159,4.161,5501.1
+1697821200000,4.161,4.164,4.161,4.163,404.9
+1697821260000,4.164,4.166,4.164,4.165,2008.3
+1697821320000,4.164,4.164,4.163,4.164,504.7
+1697821380000,4.164,4.164,4.162,4.162,225.6
+1697821440000,4.161,4.161,4.154,4.155,977.2
+1697821500000,4.155,4.156,4.147,4.147,2647.4
+1697821560000,4.147,4.151,4.142,4.148,8718.5
+1697821620000,4.148,4.15,4.146,4.147,3094.5
+1697821680000,4.147,4.147,4.144,4.147,1337.2
+1697821740000,4.148,4.149,4.139,4.146,8330.8
+1697821800000,4.147,4.155,4.147,4.154,5605.1
+1697821860000,4.153,4.156,4.153,4.156,464.9
+1697821920000,4.156,4.16,4.156,4.16,1909.9
+1697821980000,4.159,4.162,4.157,4.161,2853.8
+1697822040000,4.161,4.161,4.156,4.156,782.6
+1697822100000,4.156,4.162,4.156,4.161,1444.4
+1697822160000,4.162,4.163,4.159,4.16,1972.3
+1697822220000,4.16,4.162,4.159,4.16,1202.4
+1697822280000,4.16,4.161,4.159,4.16,655.1
+1697822340000,4.161,4.165,4.161,4.163,1246.2
+1697822400000,4.163,4.163,4.16,4.162,1097.9
+1697822460000,4.162,4.167,4.162,4.167,784.1
+1697822520000,4.168,4.171,4.165,4.168,3038.9
+1697822580000,4.168,4.17,4.168,4.169,2228.0
+1697822640000,4.169,4.173,4.169,4.172,500.5
+1697822700000,4.171,4.172,4.171,4.172,265.1
+1697822760000,4.171,4.171,4.167,4.167,997.4
+1697822820000,4.168,4.173,4.167,4.173,454.3
+1697822880000,4.173,4.174,4.172,4.173,694.6
+1697822940000,4.173,4.179,4.173,4.177,2453.4
+1697823000000,4.177,4.181,4.173,4.175,4984.5
+1697823060000,4.175,4.177,4.169,4.17,1439.0
+1697823120000,4.171,4.175,4.171,4.175,1447.5
+1697823180000,4.175,4.178,4.174,4.178,1328.9
+1697823240000,4.178,4.179,4.172,4.174,2041.9
+1697823300000,4.174,4.183,4.174,4.181,5779.5
+1697823360000,4.181,4.184,4.179,4.181,2056.6
+1697823420000,4.181,4.182,4.173,4.175,7875.9
+1697823480000,4.175,4.181,4.173,4.181,2135.8
+1697823540000,4.181,4.181,4.175,4.175,1098.1
+1697823600000,4.175,4.18,4.169,4.17,10170.4
+1697823660000,4.171,4.175,4.171,4.172,969.7
+1697823720000,4.174,4.177,4.174,4.177,221.0
+1697823780000,4.178,4.181,4.178,4.178,656.3
+1697823840000,4.179,4.18,4.177,4.178,1164.4
+1697823900000,4.179,4.183,4.179,4.18,4331.3
+1697823960000,4.18,4.181,4.18,4.181,282.3
+1697824020000,4.181,4.181,4.177,4.177,247.1
+1697824080000,4.178,4.178,4.177,4.178,382.8
+1697824140000,4.177,4.18,4.177,4.177,1125.4
+1697824200000,4.177,4.18,4.177,4.178,446.7
+1697824260000,4.177,4.178,4.171,4.174,5022.9
+1697824320000,4.174,4.176,4.171,4.172,891.8
+1697824380000,4.172,4.176,4.172,4.176,174.4
+1697824440000,4.175,4.178,4.175,4.175,1392.1
+1697824500000,4.175,4.176,4.173,4.173,835.0
+1697824560000,4.173,4.173,4.168,4.169,2889.2
+1697824620000,4.169,4.173,4.164,4.173,8488.2
+1697824680000,4.173,4.173,4.173,4.173,201.2
+1697824740000,4.173,4.175,4.171,4.172,1628.7
+1697824800000,4.172,4.177,4.172,4.177,1659.0
+1697824860000,4.177,4.177,4.171,4.173,3175.0
+1697824920000,4.175,4.175,4.172,4.173,796.4
+1697824980000,4.172,4.175,4.17,4.172,4391.8
+1697825040000,4.172,4.174,4.166,4.171,9333.2
+1697825100000,4.17,4.171,4.161,4.162,10275.7
+1697825160000,4.162,4.163,4.157,4.163,8374.0
+1697825220000,4.162,4.163,4.156,4.159,6090.9
+1697825280000,4.159,4.16,4.156,4.159,2386.5
+1697825340000,4.159,4.161,4.158,4.161,1194.9
+1697825400000,4.16,4.16,4.159,4.16,464.9
+1697825460000,4.16,4.16,4.155,4.158,2004.2
+1697825520000,4.157,4.157,4.153,4.153,1169.7
+1697825580000,4.153,4.153,4.148,4.152,4380.4
+1697825640000,4.153,4.156,4.153,4.156,1206.4
+1697825700000,4.156,4.157,4.152,4.152,1718.9
+1697825760000,4.153,4.153,4.151,4.151,952.1
+1697825820000,4.151,4.151,4.148,4.15,1383.0
+1697825880000,4.15,4.15,4.149,4.15,178.6
+1697825940000,4.149,4.153,4.148,4.15,2101.5
+1697826000000,4.15,4.153,4.15,4.153,838.8
+1697826060000,4.153,4.153,4.152,4.153,478.2
+1697826120000,4.154,4.156,4.154,4.155,892.2
+1697826180000,4.156,4.157,4.156,4.157,292.2
+1697826240000,4.157,4.159,4.156,4.159,283.2
+1697826300000,4.159,4.159,4.157,4.157,1171.3
+1697826360000,4.158,4.158,4.158,4.158,22.0
+1697826420000,4.158,4.16,4.157,4.157,1038.6
+1697826480000,4.157,4.16,4.157,4.16,1482.6
+1697826540000,4.159,4.161,4.157,4.161,1125.8
+1697826600000,4.16,4.161,4.156,4.156,1467.8
+1697826660000,4.157,4.159,4.156,4.157,3297.2
+1697826720000,4.158,4.158,4.155,4.158,840.1
+1697826780000,4.158,4.16,4.157,4.16,810.3
+1697826840000,4.161,4.163,4.161,4.162,497.5
+1697826900000,4.162,4.164,4.158,4.159,1648.9
+1697826960000,4.159,4.163,4.159,4.161,2233.1
+1697827020000,4.161,4.162,4.157,4.158,696.8
+1697827080000,4.159,4.16,4.159,4.159,152.8
+1697827140000,4.16,4.16,4.158,4.158,353.7
+1697827200000,4.158,4.159,4.158,4.159,143.8
+1697827260000,4.158,4.159,4.158,4.159,114.7
+1697827320000,4.158,4.159,4.156,4.157,928.8
+1697827380000,4.157,4.157,4.157,4.157,57.7
+1697827440000,4.158,4.159,4.158,4.159,253.1
+1697827500000,4.159,4.159,4.158,4.159,433.6
+1697827560000,4.159,4.159,4.157,4.157,278.7
+1697827620000,4.157,4.158,4.157,4.157,897.6
+1697827680000,4.157,4.157,4.157,4.157,75.4
+1697827740000,4.157,4.157,4.156,4.156,149.8
+1697827800000,4.156,4.157,4.155,4.156,1088.3
+1697827860000,4.155,4.156,4.155,4.155,282.6
+1697827920000,4.155,4.156,4.155,4.156,130.2
+1697827980000,4.156,4.157,4.156,4.157,99.3
+1697828040000,4.157,4.157,4.156,4.157,321.2
+1697828100000,4.157,4.157,4.156,4.157,1211.3
+1697828160000,4.157,4.158,4.156,4.158,3238.5
+1697828220000,4.157,4.157,4.152,4.152,2329.8
+1697828280000,4.153,4.153,4.151,4.151,840.1
+1697828340000,4.151,4.154,4.151,4.153,1326.9
+1697828400000,4.153,4.153,4.151,4.153,587.8
+1697828460000,4.153,4.154,4.152,4.152,1947.1
+1697828520000,4.153,4.157,4.153,4.156,1146.5
+1697828580000,4.155,4.157,4.155,4.157,273.2
+1697828640000,4.157,4.158,4.156,4.158,275.3
+1697828700000,4.158,4.159,4.158,4.159,615.5
+1697828760000,4.159,4.16,4.158,4.16,1573.5
+1697828820000,4.16,4.161,4.16,4.161,144.0
+1697828880000,4.161,4.162,4.161,4.161,369.2
+1697828940000,4.161,4.163,4.161,4.162,1513.9
+1697829000000,4.162,4.163,4.162,4.163,233.2
+1697829060000,4.163,4.163,4.161,4.161,607.2
+1697829120000,4.162,4.163,4.157,4.159,3367.9
+1697829180000,4.159,4.165,4.159,4.163,15077.6
+1697829240000,4.164,4.166,4.163,4.166,1155.4
+1697829300000,4.165,4.166,4.165,4.166,400.7
+1697829360000,4.166,4.166,4.163,4.164,517.0
+1697829420000,4.164,4.164,4.162,4.163,246.6
+1697829480000,4.163,4.163,4.161,4.163,260.6
+1697829540000,4.164,4.168,4.164,4.168,817.2
+1697829600000,4.168,4.168,4.166,4.167,1344.1
+1697829660000,4.167,4.167,4.164,4.165,635.9
+1697829720000,4.165,4.165,4.164,4.165,403.0
+1697829780000,4.165,4.165,4.164,4.165,510.9
+1697829840000,4.165,4.166,4.164,4.165,800.3
+1697829900000,4.166,4.166,4.165,4.166,893.2
+1697829960000,4.166,4.169,4.166,4.169,3982.3
+1697830020000,4.169,4.171,4.168,4.171,948.6
+1697830080000,4.171,4.173,4.17,4.173,1354.9
+1697830140000,4.173,4.173,4.172,4.173,357.2
+1697830200000,4.173,4.176,4.173,4.176,1431.6
+1697830260000,4.177,4.177,4.175,4.176,430.8
+1697830320000,4.175,4.175,4.173,4.174,414.5
+1697830380000,4.173,4.177,4.173,4.177,1362.3
+1697830440000,4.177,4.178,4.175,4.175,2497.6
+1697830500000,4.175,4.176,4.175,4.176,274.4
+1697830560000,4.175,4.179,4.175,4.178,1109.0
+1697830620000,4.177,4.177,4.175,4.175,634.1
+1697830680000,4.175,4.177,4.173,4.177,1035.8
+1697830740000,4.178,4.178,4.177,4.178,226.0
+1697830800000,4.177,4.177,4.17,4.172,5275.5
+1697830860000,4.171,4.171,4.163,4.167,2682.3
+1697830920000,4.169,4.17,4.169,4.17,418.3
+1697830980000,4.17,4.172,4.17,4.17,2070.6
+1697831040000,4.17,4.171,4.17,4.171,536.6
+1697831100000,4.171,4.172,4.171,4.172,393.8
+1697831160000,4.173,4.173,4.172,4.173,451.3
+1697831220000,4.174,4.176,4.174,4.176,1135.9
+1697831280000,4.176,4.178,4.176,4.177,202.2
+1697831340000,4.178,4.186,4.178,4.178,22832.3
+1697831400000,4.179,4.18,4.171,4.176,10346.6
+1697831460000,4.175,4.177,4.171,4.175,6187.5
+1697831520000,4.176,4.18,4.176,4.18,866.1
+1697831580000,4.18,4.182,4.179,4.179,1455.5
+1697831640000,4.179,4.181,4.178,4.179,944.0
+1697831700000,4.18,4.182,4.178,4.179,1919.1
+1697831760000,4.18,4.182,4.179,4.182,171.4
+1697831820000,4.182,4.182,4.181,4.181,204.5
+1697831880000,4.181,4.182,4.18,4.182,455.1
+1697831940000,4.182,4.183,4.182,4.182,1727.7
+1697832000000,4.181,4.181,4.176,4.177,1445.0
+1697832060000,4.177,4.177,4.17,4.175,14569.2
+1697832120000,4.174,4.178,4.174,4.178,760.0
+1697832180000,4.178,4.183,4.177,4.183,442.5
+1697832240000,4.183,4.184,4.181,4.184,1521.1
+1697832300000,4.184,4.185,4.18,4.18,1039.5
+1697832360000,4.181,4.181,4.178,4.179,655.3
+1697832420000,4.179,4.179,4.176,4.179,686.3
+1697832480000,4.178,4.178,4.173,4.178,1581.1
+1697832540000,4.178,4.178,4.176,4.177,428.6
+1697832600000,4.176,4.177,4.173,4.175,1139.5
+1697832660000,4.175,4.175,4.174,4.175,713.8
+1697832720000,4.174,4.175,4.172,4.174,1392.1
+1697832780000,4.175,4.178,4.175,4.178,1442.7
+1697832840000,4.178,4.178,4.176,4.176,279.2
+1697832900000,4.175,4.176,4.173,4.173,1075.8
+1697832960000,4.172,4.179,4.172,4.179,672.4
+1697833020000,4.18,4.18,4.179,4.18,128.6
+1697833080000,4.18,4.18,4.176,4.178,1123.9
+1697833140000,4.177,4.177,4.172,4.174,4892.9
+1697833200000,4.175,4.177,4.175,4.177,560.2
+1697833260000,4.177,4.178,4.175,4.176,1634.9
+1697833320000,4.176,4.179,4.176,4.179,332.6
+1697833380000,4.179,4.179,4.177,4.177,738.2
+1697833440000,4.176,4.178,4.176,4.178,955.1
+1697833500000,4.177,4.178,4.176,4.177,386.7
+1697833560000,4.177,4.177,4.172,4.174,893.7
+1697833620000,4.174,4.174,4.173,4.173,124.1
+1697833680000,4.173,4.173,4.173,4.173,237.8
+1697833740000,4.174,4.177,4.174,4.177,745.7
+1697833800000,4.176,4.176,4.173,4.175,802.1
+1697833860000,4.175,4.175,4.17,4.171,928.3
+1697833920000,4.172,4.174,4.172,4.173,200.2
+1697833980000,4.174,4.174,4.172,4.172,441.7
+1697834040000,4.173,4.175,4.173,4.173,907.1
+1697834100000,4.172,4.172,4.169,4.171,1737.5
+1697834160000,4.171,4.172,4.171,4.172,72.6
+1697834220000,4.173,4.174,4.173,4.174,260.3
+1697834280000,4.174,4.174,4.173,4.173,119.8
+1697834340000,4.174,4.176,4.174,4.175,137.3
+1697834400000,4.176,4.179,4.176,4.179,1437.6
+1697834460000,4.179,4.181,4.178,4.179,1292.5
+1697834520000,4.179,4.179,4.178,4.179,135.1
+1697834580000,4.178,4.181,4.178,4.18,829.0
+1697834640000,4.18,4.18,4.178,4.178,656.3
+1697834700000,4.178,4.178,4.174,4.174,803.6
+1697834760000,4.174,4.174,4.171,4.171,1320.2
+1697834820000,4.171,4.172,4.171,4.172,319.2
+1697834880000,4.171,4.171,4.167,4.167,834.8
+1697834940000,4.167,4.167,4.165,4.167,1267.1
+1697835000000,4.167,4.17,4.167,4.169,456.0
+1697835060000,4.168,4.169,4.162,4.164,2369.5
+1697835120000,4.164,4.168,4.164,4.166,2265.9
+1697835180000,4.167,4.167,4.166,4.167,749.8
+1697835240000,4.165,4.165,4.165,4.165,122.8
+1697835300000,4.164,4.166,4.164,4.165,381.9
+1697835360000,4.165,4.165,4.159,4.159,933.7
+1697835420000,4.159,4.159,4.157,4.157,190.8
+1697835480000,4.157,4.157,4.155,4.156,1502.9
+1697835540000,4.156,4.156,4.152,4.153,2059.1
+1697835600000,4.153,4.158,4.153,4.158,1410.2
+1697835660000,4.157,4.157,4.151,4.155,2484.9
+1697835720000,4.156,4.157,4.155,4.157,296.6
+1697835780000,4.158,4.16,4.158,4.159,1205.1
+1697835840000,4.16,4.16,4.158,4.16,1682.7
+1697835900000,4.16,4.163,4.16,4.163,692.9
+1697835960000,4.162,4.163,4.16,4.163,1287.3
+1697836020000,4.162,4.163,4.161,4.162,802.9
+1697836080000,4.162,4.164,4.162,4.163,1586.6
+1697836140000,4.163,4.168,4.163,4.168,1131.8
+1697836200000,4.167,4.167,4.165,4.166,1326.0
+1697836260000,4.166,4.166,4.165,4.165,271.2
+1697836320000,4.166,4.166,4.164,4.165,699.5
+1697836380000,4.165,4.167,4.165,4.166,270.5
+1697836440000,4.166,4.166,4.164,4.165,229.3
+1697836500000,4.165,4.169,4.165,4.168,1911.2
+1697836560000,4.167,4.168,4.167,4.168,293.8
+1697836620000,4.168,4.171,4.167,4.171,826.4
+1697836680000,4.17,4.17,4.169,4.17,416.8
+1697836740000,4.17,4.171,4.169,4.171,371.1
+1697836800000,4.171,4.175,4.171,4.175,943.1
+1697836860000,4.175,4.176,4.174,4.176,556.9
+1697836920000,4.176,4.176,4.173,4.174,1543.7
+1697836980000,4.174,4.174,4.172,4.172,1316.2
+1697837040000,4.172,4.173,4.169,4.172,980.2
+1697837100000,4.172,4.176,4.172,4.176,1790.4
+1697837160000,4.175,4.178,4.175,4.178,245.9
+1697837220000,4.178,4.179,4.178,4.179,409.8
+1697837280000,4.178,4.178,4.177,4.178,143.1
+1697837340000,4.176,4.177,4.173,4.176,1867.2
+1697837400000,4.176,4.177,4.175,4.177,526.7
+1697837460000,4.177,4.177,4.173,4.174,3376.8
+1697837520000,4.175,4.175,4.174,4.175,148.9
+1697837580000,4.175,4.176,4.175,4.175,744.1
+1697837640000,4.176,4.176,4.175,4.176,151.5
+1697837700000,4.175,4.176,4.175,4.175,576.1
+1697837760000,4.175,4.176,4.175,4.176,130.0
+1697837820000,4.176,4.177,4.176,4.177,1007.3
+1697837880000,4.177,4.177,4.177,4.177,150.1
+1697837940000,4.176,4.176,4.173,4.173,1600.2
+1697838000000,4.173,4.175,4.172,4.175,1549.9
+1697838060000,4.175,4.177,4.174,4.174,2421.8
+1697838120000,4.174,4.174,4.17,4.17,806.8
+1697838180000,4.17,4.173,4.168,4.173,2471.0
+1697838240000,4.172,4.172,4.169,4.171,1106.2
+1697838300000,4.171,4.172,4.17,4.17,586.6
+1697838360000,4.17,4.171,4.168,4.17,1096.9
+1697838420000,4.171,4.171,4.17,4.17,72.8
+1697838480000,4.17,4.171,4.17,4.171,125.6
+1697838540000,4.17,4.17,4.17,4.17,46.3
+1697838600000,4.171,4.173,4.171,4.173,4629.0
+1697838660000,4.174,4.174,4.173,4.173,230.7
+1697838720000,4.173,4.174,4.173,4.173,194.3
+1697838780000,4.174,4.176,4.174,4.176,1029.0
+1697838840000,4.175,4.181,4.175,4.18,2226.1
+1697838900000,4.18,4.18,4.179,4.18,768.1
+1697838960000,4.182,4.186,4.182,4.186,951.1
+1697839020000,4.186,4.186,4.185,4.186,903.2
+1697839080000,4.186,4.186,4.18,4.181,5586.2
+1697839140000,4.181,4.181,4.179,4.18,1065.2
+1697839200000,4.18,4.183,4.18,4.183,502.4
+1697839260000,4.183,4.183,4.182,4.183,71.0
+1697839320000,4.183,4.187,4.183,4.187,637.1
+1697839380000,4.187,4.187,4.184,4.185,3008.2
+1697839440000,4.185,4.185,4.183,4.183,897.5
+1697839500000,4.183,4.183,4.182,4.182,339.2
+1697839560000,4.183,4.183,4.181,4.183,604.2
+1697839620000,4.183,4.186,4.182,4.185,1587.3
+1697839680000,4.186,4.191,4.186,4.19,1557.4
+1697839740000,4.19,4.195,4.19,4.195,856.9
+1697839800000,4.194,4.195,4.193,4.194,1115.3
+1697839860000,4.193,4.195,4.193,4.195,261.7
+1697839920000,4.195,4.196,4.195,4.196,840.7
+1697839980000,4.196,4.198,4.196,4.196,646.7
+1697840040000,4.197,4.2,4.197,4.199,1303.1
+1697840100000,4.199,4.199,4.195,4.196,2608.7
+1697840160000,4.196,4.196,4.189,4.19,2476.3
+1697840220000,4.189,4.19,4.188,4.189,419.0
+1697840280000,4.189,4.191,4.187,4.19,291.4
+1697840340000,4.19,4.191,4.19,4.191,203.0
+1697840400000,4.191,4.192,4.191,4.192,112.0
+1697840460000,4.192,4.192,4.191,4.191,506.5
+1697840520000,4.191,4.192,4.191,4.192,1341.2
+1697840580000,4.192,4.192,4.19,4.191,235.9
+1697840640000,4.192,4.196,4.192,4.196,1249.8
+1697840700000,4.196,4.197,4.196,4.197,514.8
+1697840760000,4.197,4.198,4.197,4.198,94.5
+1697840820000,4.197,4.197,4.194,4.196,2737.7
+1697840880000,4.197,4.198,4.196,4.198,558.4
+1697840940000,4.198,4.201,4.197,4.201,2910.9
+1697841000000,4.201,4.202,4.197,4.2,2639.8
+1697841060000,4.2,4.201,4.2,4.2,1061.5
+1697841120000,4.2,4.2,4.199,4.2,190.0
+1697841180000,4.2,4.201,4.199,4.199,283.3
+1697841240000,4.199,4.199,4.199,4.199,319.2
+1697841300000,4.199,4.199,4.197,4.198,1190.0
+1697841360000,4.197,4.197,4.194,4.196,1695.3
+1697841420000,4.195,4.197,4.195,4.197,513.0
+1697841480000,4.196,4.198,4.196,4.198,45.2
+1697841540000,4.197,4.197,4.195,4.195,260.3
+1697841600000,4.195,4.196,4.193,4.195,629.5
+1697841660000,4.194,4.194,4.194,4.194,548.0
+1697841720000,4.195,4.195,4.192,4.193,3128.7
+1697841780000,4.193,4.197,4.193,4.197,925.9
+1697841840000,4.197,4.2,4.197,4.2,351.3
+1697841900000,4.2,4.2,4.198,4.198,446.2
+1697841960000,4.199,4.199,4.198,4.198,215.6
+1697842020000,4.197,4.197,4.19,4.19,834.1
+1697842080000,4.191,4.191,4.189,4.189,580.0
+1697842140000,4.19,4.192,4.19,4.192,178.5
+1697842200000,4.194,4.197,4.194,4.197,361.6
+1697842260000,4.197,4.199,4.197,4.199,142.9
+1697842320000,4.2,4.201,4.199,4.2,722.9
+1697842380000,4.2,4.202,4.2,4.2,1374.7
+1697842440000,4.199,4.199,4.196,4.196,1245.7
+1697842500000,4.196,4.198,4.192,4.198,1039.7
+1697842560000,4.199,4.201,4.199,4.201,1048.6
+1697842620000,4.202,4.204,4.2,4.204,1420.8
+1697842680000,4.203,4.206,4.203,4.206,452.6
+1697842740000,4.205,4.206,4.205,4.206,666.6
+1697842800000,4.205,4.206,4.202,4.205,1304.1
+1697842860000,4.206,4.207,4.206,4.207,754.9
+1697842920000,4.207,4.208,4.206,4.208,409.8
+1697842980000,4.207,4.208,4.206,4.207,1080.1
+1697843040000,4.207,4.207,4.203,4.203,1005.2
+1697843100000,4.203,4.207,4.2,4.203,1335.0
+1697843160000,4.203,4.207,4.202,4.207,2348.2
+1697843220000,4.206,4.206,4.2,4.2,1277.7
+1697843280000,4.2,4.201,4.2,4.2,414.4
+1697843340000,4.2,4.201,4.198,4.198,842.6
+1697843400000,4.198,4.2,4.197,4.197,1072.7
+1697843460000,4.198,4.208,4.198,4.208,1768.6
+1697843520000,4.207,4.207,4.207,4.207,184.9
+1697843580000,4.206,4.208,4.206,4.207,499.9
+1697843640000,4.208,4.208,4.207,4.207,219.4
+1697843700000,4.207,4.209,4.206,4.209,1227.0
+1697843760000,4.209,4.209,4.208,4.209,108.5
+1697843820000,4.208,4.209,4.206,4.206,3368.3
+1697843880000,4.205,4.205,4.201,4.202,613.6
+1697843940000,4.201,4.202,4.201,4.202,158.8
+1697844000000,4.203,4.203,4.202,4.202,710.5
+1697844060000,4.2,4.2,4.196,4.2,4113.5
+1697844120000,4.199,4.2,4.198,4.199,686.0
+1697844180000,4.199,4.199,4.191,4.192,731.4
+1697844240000,4.192,4.197,4.192,4.197,392.8
+1697844300000,4.197,4.199,4.196,4.198,1190.6
+1697844360000,4.197,4.2,4.195,4.195,940.5
+1697844420000,4.196,4.198,4.196,4.198,27.2
+1697844480000,4.199,4.203,4.198,4.199,2436.7
+1697844540000,4.199,4.202,4.199,4.202,584.3
+1697844600000,4.202,4.203,4.2,4.203,1880.8
+1697844660000,4.202,4.202,4.2,4.201,421.1
+1697844720000,4.2,4.201,4.198,4.201,306.2
+1697844780000,4.201,4.202,4.2,4.202,278.5
+1697844840000,4.202,4.202,4.199,4.199,509.8
+1697844900000,4.199,4.202,4.197,4.202,772.6
+1697844960000,4.202,4.204,4.202,4.203,1998.6
+1697845020000,4.202,4.202,4.2,4.202,528.4
+1697845080000,4.201,4.201,4.198,4.199,478.7
+1697845140000,4.198,4.198,4.197,4.197,196.2
+1697845200000,4.197,4.197,4.192,4.193,1101.1
+1697845260000,4.193,4.193,4.19,4.19,1547.8
+1697845320000,4.19,4.191,4.188,4.188,499.5
+1697845380000,4.188,4.191,4.188,4.19,2018.3
+1697845440000,4.19,4.19,4.187,4.189,659.2
+1697845500000,4.189,4.189,4.185,4.185,1290.6
+1697845560000,4.185,4.189,4.185,4.188,1633.0
+1697845620000,4.188,4.188,4.183,4.184,941.6
+1697845680000,4.184,4.186,4.183,4.184,1186.3
+1697845740000,4.185,4.187,4.184,4.186,884.7
+1697845800000,4.186,4.19,4.183,4.183,2328.2
+1697845860000,4.184,4.184,4.179,4.18,1183.5
+1697845920000,4.181,4.183,4.18,4.183,967.4
+1697845980000,4.184,4.185,4.184,4.184,241.4
+1697846040000,4.183,4.183,4.18,4.181,290.3
+1697846100000,4.181,4.187,4.181,4.187,324.1
+1697846160000,4.187,4.188,4.183,4.184,910.8
+1697846220000,4.183,4.186,4.183,4.186,278.6
+1697846280000,4.185,4.188,4.185,4.187,331.2
+1697846340000,4.187,4.188,4.185,4.185,1073.7
+1697846400000,4.185,4.188,4.183,4.185,2309.5
+1697846460000,4.184,4.187,4.184,4.186,203.9
+1697846520000,4.185,4.185,4.183,4.183,451.6
+1697846580000,4.183,4.186,4.183,4.186,3837.8
+1697846640000,4.186,4.189,4.186,4.189,396.3
+1697846700000,4.19,4.195,4.19,4.192,2412.2
+1697846760000,4.193,4.197,4.193,4.196,2174.2
+1697846820000,4.195,4.198,4.193,4.198,1884.3
+1697846880000,4.198,4.198,4.195,4.195,982.5
+1697846940000,4.195,4.196,4.192,4.192,925.9
+1697847000000,4.191,4.192,4.19,4.191,812.8
+1697847060000,4.19,4.19,4.186,4.189,1101.7
+1697847120000,4.19,4.19,4.186,4.186,494.1
+1697847180000,4.186,4.188,4.186,4.187,413.6
+1697847240000,4.188,4.191,4.188,4.191,252.5
+1697847300000,4.191,4.195,4.191,4.195,838.4
+1697847360000,4.195,4.197,4.195,4.197,408.7
+1697847420000,4.197,4.2,4.196,4.196,898.5
+1697847480000,4.195,4.196,4.194,4.196,646.1
+1697847540000,4.196,4.196,4.194,4.194,419.1
+1697847600000,4.194,4.201,4.194,4.2,2458.8
+1697847660000,4.2,4.206,4.2,4.203,1581.6
+1697847720000,4.203,4.208,4.203,4.206,2555.0
+1697847780000,4.205,4.209,4.205,4.206,1905.1
+1697847840000,4.207,4.208,4.205,4.207,618.0
+1697847900000,4.207,4.208,4.206,4.207,912.2
+1697847960000,4.206,4.21,4.206,4.21,722.9
+1697848020000,4.209,4.213,4.209,4.212,3239.4
+1697848080000,4.213,4.215,4.21,4.215,2744.0
+1697848140000,4.215,4.215,4.211,4.213,1095.0
+1697848200000,4.213,4.213,4.207,4.209,4682.9
+1697848260000,4.209,4.215,4.209,4.215,1897.0
+1697848320000,4.216,4.216,4.214,4.214,1342.0
+1697848380000,4.213,4.215,4.212,4.215,2831.8
+1697848440000,4.215,4.225,4.213,4.223,8177.6
+1697848500000,4.223,4.23,4.22,4.23,4967.3
+1697848560000,4.23,4.236,4.226,4.231,20711.6
+1697848620000,4.231,4.244,4.223,4.242,11425.1
+1697848680000,4.243,4.295,4.237,4.271,82893.5
+1697848740000,4.271,4.273,4.243,4.245,35031.8
+1697848800000,4.244,4.244,4.233,4.234,13984.5
+1697848860000,4.234,4.236,4.227,4.228,15376.6
+1697848920000,4.227,4.233,4.225,4.228,6380.9
+1697848980000,4.229,4.229,4.222,4.225,4445.0
+1697849040000,4.225,4.237,4.223,4.233,11375.7
+1697849100000,4.234,4.249,4.234,4.239,13691.5
+1697849160000,4.238,4.25,4.237,4.244,8183.6
+1697849220000,4.243,4.258,4.242,4.254,9110.0
+1697849280000,4.253,4.257,4.246,4.257,4250.4
+1697849340000,4.257,4.258,4.252,4.255,3780.3
+1697849400000,4.255,4.255,4.249,4.249,1990.7
+1697849460000,4.25,4.257,4.249,4.249,7377.8
+1697849520000,4.25,4.252,4.246,4.247,4287.0
+1697849580000,4.247,4.247,4.242,4.245,3850.1
+1697849640000,4.246,4.254,4.246,4.248,4415.3
+1697849700000,4.247,4.254,4.245,4.254,7959.4
+1697849760000,4.253,4.253,4.246,4.252,2782.1
+1697849820000,4.252,4.258,4.252,4.256,1420.8
+1697849880000,4.255,4.258,4.252,4.258,4772.8
+1697849940000,4.257,4.273,4.256,4.265,10491.3
+1697850000000,4.265,4.265,4.257,4.257,3655.8
+1697850060000,4.258,4.265,4.257,4.26,2217.0
+1697850120000,4.261,4.264,4.259,4.263,1631.5
+1697850180000,4.263,4.267,4.263,4.267,1409.0
+1697850240000,4.268,4.28,4.268,4.274,15659.6
+1697850300000,4.273,4.275,4.26,4.261,5259.4
+1697850360000,4.261,4.265,4.249,4.25,7414.4
+1697850420000,4.25,4.25,4.242,4.243,9333.0
+1697850480000,4.244,4.246,4.243,4.245,1075.6
+1697850540000,4.246,4.253,4.241,4.243,14262.3
+1697850600000,4.243,4.244,4.234,4.241,5262.8
+1697850660000,4.241,4.241,4.239,4.24,1327.2
+1697850720000,4.239,4.239,4.236,4.237,637.4
+1697850780000,4.236,4.237,4.223,4.23,14787.4
+1697850840000,4.231,4.238,4.229,4.238,2186.9
+1697850900000,4.238,4.243,4.238,4.243,3435.2
+1697850960000,4.243,4.248,4.243,4.248,1652.9
+1697851020000,4.248,4.256,4.248,4.256,2977.0
+1697851080000,4.255,4.259,4.25,4.258,1811.3
+1697851140000,4.259,4.263,4.258,4.26,2491.0
+1697851200000,4.26,4.264,4.254,4.264,7434.6
+1697851260000,4.264,4.264,4.259,4.259,1238.7
+1697851320000,4.26,4.26,4.257,4.259,639.7
+1697851380000,4.259,4.262,4.256,4.257,2616.7
+1697851440000,4.257,4.261,4.256,4.26,2073.1
+1697851500000,4.26,4.26,4.254,4.254,2148.6
+1697851560000,4.254,4.254,4.25,4.251,3070.3
+1697851620000,4.251,4.255,4.251,4.255,1496.1
+1697851680000,4.255,4.259,4.254,4.258,926.4
+1697851740000,4.259,4.26,4.258,4.259,1245.7
+1697851800000,4.258,4.258,4.255,4.255,1022.6
+1697851860000,4.256,4.257,4.249,4.251,4154.9
+1697851920000,4.252,4.255,4.248,4.25,3128.3
+1697851980000,4.25,4.254,4.25,4.254,3393.1
+1697852040000,4.254,4.262,4.254,4.261,6680.9
+1697852100000,4.261,4.264,4.261,4.264,2693.1
+1697852160000,4.263,4.264,4.26,4.261,5073.7
+1697852220000,4.261,4.266,4.261,4.266,4286.2
+1697852280000,4.266,4.267,4.263,4.266,2941.4
+1697852340000,4.266,4.266,4.249,4.251,3305.0
+1697852400000,4.25,4.257,4.248,4.255,2768.9
+1697852460000,4.255,4.258,4.253,4.258,2512.5
+1697852520000,4.257,4.257,4.253,4.253,1322.2
+1697852580000,4.253,4.253,4.253,4.253,273.5
+1697852640000,4.252,4.253,4.252,4.253,1082.2
+1697852700000,4.254,4.258,4.253,4.258,1115.3
+1697852760000,4.257,4.257,4.246,4.246,3426.9
+1697852820000,4.246,4.25,4.243,4.25,1642.1
+1697852880000,4.25,4.25,4.245,4.247,1469.8
+1697852940000,4.247,4.247,4.244,4.244,1658.0
+1697853000000,4.245,4.247,4.245,4.245,821.7
+1697853060000,4.244,4.244,4.232,4.232,3931.9
+1697853120000,4.232,4.233,4.228,4.233,1967.6
+1697853180000,4.233,4.233,4.23,4.23,691.2
+1697853240000,4.229,4.229,4.224,4.224,1881.6
+1697853300000,4.223,4.228,4.223,4.228,1377.0
+1697853360000,4.228,4.229,4.221,4.222,1811.4
+1697853420000,4.221,4.225,4.221,4.224,1457.3
+1697853480000,4.225,4.226,4.223,4.223,511.9
+1697853540000,4.224,4.228,4.222,4.228,910.3
+1697853600000,4.227,4.227,4.211,4.215,17556.1
+1697853660000,4.214,4.223,4.214,4.217,2818.0
+1697853720000,4.218,4.227,4.218,4.223,1961.1
+1697853780000,4.222,4.226,4.221,4.226,3090.7
+1697853840000,4.227,4.234,4.223,4.234,8690.0
+1697853900000,4.235,4.242,4.235,4.237,7699.4
+1697853960000,4.237,4.237,4.227,4.228,3474.4
+1697854020000,4.227,4.234,4.226,4.23,1717.6
+1697854080000,4.229,4.238,4.229,4.236,3526.2
+1697854140000,4.235,4.236,4.226,4.227,5877.1
+1697854200000,4.226,4.232,4.223,4.228,4185.7
+1697854260000,4.229,4.229,4.224,4.224,650.4
+1697854320000,4.225,4.23,4.225,4.23,1067.5
+1697854380000,4.229,4.234,4.229,4.234,480.4
+1697854440000,4.235,4.242,4.234,4.242,5469.9
+1697854500000,4.241,4.245,4.24,4.244,2084.0
+1697854560000,4.244,4.249,4.244,4.248,3639.9
+1697854620000,4.248,4.248,4.247,4.248,177.9
+1697854680000,4.247,4.247,4.243,4.243,749.4
+1697854740000,4.243,4.244,4.242,4.244,404.6
+1697854800000,4.243,4.244,4.242,4.243,630.7
+1697854860000,4.243,4.254,4.243,4.252,5011.2
+1697854920000,4.252,4.252,4.247,4.247,1813.0
+1697854980000,4.248,4.248,4.244,4.246,1005.8
+1697855040000,4.246,4.247,4.245,4.246,354.6
+1697855100000,4.245,4.25,4.245,4.249,1043.5
+1697855160000,4.25,4.258,4.25,4.257,1290.3
+1697855220000,4.256,4.256,4.251,4.251,1984.2
+1697855280000,4.252,4.253,4.249,4.25,1013.0
+1697855340000,4.251,4.252,4.251,4.251,301.5
+1697855400000,4.25,4.25,4.247,4.25,1573.8
+1697855460000,4.251,4.252,4.249,4.249,1340.4
+1697855520000,4.248,4.252,4.246,4.25,1008.7
+1697855580000,4.251,4.252,4.248,4.248,1280.3
+1697855640000,4.247,4.252,4.246,4.251,2342.2
+1697855700000,4.251,4.252,4.248,4.249,930.7
+1697855760000,4.249,4.249,4.247,4.247,263.2
+1697855820000,4.247,4.247,4.243,4.244,1115.1
+1697855880000,4.244,4.244,4.239,4.242,2969.3
+1697855940000,4.243,4.244,4.239,4.239,929.3
+1697856000000,4.24,4.24,4.237,4.237,342.0
+1697856060000,4.236,4.242,4.236,4.242,1720.5
+1697856120000,4.242,4.242,4.239,4.239,216.0
+1697856180000,4.24,4.247,4.24,4.245,7005.6
+1697856240000,4.245,4.253,4.244,4.252,3530.9
+1697856300000,4.252,4.257,4.25,4.255,10435.4
+1697856360000,4.256,4.257,4.256,4.256,1309.5
+1697856420000,4.256,4.257,4.256,4.257,676.7
+1697856480000,4.258,4.258,4.254,4.257,2055.4
+1697856540000,4.257,4.261,4.257,4.261,1180.7
+1697856600000,4.261,4.261,4.26,4.26,389.0
+1697856660000,4.26,4.26,4.255,4.255,1081.0
+1697856720000,4.256,4.259,4.252,4.254,3519.1
+1697856780000,4.254,4.254,4.254,4.254,406.1
+1697856840000,4.254,4.256,4.254,4.255,245.8
+1697856900000,4.255,4.255,4.251,4.253,1648.1
+1697856960000,4.253,4.253,4.248,4.249,5883.7
+1697857020000,4.25,4.252,4.25,4.252,436.1
+1697857080000,4.253,4.253,4.248,4.25,372.7
+1697857140000,4.249,4.25,4.248,4.248,956.9
+1697857200000,4.248,4.248,4.246,4.248,735.2
+1697857260000,4.248,4.25,4.248,4.25,397.2
+1697857320000,4.249,4.254,4.249,4.252,3117.6
+1697857380000,4.252,4.253,4.252,4.253,355.3
+1697857440000,4.252,4.252,4.248,4.249,2891.3
+1697857500000,4.249,4.249,4.248,4.248,1533.1
+1697857560000,4.249,4.25,4.249,4.249,849.6
+1697857620000,4.249,4.249,4.246,4.249,1016.5
+1697857680000,4.249,4.249,4.236,4.237,1837.4
+1697857740000,4.237,4.237,4.222,4.233,11314.1
+1697857800000,4.232,4.232,4.216,4.216,5240.3
+1697857860000,4.215,4.222,4.211,4.22,4766.0
+1697857920000,4.219,4.219,4.208,4.209,5237.3
+1697857980000,4.208,4.209,4.194,4.202,23202.8
+1697858040000,4.202,4.204,4.198,4.199,3534.3
+1697858100000,4.2,4.213,4.2,4.209,2801.1
+1697858160000,4.209,4.219,4.209,4.219,878.1
+1697858220000,4.218,4.224,4.215,4.223,4247.7
+1697858280000,4.224,4.224,4.215,4.217,3209.4
+1697858340000,4.218,4.224,4.218,4.224,1337.6
+1697858400000,4.224,4.23,4.224,4.23,2961.0
+1697858460000,4.231,4.234,4.23,4.234,826.0
+1697858520000,4.234,4.235,4.227,4.231,2429.7
+1697858580000,4.232,4.232,4.229,4.23,1111.0
+1697858640000,4.23,4.23,4.23,4.23,251.9
+1697858700000,4.229,4.231,4.221,4.222,4506.5
+1697858760000,4.222,4.226,4.221,4.224,1338.5
+1697858820000,4.223,4.223,4.212,4.221,5016.7
+1697858880000,4.221,4.222,4.22,4.222,689.5
+1697858940000,4.222,4.222,4.205,4.214,27685.2
+1697859000000,4.214,4.218,4.214,4.217,3246.6
+1697859060000,4.217,4.22,4.217,4.219,2110.2
+1697859120000,4.218,4.218,4.214,4.218,2184.7
+1697859180000,4.22,4.22,4.218,4.219,432.7
+1697859240000,4.218,4.22,4.217,4.219,1347.1
+1697859300000,4.219,4.224,4.219,4.223,2628.9
+1697859360000,4.223,4.224,4.222,4.224,389.2
+1697859420000,4.224,4.232,4.224,4.231,5918.2
+1697859480000,4.232,4.234,4.231,4.234,2817.7
+1697859540000,4.234,4.238,4.234,4.237,1181.8
+1697859600000,4.237,4.238,4.235,4.235,1189.9
+1697859660000,4.234,4.234,4.231,4.234,1185.2
+1697859720000,4.234,4.234,4.233,4.233,363.2
+1697859780000,4.233,4.234,4.233,4.234,348.3
+1697859840000,4.235,4.237,4.234,4.234,548.5
+1697859900000,4.233,4.235,4.231,4.231,781.8
+1697859960000,4.231,4.231,4.231,4.231,100.4
+1697860020000,4.232,4.232,4.23,4.23,336.6
+1697860080000,4.23,4.231,4.229,4.229,1070.3
+1697860140000,4.228,4.229,4.227,4.229,504.1
+1697860200000,4.23,4.231,4.23,4.231,299.0
+1697860260000,4.23,4.231,4.23,4.23,246.4
+1697860320000,4.231,4.231,4.229,4.229,811.4
+1697860380000,4.229,4.229,4.226,4.226,1034.5
+1697860440000,4.226,4.227,4.225,4.226,340.5
+1697860500000,4.225,4.225,4.221,4.221,850.6
+1697860560000,4.222,4.228,4.222,4.228,905.3
+1697860620000,4.227,4.227,4.225,4.225,214.1
+1697860680000,4.225,4.225,4.222,4.222,1333.8
+1697860740000,4.222,4.222,4.218,4.218,1399.2
+1697860800000,4.217,4.221,4.217,4.219,2068.4
+1697860860000,4.219,4.223,4.217,4.223,912.2
+1697860920000,4.224,4.224,4.223,4.224,106.3
+1697860980000,4.224,4.227,4.224,4.226,474.0
+1697861040000,4.227,4.228,4.225,4.227,1308.0
+1697861100000,4.228,4.228,4.227,4.228,697.9
+1697861160000,4.227,4.227,4.226,4.227,353.7
+1697861220000,4.227,4.227,4.224,4.226,757.0
+1697861280000,4.226,4.228,4.226,4.227,1326.5
+1697861340000,4.226,4.227,4.226,4.227,332.2
+1697861400000,4.226,4.228,4.226,4.228,544.7
+1697861460000,4.227,4.231,4.227,4.231,1393.3
+1697861520000,4.231,4.231,4.229,4.229,447.8
+1697861580000,4.229,4.23,4.227,4.23,754.3
+1697861640000,4.23,4.233,4.229,4.23,2857.9
+1697861700000,4.23,4.23,4.227,4.228,1814.8
+1697861760000,4.227,4.227,4.219,4.221,2210.9
+1697861820000,4.222,4.222,4.22,4.221,283.8
+1697861880000,4.221,4.221,4.218,4.219,294.9
+1697861940000,4.219,4.22,4.218,4.22,301.9
+1697862000000,4.22,4.22,4.214,4.216,2986.7
+1697862060000,4.216,4.22,4.212,4.213,3369.2
+1697862120000,4.213,4.216,4.213,4.216,942.5
+1697862180000,4.216,4.216,4.212,4.212,400.2
+1697862240000,4.212,4.216,4.212,4.216,431.4
+1697862300000,4.216,4.216,4.211,4.212,4232.2
+1697862360000,4.212,4.212,4.209,4.211,1685.7
+1697862420000,4.211,4.214,4.211,4.212,576.5
+1697862480000,4.212,4.214,4.212,4.213,763.8
+1697862540000,4.213,4.213,4.21,4.212,1264.4
+1697862600000,4.213,4.216,4.213,4.216,2810.3
+1697862660000,4.216,4.217,4.215,4.217,492.0
+1697862720000,4.217,4.22,4.217,4.22,629.5
+1697862780000,4.22,4.224,4.22,4.223,3380.4
+1697862840000,4.223,4.224,4.221,4.222,1477.9
+1697862900000,4.222,4.223,4.22,4.223,1138.0
+1697862960000,4.224,4.226,4.224,4.226,1128.7
+1697863020000,4.226,4.228,4.224,4.228,4049.9
+1697863080000,4.229,4.232,4.229,4.232,1142.8
+1697863140000,4.232,4.232,4.221,4.222,2817.2
+1697863200000,4.222,4.222,4.218,4.219,1308.6
+1697863260000,4.22,4.223,4.216,4.216,3066.0
+1697863320000,4.217,4.22,4.217,4.22,1322.3
+1697863380000,4.221,4.223,4.216,4.216,1703.1
+1697863440000,4.216,4.217,4.216,4.216,44.0
+1697863500000,4.217,4.22,4.217,4.22,2723.6
+1697863560000,4.221,4.223,4.221,4.222,665.4
+1697863620000,4.221,4.222,4.221,4.222,97.1
+1697863680000,4.221,4.222,4.221,4.222,673.7
+1697863740000,4.222,4.226,4.222,4.226,216.7
+1697863800000,4.226,4.226,4.222,4.223,923.8
+1697863860000,4.222,4.222,4.219,4.219,212.7
+1697863920000,4.219,4.22,4.219,4.22,238.9
+1697863980000,4.22,4.22,4.216,4.216,554.5
+1697864040000,4.216,4.216,4.215,4.216,1534.1
+1697864100000,4.216,4.217,4.216,4.216,123.4
+1697864160000,4.216,4.216,4.215,4.216,331.1
+1697864220000,4.217,4.217,4.217,4.217,18.6
+1697864280000,4.216,4.216,4.214,4.215,571.4
+1697864340000,4.216,4.216,4.214,4.215,266.8
+1697864400000,4.214,4.214,4.213,4.213,338.2
+1697864460000,4.214,4.216,4.214,4.215,653.8
+1697864520000,4.214,4.216,4.214,4.214,744.1
+1697864580000,4.215,4.215,4.215,4.215,740.7
+1697864640000,4.214,4.216,4.214,4.216,388.5
+1697864700000,4.216,4.219,4.216,4.219,1518.7
+1697864760000,4.22,4.222,4.211,4.216,18472.0
+1697864820000,4.216,4.219,4.216,4.218,1121.6
+1697864880000,4.218,4.218,4.21,4.21,3083.4
+1697864940000,4.21,4.218,4.21,4.218,5628.7
+1697865000000,4.217,4.217,4.21,4.211,7174.9
+1697865060000,4.212,4.213,4.212,4.213,322.8
+1697865120000,4.213,4.213,4.212,4.212,78.0
+1697865180000,4.212,4.212,4.212,4.212,135.2
+1697865240000,4.213,4.213,4.21,4.21,523.7
+1697865300000,4.21,4.21,4.204,4.205,4342.4
+1697865360000,4.205,4.208,4.205,4.208,733.6
+1697865420000,4.209,4.21,4.206,4.206,451.0
+1697865480000,4.206,4.206,4.206,4.206,73.9
+1697865540000,4.206,4.207,4.206,4.206,357.1
+1697865600000,4.206,4.208,4.206,4.208,268.2
+1697865660000,4.207,4.208,4.207,4.208,162.7
+1697865720000,4.208,4.21,4.208,4.21,475.1
+1697865780000,4.21,4.211,4.21,4.211,131.6
+1697865840000,4.211,4.215,4.211,4.214,227.5
+1697865900000,4.214,4.214,4.212,4.213,2348.4
+1697865960000,4.213,4.215,4.213,4.215,940.2
+1697866020000,4.215,4.216,4.215,4.215,507.1
+1697866080000,4.215,4.215,4.214,4.214,142.4
+1697866140000,4.214,4.214,4.213,4.213,60.7
+1697866200000,4.213,4.217,4.213,4.217,1095.9
+1697866260000,4.216,4.216,4.215,4.215,70.6
+1697866320000,4.216,4.216,4.215,4.215,401.5
+1697866380000,4.215,4.216,4.214,4.214,235.0
+1697866440000,4.214,4.215,4.209,4.209,1518.5
+1697866500000,4.209,4.21,4.209,4.209,389.9
+1697866560000,4.209,4.209,4.206,4.206,964.2
+1697866620000,4.206,4.207,4.204,4.205,1131.2
+1697866680000,4.205,4.207,4.204,4.206,2558.3
+1697866740000,4.206,4.206,4.2,4.201,3122.6
+1697866800000,4.201,4.208,4.201,4.202,2136.8
+1697866860000,4.202,4.207,4.202,4.204,2322.4
+1697866920000,4.204,4.204,4.202,4.202,970.6
+1697866980000,4.202,4.203,4.202,4.202,753.6
+1697867040000,4.202,4.202,4.198,4.198,2805.6
+1697867100000,4.198,4.203,4.198,4.202,1409.4
+1697867160000,4.201,4.203,4.201,4.202,1103.4
+1697867220000,4.202,4.203,4.201,4.202,832.1
+1697867280000,4.202,4.203,4.2,4.201,1086.1
+1697867340000,4.201,4.205,4.201,4.201,1360.5
+1697867400000,4.201,4.201,4.199,4.199,1271.0
+1697867460000,4.199,4.2,4.197,4.197,1602.9
+1697867520000,4.197,4.199,4.196,4.196,1340.3
+1697867580000,4.196,4.198,4.196,4.198,1058.4
+1697867640000,4.198,4.205,4.198,4.203,2962.4
+1697867700000,4.202,4.207,4.202,4.207,1331.6
+1697867760000,4.208,4.211,4.208,4.209,1160.7
+1697867820000,4.209,4.21,4.208,4.209,336.3
+1697867880000,4.209,4.209,4.208,4.209,94.1
+1697867940000,4.209,4.211,4.209,4.211,715.1
+1697868000000,4.211,4.213,4.21,4.211,1364.1
+1697868060000,4.211,4.212,4.211,4.211,150.0
+1697868120000,4.211,4.212,4.211,4.212,320.8
+1697868180000,4.213,4.215,4.213,4.214,964.1
+1697868240000,4.215,4.215,4.214,4.215,306.0
+1697868300000,4.215,4.217,4.214,4.214,2771.4
+1697868360000,4.215,4.216,4.213,4.215,1498.3
+1697868420000,4.216,4.217,4.215,4.215,698.9
+1697868480000,4.216,4.216,4.215,4.215,235.5
+1697868540000,4.216,4.216,4.214,4.214,182.4
+1697868600000,4.215,4.216,4.215,4.215,187.2
+1697868660000,4.216,4.217,4.216,4.217,900.2
+1697868720000,4.218,4.223,4.218,4.223,2898.6
+1697868780000,4.222,4.224,4.221,4.224,2636.1
+1697868840000,4.224,4.224,4.224,4.224,5.8
+1697868900000,4.224,4.224,4.224,4.224,326.1
+1697868960000,4.225,4.229,4.225,4.225,2645.3
+1697869020000,4.226,4.236,4.226,4.234,3378.3
+1697869080000,4.233,4.239,4.224,4.226,12975.2
+1697869140000,4.227,4.229,4.226,4.228,1365.5
+1697869200000,4.227,4.228,4.226,4.227,871.5
+1697869260000,4.227,4.227,4.222,4.222,1326.7
+1697869320000,4.223,4.224,4.223,4.223,680.7
+1697869380000,4.223,4.226,4.223,4.226,323.4
+1697869440000,4.225,4.225,4.224,4.224,633.6
+1697869500000,4.225,4.226,4.225,4.226,384.1
+1697869560000,4.226,4.226,4.226,4.226,13.6
+1697869620000,4.227,4.228,4.227,4.227,197.5
+1697869680000,4.228,4.232,4.227,4.23,4208.4
+1697869740000,4.229,4.232,4.229,4.229,1549.0
+1697869800000,4.229,4.246,4.226,4.236,13598.5
+1697869860000,4.235,4.241,4.233,4.241,3180.2
+1697869920000,4.242,4.245,4.241,4.244,3008.0
+1697869980000,4.244,4.249,4.243,4.246,1968.3
+1697870040000,4.245,4.245,4.242,4.243,1652.2
+1697870100000,4.242,4.243,4.242,4.242,852.5
+1697870160000,4.242,4.242,4.242,4.242,942.1
+1697870220000,4.242,4.243,4.242,4.243,169.1
+1697870280000,4.242,4.242,4.238,4.238,1985.4
+1697870340000,4.238,4.243,4.236,4.241,1179.5
+1697870400000,4.24,4.241,4.239,4.24,172.0
+1697870460000,4.239,4.242,4.239,4.24,1014.6
+1697870520000,4.24,4.242,4.24,4.242,1400.4
+1697870580000,4.241,4.242,4.24,4.24,504.1
+1697870640000,4.24,4.24,4.236,4.236,2042.7
+1697870700000,4.237,4.24,4.236,4.236,1020.4
+1697870760000,4.236,4.238,4.236,4.238,355.4
+1697870820000,4.238,4.238,4.235,4.235,315.4
+1697870880000,4.236,4.246,4.236,4.243,5321.9
+1697870940000,4.243,4.245,4.241,4.244,1931.4
+1697871000000,4.244,4.245,4.241,4.242,2979.1
+1697871060000,4.242,4.244,4.242,4.244,117.6
+1697871120000,4.244,4.253,4.244,4.253,1860.9
+1697871180000,4.252,4.252,4.247,4.248,1113.9
+1697871240000,4.248,4.248,4.242,4.244,651.2
+1697871300000,4.243,4.251,4.243,4.25,1845.4
+1697871360000,4.249,4.252,4.248,4.25,1094.4
+1697871420000,4.249,4.249,4.248,4.248,1638.8
+1697871480000,4.247,4.253,4.247,4.252,1101.2
+1697871540000,4.251,4.253,4.248,4.25,3067.7
+1697871600000,4.25,4.253,4.244,4.246,4883.4
+1697871660000,4.246,4.247,4.242,4.243,1127.9
+1697871720000,4.243,4.243,4.239,4.241,3124.3
+1697871780000,4.241,4.242,4.241,4.241,557.4
+1697871840000,4.241,4.242,4.234,4.24,6720.8
+1697871900000,4.241,4.242,4.24,4.242,576.1
+1697871960000,4.242,4.243,4.24,4.242,1218.2
+1697872020000,4.241,4.243,4.241,4.242,956.7
+1697872080000,4.241,4.243,4.241,4.243,1385.4
+1697872140000,4.242,4.242,4.236,4.238,3270.8
+1697872200000,4.238,4.239,4.237,4.237,811.6
+1697872260000,4.237,4.24,4.237,4.24,703.2
+1697872320000,4.24,4.241,4.24,4.24,132.0
+1697872380000,4.239,4.24,4.236,4.236,1479.0
+1697872440000,4.237,4.242,4.237,4.242,726.1
+1697872500000,4.241,4.242,4.24,4.24,1201.9
+1697872560000,4.24,4.242,4.238,4.242,842.4
+1697872620000,4.243,4.247,4.243,4.246,520.3
+1697872680000,4.246,4.248,4.245,4.247,668.3
+1697872740000,4.247,4.251,4.247,4.249,1400.9
+1697872800000,4.249,4.251,4.249,4.25,1351.6
+1697872860000,4.25,4.252,4.248,4.252,855.2
+1697872920000,4.252,4.253,4.251,4.251,1992.4
+1697872980000,4.25,4.25,4.249,4.25,130.5
+1697873040000,4.249,4.249,4.247,4.247,214.4
+1697873100000,4.245,4.245,4.236,4.24,8055.9
+1697873160000,4.241,4.245,4.241,4.245,392.8
+1697873220000,4.246,4.249,4.246,4.247,345.8
+1697873280000,4.248,4.248,4.248,4.248,62.0
+1697873340000,4.248,4.249,4.242,4.248,1850.2
+1697873400000,4.248,4.248,4.244,4.245,788.1
+1697873460000,4.245,4.246,4.245,4.246,31.8
+1697873520000,4.245,4.245,4.24,4.24,1065.5
+1697873580000,4.239,4.239,4.238,4.239,837.9
+1697873640000,4.238,4.238,4.238,4.238,94.7
+1697873700000,4.238,4.239,4.234,4.237,3198.7
+1697873760000,4.236,4.237,4.234,4.234,1429.4
+1697873820000,4.235,4.236,4.234,4.235,1251.6
+1697873880000,4.235,4.235,4.234,4.235,607.4
+1697873940000,4.235,4.237,4.235,4.237,756.7
+1697874000000,4.237,4.238,4.235,4.236,1252.6
+1697874060000,4.236,4.236,4.235,4.236,1409.8
+1697874120000,4.236,4.237,4.234,4.234,562.0
+1697874180000,4.234,4.234,4.232,4.232,929.2
+1697874240000,4.233,4.234,4.232,4.233,837.5
+1697874300000,4.233,4.238,4.233,4.236,2940.9
+1697874360000,4.236,4.239,4.236,4.238,1864.4
+1697874420000,4.238,4.24,4.237,4.237,584.7
+1697874480000,4.237,4.241,4.237,4.241,1922.3
+1697874540000,4.24,4.241,4.237,4.238,2362.1
+1697874600000,4.238,4.238,4.233,4.233,1767.3
+1697874660000,4.233,4.236,4.233,4.236,688.1
+1697874720000,4.235,4.235,4.234,4.235,143.5
+1697874780000,4.234,4.234,4.23,4.23,2106.6
+1697874840000,4.231,4.232,4.228,4.228,2297.6
+1697874900000,4.229,4.231,4.229,4.229,808.9
+1697874960000,4.229,4.23,4.227,4.227,936.1
+1697875020000,4.228,4.23,4.227,4.227,1027.4
+1697875080000,4.226,4.226,4.223,4.223,604.6
+1697875140000,4.224,4.227,4.224,4.227,658.2
+1697875200000,4.225,4.228,4.221,4.225,5838.4
+1697875260000,4.226,4.228,4.225,4.225,2233.1
+1697875320000,4.224,4.224,4.223,4.223,420.7
+1697875380000,4.222,4.223,4.222,4.222,196.1
+1697875440000,4.222,4.222,4.217,4.217,2431.5
+1697875500000,4.218,4.223,4.216,4.221,2429.7
+1697875560000,4.221,4.224,4.221,4.224,597.9
+1697875620000,4.224,4.225,4.22,4.22,1895.4
+1697875680000,4.221,4.223,4.22,4.222,690.8
+1697875740000,4.222,4.223,4.219,4.22,857.9
+1697875800000,4.22,4.222,4.218,4.222,2172.7
+1697875860000,4.223,4.225,4.223,4.224,305.8
+1697875920000,4.223,4.223,4.212,4.213,3346.8
+1697875980000,4.214,4.218,4.212,4.218,2033.0
+1697876040000,4.217,4.217,4.213,4.216,1173.3
+1697876100000,4.216,4.218,4.216,4.218,2900.9
+1697876160000,4.218,4.218,4.216,4.217,464.1
+1697876220000,4.217,4.217,4.215,4.215,345.8
+1697876280000,4.215,4.218,4.215,4.218,286.2
+1697876340000,4.218,4.221,4.218,4.22,779.3
+1697876400000,4.219,4.22,4.219,4.22,721.4
+1697876460000,4.22,4.222,4.22,4.222,1584.9
+1697876520000,4.223,4.224,4.223,4.224,148.1
+1697876580000,4.223,4.227,4.223,4.224,921.2
+1697876640000,4.224,4.224,4.221,4.221,287.4
+1697876700000,4.222,4.224,4.222,4.223,384.2
+1697876760000,4.223,4.226,4.223,4.226,1093.1
+1697876820000,4.226,4.228,4.226,4.228,110.1
+1697876880000,4.227,4.227,4.225,4.226,355.0
+1697876940000,4.224,4.225,4.223,4.224,764.4
+1697877000000,4.224,4.225,4.223,4.225,361.2
+1697877060000,4.224,4.224,4.218,4.218,1762.4
+1697877120000,4.219,4.219,4.219,4.219,17.4
+1697877180000,4.219,4.226,4.219,4.226,3633.6
+1697877240000,4.226,4.226,4.223,4.223,1814.1
+1697877300000,4.222,4.222,4.218,4.222,3298.6
+1697877360000,4.222,4.223,4.222,4.222,728.1
+1697877420000,4.222,4.223,4.222,4.223,113.7
+1697877480000,4.222,4.222,4.22,4.22,458.0
+1697877540000,4.221,4.222,4.221,4.221,1258.7
+1697877600000,4.222,4.222,4.221,4.222,58.1
+1697877660000,4.222,4.222,4.218,4.221,1440.7
+1697877720000,4.222,4.224,4.222,4.224,469.6
+1697877780000,4.223,4.223,4.219,4.22,777.5
+1697877840000,4.221,4.222,4.221,4.221,432.0
+1697877900000,4.221,4.223,4.221,4.223,707.3
+1697877960000,4.223,4.223,4.223,4.223,13.8
+1697878020000,4.222,4.222,4.218,4.22,1382.1
+1697878080000,4.221,4.221,4.221,4.221,271.3
+1697878140000,4.221,4.223,4.22,4.22,2260.9
+1697878200000,4.22,4.221,4.216,4.216,964.1
+1697878260000,4.216,4.216,4.21,4.214,4038.0
+1697878320000,4.214,4.214,4.212,4.212,127.9
+1697878380000,4.212,4.215,4.212,4.215,494.7
+1697878440000,4.215,4.217,4.215,4.216,437.6
+1697878500000,4.216,4.218,4.216,4.217,476.4
+1697878560000,4.218,4.22,4.218,4.22,460.4
+1697878620000,4.22,4.22,4.219,4.22,489.0
+1697878680000,4.219,4.22,4.217,4.22,519.4
+1697878740000,4.219,4.221,4.219,4.219,502.8
+1697878800000,4.219,4.222,4.212,4.212,1419.3
+1697878860000,4.212,4.214,4.212,4.213,463.6
+1697878920000,4.213,4.215,4.213,4.215,750.3
+1697878980000,4.215,4.218,4.215,4.217,281.4
+1697879040000,4.218,4.218,4.215,4.216,464.9
+1697879100000,4.216,4.216,4.214,4.215,1061.1
+1697879160000,4.215,4.217,4.214,4.216,800.0
+1697879220000,4.217,4.217,4.207,4.209,2560.9
+1697879280000,4.209,4.211,4.207,4.21,1004.5
+1697879340000,4.21,4.212,4.206,4.207,3090.4
+1697879400000,4.208,4.212,4.208,4.211,891.4
+1697879460000,4.212,4.212,4.21,4.211,500.3
+1697879520000,4.211,4.213,4.211,4.213,265.7
+1697879580000,4.211,4.211,4.209,4.211,568.7
+1697879640000,4.211,4.212,4.21,4.211,1352.8
+1697879700000,4.212,4.212,4.211,4.212,430.6
+1697879760000,4.212,4.213,4.211,4.213,333.8
+1697879820000,4.212,4.213,4.212,4.213,349.1
+1697879880000,4.213,4.216,4.213,4.216,1530.0
+1697879940000,4.216,4.217,4.211,4.213,1483.1
+1697880000000,4.214,4.222,4.213,4.222,5927.4
+1697880060000,4.222,4.225,4.221,4.225,507.9
+1697880120000,4.225,4.225,4.222,4.225,2493.2
+1697880180000,4.225,4.226,4.224,4.226,850.5
+1697880240000,4.226,4.228,4.226,4.228,651.7
+1697880300000,4.228,4.23,4.227,4.23,1383.5
+1697880360000,4.23,4.232,4.23,4.232,1430.3
+1697880420000,4.232,4.234,4.231,4.234,937.1
+1697880480000,4.234,4.236,4.233,4.236,868.4
+1697880540000,4.236,4.237,4.235,4.237,1336.8
+1697880600000,4.237,4.241,4.236,4.239,3494.0
+1697880660000,4.24,4.24,4.235,4.237,3664.6
+1697880720000,4.237,4.237,4.236,4.237,939.5
+1697880780000,4.237,4.237,4.234,4.235,1083.4
+1697880840000,4.234,4.235,4.233,4.235,1017.6
+1697880900000,4.235,4.237,4.234,4.236,837.0
+1697880960000,4.236,4.237,4.23,4.232,2053.8
+1697881020000,4.232,4.233,4.232,4.233,676.0
+1697881080000,4.233,4.233,4.232,4.232,660.0
+1697881140000,4.232,4.232,4.227,4.227,1041.5
+1697881200000,4.227,4.232,4.225,4.231,3930.7
+1697881260000,4.231,4.231,4.23,4.23,22.0
+1697881320000,4.231,4.236,4.231,4.236,1269.3
+1697881380000,4.235,4.237,4.234,4.235,2058.5
+1697881440000,4.233,4.236,4.232,4.235,764.4
+1697881500000,4.234,4.234,4.232,4.234,2625.7
+1697881560000,4.233,4.24,4.233,4.238,2223.1
+1697881620000,4.238,4.239,4.237,4.237,358.4
+1697881680000,4.238,4.239,4.238,4.238,139.2
+1697881740000,4.239,4.239,4.235,4.236,1065.2
+1697881800000,4.237,4.242,4.237,4.239,4139.4
+1697881860000,4.239,4.24,4.237,4.238,1486.1
+1697881920000,4.239,4.239,4.238,4.238,31.0
+1697881980000,4.238,4.239,4.237,4.238,514.6
+1697882040000,4.238,4.238,4.231,4.231,3229.3
+1697882100000,4.232,4.242,4.232,4.238,3537.0
+1697882160000,4.238,4.242,4.238,4.239,693.6
+1697882220000,4.239,4.239,4.231,4.231,1706.2
+1697882280000,4.23,4.233,4.23,4.231,612.1
+1697882340000,4.231,4.232,4.23,4.231,658.3
+1697882400000,4.231,4.236,4.231,4.235,1562.3
+1697882460000,4.235,4.238,4.232,4.233,1701.5
+1697882520000,4.231,4.232,4.228,4.228,761.6
+1697882580000,4.228,4.231,4.226,4.23,1487.0
+1697882640000,4.23,4.232,4.229,4.231,1284.5
+1697882700000,4.232,4.232,4.23,4.231,915.3
+1697882760000,4.231,4.232,4.225,4.227,2542.3
+1697882820000,4.228,4.228,4.223,4.223,761.8
+1697882880000,4.224,4.224,4.222,4.223,475.2
+1697882940000,4.223,4.224,4.222,4.223,665.5
+1697883000000,4.223,4.226,4.222,4.226,940.5
+1697883060000,4.226,4.227,4.224,4.226,636.6
+1697883120000,4.226,4.228,4.226,4.227,990.4
+1697883180000,4.227,4.231,4.227,4.231,490.5
+1697883240000,4.231,4.235,4.23,4.235,794.9
+1697883300000,4.236,4.238,4.235,4.238,950.4
+1697883360000,4.237,4.237,4.234,4.236,1060.5
+1697883420000,4.236,4.236,4.234,4.234,712.4
+1697883480000,4.234,4.234,4.232,4.232,321.2
+1697883540000,4.232,4.238,4.232,4.238,876.0
+1697883600000,4.238,4.239,4.236,4.239,820.6
+1697883660000,4.239,4.24,4.238,4.239,306.1
+1697883720000,4.24,4.24,4.237,4.237,584.8
+1697883780000,4.238,4.239,4.236,4.239,869.1
+1697883840000,4.239,4.24,4.235,4.235,923.4
+1697883900000,4.235,4.238,4.235,4.237,504.7
+1697883960000,4.237,4.237,4.236,4.236,285.6
+1697884020000,4.235,4.236,4.234,4.235,554.3
+1697884080000,4.235,4.235,4.228,4.229,1421.3
+1697884140000,4.23,4.233,4.23,4.233,600.6
+1697884200000,4.232,4.232,4.228,4.231,1116.2
+1697884260000,4.23,4.23,4.227,4.227,1572.6
+1697884320000,4.227,4.229,4.222,4.229,3662.1
+1697884380000,4.229,4.23,4.227,4.227,510.1
+1697884440000,4.227,4.228,4.223,4.226,1487.5
+1697884500000,4.226,4.226,4.225,4.226,499.6
+1697884560000,4.226,4.227,4.226,4.226,330.6
+1697884620000,4.225,4.225,4.219,4.221,1609.7
+1697884680000,4.221,4.221,4.217,4.217,346.9
+1697884740000,4.217,4.218,4.217,4.218,592.4
+1697884800000,4.219,4.221,4.217,4.221,1983.9
+1697884860000,4.221,4.221,4.217,4.22,358.5
+1697884920000,4.219,4.22,4.218,4.22,940.8
+1697884980000,4.22,4.221,4.217,4.217,1292.3
+1697885040000,4.216,4.218,4.216,4.217,717.6
+1697885100000,4.217,4.218,4.217,4.218,263.7
+1697885160000,4.219,4.224,4.219,4.224,948.1
+1697885220000,4.224,4.225,4.224,4.224,153.9
+1697885280000,4.224,4.224,4.223,4.223,319.7
+1697885340000,4.222,4.224,4.222,4.222,1128.9
+1697885400000,4.222,4.226,4.221,4.226,4652.6
+1697885460000,4.226,4.23,4.226,4.228,1239.3
+1697885520000,4.228,4.231,4.228,4.23,1284.2
+1697885580000,4.231,4.235,4.231,4.232,935.5
+1697885640000,4.231,4.234,4.231,4.233,803.6
+1697885700000,4.232,4.233,4.226,4.231,5118.9
+1697885760000,4.23,4.231,4.229,4.231,181.6
+1697885820000,4.231,4.231,4.227,4.23,3133.1
+1697885880000,4.229,4.229,4.229,4.229,52.2
+1697885940000,4.229,4.23,4.227,4.228,741.2
+1697886000000,4.228,4.229,4.228,4.229,288.6
+1697886060000,4.23,4.23,4.229,4.23,175.9
+1697886120000,4.23,4.23,4.229,4.23,91.7
+1697886180000,4.229,4.229,4.229,4.229,307.4
+1697886240000,4.23,4.231,4.23,4.231,504.2
+1697886300000,4.232,4.233,4.232,4.232,223.1
+1697886360000,4.233,4.236,4.233,4.236,913.2
+1697886420000,4.235,4.236,4.234,4.234,966.0
+1697886480000,4.233,4.233,4.229,4.231,1163.2
+1697886540000,4.23,4.23,4.227,4.228,945.5
+1697886600000,4.229,4.236,4.229,4.235,2279.0
+1697886660000,4.235,4.235,4.235,4.235,56.6
+1697886720000,4.235,4.236,4.235,4.235,248.1
+1697886780000,4.236,4.236,4.235,4.235,96.3
+1697886840000,4.235,4.235,4.235,4.235,1.9
+1697886900000,4.236,4.241,4.236,4.239,5973.2
+1697886960000,4.239,4.24,4.239,4.24,662.5
+1697887020000,4.24,4.243,4.24,4.241,671.4
+1697887080000,4.24,4.24,4.237,4.237,426.7
+1697887140000,4.238,4.238,4.238,4.238,82.4
+1697887200000,4.238,4.241,4.238,4.241,1923.9
+1697887260000,4.241,4.242,4.235,4.238,3850.8
+1697887320000,4.237,4.237,4.234,4.234,1728.2
+1697887380000,4.234,4.234,4.228,4.228,810.9
+1697887440000,4.228,4.23,4.228,4.23,312.1
+1697887500000,4.23,4.233,4.229,4.233,1221.4
+1697887560000,4.233,4.233,4.23,4.233,1855.4
+1697887620000,4.234,4.24,4.234,4.24,759.0
+1697887680000,4.24,4.242,4.236,4.236,832.0
+1697887740000,4.235,4.237,4.235,4.235,1062.2
+1697887800000,4.236,4.237,4.233,4.235,655.8
+1697887860000,4.234,4.237,4.234,4.237,492.0
+1697887920000,4.238,4.239,4.234,4.236,1238.1
+1697887980000,4.234,4.237,4.231,4.237,2951.0
+1697888040000,4.237,4.24,4.235,4.237,3756.6
+1697888100000,4.238,4.243,4.238,4.238,1956.6
+1697888160000,4.24,4.245,4.24,4.243,2010.9
+1697888220000,4.244,4.247,4.239,4.239,2687.7
+1697888280000,4.239,4.244,4.239,4.24,1333.1
+1697888340000,4.24,4.244,4.24,4.243,705.1
+1697888400000,4.242,4.249,4.242,4.244,2193.8
+1697888460000,4.244,4.246,4.244,4.245,520.0
+1697888520000,4.245,4.245,4.244,4.244,128.4
+1697888580000,4.245,4.246,4.243,4.244,786.0
+1697888640000,4.245,4.247,4.245,4.247,290.8
+1697888700000,4.246,4.251,4.246,4.249,5350.4
+1697888760000,4.25,4.251,4.243,4.244,4036.1
+1697888820000,4.246,4.255,4.246,4.254,1975.6
+1697888880000,4.254,4.254,4.253,4.253,300.9
+1697888940000,4.253,4.256,4.252,4.253,2537.7
+1697889000000,4.253,4.256,4.252,4.252,1021.0
+1697889060000,4.253,4.254,4.251,4.251,462.6
+1697889120000,4.25,4.251,4.25,4.25,497.6
+1697889180000,4.249,4.25,4.248,4.249,249.4
+1697889240000,4.249,4.251,4.241,4.249,17183.2
+1697889300000,4.248,4.252,4.246,4.25,6779.0
+1697889360000,4.25,4.252,4.25,4.252,376.3
+1697889420000,4.252,4.252,4.249,4.25,1784.6
+1697889480000,4.249,4.254,4.249,4.254,2226.1
+1697889540000,4.252,4.253,4.252,4.253,246.1
+1697889600000,4.254,4.257,4.253,4.256,3809.6
+1697889660000,4.257,4.259,4.255,4.256,448.2
+1697889720000,4.255,4.258,4.255,4.255,2139.4
+1697889780000,4.255,4.255,4.251,4.251,2205.1
+1697889840000,4.251,4.251,4.244,4.247,8777.3
+1697889900000,4.248,4.252,4.247,4.252,5821.5
+1697889960000,4.251,4.251,4.247,4.248,1132.9
+1697890020000,4.248,4.252,4.248,4.251,3218.9
+1697890080000,4.25,4.25,4.248,4.248,1769.2
+1697890140000,4.248,4.248,4.246,4.248,518.5
+1697890200000,4.249,4.25,4.248,4.249,504.5
+1697890260000,4.25,4.25,4.244,4.244,1581.3
+1697890320000,4.244,4.244,4.234,4.238,12986.8
+1697890380000,4.237,4.238,4.235,4.237,1353.3
+1697890440000,4.238,4.239,4.237,4.239,872.0
+1697890500000,4.24,4.241,4.235,4.238,3774.3
+1697890560000,4.239,4.242,4.238,4.242,655.5
+1697890620000,4.242,4.244,4.241,4.241,2447.4
+1697890680000,4.24,4.242,4.239,4.241,971.6
+1697890740000,4.241,4.243,4.239,4.24,1628.6
+1697890800000,4.24,4.242,4.239,4.24,661.9
+1697890860000,4.241,4.241,4.239,4.24,315.0
+1697890920000,4.241,4.241,4.241,4.241,350.6
+1697890980000,4.241,4.244,4.241,4.241,3141.1
+1697891040000,4.241,4.241,4.239,4.239,120.7
+1697891100000,4.24,4.242,4.24,4.241,758.3
+1697891160000,4.242,4.243,4.242,4.243,1229.8
+1697891220000,4.243,4.244,4.241,4.241,4048.1
+1697891280000,4.241,4.246,4.24,4.246,1823.6
+1697891340000,4.246,4.246,4.242,4.242,519.5
+1697891400000,4.243,4.244,4.243,4.244,142.8
+1697891460000,4.244,4.244,4.242,4.242,362.8
+1697891520000,4.242,4.243,4.241,4.241,299.8
+1697891580000,4.241,4.241,4.238,4.239,2048.2
+1697891640000,4.24,4.242,4.24,4.241,324.4
+1697891700000,4.241,4.241,4.24,4.241,214.7
+1697891760000,4.239,4.242,4.239,4.242,1906.7
+1697891820000,4.241,4.241,4.237,4.237,293.0
+1697891880000,4.237,4.239,4.236,4.237,1414.9
+1697891940000,4.236,4.239,4.236,4.239,121.8
+1697892000000,4.239,4.239,4.238,4.238,286.7
+1697892060000,4.238,4.24,4.237,4.239,590.1
+1697892120000,4.238,4.239,4.238,4.239,355.7
+1697892180000,4.239,4.239,4.239,4.239,343.2
+1697892240000,4.24,4.241,4.239,4.239,737.5
+1697892300000,4.239,4.246,4.238,4.245,2592.5
+1697892360000,4.245,4.245,4.243,4.243,670.3
+1697892420000,4.243,4.253,4.243,4.25,9974.3
+1697892480000,4.251,4.251,4.25,4.25,1317.9
+1697892540000,4.249,4.25,4.249,4.25,55.5
+1697892600000,4.25,4.253,4.249,4.252,4050.2
+1697892660000,4.252,4.252,4.249,4.249,2848.0
+1697892720000,4.25,4.25,4.249,4.25,182.4
+1697892780000,4.251,4.251,4.246,4.246,2273.5
+1697892840000,4.247,4.248,4.244,4.246,746.8
+1697892900000,4.245,4.245,4.244,4.244,789.8
+1697892960000,4.244,4.245,4.242,4.243,401.1
+1697893020000,4.243,4.243,4.242,4.242,52.0
+1697893080000,4.242,4.243,4.241,4.242,473.3
+1697893140000,4.241,4.242,4.241,4.241,1002.2
+1697893200000,4.241,4.248,4.241,4.247,2568.1
+1697893260000,4.246,4.246,4.243,4.244,745.3
+1697893320000,4.243,4.244,4.241,4.244,1531.7
+1697893380000,4.244,4.247,4.244,4.247,390.0
+1697893440000,4.246,4.247,4.245,4.247,658.9
+1697893500000,4.246,4.25,4.245,4.25,2514.2
+1697893560000,4.25,4.252,4.25,4.251,367.8
+1697893620000,4.25,4.25,4.246,4.248,2848.8
+1697893680000,4.248,4.25,4.248,4.25,398.5
+1697893740000,4.249,4.249,4.241,4.242,6828.4
+1697893800000,4.241,4.244,4.24,4.24,1110.5
+1697893860000,4.24,4.24,4.238,4.238,866.9
+1697893920000,4.241,4.243,4.236,4.238,1958.9
+1697893980000,4.239,4.239,4.238,4.238,706.3
+1697894040000,4.238,4.243,4.236,4.242,2282.9
+1697894100000,4.242,4.242,4.241,4.241,443.2
+1697894160000,4.242,4.244,4.242,4.243,1742.4
+1697894220000,4.243,4.245,4.242,4.243,1291.0
+1697894280000,4.244,4.245,4.242,4.244,740.3
+1697894340000,4.243,4.243,4.24,4.24,307.1
+1697894400000,4.241,4.242,4.241,4.242,736.7
+1697894460000,4.242,4.242,4.24,4.242,836.7
+1697894520000,4.243,4.244,4.242,4.244,787.8
+1697894580000,4.243,4.246,4.243,4.246,1820.2
+1697894640000,4.246,4.246,4.245,4.245,442.8
+1697894700000,4.246,4.248,4.24,4.243,14307.4
+1697894760000,4.242,4.244,4.228,4.233,24017.9
+1697894820000,4.233,4.239,4.231,4.238,6800.1
+1697894880000,4.239,4.242,4.239,4.242,3624.5
+1697894940000,4.241,4.245,4.241,4.245,1298.2
+1697895000000,4.245,4.246,4.243,4.244,828.5
+1697895060000,4.245,4.245,4.239,4.24,588.6
+1697895120000,4.241,4.244,4.241,4.244,149.2
+1697895180000,4.243,4.244,4.242,4.243,211.5
+1697895240000,4.242,4.242,4.241,4.242,605.8
+1697895300000,4.241,4.241,4.238,4.239,891.6
+1697895360000,4.239,4.24,4.238,4.238,221.9
+1697895420000,4.239,4.239,4.239,4.239,405.7
+1697895480000,4.239,4.245,4.239,4.244,3432.6
+1697895540000,4.242,4.244,4.239,4.242,1400.2
+1697895600000,4.241,4.241,4.238,4.238,672.0
+1697895660000,4.237,4.237,4.235,4.235,1460.8
+1697895720000,4.236,4.241,4.236,4.238,906.3
+1697895780000,4.238,4.239,4.238,4.238,193.7
+1697895840000,4.238,4.241,4.237,4.24,1938.7
+1697895900000,4.24,4.242,4.238,4.238,2010.7
+1697895960000,4.239,4.239,4.234,4.234,1631.5
+1697896020000,4.234,4.235,4.234,4.234,445.4
+1697896080000,4.234,4.237,4.234,4.237,858.6
+1697896140000,4.239,4.245,4.239,4.243,10056.2
+1697896200000,4.243,4.245,4.242,4.243,5716.8
+1697896260000,4.243,4.253,4.242,4.253,5808.0
+1697896320000,4.254,4.259,4.254,4.257,3750.8
+1697896380000,4.257,4.257,4.253,4.255,1606.9
+1697896440000,4.255,4.256,4.248,4.251,2254.2
+1697896500000,4.251,4.251,4.248,4.249,730.2
+1697896560000,4.248,4.255,4.248,4.255,919.1
+1697896620000,4.254,4.254,4.249,4.25,436.0
+1697896680000,4.25,4.253,4.249,4.253,655.3
+1697896740000,4.252,4.256,4.252,4.255,1048.8
+1697896800000,4.256,4.258,4.255,4.256,1459.2
+1697896860000,4.256,4.256,4.251,4.251,2015.8
+1697896920000,4.249,4.249,4.244,4.247,2593.9
+1697896980000,4.248,4.252,4.248,4.249,942.8
+1697897040000,4.249,4.25,4.247,4.248,350.0
+1697897100000,4.248,4.253,4.248,4.251,2865.7
+1697897160000,4.251,4.256,4.251,4.251,2725.2
+1697897220000,4.249,4.258,4.249,4.257,2131.7
+1697897280000,4.257,4.266,4.257,4.265,4979.7
+1697897340000,4.266,4.268,4.264,4.265,2346.1
+1697897400000,4.264,4.266,4.263,4.266,2361.4
+1697897460000,4.266,4.27,4.262,4.262,2327.5
+1697897520000,4.262,4.262,4.258,4.258,4378.3
+1697897580000,4.258,4.258,4.257,4.258,567.4
+1697897640000,4.259,4.263,4.259,4.262,1569.4
+1697897700000,4.263,4.264,4.256,4.256,1460.5
+1697897760000,4.257,4.265,4.257,4.265,2466.1
+1697897820000,4.265,4.265,4.258,4.264,3154.7
+1697897880000,4.264,4.264,4.26,4.262,2128.6
+1697897940000,4.263,4.265,4.259,4.264,3775.4
+1697898000000,4.264,4.269,4.263,4.267,6705.0
+1697898060000,4.266,4.267,4.261,4.265,1430.9
+1697898120000,4.265,4.266,4.264,4.265,460.1
+1697898180000,4.263,4.263,4.261,4.261,403.7
+1697898240000,4.26,4.26,4.257,4.26,680.1
+1697898300000,4.26,4.265,4.259,4.265,4626.5
+1697898360000,4.266,4.267,4.266,4.266,1188.1
+1697898420000,4.267,4.267,4.261,4.266,2109.6
+1697898480000,4.266,4.273,4.266,4.271,3226.3
+1697898540000,4.271,4.277,4.271,4.275,6428.7
+1697898600000,4.276,4.279,4.275,4.275,3045.3
+1697898660000,4.275,4.277,4.258,4.266,13622.6
+1697898720000,4.265,4.271,4.265,4.269,1021.1
+1697898780000,4.268,4.271,4.263,4.266,3547.6
+1697898840000,4.267,4.272,4.267,4.271,2017.8
+1697898900000,4.271,4.274,4.271,4.272,1479.1
+1697898960000,4.272,4.275,4.272,4.275,286.7
+1697899020000,4.274,4.278,4.272,4.277,1796.4
+1697899080000,4.277,4.279,4.275,4.277,4646.6
+1697899140000,4.277,4.28,4.275,4.275,1804.5
+1697899200000,4.274,4.275,4.273,4.275,1126.6
+1697899260000,4.275,4.281,4.274,4.281,1737.1
+1697899320000,4.282,4.292,4.281,4.289,13027.2
+1697899380000,4.29,4.291,4.284,4.287,5079.8
+1697899440000,4.287,4.293,4.281,4.282,4282.1
+1697899500000,4.283,4.289,4.282,4.289,1951.5
+1697899560000,4.288,4.293,4.286,4.286,2082.5
+1697899620000,4.286,4.297,4.282,4.294,14508.4
+1697899680000,4.294,4.295,4.285,4.288,3808.0
+1697899740000,4.289,4.292,4.283,4.29,3042.6
+1697899800000,4.29,4.291,4.281,4.282,4830.5
+1697899860000,4.281,4.283,4.279,4.282,2975.8
+1697899920000,4.281,4.283,4.278,4.279,2491.9
+1697899980000,4.278,4.282,4.278,4.282,629.7
+1697900040000,4.281,4.281,4.275,4.278,6265.1
+1697900100000,4.278,4.278,4.275,4.276,1250.1
+1697900160000,4.277,4.277,4.265,4.267,7238.7
+1697900220000,4.268,4.273,4.268,4.273,588.4
+1697900280000,4.274,4.276,4.27,4.275,2820.7
+1697900340000,4.274,4.275,4.273,4.273,612.7
+1697900400000,4.274,4.28,4.274,4.279,3211.7
+1697900460000,4.279,4.285,4.278,4.281,3553.4
+1697900520000,4.281,4.284,4.279,4.281,4687.5
+1697900580000,4.281,4.281,4.275,4.275,4655.2
+1697900640000,4.275,4.277,4.267,4.267,8589.7
+1697900700000,4.266,4.266,4.26,4.26,2850.9
+1697900760000,4.261,4.262,4.257,4.26,3994.6
+1697900820000,4.26,4.266,4.257,4.26,5795.3
+1697900880000,4.26,4.262,4.256,4.256,4368.8
+1697900940000,4.256,4.257,4.247,4.252,3506.4
+1697901000000,4.252,4.256,4.251,4.256,2292.1
+1697901060000,4.257,4.259,4.256,4.256,393.3
+1697901120000,4.255,4.255,4.236,4.24,10313.5
+1697901180000,4.241,4.248,4.241,4.244,3429.3
+1697901240000,4.244,4.249,4.243,4.247,4146.7
+1697901300000,4.248,4.249,4.241,4.241,2513.1
+1697901360000,4.242,4.254,4.238,4.253,2971.0
+1697901420000,4.255,4.26,4.253,4.255,7112.3
+1697901480000,4.254,4.262,4.254,4.262,1815.4
+1697901540000,4.264,4.268,4.264,4.266,1151.8
+1697901600000,4.266,4.268,4.264,4.267,2540.6
+1697901660000,4.267,4.27,4.267,4.269,549.0
+1697901720000,4.27,4.274,4.269,4.27,6871.6
+1697901780000,4.27,4.27,4.263,4.267,4981.7
+1697901840000,4.267,4.269,4.263,4.267,1490.5
+1697901900000,4.268,4.269,4.263,4.264,2147.6
+1697901960000,4.263,4.263,4.259,4.26,2761.5
+1697902020000,4.26,4.268,4.26,4.264,1355.3
+1697902080000,4.264,4.264,4.259,4.259,999.5
+1697902140000,4.259,4.259,4.255,4.257,2279.1
+1697902200000,4.257,4.26,4.256,4.26,2280.6
+1697902260000,4.261,4.266,4.259,4.259,1990.1
+1697902320000,4.259,4.259,4.254,4.256,3144.0
+1697902380000,4.255,4.257,4.254,4.257,610.0
+1697902440000,4.259,4.263,4.258,4.262,924.7
+1697902500000,4.265,4.266,4.263,4.265,422.0
+1697902560000,4.264,4.265,4.262,4.263,824.6
+1697902620000,4.264,4.266,4.263,4.265,665.1
+1697902680000,4.265,4.269,4.264,4.267,1030.5
+1697902740000,4.268,4.272,4.267,4.269,1734.8
+1697902800000,4.27,4.272,4.268,4.272,2687.0
+1697902860000,4.271,4.271,4.262,4.268,1645.4
+1697902920000,4.269,4.27,4.265,4.265,336.0
+1697902980000,4.266,4.27,4.266,4.269,912.5
+1697903040000,4.269,4.269,4.265,4.266,431.1
+1697903100000,4.267,4.275,4.267,4.273,10167.5
+1697903160000,4.273,4.274,4.268,4.272,5239.1
+1697903220000,4.272,4.274,4.272,4.273,803.7
+1697903280000,4.272,4.273,4.27,4.27,698.8
+1697903340000,4.27,4.272,4.269,4.271,120.3
+1697903400000,4.272,4.274,4.271,4.273,1204.7
+1697903460000,4.274,4.276,4.273,4.274,2876.3
+1697903520000,4.275,4.278,4.272,4.274,2170.3
+1697903580000,4.274,4.277,4.274,4.275,596.2
+1697903640000,4.276,4.279,4.276,4.277,1894.4
+1697903700000,4.277,4.278,4.273,4.273,2120.3
+1697903760000,4.274,4.277,4.273,4.277,2482.4
+1697903820000,4.277,4.281,4.277,4.278,1576.2
+1697903880000,4.278,4.28,4.278,4.279,949.1
+1697903940000,4.278,4.282,4.276,4.276,1592.3
+1697904000000,4.276,4.28,4.275,4.278,1874.6
+1697904060000,4.278,4.278,4.273,4.273,1642.1
+1697904120000,4.272,4.275,4.27,4.273,2926.5
+1697904180000,4.272,4.272,4.268,4.268,3551.0
+1697904240000,4.268,4.277,4.268,4.276,2955.4
+1697904300000,4.276,4.284,4.275,4.284,3764.4
+1697904360000,4.283,4.286,4.282,4.284,969.3
+1697904420000,4.285,4.286,4.278,4.284,4641.0
+1697904480000,4.285,4.29,4.282,4.282,9746.0
+1697904540000,4.283,4.291,4.283,4.285,6896.7
+1697904600000,4.284,4.286,4.279,4.284,3213.4
+1697904660000,4.285,4.285,4.281,4.281,2315.8
+1697904720000,4.281,4.295,4.281,4.292,15851.0
+1697904780000,4.293,4.298,4.293,4.297,3471.6
+1697904840000,4.298,4.299,4.296,4.298,11695.8
+1697904900000,4.298,4.307,4.288,4.307,16216.6
+1697904960000,4.307,4.318,4.304,4.305,33144.0
+1697905020000,4.306,4.311,4.286,4.292,25445.6
+1697905080000,4.29,4.299,4.288,4.298,5478.0
+1697905140000,4.298,4.303,4.297,4.301,3715.4
+1697905200000,4.301,4.312,4.301,4.312,8698.7
+1697905260000,4.311,4.32,4.308,4.318,13780.9
+1697905320000,4.318,4.32,4.308,4.312,6704.7
+1697905380000,4.312,4.32,4.312,4.319,2817.4
+1697905440000,4.32,4.326,4.32,4.326,7607.4
+1697905500000,4.325,4.327,4.31,4.313,11887.2
+1697905560000,4.314,4.316,4.308,4.315,5509.2
+1697905620000,4.316,4.32,4.315,4.317,1224.5
+1697905680000,4.317,4.32,4.309,4.319,6732.5
+1697905740000,4.319,4.321,4.316,4.317,1806.6
+1697905800000,4.318,4.318,4.304,4.307,16022.4
+1697905860000,4.307,4.31,4.304,4.309,5310.3
+1697905920000,4.309,4.309,4.303,4.309,977.1
+1697905980000,4.308,4.313,4.306,4.311,3924.0
+1697906040000,4.311,4.311,4.304,4.309,2323.9
+1697906100000,4.308,4.318,4.307,4.315,1205.6
+1697906160000,4.315,4.318,4.314,4.316,3843.9
+1697906220000,4.316,4.319,4.314,4.319,1226.7
+1697906280000,4.319,4.324,4.317,4.319,3912.1
+1697906340000,4.32,4.324,4.319,4.319,1345.4
+1697906400000,4.319,4.32,4.316,4.316,1363.2
+1697906460000,4.317,4.319,4.312,4.312,4362.3
+1697906520000,4.312,4.312,4.309,4.312,2986.6
+1697906580000,4.313,4.313,4.311,4.311,1665.7
+1697906640000,4.312,4.312,4.308,4.309,2668.3
+1697906700000,4.309,4.31,4.307,4.309,1381.8
+1697906760000,4.311,4.319,4.309,4.309,2744.6
+1697906820000,4.31,4.313,4.309,4.309,926.0
+1697906880000,4.308,4.308,4.302,4.302,2615.3
+1697906940000,4.302,4.305,4.3,4.3,3962.8
+1697907000000,4.3,4.304,4.299,4.3,3058.2
+1697907060000,4.3,4.3,4.293,4.293,1936.1
+1697907120000,4.294,4.294,4.291,4.291,3354.9
+1697907180000,4.291,4.292,4.272,4.288,59180.1
+1697907240000,4.288,4.289,4.285,4.287,3126.3
+1697907300000,4.288,4.291,4.286,4.29,3180.6
+1697907360000,4.289,4.289,4.282,4.283,1381.4
+1697907420000,4.284,4.286,4.28,4.28,2102.6
+1697907480000,4.28,4.28,4.275,4.276,2457.2
+1697907540000,4.275,4.282,4.273,4.282,3222.4
+1697907600000,4.282,4.285,4.279,4.281,2767.4
+1697907660000,4.282,4.286,4.281,4.285,1509.4
+1697907720000,4.284,4.284,4.272,4.277,4038.1
+1697907780000,4.278,4.284,4.278,4.281,1947.5
+1697907840000,4.282,4.287,4.282,4.282,3735.0
+1697907900000,4.281,4.282,4.28,4.282,1635.1
+1697907960000,4.28,4.284,4.28,4.284,5613.2
+1697908020000,4.283,4.285,4.282,4.285,910.8
+1697908080000,4.284,4.286,4.281,4.281,4184.4
+1697908140000,4.281,4.283,4.281,4.283,1611.8
+1697908200000,4.283,4.286,4.283,4.283,730.2
+1697908260000,4.282,4.282,4.281,4.282,177.4
+1697908320000,4.282,4.282,4.275,4.275,3293.3
+1697908380000,4.275,4.279,4.274,4.278,1143.2
+1697908440000,4.278,4.279,4.276,4.276,1247.9
+1697908500000,4.276,4.277,4.275,4.275,381.1
+1697908560000,4.275,4.276,4.272,4.273,2881.0
+1697908620000,4.273,4.277,4.272,4.277,1032.1
+1697908680000,4.277,4.283,4.277,4.278,5784.5
+1697908740000,4.279,4.282,4.279,4.281,786.9
+1697908800000,4.281,4.281,4.281,4.281,506.5
+1697908860000,4.281,4.281,4.279,4.281,496.7
+1697908920000,4.28,4.281,4.28,4.281,1037.4
+1697908980000,4.281,4.287,4.281,4.287,2634.7
+1697909040000,4.288,4.289,4.287,4.287,1046.5
+1697909100000,4.287,4.289,4.287,4.287,953.9
+1697909160000,4.287,4.291,4.287,4.291,1079.3
+1697909220000,4.292,4.293,4.289,4.289,559.5
+1697909280000,4.289,4.296,4.288,4.295,3593.9
+1697909340000,4.295,4.295,4.292,4.293,1648.2
+1697909400000,4.294,4.295,4.291,4.293,1020.6
+1697909460000,4.293,4.298,4.293,4.296,1218.9
+1697909520000,4.297,4.299,4.297,4.299,684.2
+1697909580000,4.298,4.299,4.295,4.295,1234.7
+1697909640000,4.295,4.295,4.292,4.293,1433.5
+1697909700000,4.294,4.299,4.294,4.296,2427.6
+1697909760000,4.296,4.298,4.295,4.296,294.9
+1697909820000,4.297,4.298,4.288,4.289,2273.3
+1697909880000,4.288,4.292,4.286,4.292,2810.0
+1697909940000,4.291,4.291,4.29,4.29,566.4
+1697910000000,4.29,4.298,4.289,4.293,6158.2
+1697910060000,4.294,4.294,4.291,4.293,1935.1
+1697910120000,4.293,4.297,4.289,4.291,7659.8
+1697910180000,4.291,4.293,4.287,4.292,3850.9
+1697910240000,4.292,4.297,4.292,4.293,2093.2
+1697910300000,4.293,4.3,4.291,4.3,6490.5
+1697910360000,4.3,4.302,4.296,4.296,3475.6
+1697910420000,4.296,4.297,4.292,4.293,4206.7
+1697910480000,4.293,4.293,4.283,4.287,7355.2
+1697910540000,4.288,4.295,4.287,4.295,1252.0
+1697910600000,4.296,4.298,4.295,4.296,1427.7
+1697910660000,4.295,4.296,4.292,4.294,1472.3
+1697910720000,4.295,4.296,4.281,4.284,8573.8
+1697910780000,4.285,4.289,4.285,4.286,2407.3
+1697910840000,4.287,4.289,4.287,4.289,914.0
+1697910900000,4.289,4.295,4.289,4.294,1545.4
+1697910960000,4.293,4.296,4.291,4.295,1964.3
+1697911020000,4.295,4.298,4.293,4.297,3743.6
+1697911080000,4.297,4.297,4.288,4.289,1054.4
+1697911140000,4.289,4.289,4.285,4.289,2615.0
+1697911200000,4.288,4.298,4.288,4.295,8467.6
+1697911260000,4.295,4.305,4.295,4.299,13367.5
+1697911320000,4.299,4.3,4.29,4.296,5528.2
+1697911380000,4.297,4.301,4.296,4.297,2785.1
+1697911440000,4.296,4.296,4.289,4.289,4972.8
+1697911500000,4.29,4.29,4.28,4.282,4161.4
+1697911560000,4.28,4.281,4.271,4.278,8170.8
+1697911620000,4.278,4.28,4.275,4.277,2799.4
+1697911680000,4.276,4.279,4.276,4.279,1619.6
+1697911740000,4.28,4.284,4.28,4.281,2139.9
+1697911800000,4.281,4.284,4.279,4.284,2402.6
+1697911860000,4.284,4.285,4.282,4.283,1667.4
+1697911920000,4.283,4.284,4.279,4.28,2140.8
+1697911980000,4.279,4.279,4.272,4.273,3241.8
+1697912040000,4.272,4.275,4.271,4.275,1260.3
+1697912100000,4.274,4.275,4.269,4.27,2355.8
+1697912160000,4.271,4.281,4.271,4.281,9850.5
+1697912220000,4.281,4.286,4.281,4.283,3820.1
+1697912280000,4.283,4.285,4.282,4.284,1308.5
+1697912340000,4.284,4.289,4.284,4.289,1446.0
+1697912400000,4.289,4.291,4.287,4.289,3390.8
+1697912460000,4.29,4.292,4.29,4.291,1659.2
+1697912520000,4.29,4.291,4.288,4.29,675.4
+1697912580000,4.29,4.294,4.29,4.292,2287.1
+1697912640000,4.291,4.291,4.286,4.288,2159.1
+1697912700000,4.287,4.289,4.283,4.287,1647.0
+1697912760000,4.287,4.289,4.287,4.288,418.8
+1697912820000,4.287,4.287,4.284,4.284,3570.8
+1697912880000,4.283,4.287,4.28,4.286,2383.8
+1697912940000,4.286,4.288,4.285,4.288,1820.7
+1697913000000,4.287,4.287,4.279,4.28,2499.9
+1697913060000,4.279,4.284,4.276,4.277,5491.9
+1697913120000,4.276,4.279,4.275,4.278,5272.6
+1697913180000,4.278,4.278,4.272,4.274,1202.8
+1697913240000,4.274,4.275,4.274,4.274,1037.5
+1697913300000,4.274,4.277,4.271,4.271,2811.5
+1697913360000,4.271,4.274,4.27,4.273,1269.7
+1697913420000,4.272,4.274,4.269,4.274,1295.9
+1697913480000,4.274,4.281,4.274,4.281,2723.9
+1697913540000,4.282,4.283,4.277,4.277,1589.7
+1697913600000,4.277,4.281,4.275,4.281,1970.5
+1697913660000,4.281,4.281,4.28,4.281,1222.2
+1697913720000,4.28,4.283,4.279,4.281,640.3
+1697913780000,4.28,4.281,4.279,4.279,1419.7
+1697913840000,4.279,4.279,4.277,4.278,610.5
+1697913900000,4.278,4.278,4.273,4.273,1587.0
+1697913960000,4.274,4.276,4.274,4.276,3415.7
+1697914020000,4.277,4.277,4.272,4.273,1266.5
+1697914080000,4.273,4.274,4.27,4.273,1912.1
+1697914140000,4.274,4.28,4.274,4.278,4213.6
+1697914200000,4.277,4.283,4.275,4.283,2146.3
+1697914260000,4.284,4.286,4.281,4.282,2185.6
+1697914320000,4.281,4.283,4.28,4.283,515.1
+1697914380000,4.283,4.287,4.283,4.284,1483.0
+1697914440000,4.285,4.286,4.285,4.286,609.5
+1697914500000,4.285,4.289,4.285,4.289,788.7
+1697914560000,4.289,4.29,4.286,4.288,3940.6
+1697914620000,4.289,4.289,4.285,4.285,607.5
+1697914680000,4.286,4.292,4.286,4.292,937.4
+1697914740000,4.291,4.291,4.288,4.288,647.9
+1697914800000,4.288,4.293,4.285,4.293,2941.1
+1697914860000,4.292,4.295,4.29,4.294,1309.6
+1697914920000,4.294,4.295,4.29,4.29,384.6
+1697914980000,4.29,4.291,4.287,4.289,958.1
+1697915040000,4.289,4.289,4.281,4.285,2403.8
+1697915100000,4.284,4.284,4.278,4.278,2990.2
+1697915160000,4.279,4.28,4.277,4.279,1098.2
+1697915220000,4.279,4.281,4.277,4.278,1323.8
+1697915280000,4.278,4.278,4.273,4.274,1195.6
+1697915340000,4.273,4.276,4.269,4.269,4028.3
+1697915400000,4.27,4.272,4.269,4.271,1174.6
+1697915460000,4.271,4.271,4.266,4.266,1695.3
+1697915520000,4.267,4.268,4.261,4.265,5830.9
+1697915580000,4.265,4.268,4.263,4.264,2748.0
+1697915640000,4.263,4.264,4.26,4.26,2962.5
+1697915700000,4.26,4.264,4.26,4.264,1569.3
+1697915760000,4.264,4.267,4.264,4.267,1281.2
+1697915820000,4.267,4.267,4.263,4.266,1845.3
+1697915880000,4.267,4.27,4.263,4.265,3980.6
+1697915940000,4.264,4.264,4.262,4.262,296.7
+1697916000000,4.263,4.266,4.262,4.264,1790.1
+1697916060000,4.264,4.266,4.264,4.266,969.6
+1697916120000,4.265,4.266,4.263,4.264,1192.2
+1697916180000,4.264,4.264,4.257,4.258,2690.3
+1697916240000,4.258,4.26,4.258,4.259,742.5
+1697916300000,4.259,4.26,4.257,4.258,735.8
+1697916360000,4.258,4.262,4.258,4.261,1110.3
+1697916420000,4.262,4.264,4.262,4.264,322.8
+1697916480000,4.263,4.265,4.263,4.264,613.8
+1697916540000,4.264,4.265,4.263,4.265,618.4
+1697916600000,4.265,4.27,4.264,4.265,5062.5
+1697916660000,4.264,4.265,4.263,4.265,272.7
+1697916720000,4.264,4.266,4.264,4.266,39.3
+1697916780000,4.265,4.266,4.265,4.265,271.7
+1697916840000,4.266,4.268,4.266,4.268,286.0
+1697916900000,4.268,4.273,4.268,4.271,1548.7
+1697916960000,4.271,4.274,4.271,4.272,692.4
+1697917020000,4.273,4.277,4.273,4.275,961.0
+1697917080000,4.276,4.276,4.272,4.274,937.7
+1697917140000,4.274,4.274,4.272,4.274,354.2
+1697917200000,4.274,4.275,4.272,4.274,1180.4
+1697917260000,4.275,4.28,4.275,4.28,1184.2
+1697917320000,4.279,4.279,4.275,4.278,1486.1
+1697917380000,4.278,4.279,4.278,4.279,249.8
+1697917440000,4.279,4.28,4.277,4.28,838.9
+1697917500000,4.28,4.285,4.279,4.283,2581.9
+1697917560000,4.283,4.283,4.28,4.28,333.6
+1697917620000,4.28,4.283,4.28,4.283,632.0
+1697917680000,4.282,4.283,4.28,4.283,935.9
+1697917740000,4.283,4.284,4.28,4.281,1919.4
+1697917800000,4.282,4.286,4.282,4.285,1020.5
+1697917860000,4.284,4.285,4.282,4.285,1162.3
+1697917920000,4.285,4.285,4.282,4.284,626.6
+1697917980000,4.284,4.286,4.283,4.283,1780.4
+1697918040000,4.283,4.286,4.283,4.286,1479.6
+1697918100000,4.284,4.284,4.278,4.281,4168.5
+1697918160000,4.281,4.282,4.279,4.28,1833.0
+1697918220000,4.279,4.281,4.279,4.28,810.2
+1697918280000,4.281,4.281,4.279,4.28,590.9
+1697918340000,4.28,4.28,4.277,4.277,1148.3
+1697918400000,4.278,4.284,4.278,4.279,4431.2
+1697918460000,4.279,4.28,4.279,4.279,540.7
+1697918520000,4.278,4.278,4.275,4.276,604.5
+1697918580000,4.276,4.277,4.275,4.276,1045.0
+1697918640000,4.276,4.277,4.276,4.276,579.2
+1697918700000,4.277,4.278,4.275,4.275,1473.8
+1697918760000,4.275,4.275,4.272,4.273,1405.3
+1697918820000,4.273,4.276,4.273,4.274,1060.1
+1697918880000,4.274,4.277,4.274,4.276,792.3
+1697918940000,4.276,4.276,4.275,4.275,346.3
+1697919000000,4.274,4.275,4.273,4.275,1286.4
+1697919060000,4.276,4.276,4.276,4.276,153.0
+1697919120000,4.275,4.275,4.269,4.272,2156.0
+1697919180000,4.273,4.273,4.271,4.271,214.7
+1697919240000,4.271,4.273,4.27,4.273,458.5
+1697919300000,4.273,4.274,4.27,4.27,796.9
+1697919360000,4.269,4.27,4.266,4.269,844.5
+1697919420000,4.268,4.268,4.265,4.267,355.1
+1697919480000,4.267,4.269,4.267,4.267,461.5
+1697919540000,4.267,4.269,4.266,4.269,397.8
+1697919600000,4.267,4.268,4.267,4.267,1542.0
+1697919660000,4.267,4.267,4.267,4.267,213.8
+1697919720000,4.268,4.268,4.264,4.265,1062.2
+1697919780000,4.264,4.266,4.258,4.258,3109.6
+1697919840000,4.258,4.258,4.251,4.254,4466.0
+1697919900000,4.254,4.262,4.254,4.26,3501.8
+1697919960000,4.261,4.264,4.26,4.264,350.9
+1697920020000,4.264,4.269,4.263,4.267,1645.6
+1697920080000,4.268,4.268,4.263,4.263,759.3
+1697920140000,4.263,4.264,4.261,4.262,1267.3
+1697920200000,4.261,4.266,4.26,4.266,1673.4
+1697920260000,4.266,4.267,4.264,4.267,151.0
+1697920320000,4.268,4.27,4.268,4.27,224.8
+1697920380000,4.271,4.272,4.271,4.272,331.7
+1697920440000,4.273,4.276,4.273,4.276,1400.2
+1697920500000,4.275,4.275,4.268,4.268,1138.7
+1697920560000,4.268,4.269,4.265,4.265,559.5
+1697920620000,4.266,4.27,4.266,4.27,158.4
+1697920680000,4.27,4.273,4.269,4.273,584.3
+1697920740000,4.272,4.272,4.271,4.271,41.7
+1697920800000,4.272,4.272,4.266,4.266,1528.9
+1697920860000,4.263,4.267,4.258,4.258,1423.2
+1697920920000,4.258,4.26,4.255,4.259,483.3
+1697920980000,4.259,4.26,4.258,4.26,581.4
+1697921040000,4.26,4.26,4.26,4.26,88.4
+1697921100000,4.261,4.262,4.261,4.262,187.0
+1697921160000,4.262,4.265,4.262,4.264,432.6
+1697921220000,4.264,4.265,4.264,4.265,623.5
+1697921280000,4.266,4.268,4.266,4.268,195.3
+1697921340000,4.269,4.269,4.265,4.265,1215.7
+1697921400000,4.265,4.268,4.265,4.267,388.7
+1697921460000,4.266,4.267,4.259,4.263,13835.0
+1697921520000,4.262,4.262,4.26,4.261,918.7
+1697921580000,4.261,4.261,4.259,4.259,1236.9
+1697921640000,4.258,4.262,4.258,4.262,601.7
+1697921700000,4.262,4.263,4.261,4.263,317.1
+1697921760000,4.263,4.263,4.263,4.263,1.4
+1697921820000,4.263,4.264,4.262,4.262,165.2
+1697921880000,4.262,4.262,4.262,4.262,20.0
+1697921940000,4.262,4.263,4.262,4.263,58.4
+1697922000000,4.263,4.264,4.262,4.263,775.0
+1697922060000,4.262,4.262,4.26,4.261,852.1
+1697922120000,4.262,4.265,4.262,4.264,1083.1
+1697922180000,4.264,4.268,4.264,4.268,648.8
+1697922240000,4.267,4.269,4.267,4.267,222.3
+1697922300000,4.266,4.266,4.263,4.264,2084.9
+1697922360000,4.264,4.266,4.264,4.266,170.1
+1697922420000,4.266,4.266,4.262,4.262,1333.2
+1697922480000,4.262,4.264,4.26,4.263,970.3
+1697922540000,4.263,4.265,4.263,4.265,847.3
+1697922600000,4.265,4.267,4.264,4.267,934.7
+1697922660000,4.266,4.266,4.265,4.265,26.5
+1697922720000,4.266,4.27,4.266,4.27,1558.7
+1697922780000,4.27,4.271,4.268,4.271,1152.6
+1697922840000,4.271,4.273,4.271,4.273,1432.2
+1697922900000,4.274,4.278,4.274,4.278,604.7
+1697922960000,4.278,4.281,4.278,4.281,255.8
+1697923020000,4.28,4.281,4.28,4.281,38.4
+1697923080000,4.281,4.282,4.281,4.282,124.2
+1697923140000,4.282,4.282,4.28,4.282,1670.7
+1697923200000,4.281,4.284,4.281,4.284,447.0
+1697923260000,4.284,4.286,4.282,4.282,3260.9
+1697923320000,4.282,4.282,4.278,4.282,1106.9
+1697923380000,4.282,4.284,4.282,4.284,203.4
+1697923440000,4.283,4.285,4.283,4.285,921.2
+1697923500000,4.285,4.287,4.285,4.287,1083.7
+1697923560000,4.287,4.287,4.284,4.285,835.8
+1697923620000,4.285,4.285,4.284,4.284,247.6
+1697923680000,4.284,4.285,4.284,4.285,201.4
+1697923740000,4.284,4.286,4.284,4.286,257.4
+1697923800000,4.287,4.289,4.287,4.289,668.7
+1697923860000,4.29,4.29,4.29,4.29,150.3
+1697923920000,4.289,4.29,4.289,4.29,654.2
+1697923980000,4.29,4.292,4.287,4.288,2177.8
+1697924040000,4.287,4.287,4.286,4.287,283.8
+1697924100000,4.286,4.289,4.285,4.289,1340.0
+1697924160000,4.288,4.288,4.288,4.288,179.2
+1697924220000,4.288,4.288,4.286,4.286,263.7
+1697924280000,4.285,4.285,4.281,4.283,2069.6
+1697924340000,4.282,4.283,4.282,4.282,48.7
+1697924400000,4.282,4.284,4.281,4.284,932.1
+1697924460000,4.284,4.286,4.284,4.286,1294.6
+1697924520000,4.285,4.286,4.283,4.283,2260.6
+1697924580000,4.284,4.285,4.283,4.283,1569.3
+1697924640000,4.284,4.285,4.282,4.284,332.7
+1697924700000,4.283,4.284,4.281,4.284,952.2
+1697924760000,4.284,4.285,4.284,4.284,110.0
+1697924820000,4.284,4.285,4.284,4.285,33.7
+1697924880000,4.285,4.285,4.284,4.285,134.5
+1697924940000,4.285,4.285,4.284,4.284,4.6
+1697925000000,4.284,4.288,4.284,4.287,1993.6
+1697925060000,4.287,4.287,4.284,4.285,1476.0
+1697925120000,4.286,4.29,4.286,4.29,890.0
+1697925180000,4.288,4.29,4.288,4.29,116.0
+1697925240000,4.289,4.29,4.287,4.289,813.8
+1697925300000,4.29,4.293,4.29,4.293,310.9
+1697925360000,4.293,4.295,4.293,4.294,1472.6
+1697925420000,4.294,4.295,4.293,4.293,320.5
+1697925480000,4.293,4.293,4.29,4.29,737.4
+1697925540000,4.29,4.293,4.29,4.293,1132.9
+1697925600000,4.293,4.294,4.293,4.294,436.9
+1697925660000,4.294,4.297,4.294,4.296,290.3
+1697925720000,4.297,4.299,4.297,4.299,307.0
+1697925780000,4.299,4.299,4.298,4.298,460.5
+1697925840000,4.299,4.299,4.297,4.299,490.0
+1697925900000,4.299,4.299,4.299,4.299,14.7
+1697925960000,4.299,4.304,4.298,4.302,2921.9
+1697926020000,4.301,4.302,4.297,4.298,7537.5
+1697926080000,4.297,4.298,4.295,4.295,461.4
+1697926140000,4.295,4.297,4.295,4.295,1328.8
+1697926200000,4.297,4.299,4.296,4.299,460.7
+1697926260000,4.298,4.3,4.297,4.3,995.3
+1697926320000,4.299,4.299,4.297,4.299,443.8
+1697926380000,4.298,4.3,4.298,4.299,82.5
+1697926440000,4.299,4.302,4.299,4.301,2548.4
+1697926500000,4.301,4.303,4.301,4.303,857.2
+1697926560000,4.303,4.307,4.303,4.305,1417.9
+1697926620000,4.305,4.307,4.305,4.306,602.6
+1697926680000,4.306,4.306,4.304,4.304,374.8
+1697926740000,4.304,4.305,4.303,4.303,587.2
+1697926800000,4.303,4.308,4.303,4.308,2406.5
+1697926860000,4.307,4.31,4.304,4.304,5456.6
+1697926920000,4.304,4.304,4.297,4.297,1636.9
+1697926980000,4.297,4.297,4.286,4.286,5330.2
+1697927040000,4.286,4.29,4.286,4.288,1321.5
+1697927100000,4.288,4.288,4.281,4.282,1323.1
+1697927160000,4.282,4.286,4.282,4.286,1007.8
+1697927220000,4.287,4.287,4.287,4.287,41.9
+1697927280000,4.286,4.286,4.284,4.285,500.9
+1697927340000,4.285,4.286,4.285,4.285,266.1
+1697927400000,4.285,4.285,4.273,4.273,2689.1
+1697927460000,4.273,4.285,4.273,4.283,4160.0
+1697927520000,4.282,4.285,4.282,4.283,1291.0
+1697927580000,4.284,4.284,4.284,4.284,5.6
+1697927640000,4.284,4.285,4.281,4.285,1708.3
+1697927700000,4.284,4.284,4.28,4.28,101.4
+1697927760000,4.28,4.28,4.272,4.278,1797.1
+1697927820000,4.279,4.284,4.279,4.283,995.1
+1697927880000,4.283,4.284,4.283,4.284,30.5
+1697927940000,4.283,4.283,4.283,4.283,273.6
+1697928000000,4.283,4.289,4.283,4.288,2551.4
+1697928060000,4.289,4.292,4.289,4.291,855.3
+1697928120000,4.293,4.294,4.293,4.293,135.4
+1697928180000,4.293,4.293,4.29,4.29,655.6
+1697928240000,4.291,4.292,4.291,4.292,253.8
+1697928300000,4.293,4.299,4.293,4.296,1373.1
+1697928360000,4.296,4.296,4.291,4.291,741.6
+1697928420000,4.29,4.292,4.29,4.29,290.8
+1697928480000,4.291,4.293,4.291,4.292,69.0
+1697928540000,4.292,4.292,4.292,4.292,109.2
+1697928600000,4.293,4.293,4.288,4.289,1035.6
+1697928660000,4.289,4.294,4.288,4.294,695.6
+1697928720000,4.294,4.294,4.291,4.294,1253.6
+1697928780000,4.293,4.293,4.291,4.293,727.1
+1697928840000,4.292,4.292,4.291,4.291,163.5
+1697928900000,4.29,4.29,4.289,4.289,82.0
+1697928960000,4.289,4.29,4.287,4.29,1083.2
+1697929020000,4.29,4.293,4.288,4.289,1236.7
+1697929080000,4.288,4.288,4.288,4.288,155.7
+1697929140000,4.288,4.289,4.288,4.288,336.4
+1697929200000,4.288,4.288,4.286,4.286,468.3
+1697929260000,4.286,4.287,4.285,4.285,658.4
+1697929320000,4.285,4.286,4.285,4.285,116.4
+1697929380000,4.285,4.285,4.278,4.278,554.4
+1697929440000,4.278,4.279,4.276,4.277,1509.5
+1697929500000,4.276,4.279,4.272,4.279,2023.7
+1697929560000,4.279,4.281,4.279,4.281,106.6
+1697929620000,4.28,4.28,4.272,4.272,813.1
+1697929680000,4.273,4.277,4.273,4.277,297.0
+1697929740000,4.277,4.278,4.273,4.275,349.2
+1697929800000,4.274,4.279,4.274,4.275,1725.9
+1697929860000,4.274,4.276,4.274,4.274,1763.0
+1697929920000,4.273,4.277,4.273,4.275,1145.2
+1697929980000,4.277,4.279,4.275,4.279,480.2
+1697930040000,4.279,4.28,4.279,4.279,331.6
+1697930100000,4.278,4.279,4.273,4.274,1606.9
+1697930160000,4.274,4.275,4.27,4.275,3100.3
+1697930220000,4.274,4.278,4.274,4.277,361.3
+1697930280000,4.277,4.279,4.277,4.279,356.1
+1697930340000,4.279,4.283,4.279,4.282,2348.2
+1697930400000,4.282,4.284,4.276,4.278,1876.0
+1697930460000,4.278,4.28,4.278,4.28,250.9
+1697930520000,4.28,4.285,4.28,4.284,672.2
+1697930580000,4.284,4.284,4.282,4.283,694.4
+1697930640000,4.282,4.282,4.277,4.279,1333.4
+1697930700000,4.279,4.286,4.279,4.285,1229.7
+1697930760000,4.285,4.29,4.285,4.288,3576.4
+1697930820000,4.288,4.288,4.282,4.285,941.3
+1697930880000,4.285,4.288,4.285,4.288,955.4
+1697930940000,4.288,4.288,4.287,4.287,1187.8
+1697931000000,4.287,4.288,4.284,4.285,981.2
+1697931060000,4.285,4.285,4.279,4.282,927.9
+1697931120000,4.282,4.285,4.278,4.278,662.5
+1697931180000,4.278,4.278,4.274,4.277,333.8
+1697931240000,4.277,4.28,4.275,4.28,908.4
+1697931300000,4.28,4.281,4.275,4.28,2287.7
+1697931360000,4.28,4.281,4.273,4.275,3137.0
+1697931420000,4.275,4.275,4.269,4.275,2626.7
+1697931480000,4.274,4.275,4.271,4.273,3081.4
+1697931540000,4.273,4.278,4.272,4.278,2284.6
+1697931600000,4.279,4.281,4.279,4.28,632.2
+1697931660000,4.28,4.281,4.278,4.281,587.9
+1697931720000,4.28,4.28,4.279,4.28,502.6
+1697931780000,4.28,4.28,4.279,4.279,540.4
+1697931840000,4.281,4.281,4.279,4.279,243.1
+1697931900000,4.279,4.282,4.279,4.282,115.3
+1697931960000,4.282,4.282,4.278,4.278,630.4
+1697932020000,4.279,4.282,4.279,4.282,693.8
+1697932080000,4.281,4.281,4.281,4.281,496.1
+1697932140000,4.281,4.283,4.281,4.282,337.0
+1697932200000,4.281,4.285,4.28,4.284,3845.1
+1697932260000,4.283,4.286,4.282,4.286,953.4
+1697932320000,4.287,4.289,4.287,4.288,1972.2
+1697932380000,4.287,4.287,4.286,4.286,924.1
+1697932440000,4.286,4.286,4.283,4.285,360.2
+1697932500000,4.284,4.285,4.284,4.285,38.3
+1697932560000,4.285,4.285,4.284,4.285,499.4
+1697932620000,4.285,4.289,4.285,4.289,320.1
+1697932680000,4.287,4.287,4.286,4.286,119.0
+1697932740000,4.286,4.287,4.284,4.285,477.5
+1697932800000,4.286,4.291,4.284,4.287,3374.5
+1697932860000,4.286,4.286,4.279,4.28,1684.6
+1697932920000,4.28,4.28,4.276,4.277,1299.1
+1697932980000,4.278,4.279,4.278,4.279,28.9
+1697933040000,4.278,4.278,4.276,4.276,350.8
+1697933100000,4.277,4.28,4.276,4.279,838.7
+1697933160000,4.278,4.278,4.272,4.272,3158.5
+1697933220000,4.272,4.276,4.272,4.276,572.2
+1697933280000,4.276,4.276,4.269,4.273,2323.7
+1697933340000,4.273,4.281,4.273,4.28,745.4
+1697933400000,4.279,4.285,4.278,4.285,2798.4
+1697933460000,4.284,4.284,4.282,4.282,1068.1
+1697933520000,4.282,4.285,4.282,4.285,293.3
+1697933580000,4.286,4.288,4.284,4.286,549.6
+1697933640000,4.286,4.29,4.286,4.288,445.3
+1697933700000,4.289,4.292,4.289,4.291,1016.4
+1697933760000,4.29,4.299,4.29,4.297,6208.6
+1697933820000,4.295,4.295,4.292,4.294,435.9
+1697933880000,4.293,4.298,4.293,4.297,1220.0
+1697933940000,4.297,4.298,4.297,4.298,141.0
+1697934000000,4.298,4.299,4.297,4.299,914.9
+1697934060000,4.299,4.302,4.299,4.3,3539.1
+1697934120000,4.299,4.299,4.296,4.299,2745.6
+1697934180000,4.299,4.3,4.298,4.3,317.1
+1697934240000,4.3,4.304,4.3,4.301,2335.7
+1697934300000,4.302,4.305,4.302,4.302,1787.2
+1697934360000,4.302,4.305,4.302,4.305,1968.0
+1697934420000,4.304,4.304,4.302,4.302,829.3
+1697934480000,4.303,4.311,4.303,4.31,3890.0
+1697934540000,4.311,4.317,4.309,4.317,2761.3
+1697934600000,4.314,4.316,4.313,4.313,1425.2
+1697934660000,4.314,4.318,4.313,4.313,2556.0
+1697934720000,4.312,4.313,4.306,4.307,2541.2
+1697934780000,4.307,4.308,4.303,4.307,1906.9
+1697934840000,4.306,4.306,4.299,4.302,6088.1
+1697934900000,4.302,4.302,4.295,4.298,4382.5
+1697934960000,4.298,4.302,4.294,4.294,2658.2
+1697935020000,4.294,4.294,4.29,4.292,4260.5
+1697935080000,4.293,4.297,4.293,4.296,2186.0
+1697935140000,4.298,4.299,4.294,4.295,616.4
+1697935200000,4.294,4.294,4.288,4.292,5023.3
+1697935260000,4.293,4.297,4.293,4.297,1026.8
+1697935320000,4.298,4.3,4.298,4.3,952.4
+1697935380000,4.3,4.302,4.3,4.302,305.7
+1697935440000,4.303,4.303,4.298,4.3,2758.7
+1697935500000,4.301,4.303,4.299,4.303,534.5
+1697935560000,4.303,4.303,4.3,4.303,2328.6
+1697935620000,4.303,4.308,4.3,4.308,3293.0
+1697935680000,4.309,4.317,4.309,4.317,4274.8
+1697935740000,4.316,4.325,4.313,4.323,4177.1
+1697935800000,4.323,4.327,4.322,4.327,3454.1
+1697935860000,4.326,4.341,4.325,4.332,11050.5
+1697935920000,4.332,4.337,4.328,4.333,7946.6
+1697935980000,4.331,4.331,4.326,4.331,6151.6
+1697936040000,4.331,4.334,4.321,4.321,4298.1
+1697936100000,4.322,4.323,4.314,4.316,2290.2
+1697936160000,4.318,4.318,4.309,4.312,3686.7
+1697936220000,4.312,4.314,4.308,4.314,1062.6
+1697936280000,4.314,4.314,4.309,4.313,824.2
+1697936340000,4.313,4.321,4.313,4.321,2938.7
+1697936400000,4.32,4.322,4.318,4.32,2514.9
+1697936460000,4.319,4.323,4.318,4.322,1816.5
+1697936520000,4.321,4.335,4.321,4.331,5104.2
+1697936580000,4.332,4.341,4.332,4.339,4254.2
+1697936640000,4.339,4.343,4.33,4.33,5422.7
+1697936700000,4.33,4.332,4.321,4.325,5361.9
+1697936760000,4.325,4.325,4.321,4.321,1471.1
+1697936820000,4.322,4.322,4.317,4.319,2041.1
+1697936880000,4.32,4.32,4.312,4.315,5899.1
+1697936940000,4.315,4.315,4.312,4.314,1728.2
+1697937000000,4.313,4.317,4.313,4.317,1171.9
+1697937060000,4.318,4.319,4.317,4.318,1425.6
+1697937120000,4.319,4.325,4.319,4.325,850.8
+1697937180000,4.326,4.327,4.325,4.327,1677.5
+1697937240000,4.328,4.332,4.328,4.33,1703.0
+1697937300000,4.33,4.332,4.327,4.331,812.8
+1697937360000,4.331,4.338,4.329,4.33,11092.6
+1697937420000,4.329,4.329,4.318,4.318,1398.8
+1697937480000,4.319,4.319,4.31,4.311,2454.2
+1697937540000,4.31,4.318,4.303,4.313,6919.6
+1697937600000,4.314,4.328,4.314,4.326,3420.2
+1697937660000,4.326,4.332,4.321,4.322,4835.1
+1697937720000,4.323,4.327,4.317,4.319,3406.9
+1697937780000,4.322,4.323,4.317,4.32,4576.7
+1697937840000,4.321,4.321,4.311,4.314,1683.4
+1697937900000,4.314,4.318,4.304,4.304,2122.7
+1697937960000,4.304,4.304,4.294,4.297,4067.2
+1697938020000,4.298,4.304,4.297,4.299,3130.8
+1697938080000,4.3,4.304,4.296,4.296,1337.5
+1697938140000,4.297,4.297,4.294,4.295,1563.5
+1697938200000,4.296,4.304,4.296,4.303,1531.2
+1697938260000,4.304,4.309,4.303,4.304,3321.8
+1697938320000,4.305,4.308,4.304,4.305,1225.2
+1697938380000,4.306,4.309,4.305,4.305,630.9
+1697938440000,4.304,4.304,4.299,4.299,4937.5
+1697938500000,4.297,4.297,4.289,4.291,2367.8
+1697938560000,4.29,4.292,4.287,4.289,1718.8
+1697938620000,4.29,4.294,4.283,4.293,5863.0
+1697938680000,4.294,4.3,4.292,4.3,1360.8
+1697938740000,4.299,4.301,4.297,4.299,1023.4
+1697938800000,4.299,4.306,4.299,4.305,1288.7
+1697938860000,4.305,4.31,4.305,4.309,2677.2
+1697938920000,4.309,4.314,4.308,4.313,3972.9
+1697938980000,4.313,4.317,4.312,4.317,1708.6
+1697939040000,4.316,4.316,4.314,4.316,531.6
+1697939100000,4.317,4.319,4.314,4.318,1650.1
+1697939160000,4.318,4.334,4.318,4.328,37028.9
+1697939220000,4.328,4.335,4.321,4.332,6821.6
+1697939280000,4.334,4.336,4.332,4.336,2237.9
+1697939340000,4.336,4.338,4.334,4.338,3526.5
+1697939400000,4.337,4.337,4.333,4.336,4272.4
+1697939460000,4.336,4.344,4.335,4.342,3459.3
+1697939520000,4.342,4.342,4.337,4.337,2059.3
+1697939580000,4.336,4.336,4.329,4.329,2238.6
+1697939640000,4.33,4.33,4.325,4.325,3603.8
+1697939700000,4.325,4.33,4.322,4.323,3818.7
+1697939760000,4.323,4.328,4.323,4.326,1851.4
+1697939820000,4.326,4.33,4.325,4.329,5439.3
+1697939880000,4.328,4.328,4.325,4.326,1144.0
+1697939940000,4.326,4.331,4.326,4.33,2746.9
+1697940000000,4.33,4.331,4.325,4.327,3341.6
+1697940060000,4.327,4.328,4.325,4.328,539.1
+1697940120000,4.329,4.33,4.323,4.323,2130.3
+1697940180000,4.324,4.325,4.323,4.323,418.2
+1697940240000,4.322,4.322,4.32,4.32,356.1
+1697940300000,4.319,4.319,4.299,4.303,44087.7
+1697940360000,4.303,4.306,4.301,4.303,3644.5
+1697940420000,4.303,4.303,4.294,4.294,4330.2
+1697940480000,4.294,4.295,4.29,4.291,4269.4
+1697940540000,4.291,4.293,4.291,4.292,458.0
+1697940600000,4.293,4.293,4.288,4.29,3662.1
+1697940660000,4.291,4.295,4.291,4.295,2872.2
+1697940720000,4.295,4.298,4.293,4.295,2291.9
+1697940780000,4.293,4.293,4.288,4.289,2094.3
+1697940840000,4.289,4.297,4.288,4.297,5337.7
+1697940900000,4.296,4.296,4.291,4.292,3550.9
+1697940960000,4.292,4.292,4.288,4.288,1527.3
+1697941020000,4.289,4.29,4.285,4.288,5075.4
+1697941080000,4.29,4.294,4.29,4.291,2090.2
+1697941140000,4.29,4.29,4.285,4.286,1341.7
+1697941200000,4.287,4.288,4.287,4.288,1069.4
+1697941260000,4.288,4.288,4.283,4.283,1162.9
+1697941320000,4.284,4.284,4.281,4.281,705.5
+1697941380000,4.28,4.283,4.278,4.283,3974.1
+1697941440000,4.282,4.288,4.281,4.287,2579.8
+1697941500000,4.286,4.289,4.286,4.288,1075.2
+1697941560000,4.288,4.288,4.285,4.285,442.2
+1697941620000,4.285,4.285,4.276,4.278,2509.5
+1697941680000,4.279,4.282,4.277,4.277,1753.9
+1697941740000,4.277,4.278,4.275,4.278,407.2
+1697941800000,4.278,4.28,4.274,4.28,1018.6
+1697941860000,4.28,4.281,4.277,4.28,5992.5
+1697941920000,4.279,4.282,4.279,4.28,2225.1
+1697941980000,4.281,4.283,4.281,4.283,801.5
+1697942040000,4.283,4.283,4.279,4.279,1091.8
+1697942100000,4.278,4.278,4.277,4.278,760.6
+1697942160000,4.277,4.277,4.274,4.274,1207.7
+1697942220000,4.274,4.275,4.269,4.271,1771.3
+1697942280000,4.271,4.275,4.27,4.274,1341.0
+1697942340000,4.273,4.279,4.273,4.279,2787.6
+1697942400000,4.28,4.28,4.277,4.28,1775.7
+1697942460000,4.281,4.283,4.28,4.281,2675.9
+1697942520000,4.281,4.285,4.281,4.284,1245.3
+1697942580000,4.284,4.285,4.284,4.284,1343.1
+1697942640000,4.284,4.284,4.282,4.282,2780.4
+1697942700000,4.281,4.281,4.276,4.278,451.3
+1697942760000,4.278,4.281,4.277,4.277,1768.9
+1697942820000,4.278,4.278,4.271,4.272,1240.3
+1697942880000,4.272,4.272,4.27,4.271,893.4
+1697942940000,4.27,4.27,4.263,4.265,2043.5
+1697943000000,4.265,4.275,4.264,4.275,1360.4
+1697943060000,4.275,4.28,4.275,4.277,1727.8
+1697943120000,4.277,4.287,4.277,4.285,20301.6
+1697943180000,4.285,4.285,4.277,4.28,2385.3
+1697943240000,4.281,4.282,4.278,4.281,1426.1
+1697943300000,4.281,4.285,4.279,4.284,3007.1
+1697943360000,4.283,4.283,4.28,4.28,1441.3
+1697943420000,4.279,4.282,4.279,4.282,756.8
+1697943480000,4.281,4.284,4.281,4.284,775.5
+1697943540000,4.284,4.284,4.282,4.283,727.0
+1697943600000,4.282,4.282,4.265,4.267,22956.8
+1697943660000,4.268,4.268,4.267,4.267,103.0
+1697943720000,4.268,4.272,4.268,4.272,1561.7
+1697943780000,4.272,4.274,4.272,4.273,672.3
+1697943840000,4.274,4.274,4.271,4.274,3592.0
+1697943900000,4.273,4.273,4.258,4.263,17104.2
+1697943960000,4.264,4.269,4.264,4.269,1550.4
+1697944020000,4.27,4.271,4.264,4.264,811.6
+1697944080000,4.263,4.268,4.263,4.268,1789.5
+1697944140000,4.266,4.268,4.266,4.268,72.2
+1697944200000,4.267,4.268,4.264,4.264,666.0
+1697944260000,4.264,4.266,4.264,4.266,116.1
+1697944320000,4.267,4.267,4.266,4.266,344.0
+1697944380000,4.266,4.266,4.263,4.264,587.0
+1697944440000,4.263,4.269,4.263,4.268,1092.4
+1697944500000,4.269,4.273,4.268,4.269,1102.3
+1697944560000,4.269,4.27,4.267,4.268,582.1
+1697944620000,4.269,4.269,4.268,4.268,13.3
+1697944680000,4.268,4.272,4.268,4.272,402.8
+1697944740000,4.274,4.275,4.272,4.273,924.1
+1697944800000,4.273,4.273,4.269,4.269,1661.3
+1697944860000,4.268,4.268,4.262,4.263,1243.1
+1697944920000,4.262,4.262,4.261,4.262,257.3
+1697944980000,4.262,4.262,4.257,4.257,557.3
+1697945040000,4.258,4.26,4.258,4.26,831.7
+1697945100000,4.261,4.264,4.26,4.264,1023.4
+1697945160000,4.265,4.267,4.264,4.266,816.9
+1697945220000,4.266,4.27,4.265,4.265,1438.8
+1697945280000,4.264,4.269,4.264,4.267,2415.4
+1697945340000,4.268,4.268,4.266,4.268,1563.2
+1697945400000,4.267,4.268,4.266,4.268,456.2
+1697945460000,4.267,4.27,4.266,4.266,842.2
+1697945520000,4.265,4.269,4.263,4.267,5231.8
+1697945580000,4.267,4.273,4.267,4.273,1491.8
+1697945640000,4.272,4.272,4.264,4.265,2595.1
+1697945700000,4.264,4.264,4.259,4.259,1861.1
+1697945760000,4.26,4.261,4.259,4.26,595.0
+1697945820000,4.26,4.261,4.252,4.255,5224.5
+1697945880000,4.257,4.264,4.257,4.264,3673.5
+1697945940000,4.264,4.266,4.262,4.264,2153.7
+1697946000000,4.263,4.266,4.263,4.265,719.7
+1697946060000,4.265,4.269,4.265,4.269,986.8
+1697946120000,4.269,4.271,4.268,4.27,550.5
+1697946180000,4.27,4.27,4.263,4.265,1316.2
+1697946240000,4.266,4.269,4.266,4.269,867.9
+1697946300000,4.268,4.27,4.266,4.267,2625.3
+1697946360000,4.267,4.268,4.261,4.261,977.8
+1697946420000,4.261,4.261,4.258,4.259,358.1
+1697946480000,4.26,4.265,4.26,4.261,3110.6
+1697946540000,4.261,4.263,4.261,4.261,317.5
+1697946600000,4.26,4.26,4.254,4.258,1720.6
+1697946660000,4.259,4.262,4.259,4.26,2177.5
+1697946720000,4.26,4.26,4.256,4.258,278.8
+1697946780000,4.259,4.26,4.257,4.257,1974.2
+1697946840000,4.257,4.258,4.255,4.256,327.9
+1697946900000,4.257,4.259,4.255,4.256,1288.0
+1697946960000,4.257,4.26,4.257,4.259,147.4
+1697947020000,4.259,4.263,4.259,4.262,214.1
+1697947080000,4.262,4.264,4.262,4.264,341.4
+1697947140000,4.264,4.264,4.261,4.263,156.7
+1697947200000,4.263,4.267,4.262,4.262,726.5
+1697947260000,4.261,4.261,4.26,4.26,182.5
+1697947320000,4.259,4.26,4.256,4.26,2603.5
+1697947380000,4.261,4.269,4.261,4.268,2796.7
+1697947440000,4.268,4.271,4.267,4.267,911.9
+1697947500000,4.267,4.267,4.266,4.266,131.3
+1697947560000,4.267,4.268,4.267,4.268,749.7
+1697947620000,4.269,4.272,4.269,4.272,519.5
+1697947680000,4.273,4.273,4.27,4.271,1251.2
+1697947740000,4.271,4.274,4.271,4.273,568.8
+1697947800000,4.273,4.275,4.273,4.274,447.7
+1697947860000,4.273,4.273,4.267,4.269,3227.5
+1697947920000,4.269,4.274,4.269,4.272,1086.7
+1697947980000,4.272,4.272,4.269,4.269,217.1
+1697948040000,4.269,4.274,4.269,4.274,1917.2
+1697948100000,4.275,4.275,4.273,4.275,366.1
+1697948160000,4.275,4.278,4.275,4.278,1145.6
+1697948220000,4.277,4.282,4.276,4.276,3325.6
+1697948280000,4.277,4.278,4.275,4.276,2294.4
+1697948340000,4.277,4.277,4.274,4.276,939.1
+1697948400000,4.276,4.279,4.275,4.279,1224.6
+1697948460000,4.279,4.282,4.278,4.281,3639.0
+1697948520000,4.281,4.29,4.281,4.286,5112.0
+1697948580000,4.286,4.287,4.282,4.282,1169.1
+1697948640000,4.282,4.286,4.282,4.284,342.6
+1697948700000,4.284,4.284,4.28,4.281,2594.8
+1697948760000,4.282,4.282,4.281,4.281,634.9
+1697948820000,4.282,4.284,4.282,4.284,150.7
+1697948880000,4.285,4.285,4.284,4.284,106.2
+1697948940000,4.284,4.285,4.283,4.284,133.1
+1697949000000,4.284,4.288,4.284,4.286,715.1
+1697949060000,4.286,4.288,4.286,4.288,623.5
+1697949120000,4.287,4.288,4.286,4.288,358.6
+1697949180000,4.287,4.287,4.284,4.287,6049.9
+1697949240000,4.288,4.292,4.288,4.29,989.1
+1697949300000,4.29,4.292,4.29,4.29,2692.9
+1697949360000,4.29,4.291,4.289,4.289,2602.0
+1697949420000,4.289,4.292,4.289,4.29,964.4
+1697949480000,4.29,4.298,4.29,4.297,1988.0
+1697949540000,4.296,4.296,4.294,4.294,503.3
+1697949600000,4.294,4.296,4.291,4.296,1156.2
+1697949660000,4.296,4.299,4.294,4.294,1685.5
+1697949720000,4.294,4.296,4.293,4.293,759.9
+1697949780000,4.293,4.293,4.287,4.29,7975.3
+1697949840000,4.291,4.294,4.291,4.292,1116.3
+1697949900000,4.292,4.296,4.288,4.296,3236.4
+1697949960000,4.296,4.299,4.294,4.294,2128.1
+1697950020000,4.294,4.297,4.294,4.297,339.5
+1697950080000,4.298,4.302,4.298,4.299,1361.3
+1697950140000,4.298,4.298,4.296,4.297,462.5
+1697950200000,4.298,4.3,4.298,4.299,452.9
+1697950260000,4.299,4.302,4.299,4.299,702.9
+1697950320000,4.299,4.299,4.296,4.296,1110.6
+1697950380000,4.295,4.296,4.293,4.293,1400.6
+1697950440000,4.294,4.294,4.291,4.292,384.8
+1697950500000,4.292,4.293,4.292,4.293,270.2
+1697950560000,4.293,4.293,4.288,4.288,2238.2
+1697950620000,4.289,4.29,4.288,4.288,2473.1
+1697950680000,4.288,4.291,4.287,4.29,681.2
+1697950740000,4.29,4.29,4.288,4.29,906.5
+1697950800000,4.291,4.295,4.291,4.295,599.0
+1697950860000,4.295,4.296,4.294,4.295,343.9
+1697950920000,4.295,4.298,4.295,4.298,706.7
+1697950980000,4.299,4.3,4.295,4.295,3417.1
+1697951040000,4.296,4.297,4.295,4.296,1331.5
+1697951100000,4.296,4.299,4.295,4.297,4299.5
+1697951160000,4.297,4.297,4.291,4.292,2979.2
+1697951220000,4.292,4.296,4.29,4.292,2571.3
+1697951280000,4.293,4.294,4.288,4.288,1092.4
+1697951340000,4.288,4.291,4.284,4.291,5096.5
+1697951400000,4.293,4.298,4.293,4.294,2171.6
+1697951460000,4.292,4.294,4.292,4.294,201.3
+1697951520000,4.293,4.293,4.288,4.29,1510.9
+1697951580000,4.291,4.294,4.291,4.294,148.4
+1697951640000,4.293,4.294,4.293,4.294,20.5
+1697951700000,4.293,4.296,4.29,4.291,620.1
+1697951760000,4.292,4.296,4.292,4.296,658.5
+1697951820000,4.296,4.297,4.292,4.296,955.4
+1697951880000,4.296,4.297,4.295,4.296,747.2
+1697951940000,4.296,4.297,4.295,4.297,865.6
+1697952000000,4.298,4.301,4.297,4.301,1715.2
+1697952060000,4.3,4.301,4.299,4.301,300.5
+1697952120000,4.301,4.301,4.299,4.3,477.3
+1697952180000,4.302,4.305,4.302,4.305,1246.2
+1697952240000,4.306,4.307,4.304,4.307,1708.0
+1697952300000,4.307,4.31,4.305,4.305,2852.0
+1697952360000,4.305,4.305,4.302,4.303,1514.3
+1697952420000,4.303,4.307,4.303,4.306,1061.4
+1697952480000,4.305,4.305,4.299,4.301,336.8
+1697952540000,4.302,4.302,4.299,4.299,1457.3
+1697952600000,4.299,4.302,4.299,4.302,2596.5
+1697952660000,4.304,4.307,4.304,4.306,591.2
+1697952720000,4.306,4.31,4.305,4.305,1387.8
+1697952780000,4.306,4.309,4.306,4.309,406.3
+1697952840000,4.308,4.311,4.308,4.311,714.8
+1697952900000,4.31,4.314,4.31,4.312,2096.9
+1697952960000,4.313,4.316,4.313,4.316,4579.1
+1697953020000,4.316,4.318,4.315,4.317,2011.1
+1697953080000,4.317,4.324,4.317,4.323,2199.0
+1697953140000,4.323,4.324,4.321,4.324,2373.9
+1697953200000,4.324,4.324,4.31,4.315,12893.7
+1697953260000,4.315,4.317,4.315,4.317,563.2
+1697953320000,4.318,4.319,4.316,4.317,355.5
+1697953380000,4.317,4.317,4.315,4.315,1283.3
+1697953440000,4.314,4.314,4.309,4.31,1627.8
+1697953500000,4.309,4.315,4.309,4.315,600.7
+1697953560000,4.314,4.316,4.312,4.316,1201.5
+1697953620000,4.316,4.316,4.312,4.312,185.8
+1697953680000,4.312,4.313,4.312,4.313,127.3
+1697953740000,4.313,4.315,4.313,4.315,153.7
+1697953800000,4.317,4.321,4.317,4.321,2588.3
+1697953860000,4.32,4.322,4.319,4.322,1180.4
+1697953920000,4.323,4.325,4.323,4.325,396.5
+1697953980000,4.325,4.325,4.321,4.325,2681.2
+1697954040000,4.325,4.327,4.324,4.326,1908.9
+1697954100000,4.326,4.339,4.325,4.336,10825.9
+1697954160000,4.336,4.346,4.333,4.337,18355.4
+1697954220000,4.335,4.343,4.335,4.338,3907.7
+1697954280000,4.338,4.338,4.337,4.337,1762.2
+1697954340000,4.337,4.337,4.331,4.332,951.4
+1697954400000,4.33,4.332,4.326,4.328,2792.8
+1697954460000,4.329,4.338,4.326,4.338,2295.2
+1697954520000,4.338,4.347,4.335,4.345,16356.5
+1697954580000,4.345,4.346,4.345,4.346,1819.3
+1697954640000,4.346,4.351,4.346,4.348,9700.7
+1697954700000,4.349,4.35,4.345,4.346,2312.5
+1697954760000,4.346,4.351,4.346,4.35,3261.1
+1697954820000,4.35,4.359,4.35,4.359,6257.2
+1697954880000,4.36,4.37,4.359,4.366,8979.6
+1697954940000,4.366,4.37,4.364,4.364,1727.7
+1697955000000,4.364,4.374,4.364,4.373,2560.6
+1697955060000,4.373,4.373,4.355,4.359,8492.8
+1697955120000,4.36,4.361,4.355,4.355,2872.4
+1697955180000,4.355,4.356,4.35,4.351,1593.2
+1697955240000,4.352,4.357,4.349,4.35,2461.2
+1697955300000,4.351,4.351,4.343,4.346,3990.0
+1697955360000,4.347,4.35,4.347,4.347,1334.2
+1697955420000,4.347,4.351,4.344,4.344,2016.1
+1697955480000,4.345,4.346,4.332,4.335,2410.7
+1697955540000,4.335,4.339,4.335,4.339,466.7
+1697955600000,4.34,4.347,4.34,4.343,1788.0
+1697955660000,4.341,4.341,4.337,4.339,919.0
+1697955720000,4.339,4.347,4.335,4.347,5718.4
+1697955780000,4.348,4.353,4.344,4.347,3968.0
+1697955840000,4.348,4.35,4.345,4.345,960.5
+1697955900000,4.345,4.352,4.345,4.348,967.9
+1697955960000,4.348,4.349,4.345,4.349,1474.0
+1697956020000,4.348,4.35,4.345,4.346,611.9
+1697956080000,4.346,4.35,4.346,4.35,833.1
+1697956140000,4.35,4.35,4.347,4.347,855.6
+1697956200000,4.348,4.348,4.342,4.344,1104.0
+1697956260000,4.344,4.345,4.34,4.344,3789.0
+1697956320000,4.342,4.342,4.335,4.337,8305.1
+1697956380000,4.336,4.339,4.334,4.339,1761.0
+1697956440000,4.338,4.338,4.337,4.337,132.1
+1697956500000,4.337,4.339,4.337,4.338,1184.3
+1697956560000,4.338,4.342,4.324,4.329,15949.2
+1697956620000,4.33,4.333,4.329,4.333,1725.2
+1697956680000,4.334,4.337,4.334,4.337,520.4
+1697956740000,4.337,4.341,4.336,4.341,4613.9
+1697956800000,4.341,4.343,4.34,4.34,790.2
+1697956860000,4.34,4.343,4.336,4.336,782.0
+1697956920000,4.336,4.336,4.333,4.333,162.6
+1697956980000,4.334,4.337,4.334,4.337,227.7
+1697957040000,4.337,4.337,4.334,4.334,364.5
+1697957100000,4.334,4.337,4.332,4.332,3098.6
+1697957160000,4.333,4.335,4.327,4.328,6392.4
+1697957220000,4.327,4.329,4.327,4.328,256.1
+1697957280000,4.328,4.328,4.323,4.323,1937.9
+1697957340000,4.325,4.325,4.32,4.323,2545.9
+1697957400000,4.322,4.323,4.319,4.322,2131.2
+1697957460000,4.323,4.326,4.322,4.325,415.9
+1697957520000,4.324,4.325,4.321,4.321,2759.7
+1697957580000,4.322,4.322,4.316,4.317,1937.1
+1697957640000,4.318,4.32,4.317,4.317,955.5
+1697957700000,4.318,4.32,4.316,4.316,1283.1
+1697957760000,4.316,4.317,4.312,4.313,2189.4
+1697957820000,4.313,4.314,4.312,4.313,991.6
+1697957880000,4.314,4.315,4.314,4.315,270.6
+1697957940000,4.315,4.318,4.315,4.315,1286.3
+1697958000000,4.314,4.314,4.313,4.314,706.4
+1697958060000,4.314,4.317,4.311,4.312,1587.4
+1697958120000,4.311,4.313,4.309,4.309,2553.8
+1697958180000,4.309,4.31,4.305,4.305,4657.6
+1697958240000,4.305,4.306,4.305,4.305,1344.5
+1697958300000,4.305,4.308,4.304,4.304,3290.0
+1697958360000,4.303,4.303,4.286,4.295,33454.5
+1697958420000,4.296,4.314,4.296,4.312,28619.7
+1697958480000,4.311,4.312,4.309,4.309,2314.1
+1697958540000,4.309,4.312,4.308,4.311,6690.2
+1697958600000,4.311,4.311,4.309,4.311,2704.7
+1697958660000,4.309,4.309,4.309,4.309,333.8
+1697958720000,4.309,4.311,4.304,4.311,4443.3
+1697958780000,4.311,4.311,4.301,4.301,3001.6
+1697958840000,4.301,4.303,4.3,4.302,7324.7
+1697958900000,4.302,4.302,4.296,4.297,4062.8
+1697958960000,4.297,4.297,4.296,4.296,1570.8
+1697959020000,4.295,4.298,4.291,4.298,2842.2
+1697959080000,4.299,4.303,4.299,4.302,1757.7
+1697959140000,4.302,4.306,4.302,4.306,2888.7
+1697959200000,4.306,4.313,4.306,4.311,3538.0
+1697959260000,4.312,4.313,4.307,4.309,3431.3
+1697959320000,4.309,4.311,4.302,4.302,7691.0
+1697959380000,4.303,4.304,4.301,4.303,1142.8
+1697959440000,4.303,4.306,4.303,4.305,1255.1
+1697959500000,4.306,4.307,4.306,4.307,270.6
+1697959560000,4.306,4.306,4.302,4.302,1658.3
+1697959620000,4.302,4.302,4.3,4.3,1746.9
+1697959680000,4.299,4.299,4.297,4.298,197.1
+1697959740000,4.297,4.301,4.297,4.3,667.2
+1697959800000,4.301,4.301,4.3,4.3,337.9
+1697959860000,4.3,4.3,4.288,4.293,2245.3
+1697959920000,4.291,4.292,4.28,4.284,5202.1
+1697959980000,4.285,4.285,4.275,4.28,5075.1
+1697960040000,4.281,4.282,4.271,4.278,6304.3
+1697960100000,4.279,4.286,4.271,4.274,4547.4
+1697960160000,4.273,4.276,4.27,4.272,1246.9
+1697960220000,4.273,4.281,4.273,4.277,2409.0
+1697960280000,4.276,4.276,4.272,4.272,1623.2
+1697960340000,4.272,4.272,4.241,4.253,61966.0
+1697960400000,4.254,4.256,4.154,4.202,66112.3
+1697960460000,4.2,4.245,4.2,4.238,64509.6
+1697960520000,4.239,4.24,4.214,4.22,41440.9
+1697960580000,4.221,4.231,4.219,4.231,10320.3
+1697960640000,4.23,4.232,4.225,4.228,6146.6
+1697960700000,4.228,4.233,4.215,4.232,15360.2
+1697960760000,4.232,4.238,4.225,4.237,9598.8
+1697960820000,4.237,4.238,4.228,4.238,11675.8
+1697960880000,4.239,4.243,4.238,4.24,8172.9
+1697960940000,4.24,4.245,4.236,4.242,5460.3
+1697961000000,4.241,4.241,4.23,4.235,10525.0
+1697961060000,4.233,4.24,4.232,4.238,5170.8
+1697961120000,4.24,4.244,4.239,4.239,3842.5
+1697961180000,4.24,4.241,4.234,4.234,2594.3
+1697961240000,4.233,4.238,4.228,4.238,6135.4
+1697961300000,4.239,4.24,4.235,4.237,1880.9
+1697961360000,4.237,4.24,4.236,4.239,3073.5
+1697961420000,4.239,4.24,4.237,4.238,1604.8
+1697961480000,4.239,4.243,4.238,4.238,4884.0
+1697961540000,4.238,4.238,4.229,4.229,2487.7
+1697961600000,4.228,4.233,4.224,4.233,10768.5
+1697961660000,4.233,4.237,4.23,4.233,5334.2
+1697961720000,4.232,4.236,4.231,4.235,1027.7
+1697961780000,4.235,4.24,4.235,4.239,6653.0
+1697961840000,4.239,4.245,4.236,4.238,5609.7
+1697961900000,4.239,4.239,4.229,4.234,4885.1
+1697961960000,4.235,4.245,4.234,4.242,3005.8
+1697962020000,4.241,4.241,4.228,4.23,4239.0
+1697962080000,4.23,4.241,4.23,4.24,2370.4
+1697962140000,4.24,4.24,4.232,4.234,2679.7
+1697962200000,4.234,4.239,4.234,4.235,1389.2
+1697962260000,4.235,4.243,4.234,4.243,2536.8
+1697962320000,4.242,4.245,4.242,4.244,1375.2
+1697962380000,4.242,4.245,4.241,4.245,1562.0
+1697962440000,4.244,4.244,4.238,4.238,1215.2
+1697962500000,4.238,4.244,4.238,4.242,1912.4
+1697962560000,4.242,4.242,4.237,4.242,2210.1
+1697962620000,4.242,4.244,4.24,4.24,5477.4
+1697962680000,4.239,4.239,4.228,4.23,4413.0
+1697962740000,4.23,4.23,4.224,4.226,5945.9
+1697962800000,4.226,4.229,4.223,4.223,2387.5
+1697962860000,4.223,4.226,4.218,4.218,6002.8
+1697962920000,4.218,4.22,4.211,4.216,10034.4
+1697962980000,4.216,4.216,4.204,4.205,10071.5
+1697963040000,4.205,4.215,4.202,4.206,6241.0
+1697963100000,4.205,4.208,4.202,4.203,1370.6
+1697963160000,4.203,4.209,4.201,4.207,1466.0
+1697963220000,4.206,4.209,4.197,4.197,5267.1
+1697963280000,4.198,4.204,4.196,4.197,5874.5
+1697963340000,4.198,4.203,4.196,4.202,4402.5
+1697963400000,4.201,4.201,4.187,4.19,4891.8
+1697963460000,4.19,4.199,4.189,4.192,6019.6
+1697963520000,4.194,4.201,4.193,4.2,1601.4
+1697963580000,4.2,4.208,4.2,4.207,5499.9
+1697963640000,4.208,4.215,4.208,4.214,6064.2
+1697963700000,4.214,4.219,4.212,4.215,5841.1
+1697963760000,4.216,4.22,4.216,4.217,4102.6
+1697963820000,4.219,4.219,4.215,4.215,1778.0
+1697963880000,4.214,4.214,4.209,4.209,3664.8
+1697963940000,4.21,4.213,4.21,4.213,244.9
+1697964000000,4.214,4.225,4.214,4.222,5724.0
+1697964060000,4.221,4.221,4.214,4.214,1540.6
+1697964120000,4.215,4.22,4.215,4.22,2183.3
+1697964180000,4.22,4.225,4.219,4.219,5702.7
+1697964240000,4.219,4.22,4.218,4.22,507.6
+1697964300000,4.218,4.223,4.217,4.223,1561.4
+1697964360000,4.222,4.222,4.219,4.22,2637.8
+1697964420000,4.221,4.225,4.218,4.22,6165.3
+1697964480000,4.22,4.224,4.216,4.224,3416.4
+1697964540000,4.224,4.229,4.223,4.223,3396.9
+1697964600000,4.224,4.224,4.221,4.221,769.4
+1697964660000,4.22,4.22,4.213,4.214,4904.7
+1697964720000,4.215,4.216,4.207,4.207,2331.9
+1697964780000,4.207,4.208,4.204,4.204,2254.7
+1697964840000,4.204,4.205,4.201,4.202,2557.0
+1697964900000,4.201,4.211,4.201,4.205,6842.1
+1697964960000,4.204,4.208,4.203,4.208,1587.6
+1697965020000,4.208,4.217,4.208,4.216,1746.3
+1697965080000,4.215,4.215,4.211,4.211,2718.1
+1697965140000,4.21,4.211,4.206,4.206,700.1
+1697965200000,4.205,4.209,4.204,4.208,2492.7
+1697965260000,4.207,4.211,4.205,4.21,2841.3
+1697965320000,4.21,4.21,4.205,4.207,1147.0
+1697965380000,4.206,4.208,4.203,4.203,852.3
+1697965440000,4.204,4.213,4.204,4.212,5638.9
+1697965500000,4.212,4.228,4.208,4.225,10222.9
+1697965560000,4.226,4.232,4.22,4.224,9988.0
+1697965620000,4.224,4.23,4.223,4.228,2595.9
+1697965680000,4.228,4.229,4.227,4.227,2641.3
+1697965740000,4.228,4.234,4.227,4.234,2383.2
+1697965800000,4.234,4.234,4.227,4.227,2529.2
+1697965860000,4.227,4.234,4.225,4.23,4586.6
+1697965920000,4.23,4.236,4.229,4.232,2269.5
+1697965980000,4.233,4.234,4.23,4.232,2517.2
+1697966040000,4.232,4.238,4.232,4.236,4368.4
+1697966100000,4.237,4.237,4.225,4.227,3845.9
+1697966160000,4.226,4.229,4.226,4.227,2560.4
+1697966220000,4.228,4.231,4.228,4.23,1976.7
+1697966280000,4.229,4.237,4.229,4.235,9858.4
+1697966340000,4.234,4.234,4.23,4.231,1075.8
+1697966400000,4.231,4.231,4.225,4.225,2477.9
+1697966460000,4.226,4.229,4.226,4.229,2495.6
+1697966520000,4.23,4.232,4.229,4.232,560.0
+1697966580000,4.232,4.238,4.232,4.238,1903.5
+1697966640000,4.239,4.24,4.238,4.239,2704.8
+1697966700000,4.238,4.24,4.236,4.238,1902.3
+1697966760000,4.237,4.238,4.233,4.234,1648.1
+1697966820000,4.233,4.233,4.23,4.231,1064.2
+1697966880000,4.23,4.231,4.229,4.229,414.1
+1697966940000,4.228,4.228,4.226,4.226,724.8
+1697967000000,4.227,4.231,4.227,4.231,1982.2
+1697967060000,4.232,4.232,4.226,4.226,1865.9
+1697967120000,4.226,4.226,4.221,4.221,1425.8
+1697967180000,4.222,4.226,4.22,4.22,2879.9
+1697967240000,4.22,4.22,4.218,4.218,805.7
+1697967300000,4.218,4.218,4.212,4.212,2077.2
+1697967360000,4.213,4.216,4.213,4.216,593.2
+1697967420000,4.216,4.218,4.213,4.215,1943.0
+1697967480000,4.216,4.219,4.216,4.218,889.8
+1697967540000,4.218,4.221,4.216,4.22,4151.6
+1697967600000,4.22,4.221,4.218,4.218,732.3
+1697967660000,4.219,4.219,4.217,4.217,407.1
+1697967720000,4.218,4.22,4.216,4.216,2221.9
+1697967780000,4.216,4.218,4.215,4.217,1458.7
+1697967840000,4.219,4.22,4.211,4.211,2313.4
+1697967900000,4.212,4.216,4.212,4.215,1068.7
+1697967960000,4.216,4.216,4.206,4.207,2188.6
+1697968020000,4.208,4.208,4.204,4.204,956.2
+1697968080000,4.205,4.207,4.203,4.203,1073.3
+1697968140000,4.204,4.204,4.2,4.203,2099.1
+1697968200000,4.203,4.206,4.202,4.204,2743.1
+1697968260000,4.203,4.206,4.202,4.205,1719.4
+1697968320000,4.205,4.205,4.199,4.199,5709.2
+1697968380000,4.198,4.2,4.197,4.2,4064.0
+1697968440000,4.202,4.202,4.2,4.2,330.5
+1697968500000,4.199,4.2,4.195,4.198,1943.5
+1697968560000,4.198,4.199,4.196,4.198,720.0
+1697968620000,4.198,4.199,4.196,4.198,4239.5
+1697968680000,4.198,4.2,4.193,4.198,2731.2
+1697968740000,4.199,4.202,4.198,4.199,1183.9
+1697968800000,4.199,4.204,4.199,4.202,950.6
+1697968860000,4.202,4.208,4.202,4.208,887.4
+1697968920000,4.208,4.208,4.204,4.208,2207.2
+1697968980000,4.207,4.21,4.204,4.204,5208.9
+1697969040000,4.205,4.208,4.205,4.208,493.3
+1697969100000,4.207,4.21,4.207,4.21,1155.4
+1697969160000,4.21,4.215,4.21,4.214,4071.8
+1697969220000,4.214,4.216,4.213,4.216,2507.9
+1697969280000,4.217,4.221,4.217,4.219,5156.3
+1697969340000,4.218,4.221,4.218,4.22,425.2
+1697969400000,4.22,4.225,4.22,4.224,1135.6
+1697969460000,4.224,4.226,4.223,4.223,1352.9
+1697969520000,4.221,4.224,4.22,4.221,852.5
+1697969580000,4.222,4.224,4.221,4.221,689.6
+1697969640000,4.221,4.221,4.218,4.219,848.5
+1697969700000,4.22,4.222,4.219,4.219,2938.8
+1697969760000,4.219,4.219,4.217,4.218,38.9
+1697969820000,4.219,4.22,4.217,4.218,1466.6
+1697969880000,4.22,4.227,4.22,4.226,3212.2
+1697969940000,4.227,4.227,4.221,4.221,715.9
+1697970000000,4.221,4.222,4.22,4.222,423.2
+1697970060000,4.222,4.222,4.221,4.221,1121.8
+1697970120000,4.221,4.221,4.218,4.218,669.4
+1697970180000,4.217,4.217,4.213,4.213,1542.1
+1697970240000,4.211,4.212,4.207,4.207,1001.2
+1697970300000,4.208,4.209,4.206,4.208,1683.0
+1697970360000,4.208,4.212,4.208,4.212,1062.9
+1697970420000,4.212,4.217,4.212,4.217,865.1
+1697970480000,4.217,4.217,4.213,4.213,385.2
+1697970540000,4.213,4.214,4.213,4.214,131.2
+1697970600000,4.215,4.215,4.213,4.214,834.5
+1697970660000,4.213,4.217,4.21,4.216,2745.4
+1697970720000,4.215,4.216,4.212,4.216,822.1
+1697970780000,4.216,4.22,4.216,4.217,1055.9
+1697970840000,4.218,4.221,4.218,4.221,1323.8
+1697970900000,4.219,4.224,4.219,4.224,1500.6
+1697970960000,4.223,4.223,4.219,4.221,1128.8
+1697971020000,4.222,4.223,4.219,4.22,1097.9
+1697971080000,4.22,4.221,4.217,4.217,1504.5
+1697971140000,4.216,4.22,4.216,4.22,2109.1
+1697971200000,4.218,4.218,4.216,4.216,698.7
+1697971260000,4.217,4.219,4.217,4.218,460.9
+1697971320000,4.217,4.222,4.217,4.222,752.3
+1697971380000,4.222,4.223,4.221,4.223,507.5
+1697971440000,4.224,4.225,4.223,4.223,305.5
+1697971500000,4.223,4.227,4.223,4.227,779.8
+1697971560000,4.227,4.227,4.223,4.223,1606.4
+1697971620000,4.223,4.226,4.223,4.223,2301.6
+1697971680000,4.223,4.224,4.222,4.224,1067.8
+1697971740000,4.223,4.225,4.223,4.224,377.5
+1697971800000,4.224,4.225,4.223,4.224,449.0
+1697971860000,4.224,4.224,4.219,4.22,659.7
+1697971920000,4.22,4.224,4.219,4.223,927.7
+1697971980000,4.223,4.224,4.223,4.224,27.8
+1697972040000,4.223,4.226,4.223,4.226,1161.1
+1697972100000,4.226,4.226,4.223,4.223,255.5
+1697972160000,4.223,4.223,4.222,4.223,236.4
+1697972220000,4.224,4.225,4.224,4.224,377.1
+1697972280000,4.224,4.226,4.224,4.226,70.0
+1697972340000,4.226,4.228,4.225,4.225,2306.1
+1697972400000,4.226,4.233,4.226,4.231,2182.3
+1697972460000,4.231,4.232,4.23,4.23,845.1
+1697972520000,4.232,4.234,4.23,4.232,1443.0
+1697972580000,4.231,4.233,4.229,4.23,2128.1
+1697972640000,4.229,4.23,4.229,4.23,519.9
+1697972700000,4.23,4.231,4.226,4.228,3802.7
+1697972760000,4.229,4.23,4.228,4.229,1694.3
+1697972820000,4.228,4.228,4.221,4.222,1700.3
+1697972880000,4.221,4.226,4.221,4.226,1286.2
+1697972940000,4.225,4.225,4.223,4.223,509.6
+1697973000000,4.224,4.226,4.224,4.226,1149.6
+1697973060000,4.225,4.225,4.221,4.223,2560.2
+1697973120000,4.223,4.223,4.222,4.222,316.2
+1697973180000,4.222,4.222,4.219,4.22,1641.4
+1697973240000,4.221,4.222,4.22,4.22,167.1
+1697973300000,4.22,4.221,4.22,4.221,278.2
+1697973360000,4.221,4.221,4.22,4.22,1052.2
+1697973420000,4.219,4.219,4.216,4.218,2214.1
+1697973480000,4.218,4.22,4.218,4.219,523.0
+1697973540000,4.219,4.219,4.219,4.219,51.0
+1697973600000,4.22,4.223,4.22,4.222,1870.1
+1697973660000,4.223,4.223,4.219,4.22,709.0
+1697973720000,4.219,4.22,4.219,4.22,116.9
+1697973780000,4.221,4.221,4.221,4.221,803.5
+1697973840000,4.222,4.223,4.218,4.218,2389.1
+1697973900000,4.218,4.222,4.217,4.222,1495.9
+1697973960000,4.221,4.226,4.221,4.224,2356.4
+1697974020000,4.224,4.225,4.221,4.221,1619.0
+1697974080000,4.22,4.22,4.216,4.216,828.7
+1697974140000,4.215,4.216,4.212,4.215,2262.7
+1697974200000,4.214,4.214,4.211,4.212,529.6
+1697974260000,4.212,4.212,4.208,4.21,2621.8
+1697974320000,4.209,4.209,4.204,4.204,3257.4
+1697974380000,4.205,4.205,4.203,4.203,875.3
+1697974440000,4.203,4.205,4.2,4.202,4162.6
+1697974500000,4.201,4.203,4.197,4.199,5101.5
+1697974560000,4.197,4.197,4.194,4.196,3057.1
+1697974620000,4.196,4.207,4.195,4.206,3257.4
+1697974680000,4.206,4.206,4.201,4.204,3456.7
+1697974740000,4.205,4.205,4.201,4.204,663.1
+1697974800000,4.205,4.205,4.203,4.204,976.0
+1697974860000,4.203,4.204,4.2,4.2,2453.7
+1697974920000,4.2,4.204,4.2,4.204,558.2
+1697974980000,4.203,4.203,4.203,4.203,211.5
+1697975040000,4.205,4.205,4.2,4.2,1182.6
+1697975100000,4.201,4.206,4.201,4.206,801.3
+1697975160000,4.206,4.206,4.201,4.203,956.3
+1697975220000,4.203,4.203,4.197,4.197,760.5
+1697975280000,4.196,4.198,4.195,4.195,1067.5
+1697975340000,4.194,4.194,4.191,4.191,1337.6
+1697975400000,4.191,4.194,4.188,4.192,5042.4
+1697975460000,4.191,4.192,4.19,4.19,225.3
+1697975520000,4.19,4.199,4.189,4.193,11755.9
+1697975580000,4.193,4.194,4.192,4.192,432.1
+1697975640000,4.192,4.198,4.192,4.196,1415.1
+1697975700000,4.196,4.201,4.193,4.2,3965.1
+1697975760000,4.2,4.201,4.198,4.201,2216.6
+1697975820000,4.202,4.205,4.202,4.205,1140.8
+1697975880000,4.205,4.206,4.203,4.203,1032.7
+1697975940000,4.203,4.208,4.203,4.206,1739.6
+1697976000000,4.207,4.207,4.2,4.201,1103.5
+1697976060000,4.201,4.21,4.199,4.209,1828.2
+1697976120000,4.209,4.212,4.202,4.206,2902.3
+1697976180000,4.206,4.209,4.206,4.207,326.0
+1697976240000,4.208,4.211,4.207,4.209,641.1
+1697976300000,4.21,4.21,4.204,4.21,2017.4
+1697976360000,4.21,4.214,4.21,4.212,1227.9
+1697976420000,4.213,4.218,4.213,4.217,3355.1
+1697976480000,4.218,4.219,4.217,4.217,544.4
+1697976540000,4.217,4.217,4.212,4.212,2069.9
+1697976600000,4.213,4.213,4.208,4.211,2901.1
+1697976660000,4.212,4.215,4.212,4.214,2110.0
+1697976720000,4.216,4.218,4.215,4.216,528.9
+1697976780000,4.216,4.218,4.214,4.217,3004.9
+1697976840000,4.217,4.217,4.215,4.215,137.8
+1697976900000,4.215,4.216,4.213,4.216,1073.2
+1697976960000,4.216,4.219,4.216,4.218,964.3
+1697977020000,4.218,4.218,4.215,4.215,688.7
+1697977080000,4.216,4.218,4.216,4.216,1377.6
+1697977140000,4.217,4.217,4.215,4.215,723.1
+1697977200000,4.217,4.219,4.216,4.218,836.9
+1697977260000,4.217,4.225,4.217,4.225,2908.5
+1697977320000,4.224,4.224,4.221,4.222,1165.8
+1697977380000,4.222,4.222,4.22,4.22,163.1
+1697977440000,4.22,4.224,4.22,4.224,1441.7
+1697977500000,4.223,4.224,4.22,4.223,3411.3
+1697977560000,4.223,4.224,4.222,4.223,555.0
+1697977620000,4.223,4.224,4.219,4.222,2297.5
+1697977680000,4.223,4.223,4.222,4.223,2297.7
+1697977740000,4.223,4.224,4.222,4.224,563.0
+1697977800000,4.224,4.226,4.222,4.222,1269.1
+1697977860000,4.221,4.221,4.219,4.219,391.9
+1697977920000,4.219,4.219,4.215,4.215,3046.9
+1697977980000,4.215,4.215,4.21,4.212,1566.6
+1697978040000,4.211,4.211,4.208,4.208,2398.8
+1697978100000,4.207,4.211,4.205,4.209,4143.4
+1697978160000,4.21,4.21,4.208,4.208,146.1
+1697978220000,4.208,4.208,4.208,4.208,10.0
+1697978280000,4.208,4.208,4.204,4.204,1842.9
+1697978340000,4.204,4.204,4.2,4.203,3882.2
+1697978400000,4.204,4.207,4.199,4.2,2950.6
+1697978460000,4.199,4.201,4.197,4.201,1997.0
+1697978520000,4.202,4.207,4.202,4.207,1235.0
+1697978580000,4.207,4.207,4.204,4.204,2608.9
+1697978640000,4.203,4.206,4.202,4.202,1330.3
+1697978700000,4.202,4.206,4.202,4.205,3637.5
+1697978760000,4.206,4.207,4.206,4.207,349.0
+1697978820000,4.207,4.208,4.206,4.208,1321.5
+1697978880000,4.208,4.213,4.207,4.211,1806.5
+1697978940000,4.212,4.213,4.21,4.212,1998.0
+1697979000000,4.212,4.212,4.206,4.206,1028.6
+1697979060000,4.205,4.209,4.205,4.205,1496.7
+1697979120000,4.204,4.205,4.204,4.205,655.7
+1697979180000,4.204,4.205,4.202,4.204,2316.9
+1697979240000,4.204,4.209,4.203,4.208,3303.9
+1697979300000,4.208,4.208,4.207,4.207,435.6
+1697979360000,4.206,4.206,4.202,4.203,3428.5
+1697979420000,4.203,4.204,4.203,4.204,309.4
+1697979480000,4.204,4.204,4.203,4.204,624.0
+1697979540000,4.204,4.204,4.204,4.204,295.2
+1697979600000,4.203,4.207,4.203,4.207,789.4
+1697979660000,4.206,4.207,4.204,4.204,470.6
+1697979720000,4.203,4.207,4.202,4.206,1908.3
+1697979780000,4.205,4.207,4.204,4.206,2035.3
+1697979840000,4.206,4.208,4.206,4.207,320.8
+1697979900000,4.207,4.21,4.206,4.206,1778.4
+1697979960000,4.207,4.208,4.207,4.208,339.9
+1697980020000,4.209,4.214,4.209,4.214,1142.7
+1697980080000,4.213,4.213,4.211,4.212,290.6
+1697980140000,4.211,4.211,4.21,4.21,182.0
+1697980200000,4.21,4.21,4.206,4.208,2229.7
+1697980260000,4.207,4.207,4.206,4.206,497.7
+1697980320000,4.206,4.208,4.206,4.208,489.5
+1697980380000,4.209,4.209,4.207,4.207,408.6
+1697980440000,4.206,4.206,4.206,4.206,4.6
+1697980500000,4.206,4.207,4.205,4.207,755.0
+1697980560000,4.207,4.209,4.205,4.205,1237.4
+1697980620000,4.205,4.206,4.204,4.206,255.1
+1697980680000,4.205,4.206,4.204,4.206,1156.7
+1697980740000,4.206,4.206,4.204,4.204,151.0
+1697980800000,4.204,4.211,4.204,4.211,906.2
+1697980860000,4.211,4.214,4.211,4.213,705.3
+1697980920000,4.213,4.214,4.211,4.213,1139.9
+1697980980000,4.214,4.218,4.213,4.217,1242.8
+1697981040000,4.216,4.216,4.212,4.214,1331.4
+1697981100000,4.214,4.219,4.214,4.219,862.1
+1697981160000,4.219,4.224,4.219,4.222,2071.0
+1697981220000,4.223,4.226,4.222,4.223,2387.7
+1697981280000,4.222,4.228,4.221,4.227,2459.2
+1697981340000,4.226,4.228,4.222,4.222,4708.5
+1697981400000,4.224,4.228,4.223,4.227,887.9
+1697981460000,4.227,4.227,4.216,4.219,3309.8
+1697981520000,4.218,4.22,4.216,4.22,2257.0
+1697981580000,4.22,4.22,4.218,4.219,874.7
+1697981640000,4.219,4.22,4.217,4.22,476.0
+1697981700000,4.221,4.226,4.218,4.224,2656.6
+1697981760000,4.223,4.223,4.221,4.221,739.9
+1697981820000,4.221,4.221,4.221,4.221,14.4
+1697981880000,4.222,4.223,4.222,4.222,1044.4
+1697981940000,4.223,4.224,4.223,4.224,570.0
+1697982000000,4.224,4.224,4.221,4.221,827.5
+1697982060000,4.221,4.223,4.221,4.222,691.6
+1697982120000,4.223,4.225,4.221,4.221,999.6
+1697982180000,4.221,4.224,4.22,4.221,2622.2
+1697982240000,4.221,4.222,4.219,4.219,544.4
+1697982300000,4.22,4.221,4.218,4.219,1207.0
+1697982360000,4.219,4.22,4.216,4.217,1849.0
+1697982420000,4.216,4.221,4.216,4.219,1369.6
+1697982480000,4.22,4.223,4.219,4.223,172.1
+1697982540000,4.224,4.224,4.221,4.221,620.2
+1697982600000,4.22,4.22,4.22,4.22,367.4
+1697982660000,4.221,4.222,4.221,4.222,296.1
+1697982720000,4.222,4.228,4.221,4.226,2303.8
+1697982780000,4.226,4.229,4.226,4.227,1729.9
+1697982840000,4.228,4.229,4.223,4.223,1529.4
+1697982900000,4.223,4.223,4.219,4.219,2372.3
+1697982960000,4.22,4.225,4.22,4.225,643.2
+1697983020000,4.226,4.228,4.225,4.225,1105.0
+1697983080000,4.225,4.225,4.222,4.223,825.3
+1697983140000,4.223,4.224,4.222,4.224,247.7
+1697983200000,4.223,4.227,4.222,4.227,383.3
+1697983260000,4.227,4.228,4.22,4.22,1187.2
+1697983320000,4.219,4.219,4.218,4.219,276.1
+1697983380000,4.218,4.218,4.212,4.213,2671.7
+1697983440000,4.213,4.215,4.213,4.214,796.8
+1697983500000,4.213,4.216,4.213,4.216,629.3
+1697983560000,4.216,4.216,4.215,4.216,441.7
+1697983620000,4.217,4.221,4.215,4.219,4500.9
+1697983680000,4.221,4.224,4.221,4.222,566.3
+1697983740000,4.221,4.222,4.219,4.222,581.9
+1697983800000,4.222,4.223,4.222,4.223,208.0
+1697983860000,4.223,4.226,4.223,4.224,1361.8
+1697983920000,4.224,4.224,4.221,4.221,907.9
+1697983980000,4.223,4.223,4.221,4.221,115.8
+1697984040000,4.22,4.227,4.214,4.226,6924.8
+1697984100000,4.225,4.225,4.22,4.222,2099.9
+1697984160000,4.222,4.222,4.22,4.22,319.9
+1697984220000,4.22,4.221,4.22,4.221,442.4
+1697984280000,4.221,4.223,4.221,4.222,1605.2
+1697984340000,4.221,4.222,4.22,4.22,693.3
+1697984400000,4.219,4.221,4.217,4.217,942.3
+1697984460000,4.216,4.216,4.212,4.212,2307.8
+1697984520000,4.212,4.212,4.208,4.209,682.8
+1697984580000,4.208,4.212,4.208,4.212,2528.0
+1697984640000,4.213,4.214,4.212,4.214,553.4
+1697984700000,4.212,4.212,4.204,4.207,2671.2
+1697984760000,4.207,4.207,4.202,4.204,2086.1
+1697984820000,4.204,4.205,4.197,4.202,10375.4
+1697984880000,4.203,4.207,4.199,4.2,1503.0
+1697984940000,4.2,4.2,4.19,4.195,8367.5
+1697985000000,4.194,4.201,4.192,4.195,11570.4
+1697985060000,4.193,4.195,4.193,4.194,1957.1
+1697985120000,4.193,4.198,4.193,4.196,1403.9
+1697985180000,4.196,4.199,4.194,4.194,3788.8
+1697985240000,4.194,4.196,4.194,4.196,355.6
+1697985300000,4.196,4.196,4.192,4.192,1826.6
+1697985360000,4.192,4.198,4.191,4.198,1316.5
+1697985420000,4.199,4.201,4.198,4.199,484.7
+1697985480000,4.2,4.2,4.197,4.197,719.2
+1697985540000,4.198,4.201,4.198,4.199,1579.2
+1697985600000,4.199,4.201,4.199,4.199,818.2
+1697985660000,4.2,4.2,4.195,4.197,1479.2
+1697985720000,4.197,4.2,4.197,4.2,436.8
+1697985780000,4.201,4.201,4.198,4.198,610.5
+1697985840000,4.198,4.198,4.197,4.197,139.1
+1697985900000,4.197,4.198,4.196,4.196,253.4
+1697985960000,4.196,4.2,4.196,4.199,2801.9
+1697986020000,4.199,4.203,4.199,4.201,2183.6
+1697986080000,4.201,4.201,4.197,4.197,1427.5
+1697986140000,4.196,4.196,4.185,4.187,7566.9
+1697986200000,4.186,4.188,4.182,4.186,5808.7
+1697986260000,4.186,4.192,4.184,4.192,3164.8
+1697986320000,4.191,4.196,4.187,4.196,3688.5
+1697986380000,4.196,4.201,4.195,4.198,2810.4
+1697986440000,4.199,4.201,4.198,4.201,1240.0
+1697986500000,4.201,4.201,4.199,4.2,1815.2
+1697986560000,4.199,4.199,4.198,4.198,55.1
+1697986620000,4.198,4.198,4.187,4.187,3767.4
+1697986680000,4.188,4.191,4.186,4.191,1178.0
+1697986740000,4.191,4.192,4.191,4.192,319.4
+1697986800000,4.192,4.196,4.191,4.192,1319.1
+1697986860000,4.192,4.192,4.182,4.188,2990.9
+1697986920000,4.188,4.188,4.181,4.182,2865.1
+1697986980000,4.183,4.193,4.183,4.189,5139.7
+1697987040000,4.19,4.19,4.184,4.185,3034.7
+1697987100000,4.188,4.195,4.188,4.189,2061.5
+1697987160000,4.19,4.19,4.178,4.178,8110.7
+1697987220000,4.178,4.192,4.178,4.19,8182.1
+1697987280000,4.189,4.191,4.182,4.187,3639.7
+1697987340000,4.188,4.195,4.185,4.194,7041.2
+1697987400000,4.195,4.197,4.192,4.196,5199.2
+1697987460000,4.195,4.196,4.193,4.193,1909.4
+1697987520000,4.192,4.192,4.183,4.183,920.4
+1697987580000,4.183,4.183,4.18,4.18,541.7
+1697987640000,4.181,4.186,4.178,4.184,2374.9
+1697987700000,4.183,4.191,4.183,4.19,1721.2
+1697987760000,4.19,4.195,4.19,4.192,2182.0
+1697987820000,4.192,4.2,4.19,4.194,4408.1
+1697987880000,4.195,4.196,4.19,4.196,3385.2
+1697987940000,4.194,4.196,4.19,4.194,982.0
+1697988000000,4.193,4.197,4.19,4.193,1977.0
+1697988060000,4.194,4.195,4.194,4.195,277.4
+1697988120000,4.195,4.197,4.195,4.196,645.3
+1697988180000,4.197,4.2,4.19,4.19,1907.8
+1697988240000,4.191,4.193,4.191,4.193,157.0
+1697988300000,4.192,4.198,4.189,4.191,2314.1
+1697988360000,4.191,4.191,4.188,4.188,365.5
+1697988420000,4.188,4.194,4.187,4.194,692.6
+1697988480000,4.195,4.195,4.192,4.192,722.9
+1697988540000,4.191,4.193,4.19,4.193,440.0
+1697988600000,4.192,4.199,4.192,4.193,6884.7
+1697988660000,4.193,4.195,4.19,4.191,1763.6
+1697988720000,4.191,4.195,4.19,4.195,523.8
+1697988780000,4.194,4.194,4.185,4.186,1348.8
+1697988840000,4.185,4.195,4.184,4.193,7578.9
+1697988900000,4.193,4.2,4.19,4.196,4981.3
+1697988960000,4.196,4.201,4.191,4.201,3508.6
+1697989020000,4.201,4.201,4.196,4.196,1959.4
+1697989080000,4.197,4.198,4.193,4.194,2136.5
+1697989140000,4.194,4.2,4.194,4.199,1891.9
+1697989200000,4.201,4.202,4.198,4.199,1149.1
+1697989260000,4.199,4.2,4.196,4.197,1808.3
+1697989320000,4.197,4.201,4.197,4.201,2731.0
+1697989380000,4.2,4.2,4.196,4.2,1092.0
+1697989440000,4.201,4.202,4.2,4.2,794.9
+1697989500000,4.199,4.201,4.199,4.201,625.4
+1697989560000,4.202,4.206,4.2,4.205,2837.9
+1697989620000,4.205,4.205,4.201,4.201,1233.4
+1697989680000,4.201,4.201,4.198,4.201,623.6
+1697989740000,4.201,4.202,4.199,4.2,666.8
+1697989800000,4.199,4.204,4.197,4.203,3149.9
+1697989860000,4.202,4.205,4.202,4.205,1018.6
+1697989920000,4.205,4.21,4.203,4.206,3778.6
+1697989980000,4.207,4.21,4.205,4.21,635.3
+1697990040000,4.211,4.211,4.205,4.207,1072.5
+1697990100000,4.208,4.21,4.206,4.21,816.3
+1697990160000,4.208,4.209,4.207,4.207,545.9
+1697990220000,4.208,4.209,4.204,4.206,284.5
+1697990280000,4.208,4.209,4.208,4.208,575.7
+1697990340000,4.208,4.208,4.204,4.205,459.3
+1697990400000,4.205,4.206,4.2,4.2,1628.9
+1697990460000,4.202,4.203,4.201,4.202,282.9
+1697990520000,4.201,4.204,4.2,4.204,818.1
+1697990580000,4.206,4.208,4.206,4.208,339.3
+1697990640000,4.209,4.21,4.207,4.21,1134.0
+1697990700000,4.21,4.21,4.206,4.206,1342.3
+1697990760000,4.205,4.205,4.202,4.203,776.3
+1697990820000,4.203,4.203,4.201,4.203,621.4
+1697990880000,4.202,4.208,4.199,4.208,2725.8
+1697990940000,4.208,4.214,4.205,4.214,6713.6
+1697991000000,4.214,4.221,4.211,4.215,34133.6
+1697991060000,4.214,4.214,4.211,4.211,919.4
+1697991120000,4.212,4.219,4.212,4.216,1630.7
+1697991180000,4.216,4.217,4.215,4.217,352.8
+1697991240000,4.216,4.216,4.215,4.215,211.2
+1697991300000,4.216,4.216,4.212,4.215,2065.3
+1697991360000,4.214,4.221,4.214,4.22,3921.5
+1697991420000,4.219,4.224,4.214,4.215,5365.0
+1697991480000,4.215,4.218,4.215,4.218,281.5
+1697991540000,4.218,4.22,4.215,4.216,1286.9
+1697991600000,4.216,4.218,4.215,4.218,517.7
+1697991660000,4.218,4.218,4.216,4.217,390.3
+1697991720000,4.218,4.218,4.217,4.218,140.6
+1697991780000,4.218,4.221,4.218,4.221,1253.1
+1697991840000,4.222,4.223,4.216,4.218,3244.0
+1697991900000,4.218,4.221,4.217,4.221,3267.9
+1697991960000,4.221,4.223,4.218,4.218,1583.9
+1697992020000,4.22,4.223,4.22,4.222,1301.8
+1697992080000,4.222,4.226,4.222,4.224,1344.8
+1697992140000,4.225,4.225,4.221,4.221,911.3
+1697992200000,4.221,4.223,4.221,4.222,746.3
+1697992260000,4.222,4.222,4.221,4.221,2079.9
+1697992320000,4.222,4.227,4.222,4.227,2677.2
+1697992380000,4.227,4.227,4.224,4.225,2781.3
+1697992440000,4.226,4.228,4.226,4.227,345.4
+1697992500000,4.225,4.225,4.22,4.221,1569.4
+1697992560000,4.222,4.226,4.222,4.223,1390.0
+1697992620000,4.224,4.225,4.216,4.217,3199.3
+1697992680000,4.217,4.22,4.217,4.22,510.1
+1697992740000,4.221,4.221,4.215,4.217,2940.0
+1697992800000,4.218,4.221,4.216,4.221,2321.5
+1697992860000,4.22,4.22,4.219,4.219,528.7
+1697992920000,4.218,4.223,4.218,4.223,1326.2
+1697992980000,4.223,4.223,4.223,4.223,195.4
+1697993040000,4.223,4.225,4.222,4.224,350.7
+1697993100000,4.223,4.229,4.223,4.228,1117.7
+1697993160000,4.228,4.237,4.227,4.237,14836.8
+1697993220000,4.238,4.24,4.228,4.228,23554.1
+1697993280000,4.227,4.228,4.224,4.226,2632.4
+1697993340000,4.227,4.228,4.222,4.223,4007.2
+1697993400000,4.225,4.226,4.223,4.224,3379.9
+1697993460000,4.224,4.225,4.216,4.216,2495.1
+1697993520000,4.216,4.22,4.216,4.216,5107.0
+1697993580000,4.216,4.223,4.216,4.218,2512.7
+1697993640000,4.218,4.219,4.216,4.218,528.1
+1697993700000,4.219,4.221,4.219,4.219,1344.5
+1697993760000,4.219,4.221,4.217,4.221,765.5
+1697993820000,4.222,4.224,4.218,4.219,1253.5
+1697993880000,4.219,4.22,4.219,4.22,786.1
+1697993940000,4.219,4.221,4.219,4.22,213.7
+1697994000000,4.22,4.222,4.22,4.222,530.5
+1697994060000,4.222,4.223,4.219,4.219,1357.0
+1697994120000,4.218,4.218,4.216,4.216,753.1
+1697994180000,4.217,4.218,4.217,4.217,548.0
+1697994240000,4.216,4.218,4.216,4.218,747.7
+1697994300000,4.217,4.218,4.217,4.218,276.3
+1697994360000,4.218,4.223,4.218,4.222,1120.5
+1697994420000,4.222,4.222,4.222,4.222,89.0
+1697994480000,4.222,4.223,4.221,4.223,147.1
+1697994540000,4.223,4.223,4.222,4.223,450.8
+1697994600000,4.222,4.225,4.222,4.225,410.4
+1697994660000,4.225,4.23,4.223,4.23,1309.3
+1697994720000,4.23,4.23,4.224,4.225,4688.4
+1697994780000,4.225,4.226,4.224,4.225,428.7
+1697994840000,4.225,4.225,4.223,4.225,462.6
+1697994900000,4.224,4.226,4.224,4.226,211.6
+1697994960000,4.226,4.226,4.223,4.223,577.0
+1697995020000,4.224,4.227,4.224,4.226,1090.4
+1697995080000,4.225,4.225,4.221,4.221,729.9
+1697995140000,4.221,4.221,4.22,4.221,327.4
+1697995200000,4.221,4.224,4.221,4.224,857.6
+1697995260000,4.223,4.223,4.222,4.222,941.4
+1697995320000,4.222,4.222,4.222,4.222,174.4
+1697995380000,4.222,4.222,4.222,4.222,13.5
+1697995440000,4.221,4.221,4.219,4.219,494.5
+1697995500000,4.219,4.223,4.219,4.223,915.1
+1697995560000,4.223,4.224,4.223,4.224,193.7
+1697995620000,4.223,4.224,4.221,4.221,230.7
+1697995680000,4.221,4.221,4.221,4.221,32.9
+1697995740000,4.221,4.223,4.219,4.223,1576.9
+1697995800000,4.223,4.223,4.223,4.223,0.0
+1697995860000,4.223,4.224,4.223,4.224,228.4
+1697995920000,4.223,4.225,4.223,4.223,1656.4
+1697995980000,4.222,4.224,4.222,4.223,227.0
+1697996040000,4.222,4.224,4.222,4.224,257.9
+1697996100000,4.225,4.225,4.225,4.225,564.1
+1697996160000,4.225,4.231,4.225,4.23,1136.0
+1697996220000,4.228,4.228,4.226,4.226,1042.4
+1697996280000,4.227,4.228,4.227,4.228,161.3
+1697996340000,4.228,4.23,4.228,4.23,1382.6
+1697996400000,4.232,4.234,4.231,4.233,1003.3
+1697996460000,4.234,4.234,4.231,4.231,2000.2
+1697996520000,4.231,4.231,4.227,4.228,2026.5
+1697996580000,4.228,4.228,4.227,4.227,38.8
+1697996640000,4.228,4.233,4.228,4.233,3536.6
+1697996700000,4.233,4.236,4.229,4.23,3212.6
+1697996760000,4.23,4.23,4.227,4.227,811.5
+1697996820000,4.228,4.23,4.228,4.229,456.8
+1697996880000,4.229,4.229,4.229,4.229,74.3
+1697996940000,4.228,4.228,4.223,4.224,1945.1
+1697997000000,4.225,4.225,4.223,4.224,339.0
+1697997060000,4.224,4.225,4.223,4.225,730.8
+1697997120000,4.225,4.226,4.224,4.226,628.2
+1697997180000,4.227,4.227,4.223,4.224,1313.6
+1697997240000,4.224,4.224,4.223,4.223,992.9
+1697997300000,4.224,4.224,4.22,4.222,1801.9
+1697997360000,4.222,4.224,4.218,4.218,2519.1
+1697997420000,4.218,4.219,4.216,4.216,1112.9
+1697997480000,4.217,4.22,4.216,4.218,1669.1
+1697997540000,4.219,4.221,4.218,4.219,490.1
+1697997600000,4.22,4.221,4.219,4.22,1956.7
+1697997660000,4.221,4.224,4.22,4.224,2268.7
+1697997720000,4.225,4.227,4.222,4.222,635.3
+1697997780000,4.222,4.222,4.216,4.218,3571.9
+1697997840000,4.218,4.218,4.215,4.216,1443.7
+1697997900000,4.216,4.217,4.214,4.215,759.6
+1697997960000,4.216,4.217,4.215,4.216,415.8
+1697998020000,4.216,4.218,4.216,4.218,316.0
+1697998080000,4.217,4.226,4.217,4.226,1375.5
+1697998140000,4.226,4.231,4.225,4.231,1705.0
+1697998200000,4.23,4.231,4.228,4.229,5895.1
+1697998260000,4.229,4.229,4.226,4.226,500.0
+1697998320000,4.226,4.226,4.222,4.222,1337.6
+1697998380000,4.222,4.222,4.218,4.221,2223.7
+1697998440000,4.221,4.223,4.221,4.223,432.3
+1697998500000,4.224,4.224,4.222,4.224,909.2
+1697998560000,4.225,4.229,4.225,4.226,362.2
+1697998620000,4.224,4.224,4.222,4.223,826.7
+1697998680000,4.223,4.224,4.217,4.218,1326.9
+1697998740000,4.217,4.219,4.217,4.218,479.1
+1697998800000,4.218,4.218,4.215,4.215,431.9
+1697998860000,4.216,4.22,4.214,4.219,1567.7
+1697998920000,4.219,4.219,4.217,4.218,1087.5
+1697998980000,4.22,4.222,4.22,4.222,933.5
+1697999040000,4.222,4.225,4.222,4.223,3096.4
+1697999100000,4.223,4.225,4.221,4.221,1424.5
+1697999160000,4.222,4.222,4.219,4.219,1006.6
+1697999220000,4.219,4.221,4.219,4.221,249.3
+1697999280000,4.222,4.222,4.221,4.221,83.1
+1697999340000,4.219,4.219,4.216,4.216,281.2
+1697999400000,4.216,4.221,4.216,4.219,1136.9
+1697999460000,4.219,4.219,4.218,4.218,204.1
+1697999520000,4.218,4.218,4.216,4.216,446.1
+1697999580000,4.216,4.217,4.215,4.217,1051.5
+1697999640000,4.216,4.216,4.212,4.214,1574.8
+1697999700000,4.215,4.216,4.214,4.215,1408.0
+1697999760000,4.215,4.217,4.214,4.217,752.7
+1697999820000,4.217,4.221,4.217,4.221,1301.1
+1697999880000,4.22,4.22,4.219,4.22,204.9
+1697999940000,4.22,4.224,4.22,4.224,209.8
+1698000000000,4.221,4.221,4.217,4.218,1385.9
+1698000060000,4.218,4.219,4.218,4.218,519.3
+1698000120000,4.217,4.217,4.213,4.215,1470.6
+1698000180000,4.214,4.216,4.214,4.216,1241.9
+1698000240000,4.216,4.217,4.215,4.215,1118.8
+1698000300000,4.215,4.218,4.215,4.218,122.1
+1698000360000,4.218,4.218,4.21,4.21,454.3
+1698000420000,4.212,4.214,4.211,4.213,746.8
+1698000480000,4.213,4.213,4.211,4.213,853.8
+1698000540000,4.213,4.213,4.21,4.211,1087.2
+1698000600000,4.211,4.212,4.21,4.21,550.0
+1698000660000,4.211,4.212,4.211,4.212,902.4
+1698000720000,4.211,4.213,4.211,4.213,68.1
+1698000780000,4.214,4.214,4.213,4.213,106.4
+1698000840000,4.213,4.216,4.213,4.216,227.2
+1698000900000,4.216,4.217,4.21,4.21,2272.3
+1698000960000,4.211,4.213,4.211,4.213,669.1
+1698001020000,4.215,4.216,4.214,4.216,741.5
+1698001080000,4.215,4.218,4.215,4.218,979.4
+1698001140000,4.217,4.217,4.211,4.211,1301.5
+1698001200000,4.209,4.21,4.205,4.206,3380.3
+1698001260000,4.207,4.211,4.207,4.21,2682.4
+1698001320000,4.209,4.209,4.203,4.205,5511.0
+1698001380000,4.205,4.207,4.204,4.206,1549.9
+1698001440000,4.206,4.209,4.206,4.209,360.3
+1698001500000,4.209,4.211,4.209,4.211,751.2
+1698001560000,4.209,4.209,4.206,4.208,2798.6
+1698001620000,4.207,4.212,4.207,4.211,835.1
+1698001680000,4.21,4.21,4.208,4.21,950.8
+1698001740000,4.21,4.211,4.206,4.207,239.5
+1698001800000,4.206,4.207,4.206,4.206,591.7
+1698001860000,4.205,4.208,4.205,4.208,663.4
+1698001920000,4.208,4.213,4.208,4.211,651.9
+1698001980000,4.212,4.212,4.207,4.209,1851.6
+1698002040000,4.208,4.212,4.208,4.212,1297.3
+1698002100000,4.211,4.213,4.21,4.211,2666.1
+1698002160000,4.212,4.212,4.21,4.211,1133.9
+1698002220000,4.211,4.217,4.211,4.216,1000.7
+1698002280000,4.216,4.216,4.21,4.212,2080.1
+1698002340000,4.211,4.214,4.211,4.214,314.6
+1698002400000,4.215,4.217,4.215,4.216,739.3
+1698002460000,4.216,4.221,4.216,4.218,3088.0
+1698002520000,4.217,4.218,4.213,4.218,1608.8
+1698002580000,4.218,4.224,4.217,4.222,1466.2
+1698002640000,4.221,4.221,4.218,4.219,1054.0
+1698002700000,4.22,4.223,4.217,4.217,1158.4
+1698002760000,4.217,4.222,4.217,4.221,797.4
+1698002820000,4.221,4.221,4.218,4.218,528.0
+1698002880000,4.218,4.221,4.218,4.219,119.9
+1698002940000,4.218,4.219,4.215,4.219,1549.6
+1698003000000,4.22,4.221,4.218,4.218,266.9
+1698003060000,4.219,4.219,4.214,4.215,2321.6
+1698003120000,4.214,4.215,4.213,4.215,482.4
+1698003180000,4.216,4.22,4.216,4.22,645.4
+1698003240000,4.219,4.219,4.217,4.217,202.9
+1698003300000,4.217,4.217,4.217,4.217,41.0
+1698003360000,4.216,4.216,4.215,4.215,263.3
+1698003420000,4.215,4.215,4.215,4.215,72.7
+1698003480000,4.216,4.218,4.216,4.218,548.3
+1698003540000,4.217,4.217,4.216,4.216,392.4
+1698003600000,4.215,4.215,4.215,4.215,27.2
+1698003660000,4.214,4.217,4.214,4.217,322.9
+1698003720000,4.216,4.216,4.213,4.214,984.3
+1698003780000,4.214,4.214,4.214,4.214,61.3
+1698003840000,4.213,4.213,4.212,4.213,628.2
+1698003900000,4.213,4.214,4.213,4.214,1451.8
+1698003960000,4.213,4.213,4.21,4.21,447.4
+1698004020000,4.209,4.21,4.208,4.208,728.4
+1698004080000,4.209,4.209,4.202,4.206,3127.9
+1698004140000,4.207,4.208,4.204,4.204,849.8
+1698004200000,4.204,4.207,4.204,4.206,866.9
+1698004260000,4.205,4.208,4.205,4.207,2477.5
+1698004320000,4.206,4.206,4.197,4.199,4705.5
+1698004380000,4.2,4.201,4.197,4.198,1749.7
+1698004440000,4.198,4.2,4.197,4.197,3264.0
+1698004500000,4.198,4.199,4.197,4.198,377.0
+1698004560000,4.199,4.2,4.198,4.198,1213.9
+1698004620000,4.198,4.2,4.197,4.199,2446.9
+1698004680000,4.199,4.201,4.199,4.201,681.7
+1698004740000,4.201,4.204,4.201,4.201,1425.9
+1698004800000,4.201,4.202,4.197,4.202,2063.5
+1698004860000,4.202,4.203,4.201,4.203,631.3
+1698004920000,4.203,4.204,4.203,4.203,427.6
+1698004980000,4.204,4.207,4.204,4.206,1342.8
+1698005040000,4.205,4.206,4.204,4.204,412.3
+1698005100000,4.205,4.205,4.201,4.201,865.4
+1698005160000,4.201,4.203,4.199,4.203,1710.7
+1698005220000,4.202,4.205,4.201,4.205,1662.6
+1698005280000,4.206,4.207,4.206,4.206,1075.2
+1698005340000,4.206,4.208,4.206,4.207,1021.7
+1698005400000,4.207,4.209,4.207,4.209,3724.4
+1698005460000,4.209,4.209,4.208,4.208,143.1
+1698005520000,4.208,4.208,4.204,4.207,1047.5
+1698005580000,4.207,4.21,4.207,4.21,307.2
+1698005640000,4.21,4.212,4.21,4.212,184.7
+1698005700000,4.212,4.214,4.212,4.213,587.0
+1698005760000,4.212,4.212,4.207,4.207,1707.8
+1698005820000,4.207,4.209,4.207,4.209,254.8
+1698005880000,4.209,4.209,4.208,4.208,73.6
+1698005940000,4.207,4.207,4.202,4.204,2434.3
+1698006000000,4.202,4.203,4.202,4.203,469.5
+1698006060000,4.203,4.203,4.2,4.2,432.1
+1698006120000,4.2,4.201,4.196,4.201,3291.7
+1698006180000,4.202,4.206,4.2,4.206,1695.1
+1698006240000,4.205,4.205,4.203,4.204,325.5
+1698006300000,4.203,4.205,4.203,4.205,264.5
+1698006360000,4.205,4.205,4.203,4.203,458.4
+1698006420000,4.203,4.203,4.203,4.203,134.3
+1698006480000,4.204,4.204,4.199,4.201,321.8
+1698006540000,4.2,4.203,4.2,4.203,298.6
+1698006600000,4.204,4.204,4.203,4.204,101.4
+1698006660000,4.204,4.205,4.203,4.205,72.4
+1698006720000,4.206,4.21,4.206,4.209,547.3
+1698006780000,4.21,4.211,4.21,4.21,41.8
+1698006840000,4.209,4.209,4.208,4.208,233.6
+1698006900000,4.208,4.208,4.205,4.205,587.5
+1698006960000,4.204,4.205,4.204,4.205,68.6
+1698007020000,4.206,4.21,4.206,4.21,392.2
+1698007080000,4.21,4.21,4.208,4.208,208.5
+1698007140000,4.209,4.209,4.208,4.208,52.3
+1698007200000,4.208,4.211,4.208,4.21,1826.2
+1698007260000,4.21,4.213,4.21,4.213,135.1
+1698007320000,4.213,4.215,4.213,4.213,1284.3
+1698007380000,4.213,4.213,4.212,4.212,134.7
+1698007440000,4.212,4.213,4.212,4.213,289.3
+1698007500000,4.212,4.213,4.212,4.212,215.1
+1698007560000,4.212,4.213,4.212,4.213,70.4
+1698007620000,4.213,4.215,4.213,4.214,631.3
+1698007680000,4.214,4.214,4.206,4.209,2170.9
+1698007740000,4.211,4.212,4.211,4.212,137.5
+1698007800000,4.211,4.212,4.211,4.212,103.8
+1698007860000,4.211,4.214,4.211,4.214,282.2
+1698007920000,4.214,4.214,4.212,4.213,572.3
+1698007980000,4.213,4.213,4.213,4.213,0.0
+1698008040000,4.213,4.213,4.213,4.213,2.8
+1698008100000,4.212,4.213,4.208,4.211,1676.2
+1698008160000,4.212,4.213,4.212,4.213,337.8
+1698008220000,4.213,4.216,4.212,4.215,1230.1
+1698008280000,4.215,4.216,4.215,4.216,405.0
+1698008340000,4.216,4.218,4.216,4.217,75.8
+1698008400000,4.217,4.221,4.216,4.217,2900.2
+1698008460000,4.218,4.22,4.218,4.219,294.0
+1698008520000,4.219,4.219,4.218,4.218,284.5
+1698008580000,4.218,4.219,4.215,4.215,470.0
+1698008640000,4.214,4.215,4.214,4.215,154.0
+1698008700000,4.216,4.216,4.215,4.216,681.6
+1698008760000,4.216,4.216,4.216,4.216,89.3
+1698008820000,4.216,4.218,4.216,4.218,113.0
+1698008880000,4.218,4.218,4.217,4.218,162.7
+1698008940000,4.219,4.219,4.216,4.217,913.5
+1698009000000,4.217,4.217,4.215,4.215,158.1
+1698009060000,4.214,4.215,4.211,4.212,648.0
+1698009120000,4.213,4.213,4.212,4.212,183.3
+1698009180000,4.21,4.21,4.203,4.203,932.5
+1698009240000,4.202,4.202,4.2,4.201,820.5
+1698009300000,4.2,4.2,4.198,4.199,441.2
+1698009360000,4.198,4.199,4.193,4.195,3750.8
+1698009420000,4.195,4.196,4.186,4.189,6998.2
+1698009480000,4.189,4.189,4.183,4.187,4201.7
+1698009540000,4.188,4.19,4.186,4.19,1682.0
+1698009600000,4.19,4.192,4.189,4.192,1625.3
+1698009660000,4.192,4.193,4.19,4.193,1336.6
+1698009720000,4.194,4.194,4.193,4.194,48.6
+1698009780000,4.195,4.195,4.188,4.188,1923.3
+1698009840000,4.188,4.191,4.188,4.189,377.9
+1698009900000,4.19,4.193,4.19,4.192,1168.4
+1698009960000,4.192,4.193,4.192,4.192,68.3
+1698010020000,4.192,4.2,4.192,4.199,2610.3
+1698010080000,4.199,4.199,4.198,4.199,727.0
+1698010140000,4.198,4.198,4.197,4.197,263.0
+1698010200000,4.198,4.202,4.198,4.202,3341.2
+1698010260000,4.201,4.202,4.199,4.2,1337.3
+1698010320000,4.201,4.205,4.201,4.205,1202.3
+1698010380000,4.206,4.206,4.205,4.206,20.9
+1698010440000,4.206,4.208,4.205,4.208,379.8
+1698010500000,4.208,4.211,4.208,4.211,381.8
+1698010560000,4.212,4.212,4.209,4.209,235.3
+1698010620000,4.209,4.209,4.207,4.207,786.1
+1698010680000,4.206,4.206,4.202,4.203,770.5
+1698010740000,4.203,4.203,4.2,4.202,1212.3
+1698010800000,4.202,4.204,4.201,4.204,1659.4
+1698010860000,4.205,4.209,4.205,4.209,286.3
+1698010920000,4.209,4.212,4.206,4.207,3842.4
+1698010980000,4.207,4.207,4.203,4.203,632.9
+1698011040000,4.204,4.207,4.204,4.206,837.5
+1698011100000,4.207,4.207,4.207,4.207,7.5
+1698011160000,4.207,4.207,4.207,4.207,6.8
+1698011220000,4.207,4.207,4.207,4.207,80.7
+1698011280000,4.207,4.207,4.207,4.207,2.2
+1698011340000,4.206,4.207,4.204,4.204,320.9
+1698011400000,4.204,4.206,4.204,4.206,404.4
+1698011460000,4.206,4.206,4.206,4.206,127.3
+1698011520000,4.206,4.206,4.203,4.203,392.3
+1698011580000,4.203,4.204,4.203,4.204,89.1
+1698011640000,4.205,4.205,4.204,4.205,337.3
+1698011700000,4.203,4.205,4.195,4.198,1747.0
+1698011760000,4.198,4.199,4.198,4.199,282.0
+1698011820000,4.199,4.199,4.199,4.199,7.2
+1698011880000,4.199,4.2,4.199,4.2,240.2
+1698011940000,4.2,4.2,4.198,4.198,70.1
+1698012000000,4.198,4.202,4.197,4.201,546.2
+1698012060000,4.2,4.201,4.197,4.199,354.9
+1698012120000,4.2,4.2,4.192,4.193,599.5
+1698012180000,4.194,4.196,4.193,4.193,395.0
+1698012240000,4.193,4.196,4.193,4.193,850.1
+1698012300000,4.194,4.2,4.193,4.199,1206.6
+1698012360000,4.199,4.203,4.199,4.203,472.9
+1698012420000,4.203,4.203,4.2,4.2,1264.2
+1698012480000,4.2,4.2,4.199,4.2,49.2
+1698012540000,4.2,4.204,4.2,4.203,321.9
+1698012600000,4.204,4.206,4.204,4.205,46.9
+1698012660000,4.206,4.209,4.206,4.208,144.7
+1698012720000,4.209,4.211,4.208,4.209,477.0
+1698012780000,4.209,4.209,4.209,4.209,40.7
+1698012840000,4.21,4.212,4.21,4.212,85.7
+1698012900000,4.212,4.216,4.212,4.215,1361.1
+1698012960000,4.216,4.216,4.214,4.214,304.6
+1698013020000,4.213,4.213,4.206,4.208,4186.2
+1698013080000,4.208,4.213,4.208,4.213,613.1
+1698013140000,4.214,4.216,4.214,4.216,610.3
+1698013200000,4.217,4.217,4.215,4.217,950.0
+1698013260000,4.218,4.219,4.215,4.216,1292.6
+1698013320000,4.216,4.216,4.216,4.216,2.5
+1698013380000,4.216,4.216,4.214,4.214,416.8
+1698013440000,4.213,4.214,4.204,4.207,16014.8
+1698013500000,4.208,4.211,4.208,4.211,417.4
+1698013560000,4.21,4.21,4.208,4.209,211.0
+1698013620000,4.209,4.209,4.209,4.209,9.3
+1698013680000,4.209,4.209,4.209,4.209,6.7
+1698013740000,4.21,4.214,4.21,4.21,3045.2
+1698013800000,4.21,4.213,4.207,4.207,1557.2
+1698013860000,4.208,4.21,4.207,4.21,501.1
+1698013920000,4.209,4.209,4.204,4.205,716.6
+1698013980000,4.206,4.208,4.204,4.206,1060.8
+1698014040000,4.206,4.21,4.206,4.21,2453.2
+1698014100000,4.211,4.216,4.211,4.214,2671.8
+1698014160000,4.214,4.217,4.214,4.216,840.9
+1698014220000,4.216,4.216,4.213,4.214,343.2
+1698014280000,4.214,4.215,4.213,4.213,692.6
+1698014340000,4.213,4.214,4.213,4.214,94.7
+1698014400000,4.214,4.217,4.213,4.216,2952.2
+1698014460000,4.217,4.221,4.216,4.22,4305.9
+1698014520000,4.22,4.223,4.219,4.221,2925.9
+1698014580000,4.221,4.237,4.221,4.232,28455.8
+1698014640000,4.232,4.241,4.232,4.238,7750.4
+1698014700000,4.239,4.245,4.237,4.242,6378.5
+1698014760000,4.242,4.243,4.229,4.232,6505.2
+1698014820000,4.232,4.238,4.232,4.237,2942.5
+1698014880000,4.238,4.238,4.232,4.232,3018.4
+1698014940000,4.232,4.237,4.232,4.236,1261.6
+1698015000000,4.238,4.239,4.236,4.239,1650.8
+1698015060000,4.239,4.247,4.239,4.247,4342.9
+1698015120000,4.247,4.249,4.244,4.246,1898.7
+1698015180000,4.245,4.249,4.23,4.242,39341.7
+1698015240000,4.242,4.249,4.238,4.247,4433.4
+1698015300000,4.247,4.251,4.246,4.25,4024.0
+1698015360000,4.251,4.252,4.246,4.25,2899.7
+1698015420000,4.25,4.254,4.25,4.254,874.1
+1698015480000,4.253,4.254,4.251,4.254,1703.1
+1698015540000,4.254,4.254,4.253,4.253,607.4
+1698015600000,4.254,4.259,4.251,4.251,16340.0
+1698015660000,4.25,4.254,4.247,4.254,6406.3
+1698015720000,4.255,4.258,4.253,4.255,3570.7
+1698015780000,4.255,4.256,4.247,4.248,1960.3
+1698015840000,4.248,4.252,4.247,4.249,2548.3
+1698015900000,4.248,4.251,4.247,4.247,6485.1
+1698015960000,4.246,4.246,4.241,4.245,852.7
+1698016020000,4.245,4.255,4.245,4.253,1484.3
+1698016080000,4.254,4.258,4.254,4.258,3982.4
+1698016140000,4.258,4.266,4.258,4.264,5885.5
+1698016200000,4.264,4.269,4.264,4.269,8661.2
+1698016260000,4.268,4.278,4.268,4.277,7922.7
+1698016320000,4.277,4.281,4.275,4.275,6247.7
+1698016380000,4.274,4.275,4.269,4.271,2619.6
+1698016440000,4.273,4.275,4.27,4.27,1133.3
+1698016500000,4.271,4.271,4.263,4.265,2656.3
+1698016560000,4.264,4.264,4.261,4.261,1660.5
+1698016620000,4.26,4.26,4.251,4.253,3792.8
+1698016680000,4.252,4.26,4.252,4.259,2801.7
+1698016740000,4.258,4.258,4.249,4.249,1494.5
+1698016800000,4.249,4.25,4.247,4.25,1564.5
+1698016860000,4.249,4.249,4.249,4.249,765.9
+1698016920000,4.249,4.25,4.246,4.249,2552.9
+1698016980000,4.249,4.253,4.248,4.251,1324.0
+1698017040000,4.251,4.252,4.25,4.252,589.4
+1698017100000,4.251,4.254,4.251,4.251,987.3
+1698017160000,4.251,4.255,4.251,4.255,2339.0
+1698017220000,4.255,4.259,4.255,4.258,1421.7
+1698017280000,4.256,4.259,4.255,4.258,703.6
+1698017340000,4.255,4.258,4.255,4.258,163.0
+1698017400000,4.257,4.262,4.255,4.262,602.1
+1698017460000,4.261,4.263,4.256,4.257,1880.2
+1698017520000,4.257,4.257,4.252,4.254,3118.1
+1698017580000,4.254,4.255,4.254,4.255,357.3
+1698017640000,4.255,4.258,4.255,4.258,432.8
+1698017700000,4.258,4.259,4.256,4.257,645.7
+1698017760000,4.256,4.259,4.256,4.259,653.2
+1698017820000,4.258,4.261,4.258,4.261,1453.9
+1698017880000,4.261,4.261,4.253,4.256,5243.8
+1698017940000,4.257,4.259,4.255,4.257,1231.8
+1698018000000,4.257,4.263,4.257,4.262,1892.9
+1698018060000,4.262,4.263,4.261,4.263,1351.9
+1698018120000,4.263,4.263,4.259,4.26,1156.8
+1698018180000,4.26,4.26,4.256,4.256,191.4
+1698018240000,4.257,4.264,4.257,4.262,982.6
+1698018300000,4.262,4.263,4.256,4.261,2355.7
+1698018360000,4.26,4.261,4.257,4.261,1363.3
+1698018420000,4.261,4.262,4.261,4.261,534.6
+1698018480000,4.26,4.261,4.26,4.261,265.2
+1698018540000,4.261,4.265,4.261,4.265,1311.6
+1698018600000,4.265,4.268,4.263,4.268,1087.8
+1698018660000,4.268,4.269,4.266,4.267,338.5
+1698018720000,4.267,4.267,4.265,4.267,376.2
+1698018780000,4.267,4.267,4.263,4.264,1045.3
+1698018840000,4.263,4.263,4.258,4.259,896.8
+1698018900000,4.258,4.26,4.258,4.258,1019.0
+1698018960000,4.258,4.264,4.258,4.264,2151.0
+1698019020000,4.264,4.264,4.264,4.264,7.0
+1698019080000,4.263,4.267,4.263,4.264,633.2
+1698019140000,4.264,4.268,4.264,4.267,429.9
+1698019200000,4.267,4.269,4.26,4.26,5788.5
+1698019260000,4.259,4.27,4.259,4.268,4906.9
+1698019320000,4.268,4.274,4.268,4.274,2070.9
+1698019380000,4.274,4.277,4.271,4.275,1437.1
+1698019440000,4.276,4.278,4.274,4.274,992.0
+1698019500000,4.273,4.273,4.267,4.272,2688.2
+1698019560000,4.272,4.272,4.269,4.271,873.9
+1698019620000,4.272,4.273,4.264,4.266,3494.1
+1698019680000,4.265,4.271,4.263,4.27,5431.9
+1698019740000,4.27,4.277,4.267,4.272,12746.9
+1698019800000,4.272,4.286,4.272,4.284,4103.5
+1698019860000,4.283,4.289,4.282,4.288,8679.9
+1698019920000,4.289,4.293,4.287,4.289,4940.2
+1698019980000,4.289,4.289,4.282,4.283,523.4
+1698020040000,4.283,4.292,4.283,4.291,3108.3
+1698020100000,4.292,4.294,4.284,4.29,11556.8
+1698020160000,4.289,4.294,4.288,4.289,4318.2
+1698020220000,4.29,4.294,4.287,4.287,2287.0
+1698020280000,4.286,4.289,4.285,4.288,710.9
+1698020340000,4.288,4.288,4.287,4.287,732.7
+1698020400000,4.286,4.286,4.278,4.28,658.3
+1698020460000,4.28,4.282,4.276,4.28,2488.2
+1698020520000,4.279,4.282,4.271,4.271,2403.3
+1698020580000,4.273,4.273,4.252,4.259,36664.5
+1698020640000,4.259,4.26,4.255,4.256,1004.0
+1698020700000,4.256,4.256,4.248,4.254,4746.5
+1698020760000,4.253,4.253,4.244,4.25,7036.3
+1698020820000,4.251,4.261,4.251,4.261,4316.5
+1698020880000,4.262,4.266,4.262,4.264,655.4
+1698020940000,4.265,4.268,4.265,4.268,45.5
+1698021000000,4.268,4.271,4.267,4.271,1280.3
+1698021060000,4.271,4.272,4.263,4.263,1622.7
+1698021120000,4.263,4.272,4.262,4.272,3425.6
+1698021180000,4.272,4.276,4.272,4.272,1816.3
+1698021240000,4.274,4.274,4.261,4.261,4305.9
+1698021300000,4.262,4.267,4.262,4.265,2375.6
+1698021360000,4.264,4.264,4.253,4.254,3583.7
+1698021420000,4.255,4.261,4.254,4.261,653.0
+1698021480000,4.261,4.261,4.257,4.258,266.7
+1698021540000,4.26,4.263,4.259,4.259,948.3
+1698021600000,4.259,4.261,4.257,4.258,1317.6
+1698021660000,4.257,4.258,4.256,4.258,1082.0
+1698021720000,4.257,4.257,4.255,4.256,294.2
+1698021780000,4.256,4.259,4.256,4.259,2313.6
+1698021840000,4.26,4.26,4.258,4.26,2864.0
+1698021900000,4.261,4.261,4.256,4.256,1866.4
+1698021960000,4.255,4.265,4.255,4.264,5273.4
+1698022020000,4.265,4.268,4.263,4.266,1618.8
+1698022080000,4.266,4.274,4.266,4.274,2966.8
+1698022140000,4.274,4.276,4.269,4.274,4193.3
+1698022200000,4.274,4.277,4.271,4.274,4845.5
+1698022260000,4.275,4.275,4.268,4.268,2139.5
+1698022320000,4.269,4.269,4.262,4.262,972.0
+1698022380000,4.262,4.274,4.261,4.27,12088.8
+1698022440000,4.273,4.279,4.273,4.276,2394.0
+1698022500000,4.274,4.277,4.272,4.272,2177.6
+1698022560000,4.273,4.283,4.273,4.283,3639.8
+1698022620000,4.282,4.286,4.282,4.285,1926.8
+1698022680000,4.284,4.285,4.272,4.273,3428.5
+1698022740000,4.273,4.281,4.273,4.275,3239.3
+1698022800000,4.274,4.285,4.273,4.278,5112.0
+1698022860000,4.277,4.277,4.273,4.275,913.3
+1698022920000,4.274,4.274,4.271,4.272,983.1
+1698022980000,4.272,4.274,4.269,4.272,2089.6
+1698023040000,4.273,4.276,4.272,4.276,1298.9
+1698023100000,4.275,4.28,4.275,4.28,1766.6
+1698023160000,4.281,4.283,4.277,4.281,3651.7
+1698023220000,4.281,4.287,4.281,4.286,1503.3
+1698023280000,4.287,4.295,4.287,4.294,5213.5
+1698023340000,4.294,4.294,4.29,4.291,1898.3
+1698023400000,4.291,4.294,4.287,4.287,1532.2
+1698023460000,4.285,4.285,4.281,4.284,1658.6
+1698023520000,4.285,4.287,4.283,4.284,1613.1
+1698023580000,4.286,4.288,4.286,4.287,818.5
+1698023640000,4.289,4.29,4.284,4.284,2145.0
+1698023700000,4.286,4.287,4.284,4.286,625.1
+1698023760000,4.286,4.295,4.286,4.29,3916.7
+1698023820000,4.291,4.292,4.285,4.287,3027.2
+1698023880000,4.287,4.29,4.287,4.29,1987.8
+1698023940000,4.29,4.294,4.29,4.294,374.6
+1698024000000,4.292,4.296,4.291,4.296,2770.8
+1698024060000,4.295,4.297,4.293,4.295,2531.2
+1698024120000,4.296,4.298,4.293,4.293,1747.6
+1698024180000,4.293,4.3,4.293,4.299,2408.5
+1698024240000,4.3,4.311,4.294,4.299,18910.7
+1698024300000,4.299,4.305,4.293,4.304,7098.1
+1698024360000,4.306,4.321,4.306,4.313,14517.5
+1698024420000,4.313,4.316,4.306,4.313,3282.5
+1698024480000,4.312,4.319,4.312,4.319,3938.5
+1698024540000,4.319,4.32,4.313,4.314,2619.7
+1698024600000,4.315,4.317,4.309,4.316,5498.9
+1698024660000,4.316,4.324,4.314,4.323,4452.0
+1698024720000,4.322,4.324,4.31,4.314,9279.0
+1698024780000,4.313,4.315,4.297,4.298,5336.7
+1698024840000,4.297,4.301,4.291,4.296,6513.6
+1698024900000,4.294,4.299,4.294,4.296,4676.1
+1698024960000,4.299,4.302,4.297,4.3,2327.4
+1698025020000,4.3,4.303,4.298,4.303,3590.8
+1698025080000,4.303,4.306,4.299,4.299,3658.3
+1698025140000,4.299,4.305,4.295,4.304,7494.2
+1698025200000,4.305,4.311,4.305,4.309,2027.2
+1698025260000,4.308,4.308,4.298,4.299,2747.4
+1698025320000,4.298,4.302,4.298,4.302,1517.1
+1698025380000,4.303,4.305,4.303,4.305,378.0
+1698025440000,4.306,4.308,4.305,4.308,1321.4
+1698025500000,4.308,4.312,4.307,4.31,5286.8
+1698025560000,4.311,4.312,4.306,4.306,580.1
+1698025620000,4.303,4.304,4.303,4.303,394.6
+1698025680000,4.302,4.302,4.298,4.3,553.7
+1698025740000,4.297,4.297,4.292,4.297,1123.1
+1698025800000,4.297,4.3,4.297,4.298,336.3
+1698025860000,4.298,4.298,4.296,4.296,229.3
+1698025920000,4.295,4.298,4.294,4.297,3384.0
+1698025980000,4.298,4.302,4.298,4.302,599.6
+1698026040000,4.303,4.308,4.303,4.308,919.5
+1698026100000,4.308,4.309,4.307,4.308,580.8
+1698026160000,4.309,4.309,4.302,4.306,1348.3
+1698026220000,4.306,4.306,4.298,4.304,1730.1
+1698026280000,4.302,4.303,4.301,4.302,723.0
+1698026340000,4.302,4.305,4.299,4.305,989.3
+1698026400000,4.306,4.312,4.306,4.309,5657.2
+1698026460000,4.309,4.311,4.309,4.311,375.8
+1698026520000,4.311,4.311,4.307,4.308,920.9
+1698026580000,4.308,4.314,4.308,4.31,1224.2
+1698026640000,4.31,4.311,4.31,4.31,471.6
+1698026700000,4.309,4.31,4.299,4.301,6871.5
+1698026760000,4.3,4.302,4.295,4.295,4071.3
+1698026820000,4.294,4.297,4.292,4.292,1713.5
+1698026880000,4.293,4.3,4.292,4.299,5481.7
+1698026940000,4.299,4.305,4.299,4.305,1914.9
+1698027000000,4.306,4.307,4.303,4.303,802.4
+1698027060000,4.303,4.304,4.299,4.3,1190.5
+1698027120000,4.3,4.306,4.3,4.305,524.8
+1698027180000,4.305,4.308,4.305,4.308,1215.8
+1698027240000,4.308,4.311,4.306,4.311,1389.4
+1698027300000,4.311,4.313,4.311,4.313,717.8
+1698027360000,4.312,4.318,4.312,4.317,2199.2
+1698027420000,4.318,4.321,4.318,4.319,1730.6
+1698027480000,4.317,4.319,4.315,4.319,1602.3
+1698027540000,4.32,4.324,4.32,4.322,969.9
+1698027600000,4.322,4.324,4.322,4.323,581.4
+1698027660000,4.322,4.323,4.321,4.321,195.0
+1698027720000,4.322,4.328,4.322,4.326,869.6
+1698027780000,4.325,4.325,4.32,4.32,926.2
+1698027840000,4.32,4.32,4.317,4.318,498.7
+1698027900000,4.319,4.32,4.319,4.319,443.7
+1698027960000,4.319,4.327,4.319,4.326,1093.6
+1698028020000,4.327,4.328,4.325,4.325,535.3
+1698028080000,4.325,4.328,4.325,4.328,357.7
+1698028140000,4.328,4.329,4.325,4.327,3025.9
+1698028200000,4.327,4.327,4.324,4.324,1666.0
+1698028260000,4.324,4.33,4.322,4.329,1745.8
+1698028320000,4.329,4.34,4.328,4.338,7626.3
+1698028380000,4.339,4.342,4.334,4.339,5199.8
+1698028440000,4.339,4.346,4.339,4.342,3933.4
+1698028500000,4.343,4.348,4.342,4.347,5112.2
+1698028560000,4.347,4.347,4.335,4.343,2182.7
+1698028620000,4.344,4.346,4.339,4.339,842.8
+1698028680000,4.341,4.344,4.34,4.344,1142.5
+1698028740000,4.344,4.349,4.344,4.347,1886.3
+1698028800000,4.347,4.352,4.346,4.346,4718.5
+1698028860000,4.346,4.347,4.337,4.337,4222.4
+1698028920000,4.337,4.344,4.337,4.344,1817.8
+1698028980000,4.344,4.346,4.341,4.341,3402.3
+1698029040000,4.34,4.342,4.34,4.342,1698.4
+1698029100000,4.342,4.342,4.337,4.339,2889.0
+1698029160000,4.338,4.345,4.337,4.345,3311.7
+1698029220000,4.345,4.348,4.34,4.341,2414.8
+1698029280000,4.341,4.342,4.337,4.337,1625.5
+1698029340000,4.336,4.338,4.332,4.336,1441.3
+1698029400000,4.336,4.337,4.333,4.334,2020.4
+1698029460000,4.335,4.337,4.333,4.337,735.1
+1698029520000,4.336,4.339,4.333,4.335,1327.9
+1698029580000,4.336,4.336,4.334,4.334,309.1
+1698029640000,4.334,4.335,4.334,4.335,904.4
+1698029700000,4.335,4.336,4.331,4.331,3433.5
+1698029760000,4.33,4.332,4.325,4.326,9618.7
+1698029820000,4.326,4.329,4.324,4.328,1439.8
+1698029880000,4.326,4.331,4.326,4.331,1553.6
+1698029940000,4.332,4.334,4.331,4.332,376.8
+1698030000000,4.332,4.339,4.331,4.338,1750.8
+1698030060000,4.338,4.338,4.336,4.336,2381.3
+1698030120000,4.335,4.335,4.328,4.329,1056.3
+1698030180000,4.329,4.33,4.326,4.326,387.2
+1698030240000,4.326,4.33,4.324,4.329,4924.5
+1698030300000,4.33,4.337,4.329,4.337,5166.0
+1698030360000,4.338,4.342,4.336,4.341,1650.6
+1698030420000,4.341,4.344,4.341,4.343,5583.7
+1698030480000,4.343,4.347,4.343,4.345,4258.4
+1698030540000,4.343,4.343,4.34,4.343,2987.0
+1698030600000,4.344,4.345,4.344,4.344,117.9
+1698030660000,4.343,4.344,4.335,4.338,1987.7
+1698030720000,4.339,4.339,4.325,4.327,3024.5
+1698030780000,4.327,4.328,4.325,4.327,1429.0
+1698030840000,4.327,4.327,4.323,4.325,585.1
+1698030900000,4.325,4.326,4.323,4.323,2188.8
+1698030960000,4.323,4.328,4.322,4.324,2693.7
+1698031020000,4.324,4.328,4.324,4.326,3657.2
+1698031080000,4.327,4.33,4.325,4.33,1084.2
+1698031140000,4.331,4.337,4.331,4.337,2400.8
+1698031200000,4.336,4.339,4.335,4.335,1524.9
+1698031260000,4.335,4.337,4.334,4.337,1686.7
+1698031320000,4.338,4.34,4.336,4.337,1834.0
+1698031380000,4.336,4.336,4.326,4.328,3596.2
+1698031440000,4.328,4.331,4.328,4.329,714.6
+1698031500000,4.329,4.33,4.327,4.329,907.6
+1698031560000,4.33,4.332,4.33,4.332,962.8
+1698031620000,4.33,4.338,4.328,4.338,1741.6
+1698031680000,4.337,4.35,4.336,4.35,2472.1
+1698031740000,4.35,4.35,4.343,4.348,1598.0
+1698031800000,4.347,4.347,4.333,4.334,1401.8
+1698031860000,4.335,4.347,4.332,4.347,4322.1
+1698031920000,4.348,4.349,4.344,4.344,1613.4
+1698031980000,4.345,4.346,4.341,4.341,1753.6
+1698032040000,4.341,4.345,4.341,4.341,1319.5
+1698032100000,4.341,4.341,4.336,4.34,1593.4
+1698032160000,4.341,4.345,4.34,4.342,3007.0
+1698032220000,4.34,4.348,4.339,4.346,2172.5
+1698032280000,4.345,4.346,4.342,4.346,1652.4
+1698032340000,4.346,4.348,4.346,4.346,1667.5
+1698032400000,4.346,4.346,4.34,4.342,2758.8
+1698032460000,4.342,4.343,4.339,4.343,1966.1
+1698032520000,4.344,4.347,4.344,4.345,452.0
+1698032580000,4.345,4.349,4.344,4.345,3139.5
+1698032640000,4.344,4.353,4.344,4.352,3842.4
+1698032700000,4.352,4.352,4.347,4.348,3078.6
+1698032760000,4.347,4.356,4.347,4.352,3788.2
+1698032820000,4.352,4.353,4.344,4.344,2213.8
+1698032880000,4.344,4.35,4.344,4.35,3008.7
+1698032940000,4.351,4.373,4.351,4.369,33099.4
+1698033000000,4.368,4.368,4.359,4.36,5703.4
+1698033060000,4.361,4.368,4.361,4.365,4355.2
+1698033120000,4.366,4.37,4.361,4.362,2482.0
+1698033180000,4.361,4.361,4.355,4.357,2905.5
+1698033240000,4.358,4.362,4.358,4.361,1579.3
+1698033300000,4.36,4.362,4.355,4.36,3547.7
+1698033360000,4.359,4.36,4.348,4.35,4080.3
+1698033420000,4.35,4.359,4.347,4.358,1529.1
+1698033480000,4.358,4.359,4.354,4.358,1869.9
+1698033540000,4.358,4.358,4.351,4.353,2844.9
+1698033600000,4.352,4.359,4.347,4.359,10290.2
+1698033660000,4.358,4.358,4.341,4.343,5282.6
+1698033720000,4.342,4.347,4.339,4.347,3439.1
+1698033780000,4.347,4.358,4.347,4.357,4241.2
+1698033840000,4.357,4.362,4.357,4.361,1268.7
+1698033900000,4.362,4.362,4.356,4.361,4256.6
+1698033960000,4.361,4.361,4.345,4.345,2148.3
+1698034020000,4.344,4.345,4.34,4.342,2446.9
+1698034080000,4.342,4.348,4.339,4.347,4219.7
+1698034140000,4.347,4.35,4.339,4.341,6744.1
+1698034200000,4.341,4.349,4.34,4.34,2438.2
+1698034260000,4.34,4.344,4.337,4.344,1393.9
+1698034320000,4.344,4.344,4.34,4.344,1009.5
+1698034380000,4.345,4.35,4.344,4.344,2123.4
+1698034440000,4.346,4.346,4.341,4.341,1684.0
+1698034500000,4.342,4.345,4.336,4.339,3942.5
+1698034560000,4.339,4.342,4.338,4.341,2430.1
+1698034620000,4.341,4.341,4.332,4.333,2568.8
+1698034680000,4.332,4.333,4.331,4.332,1380.8
+1698034740000,4.332,4.335,4.326,4.329,5360.8
+1698034800000,4.329,4.339,4.329,4.33,3286.9
+1698034860000,4.33,4.334,4.327,4.332,3159.8
+1698034920000,4.332,4.332,4.327,4.329,1217.6
+1698034980000,4.328,4.33,4.326,4.33,1332.3
+1698035040000,4.329,4.329,4.326,4.328,2496.8
+1698035100000,4.327,4.332,4.327,4.328,3321.8
+1698035160000,4.326,4.326,4.325,4.325,1869.6
+1698035220000,4.326,4.326,4.32,4.323,6663.0
+1698035280000,4.325,4.328,4.325,4.327,1326.4
+1698035340000,4.328,4.332,4.321,4.325,8497.5
+1698035400000,4.326,4.33,4.326,4.326,3972.1
+1698035460000,4.326,4.33,4.325,4.327,5377.2
+1698035520000,4.326,4.326,4.323,4.325,1073.4
+1698035580000,4.326,4.328,4.324,4.327,1483.9
+1698035640000,4.328,4.33,4.325,4.327,1189.7
+1698035700000,4.327,4.327,4.324,4.327,1968.5
+1698035760000,4.326,4.332,4.323,4.323,5499.2
+1698035820000,4.324,4.324,4.319,4.32,1506.9
+1698035880000,4.321,4.328,4.321,4.327,3328.3
+1698035940000,4.327,4.329,4.326,4.326,367.9
+1698036000000,4.324,4.326,4.321,4.325,2540.9
+1698036060000,4.326,4.328,4.321,4.328,8841.3
+1698036120000,4.328,4.329,4.323,4.326,1080.8
+1698036180000,4.325,4.327,4.321,4.321,1071.9
+1698036240000,4.32,4.325,4.319,4.322,1644.6
+1698036300000,4.322,4.326,4.321,4.323,1331.4
+1698036360000,4.322,4.323,4.318,4.32,2681.9
+1698036420000,4.319,4.32,4.314,4.314,7933.7
+1698036480000,4.313,4.316,4.313,4.315,1612.1
+1698036540000,4.314,4.315,4.311,4.311,1486.6
+1698036600000,4.312,4.321,4.312,4.321,2088.9
+1698036660000,4.321,4.324,4.321,4.321,1658.7
+1698036720000,4.32,4.322,4.318,4.318,1133.8
+1698036780000,4.319,4.319,4.318,4.319,873.4
+1698036840000,4.319,4.319,4.316,4.317,1387.6
+1698036900000,4.316,4.318,4.312,4.317,5476.0
+1698036960000,4.318,4.322,4.318,4.32,2021.2
+1698037020000,4.32,4.328,4.32,4.328,7012.2
+1698037080000,4.327,4.327,4.32,4.321,2431.8
+1698037140000,4.32,4.324,4.318,4.318,2955.9
+1698037200000,4.318,4.318,4.313,4.313,3502.8
+1698037260000,4.313,4.314,4.303,4.305,4062.4
+1698037320000,4.304,4.307,4.301,4.304,5312.9
+1698037380000,4.303,4.306,4.294,4.294,12372.6
+1698037440000,4.294,4.3,4.291,4.292,5900.1
+1698037500000,4.293,4.296,4.293,4.295,4265.0
+1698037560000,4.295,4.3,4.295,4.297,3895.0
+1698037620000,4.298,4.305,4.298,4.305,2312.0
+1698037680000,4.306,4.309,4.306,4.309,1731.7
+1698037740000,4.309,4.311,4.309,4.311,439.4
+1698037800000,4.312,4.315,4.311,4.315,1002.8
+1698037860000,4.314,4.319,4.31,4.316,4142.0
+1698037920000,4.315,4.315,4.309,4.313,2254.5
+1698037980000,4.313,4.318,4.312,4.317,1936.7
+1698038040000,4.317,4.321,4.317,4.321,2722.9
+1698038100000,4.321,4.322,4.316,4.317,2717.1
+1698038160000,4.317,4.321,4.317,4.32,1756.5
+1698038220000,4.32,4.322,4.319,4.32,2396.5
+1698038280000,4.321,4.322,4.319,4.321,2567.2
+1698038340000,4.322,4.322,4.317,4.32,2837.7
+1698038400000,4.32,4.322,4.314,4.317,3398.0
+1698038460000,4.317,4.323,4.307,4.308,9165.7
+1698038520000,4.307,4.311,4.306,4.309,6599.3
+1698038580000,4.31,4.318,4.31,4.316,2024.7
+1698038640000,4.315,4.316,4.308,4.308,2791.5
+1698038700000,4.308,4.316,4.307,4.307,3452.2
+1698038760000,4.307,4.308,4.301,4.301,1288.7
+1698038820000,4.301,4.306,4.297,4.306,4633.8
+1698038880000,4.306,4.31,4.305,4.31,1656.2
+1698038940000,4.31,4.311,4.306,4.307,946.0
+1698039000000,4.307,4.308,4.307,4.308,1641.3
+1698039060000,4.308,4.318,4.308,4.309,2956.8
+1698039120000,4.308,4.315,4.305,4.311,1997.8
+1698039180000,4.311,4.316,4.311,4.314,4572.9
+1698039240000,4.314,4.322,4.312,4.316,3739.3
+1698039300000,4.315,4.321,4.314,4.318,4841.1
+1698039360000,4.318,4.32,4.314,4.316,1941.5
+1698039420000,4.315,4.315,4.308,4.308,2092.3
+1698039480000,4.308,4.31,4.305,4.305,982.4
+1698039540000,4.305,4.308,4.305,4.306,781.7
+1698039600000,4.306,4.312,4.304,4.309,2997.0
+1698039660000,4.309,4.314,4.309,4.313,3264.6
+1698039720000,4.312,4.314,4.309,4.309,416.3
+1698039780000,4.308,4.308,4.302,4.302,267.1
+1698039840000,4.301,4.301,4.3,4.301,898.2
+1698039900000,4.302,4.303,4.298,4.301,1880.5
+1698039960000,4.302,4.316,4.302,4.315,25001.4
+1698040020000,4.315,4.32,4.314,4.317,3631.7
+1698040080000,4.317,4.34,4.317,4.338,34033.3
+1698040140000,4.339,4.36,4.333,4.359,17927.5
+1698040200000,4.359,4.372,4.355,4.363,21207.3
+1698040260000,4.362,4.386,4.359,4.367,23183.5
+1698040320000,4.367,4.383,4.363,4.378,10379.5
+1698040380000,4.379,4.38,4.362,4.365,7296.8
+1698040440000,4.366,4.373,4.359,4.361,32855.0
+1698040500000,4.36,4.364,4.355,4.356,4768.3
+1698040560000,4.356,4.362,4.353,4.355,7785.2
+1698040620000,4.355,4.355,4.347,4.353,4373.4
+1698040680000,4.354,4.356,4.345,4.347,4871.8
+1698040740000,4.346,4.348,4.345,4.347,2061.9
+1698040800000,4.347,4.357,4.347,4.356,5061.4
+1698040860000,4.356,4.362,4.355,4.362,7060.2
+1698040920000,4.362,4.364,4.357,4.36,6812.1
+1698040980000,4.359,4.377,4.357,4.376,5586.4
+1698041040000,4.377,4.377,4.37,4.375,3013.3
+1698041100000,4.376,4.381,4.373,4.377,2467.5
+1698041160000,4.377,4.383,4.376,4.381,3745.2
+1698041220000,4.382,4.392,4.381,4.386,21911.6
+1698041280000,4.385,4.391,4.368,4.382,24158.6
+1698041340000,4.383,4.385,4.37,4.376,20527.1
+1698041400000,4.376,4.381,4.369,4.369,7467.3
+1698041460000,4.37,4.378,4.364,4.371,9895.5
+1698041520000,4.371,4.372,4.366,4.369,2681.5
+1698041580000,4.37,4.372,4.366,4.368,3266.5
+1698041640000,4.368,4.37,4.36,4.366,3725.5
+1698041700000,4.366,4.368,4.362,4.368,1761.4
+1698041760000,4.367,4.369,4.363,4.366,3227.3
+1698041820000,4.365,4.365,4.35,4.351,3064.6
+1698041880000,4.352,4.353,4.342,4.344,10682.1
+1698041940000,4.344,4.345,4.336,4.34,5355.6
+1698042000000,4.34,4.343,4.333,4.341,4413.7
+1698042060000,4.34,4.343,4.331,4.333,1772.2
+1698042120000,4.333,4.336,4.33,4.332,5249.2
+1698042180000,4.333,4.336,4.329,4.336,3793.3
+1698042240000,4.336,4.337,4.333,4.334,1887.4
+1698042300000,4.335,4.335,4.332,4.333,2138.8
+1698042360000,4.334,4.335,4.333,4.333,253.5
+1698042420000,4.333,4.333,4.331,4.332,3912.3
+1698042480000,4.331,4.334,4.329,4.329,1408.6
+1698042540000,4.329,4.332,4.328,4.331,1409.9
+1698042600000,4.332,4.337,4.332,4.335,3288.9
+1698042660000,4.333,4.335,4.329,4.33,747.6
+1698042720000,4.33,4.332,4.328,4.329,645.0
+1698042780000,4.329,4.329,4.326,4.326,831.4
+1698042840000,4.326,4.327,4.325,4.327,1399.7
+1698042900000,4.327,4.336,4.327,4.336,4138.5
+1698042960000,4.336,4.337,4.335,4.335,2534.0
+1698043020000,4.335,4.337,4.333,4.334,1979.3
+1698043080000,4.335,4.337,4.335,4.337,1133.1
+1698043140000,4.336,4.336,4.33,4.33,1226.1
+1698043200000,4.33,4.334,4.329,4.333,3614.4
+1698043260000,4.333,4.335,4.333,4.335,728.2
+1698043320000,4.334,4.337,4.328,4.328,4836.8
+1698043380000,4.328,4.33,4.328,4.329,1634.5
+1698043440000,4.329,4.332,4.329,4.332,437.9
+1698043500000,4.332,4.333,4.331,4.333,728.5
+1698043560000,4.332,4.336,4.329,4.336,2494.2
+1698043620000,4.336,4.338,4.335,4.336,1088.8
+1698043680000,4.336,4.336,4.331,4.332,1427.2
+1698043740000,4.332,4.332,4.33,4.33,1170.8
+1698043800000,4.331,4.333,4.33,4.33,2065.0
+1698043860000,4.33,4.333,4.33,4.332,2437.8
+1698043920000,4.331,4.332,4.328,4.329,1243.3
+1698043980000,4.328,4.328,4.32,4.323,2979.7
+1698044040000,4.323,4.327,4.321,4.327,1736.0
+1698044100000,4.328,4.329,4.326,4.327,3077.3
+1698044160000,4.326,4.326,4.324,4.324,548.2
+1698044220000,4.323,4.323,4.32,4.32,2574.0
+1698044280000,4.32,4.32,4.309,4.313,10221.8
+1698044340000,4.314,4.315,4.309,4.311,4013.6
+1698044400000,4.312,4.318,4.31,4.315,4424.9
+1698044460000,4.315,4.315,4.305,4.309,3281.4
+1698044520000,4.31,4.312,4.309,4.31,784.6
+1698044580000,4.311,4.311,4.305,4.307,3556.1
+1698044640000,4.308,4.31,4.298,4.309,8590.1
+1698044700000,4.309,4.313,4.304,4.306,2738.2
+1698044760000,4.305,4.305,4.3,4.303,2417.8
+1698044820000,4.303,4.305,4.289,4.292,13981.8
+1698044880000,4.291,4.295,4.29,4.295,3360.5
+1698044940000,4.295,4.296,4.291,4.294,4750.1
+1698045000000,4.295,4.296,4.29,4.291,2931.4
+1698045060000,4.292,4.294,4.291,4.293,1136.1
+1698045120000,4.293,4.294,4.289,4.291,2784.3
+1698045180000,4.291,4.295,4.289,4.295,1284.7
+1698045240000,4.295,4.296,4.295,4.296,466.6
+1698045300000,4.297,4.297,4.292,4.297,2155.5
+1698045360000,4.297,4.304,4.297,4.304,1481.8
+1698045420000,4.304,4.308,4.304,4.306,1233.4
+1698045480000,4.305,4.307,4.304,4.307,653.4
+1698045540000,4.308,4.31,4.305,4.305,2244.0
+1698045600000,4.306,4.309,4.304,4.309,514.7
+1698045660000,4.308,4.309,4.306,4.309,1470.8
+1698045720000,4.309,4.31,4.308,4.31,562.2
+1698045780000,4.31,4.313,4.309,4.313,610.0
+1698045840000,4.313,4.318,4.313,4.316,1551.3
+1698045900000,4.316,4.317,4.315,4.317,373.8
+1698045960000,4.317,4.319,4.316,4.317,1219.3
+1698046020000,4.318,4.318,4.315,4.317,826.3
+1698046080000,4.316,4.316,4.313,4.313,1083.2
+1698046140000,4.314,4.316,4.314,4.315,664.1
+1698046200000,4.316,4.319,4.315,4.318,2271.1
+1698046260000,4.318,4.318,4.317,4.318,261.7
+1698046320000,4.319,4.323,4.319,4.323,2118.0
+1698046380000,4.323,4.326,4.323,4.323,782.8
+1698046440000,4.323,4.328,4.323,4.328,1776.4
+1698046500000,4.327,4.33,4.327,4.329,1432.1
+1698046560000,4.33,4.332,4.329,4.332,935.0
+1698046620000,4.333,4.337,4.333,4.333,2054.7
+1698046680000,4.334,4.334,4.329,4.329,1499.7
+1698046740000,4.33,4.333,4.33,4.333,586.3
+1698046800000,4.333,4.333,4.328,4.332,3194.2
+1698046860000,4.333,4.333,4.33,4.33,132.4
+1698046920000,4.33,4.33,4.328,4.328,446.9
+1698046980000,4.329,4.33,4.328,4.329,847.4
+1698047040000,4.33,4.33,4.328,4.329,540.1
+1698047100000,4.328,4.328,4.328,4.328,1508.5
+1698047160000,4.328,4.328,4.327,4.327,76.1
+1698047220000,4.328,4.334,4.328,4.334,572.1
+1698047280000,4.334,4.338,4.334,4.336,3183.4
+1698047340000,4.336,4.342,4.336,4.341,1982.3
+1698047400000,4.34,4.34,4.332,4.332,1377.7
+1698047460000,4.331,4.331,4.323,4.324,2456.4
+1698047520000,4.325,4.326,4.31,4.313,4606.1
+1698047580000,4.313,4.313,4.307,4.308,2417.2
+1698047640000,4.308,4.308,4.289,4.292,9973.2
+1698047700000,4.292,4.302,4.281,4.297,19742.7
+1698047760000,4.297,4.301,4.296,4.3,1818.8
+1698047820000,4.299,4.307,4.297,4.307,3568.2
+1698047880000,4.308,4.311,4.307,4.31,1046.5
+1698047940000,4.31,4.313,4.308,4.313,825.6
+1698048000000,4.313,4.324,4.31,4.322,4355.1
+1698048060000,4.322,4.323,4.316,4.316,2524.4
+1698048120000,4.315,4.317,4.312,4.312,1477.0
+1698048180000,4.312,4.314,4.303,4.307,3395.3
+1698048240000,4.306,4.314,4.306,4.314,5313.4
+1698048300000,4.315,4.322,4.315,4.322,2553.1
+1698048360000,4.321,4.323,4.311,4.311,4817.6
+1698048420000,4.31,4.314,4.309,4.313,3252.8
+1698048480000,4.314,4.316,4.31,4.312,4221.4
+1698048540000,4.312,4.318,4.312,4.318,1826.5
+1698048600000,4.318,4.325,4.317,4.325,2121.0
+1698048660000,4.326,4.326,4.32,4.32,1173.9
+1698048720000,4.319,4.323,4.318,4.32,2334.6
+1698048780000,4.321,4.322,4.32,4.322,338.5
+1698048840000,4.322,4.323,4.32,4.32,296.8
+1698048900000,4.32,4.322,4.317,4.318,741.7
+1698048960000,4.319,4.322,4.319,4.321,290.2
+1698049020000,4.321,4.322,4.317,4.321,2619.2
+1698049080000,4.321,4.322,4.319,4.319,694.3
+1698049140000,4.319,4.319,4.317,4.319,547.2
+1698049200000,4.318,4.318,4.314,4.316,658.8
+1698049260000,4.316,4.316,4.312,4.313,1655.5
+1698049320000,4.313,4.313,4.31,4.312,841.4
+1698049380000,4.312,4.316,4.312,4.316,686.5
+1698049440000,4.316,4.319,4.316,4.319,399.3
+1698049500000,4.318,4.318,4.315,4.316,1187.9
+1698049560000,4.317,4.321,4.316,4.321,2085.5
+1698049620000,4.322,4.326,4.321,4.325,3483.2
+1698049680000,4.326,4.327,4.324,4.326,2296.7
+1698049740000,4.328,4.33,4.328,4.329,302.5
+1698049800000,4.329,4.331,4.328,4.329,1641.0
+1698049860000,4.33,4.333,4.33,4.333,520.9
+1698049920000,4.332,4.332,4.322,4.328,4598.1
+1698049980000,4.328,4.328,4.327,4.327,98.1
+1698050040000,4.327,4.33,4.325,4.328,2513.0
+1698050100000,4.328,4.328,4.321,4.323,2185.7
+1698050160000,4.323,4.325,4.323,4.324,735.9
+1698050220000,4.323,4.324,4.322,4.323,405.9
+1698050280000,4.324,4.326,4.322,4.324,615.2
+1698050340000,4.324,4.327,4.324,4.327,346.0
+1698050400000,4.327,4.332,4.327,4.331,3162.7
+1698050460000,4.331,4.335,4.331,4.334,2456.4
+1698050520000,4.333,4.337,4.333,4.335,3273.6
+1698050580000,4.334,4.334,4.329,4.329,2538.1
+1698050640000,4.329,4.335,4.329,4.335,4535.3
+1698050700000,4.335,4.337,4.334,4.336,876.0
+1698050760000,4.336,4.343,4.336,4.342,3061.1
+1698050820000,4.341,4.344,4.336,4.34,2130.7
+1698050880000,4.341,4.345,4.34,4.34,4493.8
+1698050940000,4.339,4.348,4.336,4.348,6353.6
+1698051000000,4.348,4.348,4.342,4.346,6483.0
+1698051060000,4.346,4.347,4.345,4.347,1146.5
+1698051120000,4.348,4.35,4.348,4.349,1365.9
+1698051180000,4.349,4.351,4.349,4.351,766.4
+1698051240000,4.351,4.351,4.347,4.348,3911.4
+1698051300000,4.348,4.348,4.346,4.347,848.4
+1698051360000,4.348,4.355,4.348,4.352,4322.5
+1698051420000,4.353,4.356,4.352,4.354,2216.7
+1698051480000,4.355,4.357,4.354,4.357,1995.0
+1698051540000,4.356,4.358,4.355,4.355,1054.4
+1698051600000,4.355,4.355,4.347,4.347,3907.5
+1698051660000,4.348,4.35,4.347,4.348,1299.6
+1698051720000,4.348,4.354,4.348,4.353,2663.8
+1698051780000,4.352,4.356,4.351,4.354,705.8
+1698051840000,4.354,4.356,4.353,4.354,4011.8
+1698051900000,4.353,4.353,4.348,4.348,4868.5
+1698051960000,4.348,4.348,4.345,4.345,1061.1
+1698052020000,4.345,4.348,4.345,4.348,2768.9
+1698052080000,4.346,4.346,4.343,4.343,413.8
+1698052140000,4.342,4.343,4.34,4.343,1960.7
+1698052200000,4.343,4.345,4.343,4.344,1325.7
+1698052260000,4.343,4.343,4.336,4.336,2233.1
+1698052320000,4.336,4.34,4.336,4.338,1736.9
+1698052380000,4.337,4.337,4.333,4.334,3077.6
+1698052440000,4.333,4.335,4.331,4.334,2383.5
+1698052500000,4.335,4.338,4.334,4.334,2066.4
+1698052560000,4.335,4.34,4.335,4.34,1257.8
+1698052620000,4.339,4.339,4.336,4.339,888.3
+1698052680000,4.34,4.343,4.338,4.338,633.5
+1698052740000,4.338,4.338,4.332,4.333,1840.7
+1698052800000,4.332,4.332,4.322,4.322,2377.1
+1698052860000,4.322,4.322,4.31,4.313,6497.5
+1698052920000,4.312,4.316,4.31,4.316,6932.3
+1698052980000,4.316,4.321,4.316,4.32,1232.2
+1698053040000,4.321,4.321,4.317,4.318,1510.2
+1698053100000,4.318,4.324,4.317,4.321,1726.6
+1698053160000,4.321,4.321,4.316,4.317,3259.4
+1698053220000,4.317,4.321,4.317,4.32,1423.0
+1698053280000,4.319,4.319,4.312,4.313,1118.5
+1698053340000,4.312,4.313,4.305,4.307,4231.5
+1698053400000,4.307,4.314,4.307,4.308,2103.5
+1698053460000,4.308,4.31,4.298,4.302,22886.6
+1698053520000,4.303,4.314,4.3,4.308,8971.7
+1698053580000,4.307,4.31,4.298,4.305,10821.9
+1698053640000,4.305,4.31,4.303,4.303,5239.2
+1698053700000,4.304,4.308,4.303,4.303,3732.5
+1698053760000,4.302,4.31,4.294,4.309,13951.9
+1698053820000,4.306,4.314,4.305,4.314,4905.8
+1698053880000,4.313,4.313,4.31,4.313,3155.9
+1698053940000,4.314,4.314,4.311,4.311,323.0
+1698054000000,4.312,4.313,4.308,4.31,2947.2
+1698054060000,4.311,4.311,4.306,4.307,6122.6
+1698054120000,4.308,4.309,4.304,4.307,5252.6
+1698054180000,4.305,4.305,4.301,4.303,1009.4
+1698054240000,4.303,4.304,4.3,4.303,2419.0
+1698054300000,4.304,4.304,4.296,4.297,2572.3
+1698054360000,4.298,4.3,4.287,4.287,6628.8
+1698054420000,4.286,4.288,4.244,4.261,74428.6
+1698054480000,4.26,4.268,4.242,4.263,23357.5
+1698054540000,4.262,4.269,4.258,4.269,5449.4
+1698054600000,4.269,4.274,4.266,4.274,6835.8
+1698054660000,4.273,4.273,4.257,4.265,18020.8
+1698054720000,4.266,4.268,4.263,4.267,2232.6
+1698054780000,4.266,4.272,4.265,4.272,2047.9
+1698054840000,4.272,4.276,4.271,4.273,6975.5
+1698054900000,4.273,4.278,4.273,4.278,1308.6
+1698054960000,4.278,4.284,4.278,4.284,6405.6
+1698055020000,4.284,4.285,4.28,4.281,2337.2
+1698055080000,4.281,4.288,4.281,4.286,1889.7
+1698055140000,4.286,4.29,4.286,4.29,1649.4
+1698055200000,4.289,4.289,4.28,4.28,2953.9
+1698055260000,4.28,4.28,4.273,4.275,2979.9
+1698055320000,4.275,4.277,4.273,4.274,2512.3
+1698055380000,4.275,4.279,4.274,4.278,1718.3
+1698055440000,4.278,4.281,4.278,4.278,677.2
+1698055500000,4.278,4.279,4.278,4.279,191.1
+1698055560000,4.279,4.281,4.278,4.28,2693.0
+1698055620000,4.28,4.281,4.279,4.28,4003.9
+1698055680000,4.28,4.286,4.28,4.282,3073.9
+1698055740000,4.282,4.283,4.281,4.282,1101.5
+1698055800000,4.281,4.281,4.274,4.275,4340.8
+1698055860000,4.275,4.278,4.273,4.274,3347.6
+1698055920000,4.275,4.28,4.275,4.279,3356.3
+1698055980000,4.28,4.28,4.278,4.278,820.6
+1698056040000,4.277,4.28,4.277,4.28,527.5
+1698056100000,4.28,4.28,4.279,4.28,645.7
+1698056160000,4.281,4.283,4.281,4.283,1376.4
+1698056220000,4.284,4.287,4.284,4.287,472.7
+1698056280000,4.287,4.29,4.287,4.289,1236.5
+1698056340000,4.289,4.294,4.288,4.294,1643.8
+1698056400000,4.294,4.294,4.293,4.293,843.5
+1698056460000,4.294,4.299,4.294,4.298,3113.6
+1698056520000,4.297,4.299,4.295,4.295,2616.3
+1698056580000,4.295,4.299,4.292,4.298,1452.6
+1698056640000,4.298,4.299,4.297,4.297,858.1
+1698056700000,4.296,4.297,4.294,4.296,1480.2
+1698056760000,4.296,4.298,4.296,4.298,657.4
+1698056820000,4.297,4.297,4.294,4.294,830.3
+1698056880000,4.294,4.294,4.294,4.294,82.3
+1698056940000,4.295,4.295,4.292,4.295,1666.7
+1698057000000,4.295,4.298,4.293,4.298,1148.6
+1698057060000,4.298,4.3,4.296,4.3,2356.6
+1698057120000,4.3,4.302,4.294,4.294,1356.5
+1698057180000,4.295,4.299,4.295,4.297,1214.6
+1698057240000,4.296,4.296,4.293,4.294,811.8
+1698057300000,4.293,4.293,4.291,4.291,281.1
+1698057360000,4.29,4.29,4.287,4.287,2479.4
+1698057420000,4.287,4.287,4.285,4.286,550.0
+1698057480000,4.286,4.288,4.284,4.288,2040.6
+1698057540000,4.287,4.29,4.286,4.29,2696.6
+1698057600000,4.291,4.291,4.29,4.29,823.2
+1698057660000,4.29,4.292,4.29,4.292,901.6
+1698057720000,4.291,4.291,4.285,4.285,1179.1
+1698057780000,4.286,4.288,4.286,4.288,339.7
+1698057840000,4.288,4.289,4.288,4.289,121.4
+1698057900000,4.29,4.29,4.288,4.288,590.0
+1698057960000,4.289,4.291,4.289,4.289,1530.2
+1698058020000,4.289,4.29,4.288,4.29,706.4
+1698058080000,4.289,4.292,4.289,4.29,1397.4
+1698058140000,4.29,4.293,4.29,4.292,656.6
+1698058200000,4.291,4.291,4.29,4.29,676.7
+1698058260000,4.291,4.291,4.289,4.289,2181.4
+1698058320000,4.29,4.29,4.287,4.287,820.8
+1698058380000,4.286,4.289,4.286,4.289,928.6
+1698058440000,4.289,4.289,4.288,4.289,202.1
+1698058500000,4.288,4.29,4.288,4.288,249.7
+1698058560000,4.287,4.287,4.284,4.286,1076.4
+1698058620000,4.286,4.288,4.284,4.287,1256.5
+1698058680000,4.286,4.287,4.282,4.285,1675.9
+1698058740000,4.284,4.284,4.279,4.279,4779.0
+1698058800000,4.28,4.283,4.279,4.282,1334.9
+1698058860000,4.282,4.286,4.282,4.285,1657.5
+1698058920000,4.285,4.289,4.285,4.288,528.7
+1698058980000,4.289,4.292,4.288,4.291,1851.4
+1698059040000,4.291,4.294,4.29,4.292,991.6
+1698059100000,4.292,4.296,4.292,4.296,1564.0
+1698059160000,4.297,4.3,4.296,4.296,1498.6
+1698059220000,4.295,4.298,4.295,4.298,516.7
+1698059280000,4.298,4.301,4.294,4.294,2746.4
+1698059340000,4.294,4.294,4.289,4.289,251.2
+1698059400000,4.29,4.291,4.287,4.289,1906.1
+1698059460000,4.289,4.289,4.285,4.286,825.4
+1698059520000,4.285,4.287,4.284,4.287,931.5
+1698059580000,4.288,4.295,4.288,4.29,1287.7
+1698059640000,4.291,4.293,4.29,4.291,421.3
+1698059700000,4.29,4.293,4.289,4.292,471.6
+1698059760000,4.293,4.295,4.293,4.294,414.7
+1698059820000,4.295,4.296,4.29,4.291,1235.1
+1698059880000,4.292,4.297,4.291,4.297,843.6
+1698059940000,4.295,4.299,4.295,4.297,446.7
+1698060000000,4.298,4.304,4.298,4.304,1547.7
+1698060060000,4.303,4.305,4.302,4.305,1235.9
+1698060120000,4.305,4.307,4.304,4.305,895.3
+1698060180000,4.305,4.31,4.305,4.309,1494.9
+1698060240000,4.309,4.309,4.303,4.304,4313.3
+1698060300000,4.304,4.307,4.304,4.307,1199.5
+1698060360000,4.308,4.311,4.307,4.31,2428.0
+1698060420000,4.31,4.31,4.305,4.305,370.0
+1698060480000,4.304,4.306,4.304,4.306,546.8
+1698060540000,4.305,4.307,4.301,4.301,959.0
+1698060600000,4.302,4.305,4.302,4.302,921.1
+1698060660000,4.301,4.302,4.299,4.299,1001.7
+1698060720000,4.299,4.305,4.299,4.305,502.8
+1698060780000,4.306,4.307,4.303,4.307,857.4
+1698060840000,4.308,4.313,4.308,4.313,1028.4
+1698060900000,4.311,4.315,4.302,4.302,3009.6
+1698060960000,4.303,4.307,4.303,4.307,1094.5
+1698061020000,4.308,4.309,4.307,4.309,176.7
+1698061080000,4.309,4.312,4.309,4.312,168.0
+1698061140000,4.313,4.314,4.31,4.312,1251.8
+1698061200000,4.313,4.318,4.313,4.318,785.3
+1698061260000,4.317,4.32,4.317,4.319,757.1
+1698061320000,4.32,4.322,4.319,4.321,760.5
+1698061380000,4.322,4.322,4.32,4.32,470.5
+1698061440000,4.32,4.321,4.318,4.318,1637.8
+1698061500000,4.319,4.32,4.313,4.313,3268.6
+1698061560000,4.314,4.315,4.31,4.311,729.1
+1698061620000,4.31,4.311,4.306,4.311,3970.8
+1698061680000,4.311,4.317,4.31,4.311,2296.1
+1698061740000,4.31,4.317,4.31,4.317,958.9
+1698061800000,4.316,4.317,4.315,4.316,1193.4
+1698061860000,4.317,4.32,4.316,4.317,2553.1
+1698061920000,4.317,4.317,4.311,4.312,5357.1
+1698061980000,4.312,4.312,4.309,4.309,1139.7
+1698062040000,4.308,4.308,4.3,4.3,1094.1
+1698062100000,4.3,4.3,4.295,4.298,2979.3
+1698062160000,4.298,4.302,4.298,4.3,2047.4
+1698062220000,4.3,4.302,4.296,4.301,2099.3
+1698062280000,4.301,4.305,4.301,4.301,1171.2
+1698062340000,4.301,4.303,4.301,4.303,366.1
+1698062400000,4.303,4.304,4.3,4.303,974.5
+1698062460000,4.303,4.305,4.302,4.304,1042.4
+1698062520000,4.305,4.305,4.302,4.304,1412.6
+1698062580000,4.305,4.306,4.3,4.3,1396.0
+1698062640000,4.3,4.305,4.294,4.302,12856.6
+1698062700000,4.301,4.301,4.299,4.299,763.4
+1698062760000,4.299,4.301,4.299,4.299,1525.3
+1698062820000,4.299,4.299,4.295,4.297,1730.8
+1698062880000,4.296,4.297,4.293,4.294,2491.2
+1698062940000,4.294,4.298,4.294,4.296,2348.0
+1698063000000,4.296,4.3,4.293,4.298,6118.4
+1698063060000,4.298,4.298,4.293,4.293,1266.4
+1698063120000,4.292,4.292,4.282,4.288,11655.9
+1698063180000,4.288,4.291,4.288,4.288,1001.0
+1698063240000,4.287,4.289,4.285,4.289,1321.6
+1698063300000,4.289,4.291,4.288,4.291,293.6
+1698063360000,4.291,4.294,4.291,4.294,601.1
+1698063420000,4.295,4.305,4.295,4.304,3679.0
+1698063480000,4.304,4.31,4.303,4.31,2528.8
+1698063540000,4.309,4.309,4.3,4.307,4829.9
+1698063600000,4.306,4.32,4.306,4.319,23265.2
+1698063660000,4.319,4.325,4.316,4.316,4040.2
+1698063720000,4.316,4.319,4.312,4.316,4059.7
+1698063780000,4.316,4.316,4.314,4.315,876.8
+1698063840000,4.314,4.314,4.305,4.305,10005.4
+1698063900000,4.305,4.308,4.304,4.308,521.2
+1698063960000,4.307,4.307,4.301,4.307,1539.0
+1698064020000,4.307,4.307,4.299,4.303,8863.0
+1698064080000,4.303,4.305,4.302,4.302,1667.5
+1698064140000,4.303,4.31,4.303,4.308,2199.0
+1698064200000,4.307,4.313,4.306,4.313,2432.2
+1698064260000,4.313,4.32,4.313,4.317,6161.5
+1698064320000,4.316,4.317,4.312,4.314,848.7
+1698064380000,4.315,4.318,4.315,4.317,3266.3
+1698064440000,4.316,4.317,4.315,4.317,258.7
+1698064500000,4.317,4.319,4.313,4.313,2285.8
+1698064560000,4.312,4.319,4.311,4.318,4942.1
+1698064620000,4.318,4.319,4.315,4.318,1604.9
+1698064680000,4.318,4.32,4.315,4.32,3568.8
+1698064740000,4.321,4.323,4.321,4.322,1672.6
+1698064800000,4.322,4.325,4.32,4.32,4122.6
+1698064860000,4.319,4.322,4.319,4.322,1600.7
+1698064920000,4.323,4.324,4.318,4.323,2866.7
+1698064980000,4.323,4.324,4.322,4.324,603.2
+1698065040000,4.324,4.327,4.324,4.326,3208.5
+1698065100000,4.327,4.336,4.326,4.336,5295.7
+1698065160000,4.336,4.338,4.326,4.326,4823.9
+1698065220000,4.325,4.328,4.323,4.326,2711.2
+1698065280000,4.325,4.334,4.325,4.333,3657.6
+1698065340000,4.334,4.334,4.329,4.332,1959.8
+1698065400000,4.332,4.336,4.332,4.335,4580.9
+1698065460000,4.335,4.348,4.335,4.348,3749.9
+1698065520000,4.347,4.348,4.344,4.345,1911.8
+1698065580000,4.344,4.344,4.337,4.338,3604.5
+1698065640000,4.339,4.343,4.337,4.339,1328.6
+1698065700000,4.338,4.34,4.338,4.338,704.5
+1698065760000,4.34,4.348,4.34,4.344,1296.9
+1698065820000,4.344,4.346,4.34,4.341,1427.0
+1698065880000,4.341,4.345,4.341,4.343,980.2
+1698065940000,4.344,4.348,4.344,4.346,651.0
+1698066000000,4.346,4.349,4.342,4.345,2570.3
+1698066060000,4.344,4.347,4.344,4.347,2628.4
+1698066120000,4.346,4.346,4.338,4.339,3018.7
+1698066180000,4.34,4.346,4.34,4.345,1689.6
+1698066240000,4.344,4.344,4.339,4.34,2342.8
+1698066300000,4.341,4.341,4.331,4.333,3357.8
+1698066360000,4.332,4.337,4.331,4.336,4084.1
+1698066420000,4.338,4.338,4.336,4.338,2651.2
+1698066480000,4.339,4.348,4.339,4.345,3597.1
+1698066540000,4.347,4.348,4.337,4.337,2989.9
+1698066600000,4.337,4.337,4.334,4.335,775.0
+1698066660000,4.335,4.337,4.335,4.336,3448.3
+1698066720000,4.335,4.335,4.328,4.328,3965.1
+1698066780000,4.327,4.33,4.324,4.328,2840.2
+1698066840000,4.33,4.335,4.33,4.333,1441.7
+1698066900000,4.332,4.332,4.325,4.326,1832.3
+1698066960000,4.328,4.334,4.328,4.329,3030.3
+1698067020000,4.329,4.329,4.325,4.325,175.8
+1698067080000,4.325,4.329,4.324,4.324,3293.7
+1698067140000,4.323,4.323,4.311,4.314,5380.6
+1698067200000,4.313,4.314,4.31,4.313,2892.9
+1698067260000,4.313,4.315,4.306,4.315,4219.1
+1698067320000,4.315,4.317,4.311,4.314,2387.7
+1698067380000,4.312,4.321,4.309,4.309,3298.4
+1698067440000,4.308,4.314,4.303,4.303,7496.2
+1698067500000,4.304,4.304,4.298,4.3,5600.3
+1698067560000,4.301,4.301,4.291,4.299,6625.3
+1698067620000,4.3,4.31,4.3,4.31,3429.2
+1698067680000,4.309,4.309,4.303,4.303,923.8
+1698067740000,4.302,4.304,4.295,4.302,5420.3
+1698067800000,4.301,4.301,4.293,4.293,817.1
+1698067860000,4.291,4.294,4.287,4.289,1678.7
+1698067920000,4.288,4.288,4.275,4.278,9936.4
+1698067980000,4.278,4.282,4.277,4.28,5026.3
+1698068040000,4.28,4.285,4.277,4.279,1803.2
+1698068100000,4.278,4.284,4.276,4.28,3092.5
+1698068160000,4.279,4.28,4.27,4.273,3906.8
+1698068220000,4.274,4.28,4.263,4.267,10475.2
+1698068280000,4.269,4.281,4.269,4.28,2143.7
+1698068340000,4.28,4.287,4.28,4.286,1511.5
+1698068400000,4.287,4.288,4.284,4.287,3733.5
+1698068460000,4.287,4.289,4.285,4.288,918.1
+1698068520000,4.289,4.29,4.287,4.288,1634.8
+1698068580000,4.288,4.295,4.288,4.295,2456.5
+1698068640000,4.295,4.299,4.291,4.291,5659.0
+1698068700000,4.291,4.3,4.289,4.3,4121.7
+1698068760000,4.299,4.299,4.293,4.296,2163.8
+1698068820000,4.294,4.298,4.291,4.298,655.7
+1698068880000,4.298,4.302,4.297,4.3,4871.2
+1698068940000,4.301,4.303,4.299,4.303,1007.4
+1698069000000,4.303,4.305,4.295,4.3,4618.0
+1698069060000,4.3,4.3,4.293,4.296,3432.3
+1698069120000,4.297,4.305,4.297,4.304,1095.0
+1698069180000,4.303,4.306,4.302,4.304,817.0
+1698069240000,4.304,4.304,4.298,4.299,754.9
+1698069300000,4.298,4.301,4.297,4.301,462.3
+1698069360000,4.303,4.307,4.303,4.306,1431.4
+1698069420000,4.306,4.318,4.306,4.315,4989.7
+1698069480000,4.315,4.315,4.306,4.306,1527.9
+1698069540000,4.306,4.308,4.303,4.304,994.0
+1698069600000,4.303,4.303,4.301,4.301,986.2
+1698069660000,4.302,4.31,4.301,4.304,3005.9
+1698069720000,4.304,4.304,4.298,4.299,3662.7
+1698069780000,4.3,4.307,4.3,4.304,830.5
+1698069840000,4.305,4.318,4.305,4.318,2680.7
+1698069900000,4.319,4.324,4.318,4.324,1815.9
+1698069960000,4.324,4.327,4.322,4.324,2556.9
+1698070020000,4.325,4.336,4.325,4.335,3783.6
+1698070080000,4.335,4.336,4.326,4.327,3756.7
+1698070140000,4.329,4.332,4.327,4.328,1187.9
+1698070200000,4.329,4.337,4.327,4.333,6199.4
+1698070260000,4.333,4.334,4.325,4.327,4316.3
+1698070320000,4.328,4.335,4.326,4.335,2299.1
+1698070380000,4.335,4.343,4.334,4.34,3595.4
+1698070440000,4.339,4.346,4.338,4.346,6774.2
+1698070500000,4.345,4.345,4.342,4.343,1090.4
+1698070560000,4.343,4.343,4.337,4.34,2658.2
+1698070620000,4.341,4.345,4.34,4.344,2127.6
+1698070680000,4.343,4.345,4.343,4.344,1316.2
+1698070740000,4.345,4.347,4.336,4.336,7161.5
+1698070800000,4.335,4.338,4.332,4.338,3555.3
+1698070860000,4.338,4.338,4.333,4.333,1064.7
+1698070920000,4.332,4.334,4.33,4.33,1120.3
+1698070980000,4.33,4.333,4.329,4.333,2048.4
+1698071040000,4.332,4.332,4.327,4.327,771.3
+1698071100000,4.327,4.33,4.323,4.33,5385.7
+1698071160000,4.33,4.336,4.33,4.336,1004.6
+1698071220000,4.335,4.335,4.331,4.332,2920.4
+1698071280000,4.331,4.331,4.329,4.329,325.0
+1698071340000,4.33,4.333,4.327,4.333,18741.7
+1698071400000,4.332,4.333,4.328,4.331,14318.0
+1698071460000,4.331,4.335,4.331,4.335,3396.7
+1698071520000,4.335,4.339,4.333,4.337,8272.0
+1698071580000,4.337,4.339,4.33,4.332,6133.4
+1698071640000,4.332,4.333,4.33,4.332,6493.9
+1698071700000,4.331,4.332,4.327,4.327,1087.2
+1698071760000,4.327,4.33,4.327,4.329,204.9
+1698071820000,4.329,4.329,4.324,4.324,1845.3
+1698071880000,4.323,4.333,4.322,4.331,3581.3
+1698071940000,4.331,4.334,4.331,4.334,424.2
+1698072000000,4.334,4.34,4.333,4.338,1049.6
+1698072060000,4.339,4.342,4.339,4.34,583.8
+1698072120000,4.34,4.34,4.33,4.331,3019.8
+1698072180000,4.33,4.335,4.33,4.333,1580.9
+1698072240000,4.333,4.333,4.332,4.332,32.0
+1698072300000,4.332,4.332,4.33,4.33,236.9
+1698072360000,4.331,4.332,4.318,4.321,6576.3
+1698072420000,4.321,4.336,4.32,4.326,19011.2
+1698072480000,4.327,4.328,4.315,4.326,18403.1
+1698072540000,4.326,4.333,4.325,4.33,11384.6
+1698072600000,4.33,4.35,4.33,4.337,31441.0
+1698072660000,4.338,4.344,4.335,4.341,15675.6
+1698072720000,4.341,4.349,4.34,4.347,10691.5
+1698072780000,4.346,4.346,4.338,4.34,14906.6
+1698072840000,4.34,4.34,4.338,4.338,2753.5
+1698072900000,4.338,4.342,4.328,4.339,16744.5
+1698072960000,4.338,4.338,4.312,4.312,23404.2
+1698073020000,4.313,4.322,4.309,4.315,33851.9
+1698073080000,4.315,4.322,4.313,4.314,6777.0
+1698073140000,4.315,4.324,4.315,4.321,14275.5
+1698073200000,4.321,4.325,4.312,4.316,13453.2
+1698073260000,4.317,4.324,4.311,4.322,8857.0
+1698073320000,4.322,4.322,4.313,4.315,7549.0
+1698073380000,4.314,4.317,4.313,4.314,16652.2
+1698073440000,4.315,4.34,4.314,4.33,35794.5
+1698073500000,4.328,4.334,4.326,4.334,10064.7
+1698073560000,4.335,4.34,4.315,4.323,19448.3
+1698073620000,4.324,4.335,4.324,4.335,2740.3
+1698073680000,4.335,4.338,4.328,4.33,18982.4
+1698073740000,4.328,4.335,4.324,4.333,28784.3
+1698073800000,4.333,4.336,4.324,4.327,33564.2
+1698073860000,4.33,4.333,4.327,4.33,21444.6
+1698073920000,4.33,4.335,4.328,4.329,15946.9
+1698073980000,4.33,4.339,4.327,4.331,85186.3
+1698074040000,4.33,4.336,4.328,4.33,16537.3
+1698074100000,4.33,4.334,4.325,4.331,15335.6
+1698074160000,4.333,4.333,4.317,4.32,16458.5
+1698074220000,4.32,4.327,4.307,4.308,88488.4
+1698074280000,4.308,4.314,4.3,4.311,15124.2
+1698074340000,4.311,4.317,4.3,4.3,13834.0
+1698074400000,4.299,4.299,4.273,4.279,35539.7
+1698074460000,4.279,4.295,4.278,4.287,32412.7
+1698074520000,4.287,4.298,4.285,4.295,41027.2
+1698074580000,4.295,4.302,4.29,4.298,19340.7
+1698074640000,4.298,4.315,4.296,4.309,38687.0
+1698074700000,4.309,4.318,4.309,4.316,27252.4
+1698074760000,4.316,4.335,4.306,4.326,54781.7
+1698074820000,4.326,4.326,4.306,4.309,31995.5
+1698074880000,4.308,4.325,4.307,4.325,14908.1
+1698074940000,4.325,4.327,4.314,4.321,29146.5
+1698075000000,4.32,4.326,4.315,4.317,35937.5
+1698075060000,4.317,4.323,4.315,4.319,21964.5
+1698075120000,4.32,4.32,4.301,4.304,30206.8
+1698075180000,4.304,4.307,4.301,4.306,15781.5
+1698075240000,4.306,4.32,4.306,4.32,30196.6
+1698075300000,4.32,4.327,4.315,4.322,29972.9
+1698075360000,4.321,4.322,4.301,4.303,13464.8
+1698075420000,4.303,4.31,4.296,4.297,15479.6
+1698075480000,4.297,4.302,4.296,4.299,4713.8
+1698075540000,4.3,4.302,4.296,4.299,7783.0
+1698075600000,4.3,4.307,4.293,4.293,9248.2
+1698075660000,4.294,4.308,4.294,4.308,10276.1
+1698075720000,4.307,4.315,4.29,4.296,30488.6
+1698075780000,4.297,4.302,4.292,4.299,10407.2
+1698075840000,4.3,4.301,4.291,4.291,6146.1
+1698075900000,4.292,4.292,4.286,4.292,19998.5
+1698075960000,4.293,4.295,4.283,4.284,98719.0
+1698076020000,4.284,4.291,4.276,4.281,19625.2
+1698076080000,4.281,4.291,4.275,4.28,22055.2
+1698076140000,4.279,4.283,4.267,4.269,19502.8
+1698076200000,4.268,4.274,4.263,4.265,13158.9
+1698076260000,4.265,4.29,4.263,4.288,33075.9
+1698076320000,4.289,4.304,4.288,4.304,8514.7
+1698076380000,4.305,4.31,4.302,4.306,7840.2
+1698076440000,4.306,4.306,4.293,4.294,5596.2
+1698076500000,4.294,4.319,4.294,4.309,79635.6
+1698076560000,4.31,4.324,4.309,4.322,28527.6
+1698076620000,4.323,4.327,4.312,4.326,29700.5
+1698076680000,4.326,4.333,4.32,4.332,21430.2
+1698076740000,4.332,4.333,4.311,4.317,22917.0
+1698076800000,4.317,4.318,4.295,4.307,42605.3
+1698076860000,4.306,4.307,4.299,4.3,44103.0
+1698076920000,4.3,4.31,4.291,4.309,30573.1
+1698076980000,4.309,4.314,4.304,4.304,9295.4
+1698077040000,4.303,4.313,4.302,4.313,5968.3
+1698077100000,4.313,4.323,4.312,4.321,7896.3
+1698077160000,4.32,4.324,4.316,4.319,5642.6
+1698077220000,4.318,4.319,4.314,4.317,4041.4
+1698077280000,4.318,4.319,4.315,4.317,2958.4
+1698077340000,4.317,4.318,4.313,4.318,2475.8
+1698077400000,4.318,4.324,4.317,4.319,1892.2
+1698077460000,4.318,4.318,4.304,4.304,7344.6
+1698077520000,4.303,4.316,4.303,4.312,8175.6
+1698077580000,4.312,4.312,4.305,4.305,2146.1
+1698077640000,4.305,4.308,4.305,4.307,1062.8
+1698077700000,4.307,4.316,4.307,4.315,2915.2
+1698077760000,4.315,4.34,4.314,4.337,48651.8
+1698077820000,4.337,4.347,4.335,4.344,40114.0
+1698077880000,4.345,4.346,4.331,4.331,14853.6
+1698077940000,4.332,4.34,4.327,4.338,10211.6
+1698078000000,4.338,4.34,4.327,4.33,6540.1
+1698078060000,4.33,4.334,4.325,4.33,5085.2
+1698078120000,4.33,4.343,4.329,4.333,6671.8
+1698078180000,4.334,4.335,4.333,4.335,2714.7
+1698078240000,4.336,4.339,4.332,4.337,8115.7
+1698078300000,4.337,4.341,4.335,4.337,3031.2
+1698078360000,4.337,4.338,4.333,4.335,10392.3
+1698078420000,4.336,4.346,4.334,4.34,5837.8
+1698078480000,4.341,4.341,4.333,4.333,1056.6
+1698078540000,4.334,4.339,4.334,4.336,1380.5
+1698078600000,4.336,4.342,4.334,4.338,6399.9
+1698078660000,4.338,4.338,4.326,4.329,5973.0
+1698078720000,4.329,4.329,4.32,4.329,6528.1
+1698078780000,4.329,4.344,4.329,4.344,3303.8
+1698078840000,4.343,4.343,4.341,4.342,1786.8
+1698078900000,4.341,4.346,4.341,4.343,5920.6
+1698078960000,4.343,4.346,4.341,4.345,4018.9
+1698079020000,4.346,4.349,4.345,4.346,5220.1
+1698079080000,4.347,4.357,4.347,4.354,8819.6
+1698079140000,4.355,4.357,4.353,4.354,2563.8
+1698079200000,4.355,4.359,4.342,4.342,9624.4
+1698079260000,4.341,4.353,4.34,4.348,3098.5
+1698079320000,4.347,4.35,4.345,4.35,2466.0
+1698079380000,4.352,4.363,4.351,4.356,9783.6
+1698079440000,4.356,4.358,4.347,4.348,2002.6
+1698079500000,4.349,4.352,4.342,4.342,10998.0
+1698079560000,4.342,4.352,4.342,4.35,1934.0
+1698079620000,4.348,4.36,4.344,4.347,7353.6
+1698079680000,4.349,4.359,4.348,4.358,10161.3
+1698079740000,4.358,4.361,4.355,4.358,4646.5
+1698079800000,4.359,4.359,4.351,4.355,3080.9
+1698079860000,4.355,4.359,4.352,4.359,2180.4
+1698079920000,4.359,4.367,4.358,4.361,3064.6
+1698079980000,4.361,4.362,4.356,4.36,5148.6
+1698080040000,4.359,4.36,4.354,4.356,2565.2
+1698080100000,4.355,4.363,4.352,4.362,6140.6
+1698080160000,4.362,4.363,4.358,4.362,3811.0
+1698080220000,4.363,4.365,4.36,4.361,2687.5
+1698080280000,4.361,4.361,4.35,4.352,4363.4
+1698080340000,4.353,4.354,4.344,4.352,10425.6
+1698080400000,4.351,4.351,4.337,4.346,6218.7
+1698080460000,4.345,4.348,4.34,4.34,4328.4
+1698080520000,4.339,4.34,4.335,4.339,3926.6
+1698080580000,4.339,4.342,4.334,4.334,4644.2
+1698080640000,4.335,4.359,4.335,4.355,20746.3
+1698080700000,4.354,4.361,4.353,4.36,5888.3
+1698080760000,4.36,4.36,4.353,4.354,4941.1
+1698080820000,4.354,4.362,4.354,4.361,3236.5
+1698080880000,4.361,4.366,4.356,4.357,2509.2
+1698080940000,4.356,4.361,4.354,4.361,3257.2
+1698081000000,4.36,4.366,4.358,4.361,2423.7
+1698081060000,4.361,4.361,4.351,4.355,2407.2
+1698081120000,4.354,4.358,4.351,4.358,1044.5
+1698081180000,4.357,4.361,4.354,4.356,2055.9
+1698081240000,4.356,4.359,4.355,4.357,1246.4
+1698081300000,4.357,4.358,4.35,4.354,5968.6
+1698081360000,4.354,4.355,4.346,4.348,3981.8
+1698081420000,4.347,4.357,4.345,4.345,5998.7
+1698081480000,4.345,4.345,4.337,4.344,11423.2
+1698081540000,4.345,4.348,4.34,4.341,3635.3
+1698081600000,4.341,4.347,4.338,4.346,4501.8
+1698081660000,4.343,4.346,4.34,4.346,5577.7
+1698081720000,4.346,4.347,4.34,4.341,814.2
+1698081780000,4.341,4.342,4.338,4.339,1260.6
+1698081840000,4.34,4.343,4.339,4.34,803.3
+1698081900000,4.34,4.342,4.33,4.332,2256.1
+1698081960000,4.332,4.333,4.322,4.326,4165.7
+1698082020000,4.326,4.332,4.324,4.324,2324.9
+1698082080000,4.324,4.326,4.307,4.324,22749.8
+1698082140000,4.324,4.324,4.313,4.316,7973.8
+1698082200000,4.317,4.325,4.315,4.316,3177.8
+1698082260000,4.315,4.326,4.311,4.325,2623.2
+1698082320000,4.326,4.327,4.324,4.327,767.5
+1698082380000,4.328,4.339,4.328,4.334,4073.9
+1698082440000,4.331,4.336,4.329,4.335,703.4
+1698082500000,4.334,4.34,4.328,4.33,14113.6
+1698082560000,4.331,4.335,4.329,4.333,2534.2
+1698082620000,4.334,4.336,4.333,4.333,1502.1
+1698082680000,4.333,4.341,4.333,4.339,2285.5
+1698082740000,4.338,4.338,4.332,4.334,2476.1
+1698082800000,4.334,4.338,4.334,4.337,907.1
+1698082860000,4.337,4.341,4.335,4.341,1994.9
+1698082920000,4.342,4.345,4.336,4.337,1496.9
+1698082980000,4.338,4.341,4.337,4.338,1518.9
+1698083040000,4.339,4.34,4.337,4.339,824.1
+1698083100000,4.338,4.343,4.338,4.343,1792.7
+1698083160000,4.343,4.343,4.333,4.333,3587.6
+1698083220000,4.333,4.334,4.331,4.334,1684.4
+1698083280000,4.336,4.337,4.335,4.337,1193.2
+1698083340000,4.336,4.342,4.336,4.342,278.6
+1698083400000,4.343,4.343,4.334,4.334,3845.6
+1698083460000,4.335,4.34,4.335,4.337,1546.8
+1698083520000,4.337,4.341,4.335,4.34,3421.7
+1698083580000,4.34,4.343,4.335,4.336,2953.6
+1698083640000,4.336,4.339,4.336,4.338,879.7
+1698083700000,4.337,4.339,4.337,4.339,1492.5
+1698083760000,4.338,4.339,4.337,4.337,2377.5
+1698083820000,4.337,4.337,4.334,4.334,535.3
+1698083880000,4.335,4.335,4.331,4.331,3331.0
+1698083940000,4.331,4.332,4.328,4.328,1263.8
+1698084000000,4.329,4.333,4.326,4.333,964.6
+1698084060000,4.333,4.336,4.333,4.336,941.1
+1698084120000,4.335,4.336,4.331,4.335,1363.4
+1698084180000,4.334,4.342,4.334,4.342,2896.7
+1698084240000,4.343,4.348,4.343,4.347,4141.6
+1698084300000,4.346,4.346,4.338,4.341,4572.3
+1698084360000,4.341,4.341,4.338,4.34,903.0
+1698084420000,4.339,4.339,4.335,4.335,1403.4
+1698084480000,4.336,4.337,4.336,4.337,385.4
+1698084540000,4.337,4.34,4.337,4.34,1134.1
+1698084600000,4.338,4.346,4.337,4.346,1197.1
+1698084660000,4.347,4.352,4.346,4.346,2211.2
+1698084720000,4.348,4.351,4.345,4.347,1341.1
+1698084780000,4.348,4.349,4.347,4.349,145.2
+1698084840000,4.349,4.354,4.349,4.354,2072.0
+1698084900000,4.355,4.357,4.347,4.351,4138.1
+1698084960000,4.351,4.351,4.341,4.344,4540.6
+1698085020000,4.344,4.348,4.344,4.347,426.0
+1698085080000,4.346,4.347,4.342,4.346,4046.6
+1698085140000,4.345,4.35,4.344,4.348,1609.8
+1698085200000,4.347,4.347,4.343,4.343,938.5
+1698085260000,4.344,4.348,4.344,4.346,806.8
+1698085320000,4.347,4.349,4.346,4.346,347.4
+1698085380000,4.345,4.345,4.342,4.342,2904.8
+1698085440000,4.341,4.341,4.341,4.341,259.8
+1698085500000,4.341,4.342,4.341,4.341,336.0
+1698085560000,4.341,4.341,4.338,4.338,913.1
+1698085620000,4.337,4.338,4.337,4.337,155.1
+1698085680000,4.338,4.338,4.333,4.335,2071.4
+1698085740000,4.335,4.338,4.335,4.337,770.0
+1698085800000,4.336,4.339,4.336,4.339,214.9
+1698085860000,4.339,4.339,4.337,4.338,773.0
+1698085920000,4.337,4.337,4.335,4.337,993.3
+1698085980000,4.337,4.34,4.333,4.333,2036.7
+1698086040000,4.334,4.336,4.334,4.334,707.3
+1698086100000,4.334,4.337,4.331,4.337,2350.4
+1698086160000,4.338,4.343,4.338,4.342,684.9
+1698086220000,4.342,4.347,4.342,4.344,1824.3
+1698086280000,4.344,4.348,4.344,4.348,635.0
+1698086340000,4.347,4.349,4.347,4.348,478.0
+1698086400000,4.347,4.347,4.344,4.344,329.7
+1698086460000,4.344,4.35,4.342,4.347,2391.1
+1698086520000,4.348,4.348,4.346,4.346,965.1
+1698086580000,4.347,4.347,4.342,4.343,759.4
+1698086640000,4.344,4.346,4.324,4.338,27656.9
+1698086700000,4.337,4.346,4.327,4.338,9296.0
+1698086760000,4.338,4.351,4.336,4.346,8808.4
+1698086820000,4.346,4.358,4.346,4.355,10603.9
+1698086880000,4.356,4.359,4.354,4.357,2556.0
+1698086940000,4.357,4.361,4.354,4.358,4348.0
+1698087000000,4.358,4.374,4.357,4.37,10037.8
+1698087060000,4.37,4.373,4.368,4.369,5010.2
+1698087120000,4.369,4.374,4.367,4.373,1537.9
+1698087180000,4.372,4.377,4.37,4.376,4993.1
+1698087240000,4.378,4.383,4.375,4.375,7880.3
+1698087300000,4.376,4.381,4.376,4.379,2380.8
+1698087360000,4.379,4.38,4.365,4.365,5924.6
+1698087420000,4.366,4.372,4.366,4.371,3473.3
+1698087480000,4.372,4.374,4.37,4.37,1352.3
+1698087540000,4.37,4.373,4.368,4.369,3007.8
+1698087600000,4.369,4.373,4.368,4.371,5088.1
+1698087660000,4.369,4.387,4.369,4.38,10573.3
+1698087720000,4.381,4.39,4.378,4.39,4828.3
+1698087780000,4.389,4.389,4.379,4.382,6214.6
+1698087840000,4.383,4.391,4.383,4.385,4495.2
+1698087900000,4.386,4.389,4.382,4.382,4087.0
+1698087960000,4.382,4.382,4.374,4.375,4134.7
+1698088020000,4.375,4.375,4.37,4.372,6313.9
+1698088080000,4.372,4.372,4.364,4.366,7312.9
+1698088140000,4.367,4.373,4.366,4.373,2012.8
+1698088200000,4.373,4.399,4.372,4.398,45250.2
+1698088260000,4.398,4.398,4.389,4.392,5885.4
+1698088320000,4.392,4.393,4.39,4.392,4353.4
+1698088380000,4.392,4.398,4.388,4.398,6133.5
+1698088440000,4.397,4.4,4.396,4.397,4281.9
+1698088500000,4.399,4.403,4.389,4.392,9528.3
+1698088560000,4.391,4.392,4.387,4.39,2379.9
+1698088620000,4.39,4.39,4.38,4.388,9418.1
+1698088680000,4.388,4.388,4.383,4.383,3151.5
+1698088740000,4.382,4.39,4.375,4.389,8154.9
+1698088800000,4.389,4.389,4.382,4.383,3121.5
+1698088860000,4.383,4.388,4.383,4.386,2479.9
+1698088920000,4.385,4.387,4.383,4.386,1164.5
+1698088980000,4.387,4.389,4.375,4.376,3810.6
+1698089040000,4.375,4.375,4.36,4.361,9243.2
+1698089100000,4.362,4.381,4.362,4.38,6074.3
+1698089160000,4.38,4.383,4.376,4.377,603.8
+1698089220000,4.378,4.383,4.375,4.378,2183.4
+1698089280000,4.377,4.38,4.372,4.374,1917.9
+1698089340000,4.375,4.377,4.37,4.371,1343.4
+1698089400000,4.37,4.371,4.363,4.365,2748.2
+1698089460000,4.364,4.365,4.358,4.365,2196.0
+1698089520000,4.367,4.372,4.36,4.361,3761.9
+1698089580000,4.362,4.366,4.362,4.364,2045.1
+1698089640000,4.363,4.369,4.355,4.369,3543.2
+1698089700000,4.37,4.394,4.367,4.393,44373.5
+1698089760000,4.392,4.402,4.392,4.396,18607.4
+1698089820000,4.392,4.402,4.392,4.396,8568.8
+1698089880000,4.396,4.401,4.394,4.398,1409.4
+1698089940000,4.396,4.405,4.396,4.404,2644.9
+1698090000000,4.405,4.415,4.405,4.414,9020.0
+1698090060000,4.415,4.419,4.414,4.416,5494.9
+1698090120000,4.416,4.418,4.414,4.416,3539.0
+1698090180000,4.417,4.418,4.415,4.415,2000.1
+1698090240000,4.416,4.418,4.416,4.417,1047.7
+1698090300000,4.416,4.417,4.411,4.417,3199.6
+1698090360000,4.417,4.422,4.405,4.413,9724.0
+1698090420000,4.414,4.422,4.406,4.422,4632.1
+1698090480000,4.422,4.424,4.416,4.416,5840.9
+1698090540000,4.417,4.422,4.415,4.418,3781.0
+1698090600000,4.417,4.417,4.407,4.41,8454.9
+1698090660000,4.41,4.421,4.41,4.418,1771.2
+1698090720000,4.419,4.422,4.416,4.419,4166.3
+1698090780000,4.419,4.425,4.418,4.422,6571.2
+1698090840000,4.423,4.423,4.418,4.42,6694.9
+1698090900000,4.42,4.428,4.418,4.427,5183.9
+1698090960000,4.427,4.439,4.427,4.434,12868.7
+1698091020000,4.435,4.44,4.433,4.438,6193.2
+1698091080000,4.438,4.441,4.42,4.42,6705.3
+1698091140000,4.421,4.421,4.418,4.421,6159.2
+1698091200000,4.421,4.429,4.42,4.423,4393.9
+1698091260000,4.422,4.422,4.416,4.418,3914.3
+1698091320000,4.417,4.42,4.416,4.417,3767.0
+1698091380000,4.418,4.43,4.416,4.418,7701.6
+1698091440000,4.418,4.444,4.412,4.444,22855.6
+1698091500000,4.444,4.445,4.428,4.433,13172.9
+1698091560000,4.434,4.442,4.431,4.442,15491.9
+1698091620000,4.443,4.454,4.432,4.436,26013.5
+1698091680000,4.435,4.444,4.431,4.444,3693.2
+1698091740000,4.445,4.449,4.435,4.436,4421.2
+1698091800000,4.436,4.451,4.436,4.449,6095.5
+1698091860000,4.448,4.45,4.443,4.447,5048.2
+1698091920000,4.447,4.45,4.446,4.447,3370.7
+1698091980000,4.446,4.453,4.442,4.446,6459.2
+1698092040000,4.442,4.444,4.44,4.442,1694.6
+1698092100000,4.442,4.447,4.441,4.446,1371.5
+1698092160000,4.446,4.455,4.442,4.445,7616.1
+1698092220000,4.447,4.456,4.446,4.448,2547.5
+1698092280000,4.448,4.449,4.443,4.447,2482.7
+1698092340000,4.447,4.451,4.441,4.442,8527.8
+1698092400000,4.443,4.446,4.434,4.435,10376.8
+1698092460000,4.436,4.439,4.427,4.427,5699.5
+1698092520000,4.43,4.441,4.428,4.44,2792.0
+1698092580000,4.438,4.443,4.436,4.441,5030.5
+1698092640000,4.44,4.449,4.44,4.445,5370.8
+1698092700000,4.445,4.45,4.444,4.444,2278.6
+1698092760000,4.444,4.444,4.434,4.434,5180.2
+1698092820000,4.434,4.434,4.43,4.431,1395.8
+1698092880000,4.431,4.432,4.425,4.428,3430.8
+1698092940000,4.427,4.435,4.422,4.434,4673.6
+1698093000000,4.434,4.443,4.434,4.443,2069.7
+1698093060000,4.444,4.448,4.444,4.445,2013.2
+1698093120000,4.445,4.447,4.441,4.442,2772.4
+1698093180000,4.441,4.448,4.441,4.446,2563.3
+1698093240000,4.446,4.447,4.442,4.443,920.0
+1698093300000,4.443,4.447,4.443,4.447,742.4
+1698093360000,4.447,4.452,4.443,4.445,4659.5
+1698093420000,4.446,4.449,4.44,4.448,3926.0
+1698093480000,4.448,4.451,4.441,4.443,4202.6
+1698093540000,4.443,4.447,4.443,4.443,1714.6
+1698093600000,4.444,4.446,4.443,4.444,2214.1
+1698093660000,4.445,4.449,4.443,4.446,3025.8
+1698093720000,4.444,4.45,4.44,4.445,4182.2
+1698093780000,4.444,4.444,4.428,4.43,5044.6
+1698093840000,4.431,4.437,4.428,4.435,3106.7
+1698093900000,4.437,4.438,4.429,4.429,2751.8
+1698093960000,4.428,4.428,4.413,4.427,15924.8
+1698094020000,4.427,4.429,4.417,4.422,7020.5
+1698094080000,4.423,4.424,4.418,4.419,1422.8
+1698094140000,4.419,4.419,4.413,4.413,2382.4
+1698094200000,4.413,4.421,4.413,4.419,3200.7
+1698094260000,4.419,4.426,4.413,4.424,21321.9
+1698094320000,4.423,4.423,4.416,4.419,1551.8
+1698094380000,4.419,4.422,4.412,4.413,3341.0
+1698094440000,4.413,4.413,4.4,4.408,9127.9
+1698094500000,4.409,4.41,4.402,4.403,8646.4
+1698094560000,4.402,4.405,4.401,4.404,1131.4
+1698094620000,4.403,4.405,4.397,4.399,2974.5
+1698094680000,4.4,4.403,4.396,4.396,2315.2
+1698094740000,4.397,4.398,4.387,4.391,6237.3
+1698094800000,4.392,4.401,4.39,4.4,3716.5
+1698094860000,4.399,4.41,4.397,4.41,5109.6
+1698094920000,4.41,4.417,4.41,4.413,2445.1
+1698094980000,4.413,4.417,4.41,4.412,2189.6
+1698095040000,4.412,4.417,4.412,4.417,658.8
+1698095100000,4.417,4.42,4.413,4.417,3177.3
+1698095160000,4.417,4.418,4.413,4.418,1245.6
+1698095220000,4.417,4.417,4.411,4.411,1922.2
+1698095280000,4.411,4.413,4.407,4.409,3094.1
+1698095340000,4.407,4.407,4.403,4.404,631.8
+1698095400000,4.405,4.405,4.402,4.402,1562.2
+1698095460000,4.401,4.401,4.392,4.395,2943.0
+1698095520000,4.395,4.398,4.392,4.394,2380.0
+1698095580000,4.394,4.395,4.39,4.392,5154.3
+1698095640000,4.394,4.397,4.393,4.397,779.1
+1698095700000,4.398,4.399,4.394,4.394,949.3
+1698095760000,4.393,4.393,4.39,4.392,1576.3
+1698095820000,4.392,4.396,4.39,4.396,2171.2
+1698095880000,4.397,4.408,4.397,4.407,3491.9
+1698095940000,4.405,4.408,4.404,4.404,1426.6
+1698096000000,4.403,4.403,4.401,4.403,647.6
+1698096060000,4.403,4.404,4.399,4.4,784.6
+1698096120000,4.4,4.401,4.399,4.4,1291.2
+1698096180000,4.399,4.399,4.397,4.398,938.0
+1698096240000,4.399,4.401,4.398,4.399,3413.9
+1698096300000,4.4,4.403,4.4,4.403,1433.3
+1698096360000,4.405,4.407,4.402,4.403,2773.8
+1698096420000,4.404,4.404,4.402,4.403,1608.9
+1698096480000,4.404,4.404,4.404,4.404,155.5
+1698096540000,4.403,4.406,4.403,4.406,1535.2
+1698096600000,4.406,4.407,4.406,4.406,594.1
+1698096660000,4.407,4.407,4.406,4.407,687.2
+1698096720000,4.406,4.406,4.402,4.403,1446.3
+1698096780000,4.403,4.403,4.401,4.402,1943.7
+1698096840000,4.403,4.41,4.403,4.41,829.7
+1698096900000,4.41,4.412,4.405,4.409,3062.2
+1698096960000,4.41,4.414,4.41,4.411,1472.3
+1698097020000,4.411,4.412,4.41,4.411,409.9
+1698097080000,4.411,4.412,4.409,4.412,1088.6
+1698097140000,4.414,4.417,4.414,4.415,1078.9
+1698097200000,4.415,4.415,4.409,4.409,3478.3
+1698097260000,4.408,4.408,4.408,4.408,74.1
+1698097320000,4.409,4.41,4.409,4.41,874.3
+1698097380000,4.409,4.409,4.407,4.407,923.6
+1698097440000,4.408,4.411,4.405,4.41,2928.2
+1698097500000,4.411,4.411,4.409,4.409,522.9
+1698097560000,4.41,4.415,4.409,4.413,1520.6
+1698097620000,4.413,4.413,4.411,4.411,276.9
+1698097680000,4.411,4.414,4.41,4.414,787.9
+1698097740000,4.415,4.415,4.408,4.408,899.7
+1698097800000,4.408,4.411,4.408,4.41,501.7
+1698097860000,4.411,4.411,4.408,4.409,288.6
+1698097920000,4.408,4.409,4.408,4.409,25.9
+1698097980000,4.409,4.409,4.405,4.405,525.8
+1698098040000,4.405,4.405,4.403,4.403,811.7
+1698098100000,4.403,4.407,4.403,4.407,402.6
+1698098160000,4.407,4.41,4.407,4.41,480.1
+1698098220000,4.41,4.414,4.409,4.409,1034.6
+1698098280000,4.41,4.415,4.41,4.41,2191.0
+1698098340000,4.408,4.408,4.405,4.407,764.0
+1698098400000,4.407,4.411,4.405,4.411,1668.6
+1698098460000,4.41,4.411,4.409,4.41,585.8
+1698098520000,4.408,4.408,4.405,4.406,755.5
+1698098580000,4.407,4.41,4.406,4.407,1171.9
+1698098640000,4.407,4.407,4.406,4.407,243.6
+1698098700000,4.408,4.408,4.404,4.405,2517.9
+1698098760000,4.404,4.409,4.404,4.408,1211.5
+1698098820000,4.409,4.41,4.408,4.41,26.2
+1698098880000,4.409,4.413,4.409,4.413,1106.6
+1698098940000,4.413,4.414,4.411,4.414,3864.6
+1698099000000,4.414,4.415,4.409,4.412,1822.2
+1698099060000,4.412,4.416,4.407,4.409,3895.0
+1698099120000,4.41,4.417,4.409,4.417,3782.6
+1698099180000,4.416,4.419,4.41,4.41,11152.3
+1698099240000,4.411,4.414,4.411,4.412,1368.8
+1698099300000,4.412,4.413,4.409,4.412,1592.9
+1698099360000,4.412,4.413,4.394,4.401,14441.6
+1698099420000,4.401,4.408,4.399,4.401,7799.4
+1698099480000,4.401,4.403,4.399,4.402,2359.9
+1698099540000,4.402,4.41,4.402,4.406,3049.5
+1698099600000,4.405,4.409,4.405,4.405,1368.9
+1698099660000,4.405,4.405,4.397,4.399,1730.4
+1698099720000,4.399,4.406,4.398,4.406,2072.4
+1698099780000,4.407,4.407,4.404,4.404,559.5
+1698099840000,4.403,4.41,4.401,4.409,3549.0
+1698099900000,4.41,4.415,4.407,4.409,2427.5
+1698099960000,4.411,4.418,4.411,4.417,1550.0
+1698100020000,4.418,4.422,4.416,4.416,3243.4
+1698100080000,4.415,4.432,4.414,4.426,10725.8
+1698100140000,4.426,4.434,4.422,4.43,7703.9
+1698100200000,4.43,4.44,4.422,4.425,11316.8
+1698100260000,4.425,4.44,4.425,4.44,3603.5
+1698100320000,4.44,4.443,4.424,4.425,18640.0
+1698100380000,4.425,4.426,4.421,4.421,3637.4
+1698100440000,4.421,4.426,4.419,4.424,2794.9
+1698100500000,4.424,4.431,4.421,4.427,4332.7
+1698100560000,4.428,4.438,4.427,4.436,5937.5
+1698100620000,4.436,4.442,4.434,4.436,1722.7
+1698100680000,4.437,4.445,4.436,4.445,2175.3
+1698100740000,4.444,4.451,4.438,4.45,6538.6
+1698100800000,4.451,4.47,4.45,4.464,24046.8
+1698100860000,4.465,4.516,4.465,4.5,85135.0
+1698100920000,4.499,4.542,4.486,4.525,84804.8
+1698100980000,4.525,4.537,4.515,4.527,48695.5
+1698101040000,4.525,4.532,4.499,4.501,34470.6
+1698101100000,4.499,4.51,4.476,4.481,23004.0
+1698101160000,4.481,4.492,4.456,4.476,34534.2
+1698101220000,4.476,4.479,4.452,4.47,30961.6
+1698101280000,4.47,4.506,4.464,4.494,43091.6
+1698101340000,4.494,4.501,4.484,4.499,15063.8
+1698101400000,4.499,4.5,4.486,4.487,15251.5
+1698101460000,4.487,4.5,4.484,4.494,11862.7
+1698101520000,4.494,4.499,4.487,4.491,6587.0
+1698101580000,4.492,4.5,4.49,4.49,5750.8
+1698101640000,4.49,4.498,4.482,4.484,5506.8
+1698101700000,4.485,4.498,4.484,4.493,23809.1
+1698101760000,4.493,4.501,4.488,4.492,12394.3
+1698101820000,4.492,4.5,4.49,4.497,2967.0
+1698101880000,4.497,4.514,4.495,4.508,37384.6
+1698101940000,4.509,4.518,4.5,4.503,9379.9
+1698102000000,4.504,4.529,4.503,4.528,14820.0
+1698102060000,4.528,4.528,4.506,4.513,12684.5
+1698102120000,4.512,4.516,4.497,4.502,8915.2
+1698102180000,4.502,4.502,4.489,4.494,4884.5
+1698102240000,4.493,4.503,4.492,4.501,7776.2
+1698102300000,4.501,4.502,4.485,4.485,8695.9
+1698102360000,4.486,4.499,4.483,4.491,8286.8
+1698102420000,4.491,4.493,4.489,4.493,2893.2
+1698102480000,4.492,4.502,4.491,4.491,9469.8
+1698102540000,4.491,4.491,4.476,4.486,8576.4
+1698102600000,4.486,4.488,4.454,4.459,10780.6
+1698102660000,4.458,4.458,4.433,4.454,21613.6
+1698102720000,4.453,4.462,4.446,4.449,16355.5
+1698102780000,4.448,4.469,4.448,4.462,7726.8
+1698102840000,4.463,4.468,4.46,4.461,3138.4
+1698102900000,4.46,4.476,4.458,4.474,5195.9
+1698102960000,4.475,4.49,4.472,4.487,9122.3
+1698103020000,4.486,4.489,4.477,4.479,9684.2
+1698103080000,4.481,4.497,4.48,4.495,10849.0
+1698103140000,4.496,4.505,4.493,4.497,6693.8
+1698103200000,4.496,4.498,4.489,4.489,11487.1
+1698103260000,4.489,4.491,4.477,4.478,6616.9
+1698103320000,4.478,4.481,4.464,4.477,32171.1
+1698103380000,4.478,4.485,4.477,4.484,8332.3
+1698103440000,4.485,4.485,4.467,4.47,14122.5
+1698103500000,4.469,4.479,4.463,4.472,5859.5
+1698103560000,4.473,4.486,4.473,4.484,7069.9
+1698103620000,4.484,4.487,4.471,4.471,6103.2
+1698103680000,4.472,4.479,4.468,4.479,4012.4
+1698103740000,4.479,4.486,4.478,4.486,3108.1
+1698103800000,4.486,4.497,4.484,4.485,8966.3
+1698103860000,4.485,4.492,4.485,4.491,1904.5
+1698103920000,4.491,4.497,4.488,4.49,4028.2
+1698103980000,4.489,4.501,4.482,4.493,8325.9
+1698104040000,4.493,4.498,4.488,4.489,6316.6
+1698104100000,4.488,4.488,4.47,4.476,11009.0
+1698104160000,4.476,4.485,4.472,4.481,3177.3
+1698104220000,4.481,4.481,4.472,4.472,5266.0
+1698104280000,4.473,4.474,4.47,4.473,4595.4
+1698104340000,4.472,4.482,4.458,4.472,26319.2
+1698104400000,4.473,4.481,4.47,4.475,6759.0
+1698104460000,4.477,4.491,4.477,4.489,10880.9
+1698104520000,4.488,4.494,4.485,4.49,5285.4
+1698104580000,4.491,4.494,4.49,4.492,1712.9
+1698104640000,4.491,4.513,4.488,4.502,20182.6
+1698104700000,4.502,4.51,4.502,4.507,13641.1
+1698104760000,4.506,4.506,4.49,4.493,7903.7
+1698104820000,4.493,4.511,4.493,4.508,7176.5
+1698104880000,4.508,4.521,4.504,4.52,6164.0
+1698104940000,4.521,4.525,4.516,4.523,5598.4
+1698105000000,4.523,4.528,4.519,4.52,9296.8
+1698105060000,4.52,4.529,4.518,4.526,1409.9
+1698105120000,4.526,4.53,4.521,4.528,4932.8
+1698105180000,4.529,4.538,4.528,4.537,4078.9
+1698105240000,4.538,4.555,4.538,4.554,39595.3
+1698105300000,4.554,4.567,4.542,4.551,26448.7
+1698105360000,4.55,4.558,4.536,4.545,22631.6
+1698105420000,4.544,4.557,4.532,4.551,28495.2
+1698105480000,4.551,4.557,4.544,4.555,15714.1
+1698105540000,4.556,4.56,4.547,4.553,9480.4
+1698105600000,4.554,4.563,4.553,4.554,9779.3
+1698105660000,4.554,4.555,4.548,4.551,6865.8
+1698105720000,4.551,4.555,4.543,4.547,6784.1
+1698105780000,4.547,4.564,4.544,4.562,6251.1
+1698105840000,4.562,4.562,4.544,4.55,8385.2
+1698105900000,4.548,4.553,4.543,4.544,5845.6
+1698105960000,4.544,4.551,4.541,4.548,11062.6
+1698106020000,4.546,4.562,4.541,4.562,12481.8
+1698106080000,4.561,4.567,4.53,4.536,28985.7
+1698106140000,4.536,4.537,4.524,4.529,13295.4
+1698106200000,4.528,4.536,4.524,4.528,6579.7
+1698106260000,4.528,4.541,4.525,4.539,8707.0
+1698106320000,4.539,4.557,4.534,4.555,8817.5
+1698106380000,4.555,4.568,4.552,4.566,11792.1
+1698106440000,4.567,4.57,4.555,4.558,10826.4
+1698106500000,4.556,4.556,4.538,4.547,19214.9
+1698106560000,4.547,4.547,4.533,4.535,9153.5
+1698106620000,4.535,4.546,4.533,4.546,5337.9
+1698106680000,4.547,4.549,4.535,4.536,4161.9
+1698106740000,4.536,4.554,4.531,4.553,12246.9
+1698106800000,4.553,4.558,4.552,4.554,2656.4
+1698106860000,4.553,4.575,4.553,4.573,14540.0
+1698106920000,4.572,4.572,4.563,4.567,6350.2
+1698106980000,4.568,4.575,4.565,4.572,5763.8
+1698107040000,4.573,4.578,4.573,4.578,5049.3
+1698107100000,4.578,4.584,4.577,4.583,15247.7
+1698107160000,4.582,4.584,4.568,4.582,10243.0
+1698107220000,4.583,4.602,4.579,4.599,19736.7
+1698107280000,4.598,4.608,4.596,4.603,11508.6
+1698107340000,4.602,4.624,4.596,4.614,30746.2
+1698107400000,4.614,4.616,4.586,4.589,23226.7
+1698107460000,4.588,4.62,4.582,4.598,23809.1
+1698107520000,4.599,4.606,4.589,4.6,9168.7
+1698107580000,4.599,4.611,4.596,4.611,8712.0
+1698107640000,4.611,4.611,4.596,4.607,7296.6
+1698107700000,4.608,4.608,4.587,4.598,6578.6
+1698107760000,4.599,4.605,4.592,4.6,7896.0
+1698107820000,4.598,4.598,4.581,4.593,3209.6
+1698107880000,4.594,4.617,4.59,4.616,10919.8
+1698107940000,4.616,4.616,4.608,4.611,6404.9
+1698108000000,4.612,4.618,4.61,4.618,4241.8
+1698108060000,4.618,4.636,4.618,4.635,8480.7
+1698108120000,4.635,4.646,4.627,4.627,17794.9
+1698108180000,4.627,4.633,4.622,4.624,6877.6
+1698108240000,4.624,4.64,4.623,4.64,6529.1
+1698108300000,4.641,4.641,4.625,4.633,6045.8
+1698108360000,4.634,4.659,4.634,4.658,20891.4
+1698108420000,4.657,4.663,4.64,4.663,15979.7
+1698108480000,4.663,4.674,4.657,4.671,23568.9
+1698108540000,4.672,4.702,4.672,4.675,60507.1
+1698108600000,4.674,4.677,4.66,4.664,19176.3
+1698108660000,4.665,4.677,4.664,4.677,11050.9
+1698108720000,4.676,4.681,4.669,4.674,4628.4
+1698108780000,4.675,4.688,4.672,4.688,11813.8
+1698108840000,4.689,4.692,4.68,4.692,14391.4
+1698108900000,4.693,4.696,4.672,4.682,11751.0
+1698108960000,4.682,4.701,4.675,4.695,12057.2
+1698109020000,4.694,4.696,4.669,4.671,7663.9
+1698109080000,4.672,4.682,4.672,4.678,5679.4
+1698109140000,4.677,4.684,4.672,4.673,4961.8
+1698109200000,4.674,4.68,4.663,4.674,13778.4
+1698109260000,4.675,4.675,4.641,4.642,12739.4
+1698109320000,4.641,4.658,4.636,4.637,11991.4
+1698109380000,4.638,4.674,4.636,4.674,9756.3
+1698109440000,4.675,4.685,4.666,4.667,11990.9
+1698109500000,4.667,4.685,4.662,4.674,8089.2
+1698109560000,4.672,4.683,4.668,4.682,7306.9
+1698109620000,4.683,4.688,4.671,4.671,5010.5
+1698109680000,4.671,4.68,4.667,4.676,7742.8
+1698109740000,4.676,4.679,4.657,4.662,9493.9
+1698109800000,4.662,4.673,4.661,4.667,3498.9
+1698109860000,4.667,4.667,4.655,4.656,5626.3
+1698109920000,4.655,4.659,4.632,4.633,14068.8
+1698109980000,4.631,4.637,4.617,4.636,23206.4
+1698110040000,4.638,4.645,4.633,4.642,9569.6
+1698110100000,4.643,4.651,4.643,4.644,5152.8
+1698110160000,4.644,4.651,4.638,4.641,3580.9
+1698110220000,4.642,4.648,4.638,4.645,5345.7
+1698110280000,4.645,4.664,4.644,4.663,6491.0
+1698110340000,4.663,4.672,4.662,4.665,5735.9
+1698110400000,4.665,4.67,4.651,4.655,4999.3
+1698110460000,4.654,4.654,4.638,4.644,7108.1
+1698110520000,4.645,4.655,4.642,4.651,4543.6
+1698110580000,4.651,4.663,4.651,4.659,7668.5
+1698110640000,4.66,4.668,4.642,4.644,10332.9
+1698110700000,4.644,4.659,4.643,4.659,3305.3
+1698110760000,4.66,4.66,4.638,4.641,6193.1
+1698110820000,4.639,4.64,4.614,4.614,20821.8
+1698110880000,4.614,4.616,4.604,4.604,8819.5
+1698110940000,4.605,4.62,4.605,4.618,3895.7
+1698111000000,4.619,4.624,4.606,4.609,7322.9
+1698111060000,4.609,4.625,4.609,4.617,14331.1
+1698111120000,4.617,4.617,4.604,4.606,6582.4
+1698111180000,4.606,4.608,4.585,4.586,18025.6
+1698111240000,4.585,4.603,4.576,4.599,16048.7
+1698111300000,4.6,4.608,4.59,4.594,10906.5
+1698111360000,4.594,4.599,4.583,4.598,16383.5
+1698111420000,4.598,4.605,4.588,4.605,9659.4
+1698111480000,4.606,4.624,4.605,4.622,11881.4
+1698111540000,4.622,4.626,4.611,4.613,8301.4
+1698111600000,4.613,4.621,4.601,4.613,6935.7
+1698111660000,4.612,4.621,4.612,4.614,5315.0
+1698111720000,4.615,4.623,4.614,4.623,3546.6
+1698111780000,4.623,4.623,4.617,4.621,1485.9
+1698111840000,4.622,4.622,4.615,4.615,3043.0
+1698111900000,4.616,4.623,4.612,4.618,7804.4
+1698111960000,4.617,4.619,4.606,4.614,6258.6
+1698112020000,4.613,4.624,4.612,4.62,4015.8
+1698112080000,4.62,4.629,4.62,4.626,5607.3
+1698112140000,4.626,4.633,4.623,4.633,2015.5
+1698112200000,4.634,4.638,4.624,4.624,12345.6
+1698112260000,4.623,4.63,4.615,4.628,5078.1
+1698112320000,4.627,4.634,4.626,4.631,2629.3
+1698112380000,4.63,4.63,4.626,4.626,1507.1
+1698112440000,4.626,4.633,4.624,4.629,3022.2
+1698112500000,4.63,4.632,4.624,4.625,1608.4
+1698112560000,4.625,4.627,4.61,4.614,5132.1
+1698112620000,4.615,4.625,4.615,4.623,1772.9
+1698112680000,4.624,4.635,4.624,4.635,3315.5
+1698112740000,4.634,4.636,4.629,4.634,4003.3
+1698112800000,4.633,4.634,4.618,4.621,5746.7
+1698112860000,4.622,4.636,4.622,4.633,3890.5
+1698112920000,4.634,4.644,4.634,4.643,4023.4
+1698112980000,4.644,4.648,4.643,4.645,5364.2
+1698113040000,4.646,4.657,4.646,4.646,13218.2
+1698113100000,4.646,4.647,4.627,4.627,7285.5
+1698113160000,4.626,4.635,4.623,4.635,7401.1
+1698113220000,4.634,4.649,4.634,4.643,5076.9
+1698113280000,4.644,4.656,4.642,4.647,7031.2
+1698113340000,4.647,4.654,4.639,4.643,4979.5
+1698113400000,4.643,4.646,4.63,4.63,1763.3
+1698113460000,4.63,4.643,4.627,4.629,12301.0
+1698113520000,4.629,4.64,4.628,4.639,3578.0
+1698113580000,4.639,4.651,4.633,4.639,8511.8
+1698113640000,4.64,4.642,4.628,4.635,3332.8
+1698113700000,4.634,4.652,4.634,4.65,12587.2
+1698113760000,4.65,4.655,4.645,4.653,4842.0
+1698113820000,4.655,4.664,4.652,4.657,7587.6
+1698113880000,4.657,4.671,4.654,4.655,4493.9
+1698113940000,4.656,4.67,4.656,4.668,4940.4
+1698114000000,4.668,4.68,4.663,4.67,13937.9
+1698114060000,4.67,4.686,4.663,4.684,10007.1
+1698114120000,4.684,4.694,4.675,4.682,13516.9
+1698114180000,4.683,4.687,4.663,4.666,12052.1
+1698114240000,4.666,4.685,4.665,4.682,10665.9
+1698114300000,4.681,4.691,4.672,4.687,8098.2
+1698114360000,4.687,4.696,4.68,4.689,16121.9
+1698114420000,4.688,4.698,4.676,4.684,14783.4
+1698114480000,4.685,4.687,4.677,4.677,4278.4
+1698114540000,4.676,4.676,4.645,4.665,26684.7
+1698114600000,4.665,4.676,4.642,4.657,18288.1
+1698114660000,4.658,4.668,4.655,4.66,12084.1
+1698114720000,4.661,4.664,4.653,4.659,6654.7
+1698114780000,4.66,4.672,4.66,4.671,4302.1
+1698114840000,4.67,4.677,4.662,4.672,6047.0
+1698114900000,4.674,4.685,4.674,4.68,4300.1
+1698114960000,4.68,4.681,4.655,4.658,7130.0
+1698115020000,4.656,4.675,4.651,4.67,6453.1
+1698115080000,4.671,4.688,4.67,4.675,3297.6
+1698115140000,4.676,4.683,4.676,4.681,3687.9
+1698115200000,4.681,4.689,4.676,4.679,6273.0
+1698115260000,4.68,4.697,4.679,4.69,11804.8
+1698115320000,4.691,4.709,4.691,4.703,16405.1
+1698115380000,4.703,4.717,4.7,4.709,9965.6
+1698115440000,4.708,4.726,4.706,4.723,17069.6
+1698115500000,4.722,4.733,4.718,4.721,10344.4
+1698115560000,4.721,4.734,4.711,4.732,11665.9
+1698115620000,4.733,4.734,4.712,4.727,16807.0
+1698115680000,4.726,4.736,4.721,4.731,18267.5
+1698115740000,4.73,4.744,4.723,4.726,11038.2
+1698115800000,4.728,4.733,4.712,4.721,15771.8
+1698115860000,4.72,4.723,4.708,4.716,6540.3
+1698115920000,4.716,4.721,4.712,4.716,4033.2
+1698115980000,4.715,4.717,4.707,4.707,7975.4
+1698116040000,4.706,4.722,4.706,4.714,3595.4
+1698116100000,4.713,4.72,4.713,4.715,4846.0
+1698116160000,4.716,4.72,4.704,4.705,10220.5
+1698116220000,4.705,4.712,4.701,4.71,3695.1
+1698116280000,4.709,4.71,4.686,4.691,23923.8
+1698116340000,4.692,4.695,4.687,4.69,5482.2
+1698116400000,4.69,4.699,4.684,4.689,7773.1
+1698116460000,4.689,4.689,4.673,4.674,12771.8
+1698116520000,4.673,4.686,4.669,4.685,4560.5
+1698116580000,4.687,4.693,4.68,4.681,3223.8
+1698116640000,4.68,4.69,4.672,4.685,7116.4
+1698116700000,4.686,4.694,4.685,4.685,4295.8
+1698116760000,4.685,4.699,4.685,4.694,6570.1
+1698116820000,4.693,4.695,4.669,4.675,6408.6
+1698116880000,4.675,4.695,4.673,4.686,6861.7
+1698116940000,4.685,4.692,4.683,4.691,2487.6
+1698117000000,4.69,4.691,4.674,4.679,10824.0
+1698117060000,4.68,4.688,4.679,4.688,2187.8
+1698117120000,4.688,4.693,4.686,4.689,4754.7
+1698117180000,4.69,4.699,4.69,4.696,3548.1
+1698117240000,4.696,4.697,4.695,4.695,972.5
+1698117300000,4.696,4.698,4.685,4.687,3682.3
+1698117360000,4.687,4.706,4.687,4.705,4790.0
+1698117420000,4.705,4.705,4.688,4.694,4304.8
+1698117480000,4.694,4.701,4.692,4.696,4162.6
+1698117540000,4.697,4.699,4.694,4.694,2079.8
+1698117600000,4.692,4.692,4.683,4.683,4654.0
+1698117660000,4.682,4.692,4.679,4.686,4151.5
+1698117720000,4.684,4.691,4.68,4.685,4216.6
+1698117780000,4.684,4.687,4.678,4.683,4641.4
+1698117840000,4.682,4.686,4.677,4.677,1115.0
+1698117900000,4.678,4.685,4.673,4.685,3960.5
+1698117960000,4.685,4.685,4.67,4.676,3479.6
+1698118020000,4.676,4.678,4.672,4.674,2251.4
+1698118080000,4.674,4.678,4.672,4.676,1759.3
+1698118140000,4.676,4.676,4.671,4.674,1670.7
+1698118200000,4.673,4.673,4.666,4.67,4599.0
+1698118260000,4.669,4.675,4.66,4.668,5818.7
+1698118320000,4.669,4.669,4.651,4.657,7258.1
+1698118380000,4.657,4.664,4.645,4.65,10886.8
+1698118440000,4.65,4.652,4.633,4.638,6055.6
+1698118500000,4.639,4.639,4.615,4.627,25160.3
+1698118560000,4.627,4.643,4.623,4.632,8442.9
+1698118620000,4.633,4.64,4.626,4.626,6761.6
+1698118680000,4.627,4.632,4.616,4.62,5799.5
+1698118740000,4.62,4.629,4.619,4.629,3841.7
+1698118800000,4.629,4.631,4.618,4.622,2100.4
+1698118860000,4.621,4.626,4.618,4.624,8599.4
+1698118920000,4.625,4.638,4.625,4.631,6131.0
+1698118980000,4.63,4.63,4.612,4.614,4935.5
+1698119040000,4.613,4.622,4.605,4.618,6933.6
+1698119100000,4.618,4.62,4.601,4.605,4967.9
+1698119160000,4.605,4.613,4.605,4.61,3993.2
+1698119220000,4.612,4.615,4.602,4.602,4581.1
+1698119280000,4.602,4.613,4.599,4.612,7863.8
+1698119340000,4.613,4.619,4.613,4.613,3050.5
+1698119400000,4.612,4.619,4.61,4.614,2510.3
+1698119460000,4.613,4.613,4.598,4.6,13028.8
+1698119520000,4.599,4.607,4.597,4.606,3246.4
+1698119580000,4.606,4.61,4.592,4.61,9409.8
+1698119640000,4.61,4.611,4.593,4.596,3517.1
+1698119700000,4.596,4.611,4.596,4.606,3500.1
+1698119760000,4.606,4.611,4.591,4.596,5164.0
+1698119820000,4.597,4.603,4.586,4.589,4556.1
+1698119880000,4.59,4.593,4.584,4.586,3946.5
+1698119940000,4.586,4.591,4.561,4.565,14616.7
+1698120000000,4.566,4.588,4.565,4.587,11316.4
+1698120060000,4.587,4.597,4.585,4.596,8632.3
+1698120120000,4.595,4.608,4.594,4.594,12616.3
+1698120180000,4.594,4.595,4.584,4.585,12861.7
+1698120240000,4.586,4.587,4.581,4.583,9966.9
+1698120300000,4.584,4.596,4.584,4.596,3877.2
+1698120360000,4.595,4.596,4.592,4.595,4273.8
+1698120420000,4.594,4.596,4.59,4.591,3837.3
+1698120480000,4.592,4.599,4.592,4.593,4743.4
+1698120540000,4.593,4.594,4.59,4.594,922.9
+1698120600000,4.596,4.598,4.592,4.592,928.0
+1698120660000,4.592,4.597,4.592,4.596,784.4
+1698120720000,4.595,4.603,4.595,4.6,3421.3
+1698120780000,4.601,4.601,4.592,4.597,2672.5
+1698120840000,4.597,4.598,4.593,4.594,1642.5
+1698120900000,4.594,4.605,4.594,4.605,1024.3
+1698120960000,4.605,4.606,4.6,4.606,2307.7
+1698121020000,4.606,4.606,4.596,4.596,3422.2
+1698121080000,4.596,4.601,4.59,4.596,2751.9
+1698121140000,4.596,4.6,4.594,4.599,1778.2
+1698121200000,4.599,4.605,4.596,4.603,2732.1
+1698121260000,4.602,4.604,4.596,4.599,3964.2
+1698121320000,4.599,4.599,4.595,4.597,1175.3
+1698121380000,4.596,4.602,4.593,4.599,4924.7
+1698121440000,4.599,4.606,4.598,4.604,1895.8
+1698121500000,4.605,4.615,4.605,4.606,7477.9
+1698121560000,4.605,4.606,4.599,4.605,4612.3
+1698121620000,4.605,4.608,4.603,4.606,2623.3
+1698121680000,4.606,4.609,4.603,4.606,3199.3
+1698121740000,4.607,4.609,4.605,4.607,1574.8
+1698121800000,4.607,4.607,4.601,4.601,5388.2
+1698121860000,4.602,4.604,4.589,4.59,7082.5
+1698121920000,4.59,4.591,4.584,4.588,6908.5
+1698121980000,4.589,4.595,4.588,4.594,3843.1
+1698122040000,4.593,4.595,4.591,4.594,2148.8
+1698122100000,4.595,4.597,4.592,4.594,2327.8
+1698122160000,4.595,4.596,4.582,4.587,8004.8
+1698122220000,4.587,4.587,4.581,4.584,2447.8
+1698122280000,4.585,4.586,4.58,4.583,5503.2
+1698122340000,4.582,4.585,4.577,4.58,3274.3
+1698122400000,4.58,4.584,4.573,4.573,4577.5
+1698122460000,4.573,4.574,4.567,4.567,3768.2
+1698122520000,4.567,4.567,4.552,4.562,14680.8
+1698122580000,4.563,4.569,4.562,4.568,4909.3
+1698122640000,4.568,4.568,4.566,4.566,3298.8
+1698122700000,4.566,4.57,4.566,4.569,2458.9
+1698122760000,4.57,4.575,4.568,4.575,2212.8
+1698122820000,4.575,4.576,4.569,4.572,3194.8
+1698122880000,4.572,4.587,4.571,4.583,20057.5
+1698122940000,4.583,4.584,4.575,4.577,4405.0
+1698123000000,4.577,4.578,4.572,4.577,2482.3
+1698123060000,4.576,4.576,4.568,4.57,3274.1
+1698123120000,4.569,4.581,4.569,4.581,2484.7
+1698123180000,4.582,4.592,4.582,4.59,2931.9
+1698123240000,4.589,4.591,4.583,4.585,4420.2
+1698123300000,4.585,4.588,4.583,4.588,4668.2
+1698123360000,4.589,4.59,4.583,4.585,3076.3
+1698123420000,4.585,4.585,4.577,4.578,8507.3
+1698123480000,4.578,4.583,4.578,4.58,1912.8
+1698123540000,4.58,4.585,4.579,4.579,5146.8
+1698123600000,4.58,4.588,4.579,4.587,2953.4
+1698123660000,4.587,4.593,4.584,4.586,2588.3
+1698123720000,4.588,4.598,4.588,4.596,1147.7
+1698123780000,4.596,4.597,4.591,4.595,3386.0
+1698123840000,4.595,4.601,4.595,4.599,8891.2
+1698123900000,4.598,4.6,4.596,4.6,3365.0
+1698123960000,4.602,4.606,4.602,4.606,1096.2
+1698124020000,4.607,4.612,4.606,4.611,4462.0
+1698124080000,4.612,4.613,4.607,4.607,7416.7
+1698124140000,4.607,4.608,4.604,4.604,2134.8
+1698124200000,4.605,4.607,4.603,4.603,1860.7
+1698124260000,4.604,4.61,4.604,4.605,1284.9
+1698124320000,4.605,4.605,4.601,4.605,1378.7
+1698124380000,4.606,4.61,4.606,4.609,1597.1
+1698124440000,4.61,4.614,4.609,4.61,3428.7
+1698124500000,4.61,4.611,4.601,4.601,1953.0
+1698124560000,4.6,4.605,4.599,4.604,1525.6
+1698124620000,4.604,4.607,4.603,4.606,1052.1
+1698124680000,4.607,4.609,4.603,4.609,4294.5
+1698124740000,4.61,4.611,4.607,4.611,2575.8
+1698124800000,4.612,4.618,4.612,4.613,4181.9
+1698124860000,4.612,4.614,4.611,4.612,1218.9
+1698124920000,4.612,4.618,4.612,4.618,859.7
+1698124980000,4.619,4.627,4.618,4.625,2548.9
+1698125040000,4.626,4.631,4.626,4.631,3198.0
+1698125100000,4.632,4.633,4.629,4.63,1661.3
+1698125160000,4.629,4.639,4.629,4.638,4339.9
+1698125220000,4.638,4.645,4.638,4.644,2846.4
+1698125280000,4.644,4.648,4.641,4.648,3377.0
+1698125340000,4.648,4.648,4.646,4.648,2701.3
+1698125400000,4.648,4.649,4.642,4.644,4991.3
+1698125460000,4.644,4.645,4.642,4.644,904.7
+1698125520000,4.644,4.644,4.635,4.639,5544.8
+1698125580000,4.638,4.64,4.635,4.637,1583.9
+1698125640000,4.638,4.645,4.638,4.643,5571.0
+1698125700000,4.642,4.645,4.641,4.645,1737.6
+1698125760000,4.644,4.645,4.639,4.641,2648.3
+1698125820000,4.641,4.643,4.64,4.642,1852.4
+1698125880000,4.641,4.642,4.639,4.64,2149.4
+1698125940000,4.639,4.641,4.639,4.64,2128.7
+1698126000000,4.64,4.652,4.64,4.65,10519.3
+1698126060000,4.65,4.659,4.65,4.659,9253.8
+1698126120000,4.658,4.659,4.655,4.657,9257.4
+1698126180000,4.657,4.658,4.655,4.656,6685.3
+1698126240000,4.658,4.665,4.656,4.665,13236.9
+1698126300000,4.664,4.664,4.655,4.656,6282.9
+1698126360000,4.656,4.656,4.63,4.63,30475.0
+1698126420000,4.63,4.636,4.607,4.612,23280.7
+1698126480000,4.612,4.623,4.602,4.606,14165.8
+1698126540000,4.605,4.606,4.576,4.578,18905.0
+1698126600000,4.577,4.592,4.553,4.559,38917.1
+1698126660000,4.559,4.575,4.557,4.575,18539.9
+1698126720000,4.576,4.585,4.575,4.581,8694.3
+1698126780000,4.581,4.582,4.565,4.574,12904.2
+1698126840000,4.574,4.583,4.573,4.577,9064.3
+1698126900000,4.577,4.577,4.553,4.562,44717.7
+1698126960000,4.562,4.567,4.525,4.551,44053.6
+1698127020000,4.55,4.564,4.548,4.563,13994.4
+1698127080000,4.564,4.566,4.55,4.557,9477.7
+1698127140000,4.556,4.561,4.549,4.553,7647.4
+1698127200000,4.553,4.566,4.546,4.565,15005.6
+1698127260000,4.565,4.571,4.555,4.569,6851.7
+1698127320000,4.57,4.576,4.562,4.562,9307.0
+1698127380000,4.564,4.581,4.563,4.58,4204.3
+1698127440000,4.579,4.581,4.573,4.574,4511.6
+1698127500000,4.573,4.577,4.568,4.57,1869.7
+1698127560000,4.57,4.58,4.57,4.58,5937.4
+1698127620000,4.58,4.583,4.579,4.582,1424.0
+1698127680000,4.581,4.582,4.577,4.579,4941.9
+1698127740000,4.579,4.58,4.573,4.58,1476.0
+1698127800000,4.58,4.582,4.573,4.575,4088.0
+1698127860000,4.574,4.575,4.572,4.573,1394.2
+1698127920000,4.572,4.576,4.57,4.573,2599.5
+1698127980000,4.573,4.575,4.569,4.572,3075.7
+1698128040000,4.573,4.582,4.573,4.582,5405.0
+1698128100000,4.583,4.592,4.581,4.582,7805.6
+1698128160000,4.581,4.587,4.58,4.587,6432.8
+1698128220000,4.587,4.587,4.568,4.568,5993.2
+1698128280000,4.568,4.572,4.562,4.57,4559.8
+1698128340000,4.571,4.582,4.569,4.579,4826.7
+1698128400000,4.579,4.579,4.572,4.572,4191.2
+1698128460000,4.571,4.574,4.561,4.561,4436.3
+1698128520000,4.561,4.561,4.533,4.536,19345.5
+1698128580000,4.536,4.548,4.522,4.542,10960.8
+1698128640000,4.543,4.554,4.541,4.541,5380.5
+1698128700000,4.54,4.555,4.54,4.552,4568.0
+1698128760000,4.552,4.552,4.511,4.513,12297.8
+1698128820000,4.512,4.529,4.471,4.522,48506.9
+1698128880000,4.522,4.525,4.507,4.517,17170.1
+1698128940000,4.517,4.519,4.502,4.504,10562.6
+1698129000000,4.504,4.518,4.495,4.496,18366.0
+1698129060000,4.497,4.511,4.478,4.501,33061.7
+1698129120000,4.502,4.516,4.496,4.502,15479.4
+1698129180000,4.503,4.518,4.502,4.517,8694.7
+1698129240000,4.516,4.516,4.505,4.511,5776.5
+1698129300000,4.51,4.523,4.508,4.523,13683.2
+1698129360000,4.523,4.529,4.521,4.522,6508.8
+1698129420000,4.521,4.524,4.512,4.524,7814.8
+1698129480000,4.523,4.532,4.518,4.524,16881.8
+1698129540000,4.523,4.531,4.522,4.529,4456.0
+1698129600000,4.53,4.543,4.525,4.543,6226.6
+1698129660000,4.543,4.544,4.525,4.532,4397.6
+1698129720000,4.533,4.537,4.53,4.533,2573.9
+1698129780000,4.535,4.551,4.535,4.548,8503.1
+1698129840000,4.548,4.55,4.54,4.544,5147.3
+1698129900000,4.543,4.56,4.543,4.555,18112.9
+1698129960000,4.555,4.565,4.554,4.557,5055.8
+1698130020000,4.557,4.563,4.556,4.56,2525.6
+1698130080000,4.56,4.568,4.559,4.566,5710.4
+1698130140000,4.568,4.572,4.563,4.572,3425.5
+1698130200000,4.572,4.574,4.57,4.571,1766.0
+1698130260000,4.572,4.576,4.572,4.574,2731.0
+1698130320000,4.575,4.577,4.57,4.577,2035.3
+1698130380000,4.577,4.584,4.572,4.578,6014.5
+1698130440000,4.577,4.577,4.558,4.558,7423.0
+1698130500000,4.558,4.561,4.55,4.55,5488.9
+1698130560000,4.55,4.559,4.55,4.558,2067.7
+1698130620000,4.559,4.561,4.548,4.55,3117.9
+1698130680000,4.55,4.56,4.548,4.56,1226.3
+1698130740000,4.56,4.562,4.555,4.558,2672.7
+1698130800000,4.558,4.57,4.557,4.57,2108.3
+1698130860000,4.57,4.571,4.557,4.557,8054.3
+1698130920000,4.556,4.559,4.551,4.554,3888.7
+1698130980000,4.553,4.554,4.55,4.551,2371.1
+1698131040000,4.55,4.55,4.54,4.546,14429.4
+1698131100000,4.547,4.552,4.537,4.54,5068.0
+1698131160000,4.541,4.552,4.541,4.551,3130.3
+1698131220000,4.55,4.55,4.541,4.543,2191.6
+1698131280000,4.543,4.547,4.536,4.544,4896.9
+1698131340000,4.543,4.546,4.541,4.541,1733.0
+1698131400000,4.541,4.545,4.538,4.545,2912.9
+1698131460000,4.545,4.546,4.534,4.535,4263.9
+1698131520000,4.534,4.535,4.528,4.533,5696.7
+1698131580000,4.533,4.536,4.522,4.534,13693.5
+1698131640000,4.535,4.538,4.531,4.533,2556.7
+1698131700000,4.532,4.539,4.531,4.533,1637.2
+1698131760000,4.533,4.533,4.525,4.525,2015.6
+1698131820000,4.527,4.539,4.527,4.537,1362.6
+1698131880000,4.537,4.548,4.534,4.548,4185.1
+1698131940000,4.549,4.557,4.546,4.546,14095.1
+1698132000000,4.547,4.551,4.547,4.547,3466.8
+1698132060000,4.547,4.549,4.547,4.548,1342.3
+1698132120000,4.547,4.548,4.543,4.543,3123.4
+1698132180000,4.544,4.546,4.535,4.536,3843.9
+1698132240000,4.536,4.536,4.528,4.529,4074.9
+1698132300000,4.528,4.532,4.525,4.529,4501.9
+1698132360000,4.529,4.53,4.516,4.518,5314.0
+1698132420000,4.517,4.518,4.511,4.515,7031.6
+1698132480000,4.514,4.517,4.507,4.516,6525.0
+1698132540000,4.516,4.516,4.5,4.505,15254.9
+1698132600000,4.504,4.516,4.5,4.51,8821.9
+1698132660000,4.51,4.519,4.509,4.518,4938.1
+1698132720000,4.519,4.525,4.512,4.516,10827.2
+1698132780000,4.518,4.521,4.514,4.52,4214.9
+1698132840000,4.52,4.528,4.519,4.526,7578.0
+1698132900000,4.527,4.529,4.516,4.516,4420.0
+1698132960000,4.514,4.523,4.51,4.523,5329.5
+1698133020000,4.524,4.527,4.522,4.525,2135.4
+1698133080000,4.526,4.527,4.522,4.526,2977.6
+1698133140000,4.525,4.528,4.525,4.527,1060.3
+1698133200000,4.527,4.528,4.519,4.525,5016.6
+1698133260000,4.526,4.532,4.526,4.528,3599.5
+1698133320000,4.526,4.529,4.525,4.529,1508.3
+1698133380000,4.529,4.538,4.529,4.538,852.9
+1698133440000,4.538,4.54,4.537,4.539,2202.3
+1698133500000,4.541,4.545,4.541,4.544,2417.2
+1698133560000,4.545,4.548,4.545,4.546,1719.8
+1698133620000,4.545,4.55,4.544,4.548,1948.1
+1698133680000,4.548,4.549,4.546,4.548,942.4
+1698133740000,4.548,4.548,4.545,4.547,833.0
+1698133800000,4.547,4.551,4.547,4.55,1684.3
+1698133860000,4.55,4.551,4.547,4.55,2549.2
+1698133920000,4.55,4.553,4.55,4.553,2303.7
+1698133980000,4.553,4.553,4.545,4.551,4669.5
+1698134040000,4.551,4.553,4.55,4.551,1027.6
+1698134100000,4.55,4.55,4.545,4.548,2327.5
+1698134160000,4.548,4.55,4.548,4.549,1100.4
+1698134220000,4.549,4.552,4.549,4.551,1508.3
+1698134280000,4.552,4.553,4.547,4.549,3898.2
+1698134340000,4.548,4.553,4.546,4.553,2273.5
+1698134400000,4.554,4.555,4.548,4.549,3277.9
+1698134460000,4.549,4.553,4.546,4.546,4331.5
+1698134520000,4.545,4.551,4.544,4.55,1494.0
+1698134580000,4.552,4.557,4.54,4.545,17021.5
+1698134640000,4.545,4.548,4.539,4.543,11127.8
+1698134700000,4.544,4.552,4.544,4.552,4131.1
+1698134760000,4.552,4.556,4.549,4.55,4391.2
+1698134820000,4.55,4.563,4.537,4.562,13418.1
+1698134880000,4.562,4.569,4.558,4.565,6985.4
+1698134940000,4.565,4.574,4.565,4.571,4296.5
+1698135000000,4.572,4.575,4.568,4.575,4504.6
+1698135060000,4.574,4.582,4.573,4.582,3130.8
+1698135120000,4.583,4.591,4.581,4.59,5116.1
+1698135180000,4.59,4.599,4.583,4.583,5682.2
+1698135240000,4.583,4.589,4.583,4.589,4291.1
+1698135300000,4.59,4.59,4.589,4.589,1209.5
+1698135360000,4.588,4.59,4.587,4.589,7469.1
+1698135420000,4.588,4.588,4.572,4.575,13111.8
+1698135480000,4.576,4.581,4.574,4.578,4397.9
+1698135540000,4.578,4.578,4.573,4.577,3079.3
+1698135600000,4.577,4.577,4.573,4.576,1772.6
+1698135660000,4.577,4.588,4.577,4.588,2253.6
+1698135720000,4.587,4.589,4.58,4.584,2985.2
+1698135780000,4.584,4.587,4.582,4.582,2064.9
+1698135840000,4.583,4.584,4.581,4.584,695.3
+1698135900000,4.585,4.59,4.584,4.588,2619.0
+1698135960000,4.587,4.59,4.586,4.59,1551.1
+1698136020000,4.591,4.597,4.591,4.593,2177.5
+1698136080000,4.592,4.592,4.585,4.587,2664.4
+1698136140000,4.587,4.59,4.587,4.59,543.8
+1698136200000,4.591,4.595,4.59,4.593,1684.1
+1698136260000,4.593,4.595,4.587,4.595,5799.9
+1698136320000,4.596,4.606,4.596,4.606,7521.8
+1698136380000,4.604,4.612,4.604,4.61,4078.4
+1698136440000,4.609,4.612,4.607,4.612,3515.8
+1698136500000,4.611,4.611,4.601,4.603,5910.2
+1698136560000,4.603,4.606,4.601,4.606,4211.1
+1698136620000,4.606,4.614,4.603,4.612,5825.4
+1698136680000,4.613,4.62,4.613,4.619,4813.6
+1698136740000,4.619,4.623,4.618,4.623,4334.9
+1698136800000,4.623,4.628,4.621,4.622,5015.8
+1698136860000,4.623,4.623,4.614,4.614,2407.9
+1698136920000,4.614,4.616,4.609,4.616,4472.3
+1698136980000,4.617,4.623,4.616,4.623,1207.5
+1698137040000,4.622,4.636,4.622,4.629,18650.8
+1698137100000,4.628,4.628,4.622,4.625,1872.7
+1698137160000,4.624,4.627,4.618,4.623,3752.5
+1698137220000,4.622,4.622,4.617,4.619,3777.9
+1698137280000,4.619,4.63,4.618,4.629,5629.1
+1698137340000,4.629,4.635,4.628,4.633,2593.7
+1698137400000,4.633,4.636,4.629,4.629,5873.0
+1698137460000,4.628,4.632,4.625,4.631,2832.2
+1698137520000,4.632,4.633,4.628,4.629,3270.4
+1698137580000,4.629,4.631,4.626,4.629,3383.3
+1698137640000,4.629,4.634,4.628,4.63,2154.9
+1698137700000,4.631,4.633,4.629,4.629,1659.4
+1698137760000,4.63,4.632,4.63,4.63,492.2
+1698137820000,4.631,4.632,4.629,4.631,1128.2
+1698137880000,4.632,4.638,4.63,4.634,2755.3
+1698137940000,4.634,4.634,4.627,4.628,1382.4
+1698138000000,4.628,4.632,4.624,4.632,3183.3
+1698138060000,4.631,4.632,4.618,4.619,2897.5
+1698138120000,4.619,4.62,4.611,4.618,4639.3
+1698138180000,4.618,4.618,4.607,4.61,13896.9
+1698138240000,4.611,4.612,4.609,4.609,763.6
+1698138300000,4.61,4.626,4.61,4.626,1798.8
+1698138360000,4.626,4.626,4.621,4.624,7048.9
+1698138420000,4.623,4.626,4.623,4.626,2030.9
+1698138480000,4.625,4.625,4.621,4.623,2125.5
+1698138540000,4.623,4.627,4.621,4.623,1754.0
+1698138600000,4.623,4.624,4.616,4.618,1016.4
+1698138660000,4.62,4.628,4.62,4.623,1408.4
+1698138720000,4.623,4.623,4.619,4.621,2163.8
+1698138780000,4.621,4.624,4.62,4.62,3443.1
+1698138840000,4.62,4.628,4.617,4.628,5626.1
+1698138900000,4.628,4.636,4.628,4.635,3133.9
+1698138960000,4.634,4.634,4.625,4.628,1523.0
+1698139020000,4.627,4.631,4.618,4.622,3254.5
+1698139080000,4.623,4.623,4.618,4.619,973.6
+1698139140000,4.62,4.622,4.617,4.619,1853.2
+1698139200000,4.62,4.634,4.62,4.63,4200.7
+1698139260000,4.631,4.638,4.627,4.637,3592.9
+1698139320000,4.637,4.642,4.63,4.633,3826.0
+1698139380000,4.633,4.633,4.631,4.633,1001.3
+1698139440000,4.634,4.634,4.628,4.63,2961.6
+1698139500000,4.628,4.637,4.627,4.635,5201.5
+1698139560000,4.636,4.649,4.636,4.637,7248.5
+1698139620000,4.637,4.641,4.636,4.636,2469.1
+1698139680000,4.636,4.641,4.635,4.636,3605.1
+1698139740000,4.636,4.64,4.634,4.64,1717.1
+1698139800000,4.639,4.639,4.634,4.635,3537.3
+1698139860000,4.634,4.637,4.63,4.637,1162.7
+1698139920000,4.637,4.645,4.637,4.639,5175.7
+1698139980000,4.638,4.657,4.638,4.642,27492.5
+1698140040000,4.642,4.648,4.639,4.643,5968.7
+1698140100000,4.643,4.643,4.638,4.641,1547.2
+1698140160000,4.64,4.641,4.635,4.635,4530.9
+1698140220000,4.636,4.641,4.635,4.635,3847.6
+1698140280000,4.636,4.639,4.635,4.635,1945.4
+1698140340000,4.635,4.641,4.635,4.636,5114.1
+1698140400000,4.637,4.64,4.637,4.64,3486.3
+1698140460000,4.64,4.642,4.631,4.632,21265.8
+1698140520000,4.633,4.648,4.633,4.646,5573.7
+1698140580000,4.644,4.644,4.636,4.636,3205.3
+1698140640000,4.636,4.637,4.632,4.633,2596.1
+1698140700000,4.633,4.636,4.63,4.636,2354.4
+1698140760000,4.635,4.64,4.635,4.638,1355.4
+1698140820000,4.637,4.649,4.637,4.64,3365.2
+1698140880000,4.64,4.641,4.629,4.632,8063.9
+1698140940000,4.632,4.634,4.613,4.628,26761.1
+1698141000000,4.627,4.632,4.621,4.631,5954.7
+1698141060000,4.632,4.635,4.631,4.634,2669.1
+1698141120000,4.634,4.643,4.631,4.637,3724.6
+1698141180000,4.638,4.642,4.633,4.634,3051.0
+1698141240000,4.634,4.635,4.628,4.633,4442.1
+1698141300000,4.632,4.641,4.631,4.638,5211.5
+1698141360000,4.637,4.637,4.628,4.634,2558.9
+1698141420000,4.633,4.633,4.623,4.623,4952.8
+1698141480000,4.622,4.622,4.615,4.619,3797.4
+1698141540000,4.619,4.621,4.618,4.621,533.2
+1698141600000,4.621,4.624,4.62,4.624,3472.6
+1698141660000,4.624,4.63,4.624,4.627,5860.2
+1698141720000,4.628,4.63,4.622,4.627,4187.8
+1698141780000,4.627,4.629,4.626,4.629,1582.3
+1698141840000,4.629,4.632,4.629,4.632,1872.7
+1698141900000,4.632,4.632,4.629,4.632,2990.9
+1698141960000,4.632,4.633,4.628,4.631,6828.4
+1698142020000,4.632,4.637,4.627,4.631,12569.4
+1698142080000,4.631,4.633,4.627,4.63,6897.1
+1698142140000,4.629,4.636,4.629,4.635,3941.6
+1698142200000,4.635,4.636,4.625,4.625,14331.6
+1698142260000,4.625,4.626,4.623,4.624,1340.8
+1698142320000,4.623,4.623,4.613,4.614,4245.7
+1698142380000,4.613,4.614,4.603,4.607,12638.7
+1698142440000,4.607,4.608,4.604,4.607,3147.2
+1698142500000,4.607,4.607,4.603,4.604,1743.7
+1698142560000,4.603,4.613,4.601,4.613,7005.8
+1698142620000,4.614,4.615,4.61,4.612,1827.4
+1698142680000,4.613,4.621,4.613,4.616,6184.9
+1698142740000,4.616,4.616,4.608,4.61,1585.8
+1698142800000,4.61,4.61,4.601,4.604,1839.3
+1698142860000,4.604,4.612,4.603,4.61,2347.2
+1698142920000,4.611,4.612,4.605,4.611,1373.6
+1698142980000,4.611,4.611,4.607,4.611,2584.8
+1698143040000,4.612,4.613,4.61,4.612,669.0
+1698143100000,4.612,4.619,4.612,4.612,2053.1
+1698143160000,4.612,4.615,4.611,4.614,1327.4
+1698143220000,4.613,4.618,4.612,4.615,2448.2
+1698143280000,4.615,4.623,4.615,4.622,2518.7
+1698143340000,4.622,4.627,4.622,4.624,787.1
+1698143400000,4.624,4.633,4.624,4.63,7788.3
+1698143460000,4.631,4.633,4.625,4.625,2890.2
+1698143520000,4.625,4.628,4.62,4.621,5139.8
+1698143580000,4.621,4.622,4.619,4.62,2400.2
+1698143640000,4.619,4.619,4.614,4.617,4136.1
+1698143700000,4.616,4.622,4.615,4.617,2922.6
+1698143760000,4.616,4.618,4.614,4.614,1057.3
+1698143820000,4.613,4.615,4.612,4.614,962.1
+1698143880000,4.614,4.617,4.614,4.617,1406.9
+1698143940000,4.617,4.619,4.616,4.618,3074.8
+1698144000000,4.617,4.617,4.608,4.608,2909.0
+1698144060000,4.61,4.61,4.609,4.609,643.6
+1698144120000,4.609,4.617,4.609,4.617,3107.2
+1698144180000,4.617,4.623,4.617,4.621,1727.5
+1698144240000,4.62,4.622,4.618,4.62,2022.0
+1698144300000,4.619,4.623,4.618,4.623,1518.6
+1698144360000,4.623,4.624,4.618,4.618,3247.4
+1698144420000,4.618,4.62,4.618,4.62,812.2
+1698144480000,4.619,4.625,4.619,4.624,1353.2
+1698144540000,4.624,4.627,4.624,4.627,1314.5
+1698144600000,4.626,4.626,4.611,4.611,4313.0
+1698144660000,4.611,4.612,4.605,4.609,3030.2
+1698144720000,4.609,4.626,4.609,4.623,8706.4
+1698144780000,4.623,4.625,4.621,4.624,2624.6
+1698144840000,4.625,4.633,4.625,4.633,3565.7
+1698144900000,4.632,4.635,4.626,4.626,3999.4
+1698144960000,4.626,4.63,4.625,4.63,2693.4
+1698145020000,4.631,4.64,4.631,4.639,2825.4
+1698145080000,4.639,4.642,4.636,4.639,3094.8
+1698145140000,4.64,4.644,4.637,4.638,8356.1
+1698145200000,4.638,4.638,4.628,4.635,5098.0
+1698145260000,4.635,4.641,4.635,4.64,5499.4
+1698145320000,4.64,4.659,4.639,4.641,39211.3
+1698145380000,4.642,4.645,4.638,4.638,6955.6
+1698145440000,4.639,4.642,4.636,4.641,4148.4
+1698145500000,4.641,4.648,4.634,4.634,5881.1
+1698145560000,4.634,4.645,4.633,4.643,5460.1
+1698145620000,4.644,4.65,4.643,4.646,4156.1
+1698145680000,4.648,4.649,4.643,4.649,5952.5
+1698145740000,4.65,4.652,4.645,4.648,3197.8
+1698145800000,4.648,4.655,4.645,4.654,3045.1
+1698145860000,4.655,4.666,4.655,4.66,7575.8
+1698145920000,4.661,4.667,4.661,4.667,2940.0
+1698145980000,4.666,4.67,4.663,4.663,9770.4
+1698146040000,4.663,4.677,4.663,4.667,6822.9
+1698146100000,4.666,4.683,4.666,4.671,10329.4
+1698146160000,4.671,4.673,4.662,4.669,13549.7
+1698146220000,4.668,4.681,4.665,4.676,13934.8
+1698146280000,4.674,4.675,4.669,4.672,5000.2
+1698146340000,4.673,4.685,4.667,4.676,9957.1
+1698146400000,4.676,4.676,4.662,4.668,7641.7
+1698146460000,4.667,4.673,4.649,4.649,9454.8
+1698146520000,4.649,4.656,4.645,4.646,21217.5
+1698146580000,4.646,4.647,4.633,4.635,10831.5
+1698146640000,4.635,4.65,4.635,4.647,10834.9
+1698146700000,4.647,4.656,4.636,4.639,20240.3
+1698146760000,4.639,4.645,4.639,4.645,2548.6
+1698146820000,4.646,4.65,4.636,4.636,4291.6
+1698146880000,4.636,4.656,4.628,4.654,8283.8
+1698146940000,4.655,4.657,4.651,4.657,3177.6
+1698147000000,4.656,4.663,4.656,4.661,3193.3
+1698147060000,4.661,4.661,4.651,4.653,4025.3
+1698147120000,4.653,4.664,4.653,4.664,2261.6
+1698147180000,4.664,4.672,4.664,4.665,3445.8
+1698147240000,4.665,4.667,4.661,4.665,4210.6
+1698147300000,4.664,4.667,4.655,4.657,3493.3
+1698147360000,4.656,4.662,4.647,4.649,7970.6
+1698147420000,4.649,4.657,4.639,4.644,36241.3
+1698147480000,4.644,4.645,4.635,4.64,6597.2
+1698147540000,4.639,4.655,4.636,4.647,14448.6
+1698147600000,4.647,4.649,4.642,4.649,4598.7
+1698147660000,4.649,4.651,4.644,4.649,5630.4
+1698147720000,4.65,4.659,4.65,4.659,4495.4
+1698147780000,4.659,4.661,4.654,4.658,4499.6
+1698147840000,4.658,4.659,4.654,4.654,5244.4
+1698147900000,4.654,4.657,4.647,4.657,6832.2
+1698147960000,4.658,4.671,4.658,4.67,2202.1
+1698148020000,4.67,4.686,4.67,4.684,7580.3
+1698148080000,4.683,4.683,4.673,4.682,7720.0
+1698148140000,4.683,4.698,4.683,4.691,12162.7
+1698148200000,4.69,4.694,4.684,4.693,8246.6
+1698148260000,4.693,4.702,4.693,4.698,7383.7
+1698148320000,4.699,4.7,4.692,4.699,4589.1
+1698148380000,4.7,4.7,4.696,4.697,2560.2
+1698148440000,4.697,4.707,4.697,4.702,13810.5
+1698148500000,4.702,4.715,4.702,4.705,8467.4
+1698148560000,4.704,4.728,4.7,4.723,26387.2
+1698148620000,4.723,4.732,4.713,4.718,15408.7
+1698148680000,4.718,4.724,4.716,4.724,7382.9
+1698148740000,4.724,4.729,4.717,4.727,9401.5
+1698148800000,4.728,4.728,4.72,4.725,11536.6
+1698148860000,4.723,4.74,4.722,4.738,16277.4
+1698148920000,4.739,4.75,4.737,4.747,17929.6
+1698148980000,4.748,4.757,4.742,4.749,29755.2
+1698149040000,4.75,4.778,4.75,4.769,31555.7
+1698149100000,4.769,4.771,4.745,4.746,32807.9
+1698149160000,4.745,4.754,4.733,4.733,16872.8
+1698149220000,4.733,4.775,4.733,4.761,18652.6
+1698149280000,4.761,4.765,4.753,4.76,13073.8
+1698149340000,4.761,4.77,4.76,4.768,7001.1
+1698149400000,4.768,4.775,4.752,4.759,15271.7
+1698149460000,4.758,4.763,4.752,4.763,7442.9
+1698149520000,4.763,4.778,4.762,4.768,14425.8
+1698149580000,4.769,4.778,4.768,4.777,7877.0
+1698149640000,4.777,4.778,4.76,4.768,17926.3
+1698149700000,4.768,4.776,4.767,4.774,13675.8
+1698149760000,4.774,4.774,4.76,4.766,11004.8
+1698149820000,4.768,4.778,4.768,4.777,13034.9
+1698149880000,4.775,4.779,4.771,4.771,7892.8
+1698149940000,4.77,4.77,4.762,4.765,7202.8
+1698150000000,4.765,4.774,4.761,4.764,14698.0
+1698150060000,4.764,4.764,4.74,4.743,36323.1
+1698150120000,4.745,4.757,4.743,4.749,6878.1
+1698150180000,4.749,4.758,4.74,4.751,11651.7
+1698150240000,4.751,4.78,4.751,4.777,10532.0
+1698150300000,4.777,4.793,4.765,4.775,21663.0
+1698150360000,4.776,4.786,4.767,4.782,23756.6
+1698150420000,4.782,4.782,4.767,4.771,9654.6
+1698150480000,4.77,4.776,4.769,4.771,5341.6
+1698150540000,4.771,4.772,4.766,4.77,2438.9
+1698150600000,4.771,4.78,4.77,4.77,6628.3
+1698150660000,4.77,4.779,4.77,4.777,5924.4
+1698150720000,4.777,4.784,4.772,4.781,8416.4
+1698150780000,4.783,4.796,4.78,4.786,9194.5
+1698150840000,4.788,4.79,4.783,4.788,3262.5
+1698150900000,4.787,4.799,4.785,4.797,16288.6
+1698150960000,4.798,4.808,4.796,4.801,13605.2
+1698151020000,4.8,4.814,4.799,4.811,16900.7
+1698151080000,4.811,4.833,4.806,4.83,32856.4
+1698151140000,4.829,4.858,4.829,4.858,23881.0
+1698151200000,4.858,4.892,4.853,4.867,68085.8
+1698151260000,4.868,4.927,4.852,4.916,87903.2
+1698151320000,4.916,4.959,4.912,4.919,100111.8
+1698151380000,4.918,4.954,4.911,4.926,59115.2
+1698151440000,4.926,4.938,4.891,4.908,64410.6
+1698151500000,4.907,4.907,4.866,4.874,76329.2
+1698151560000,4.873,4.886,4.844,4.845,46247.5
+1698151620000,4.845,4.857,4.84,4.854,34139.2
+1698151680000,4.853,4.89,4.852,4.883,34031.3
+1698151740000,4.882,4.902,4.874,4.893,20867.2
+1698151800000,4.893,4.922,4.893,4.915,34383.3
+1698151860000,4.915,4.927,4.897,4.912,45448.1
+1698151920000,4.911,4.952,4.91,4.951,35400.5
+1698151980000,4.951,4.955,4.931,4.94,31285.2
+1698152040000,4.938,4.938,4.876,4.886,51335.4
+1698152100000,4.885,4.89,4.853,4.881,51793.4
+1698152160000,4.88,4.908,4.878,4.901,20612.2
+1698152220000,4.903,4.904,4.871,4.871,19596.4
+1698152280000,4.87,4.87,4.845,4.846,19419.2
+1698152340000,4.846,4.863,4.845,4.851,8549.7
+1698152400000,4.852,4.858,4.841,4.845,17899.4
+1698152460000,4.846,4.849,4.82,4.828,26091.5
+1698152520000,4.828,4.866,4.828,4.863,22924.3
+1698152580000,4.862,4.879,4.843,4.844,34463.2
+1698152640000,4.844,4.844,4.81,4.814,30194.2
+1698152700000,4.813,4.824,4.803,4.817,24709.6
+1698152760000,4.818,4.838,4.816,4.828,14356.8
+1698152820000,4.826,4.835,4.821,4.831,11704.5
+1698152880000,4.83,4.83,4.797,4.802,18405.1
+1698152940000,4.802,4.812,4.796,4.811,12440.5
+1698153000000,4.812,4.813,4.796,4.805,23540.2
+1698153060000,4.803,4.804,4.701,4.704,77124.7
+1698153120000,4.702,4.768,4.696,4.76,56095.1
+1698153180000,4.76,4.766,4.741,4.76,19524.9
+1698153240000,4.761,4.764,4.742,4.759,19341.8
+1698153300000,4.759,4.76,4.73,4.732,13151.0
+1698153360000,4.73,4.755,4.729,4.754,16720.1
+1698153420000,4.755,4.766,4.751,4.763,10111.0
+1698153480000,4.763,4.763,4.746,4.758,19487.3
+1698153540000,4.758,4.764,4.753,4.757,6095.5
+1698153600000,4.758,4.76,4.734,4.753,15086.6
+1698153660000,4.753,4.761,4.749,4.76,9600.8
+1698153720000,4.76,4.782,4.759,4.782,13699.0
+1698153780000,4.782,4.795,4.777,4.779,16623.9
+1698153840000,4.779,4.796,4.776,4.796,4222.0
+1698153900000,4.796,4.797,4.782,4.782,11278.6
+1698153960000,4.782,4.792,4.781,4.789,5540.5
+1698154020000,4.79,4.799,4.783,4.785,10615.2
+1698154080000,4.785,4.798,4.785,4.798,2865.5
+1698154140000,4.8,4.807,4.793,4.799,9057.0
+1698154200000,4.799,4.805,4.79,4.805,4038.7
+1698154260000,4.805,4.813,4.799,4.803,7641.4
+1698154320000,4.802,4.807,4.782,4.785,15593.1
+1698154380000,4.785,4.813,4.775,4.805,39832.4
+1698154440000,4.804,4.831,4.799,4.829,35293.5
+1698154500000,4.83,4.857,4.827,4.84,40812.0
+1698154560000,4.837,4.846,4.805,4.809,36430.3
+1698154620000,4.807,4.808,4.79,4.805,23432.8
+1698154680000,4.805,4.81,4.799,4.799,6509.1
+1698154740000,4.796,4.825,4.796,4.821,19591.2
+1698154800000,4.82,4.846,4.817,4.842,16674.6
+1698154860000,4.841,4.841,4.824,4.831,9954.5
+1698154920000,4.831,4.842,4.831,4.833,7867.1
+1698154980000,4.834,4.839,4.83,4.832,10604.4
+1698155040000,4.833,4.852,4.832,4.839,27826.7
+1698155100000,4.838,4.838,4.81,4.82,29751.7
+1698155160000,4.818,4.824,4.814,4.819,4795.0
+1698155220000,4.819,4.843,4.819,4.843,8937.3
+1698155280000,4.842,4.842,4.825,4.835,11364.8
+1698155340000,4.834,4.839,4.825,4.832,4850.6
+1698155400000,4.832,4.832,4.817,4.822,5877.4
+1698155460000,4.822,4.824,4.786,4.807,39548.4
+1698155520000,4.806,4.823,4.8,4.823,11648.2
+1698155580000,4.823,4.865,4.819,4.861,26379.5
+1698155640000,4.861,4.898,4.856,4.895,46120.0
+1698155700000,4.896,4.902,4.868,4.885,35753.2
+1698155760000,4.885,4.89,4.865,4.866,16434.8
+1698155820000,4.866,4.866,4.845,4.856,15559.1
+1698155880000,4.856,4.859,4.845,4.854,10288.9
+1698155940000,4.855,4.858,4.846,4.85,9232.6
+1698156000000,4.851,4.865,4.843,4.857,14373.2
+1698156060000,4.857,4.867,4.853,4.856,7715.2
+1698156120000,4.855,4.855,4.843,4.849,5652.9
+1698156180000,4.848,4.849,4.843,4.844,3338.6
+1698156240000,4.844,4.86,4.841,4.855,14227.5
+1698156300000,4.854,4.855,4.832,4.835,14986.3
+1698156360000,4.834,4.845,4.832,4.844,5684.0
+1698156420000,4.842,4.842,4.814,4.816,12256.2
+1698156480000,4.815,4.83,4.815,4.825,6747.5
+1698156540000,4.826,4.846,4.824,4.845,13403.3
+1698156600000,4.844,4.845,4.83,4.83,14303.2
+1698156660000,4.829,4.833,4.823,4.829,4047.7
+1698156720000,4.83,4.84,4.827,4.831,5047.4
+1698156780000,4.83,4.83,4.815,4.816,3243.6
+1698156840000,4.815,4.82,4.811,4.816,3455.5
+1698156900000,4.816,4.823,4.808,4.822,5158.5
+1698156960000,4.822,4.829,4.819,4.822,3308.7
+1698157020000,4.821,4.823,4.809,4.809,3782.6
+1698157080000,4.808,4.809,4.779,4.781,17389.3
+1698157140000,4.781,4.786,4.764,4.768,23890.4
+1698157200000,4.769,4.78,4.762,4.776,15838.5
+1698157260000,4.776,4.785,4.767,4.767,5307.9
+1698157320000,4.767,4.767,4.736,4.739,23941.7
+1698157380000,4.739,4.76,4.729,4.76,14422.6
+1698157440000,4.76,4.766,4.754,4.763,9427.5
+1698157500000,4.763,4.763,4.745,4.753,12033.9
+1698157560000,4.754,4.773,4.751,4.769,4380.7
+1698157620000,4.77,4.77,4.76,4.769,4175.3
+1698157680000,4.769,4.769,4.756,4.762,9407.7
+1698157740000,4.763,4.772,4.761,4.77,4162.3
+1698157800000,4.77,4.777,4.761,4.763,6087.7
+1698157860000,4.762,4.769,4.754,4.769,5509.1
+1698157920000,4.769,4.77,4.752,4.752,4848.3
+1698157980000,4.751,4.762,4.747,4.761,8074.3
+1698158040000,4.762,4.763,4.747,4.748,6078.9
+1698158100000,4.749,4.765,4.747,4.763,5344.9
+1698158160000,4.762,4.762,4.753,4.762,3305.2
+1698158220000,4.763,4.778,4.762,4.767,9116.2
+1698158280000,4.767,4.828,4.766,4.827,67540.4
+1698158340000,4.825,4.834,4.78,4.782,68178.2
+1698158400000,4.782,4.788,4.763,4.771,41529.7
+1698158460000,4.771,4.776,4.739,4.749,80123.7
+1698158520000,4.75,4.794,4.744,4.793,121475.9
+1698158580000,4.794,4.825,4.793,4.805,45459.5
+1698158640000,4.805,4.822,4.801,4.808,12932.2
+1698158700000,4.809,4.809,4.799,4.804,5544.1
+1698158760000,4.804,4.821,4.803,4.819,8433.2
+1698158820000,4.82,4.83,4.819,4.828,5303.0
+1698158880000,4.828,4.828,4.819,4.822,7051.7
+1698158940000,4.822,4.828,4.816,4.824,5364.1
+1698159000000,4.825,4.833,4.821,4.823,9914.1
+1698159060000,4.823,4.827,4.823,4.825,4239.1
+1698159120000,4.825,4.844,4.825,4.832,7486.9
+1698159180000,4.832,4.85,4.832,4.85,4239.2
+1698159240000,4.848,4.856,4.845,4.852,9262.9
+1698159300000,4.852,4.86,4.842,4.845,8502.3
+1698159360000,4.845,4.845,4.832,4.838,7231.8
+1698159420000,4.836,4.841,4.829,4.837,6499.7
+1698159480000,4.838,4.84,4.824,4.825,6707.7
+1698159540000,4.825,4.828,4.82,4.821,6035.9
+1698159600000,4.82,4.821,4.81,4.819,8957.0
+1698159660000,4.82,4.822,4.811,4.822,12980.4
+1698159720000,4.822,4.832,4.822,4.831,3664.2
+1698159780000,4.831,4.834,4.823,4.827,2334.2
+1698159840000,4.827,4.866,4.825,4.849,64714.7
+1698159900000,4.85,4.87,4.85,4.867,17573.8
+1698159960000,4.866,4.879,4.863,4.876,12104.9
+1698160020000,4.878,4.878,4.868,4.87,6017.6
+1698160080000,4.872,4.887,4.872,4.881,11807.8
+1698160140000,4.881,4.888,4.87,4.871,9042.7
+1698160200000,4.87,4.877,4.867,4.869,8764.5
+1698160260000,4.87,4.874,4.862,4.868,8245.5
+1698160320000,4.867,4.885,4.867,4.884,7074.5
+1698160380000,4.885,4.887,4.87,4.87,12201.8
+1698160440000,4.869,4.881,4.847,4.855,18201.6
+1698160500000,4.856,4.867,4.846,4.846,6885.5
+1698160560000,4.846,4.85,4.83,4.832,10458.1
+1698160620000,4.833,4.84,4.822,4.826,13046.7
+1698160680000,4.825,4.846,4.818,4.827,12184.9
+1698160740000,4.828,4.829,4.792,4.801,22322.9
+1698160800000,4.802,4.827,4.797,4.809,21935.1
+1698160860000,4.808,4.808,4.774,4.798,19469.8
+1698160920000,4.798,4.799,4.773,4.78,21163.3
+1698160980000,4.779,4.784,4.742,4.747,28838.9
+1698161040000,4.747,4.776,4.74,4.755,20988.8
+1698161100000,4.756,4.764,4.735,4.747,18920.2
+1698161160000,4.746,4.751,4.678,4.689,53161.7
+1698161220000,4.689,4.727,4.675,4.721,43806.8
+1698161280000,4.723,4.728,4.706,4.715,28639.6
+1698161340000,4.716,4.718,4.68,4.681,18414.2
+1698161400000,4.681,4.684,4.573,4.597,92984.6
+1698161460000,4.597,4.657,4.597,4.649,39551.9
+1698161520000,4.649,4.682,4.646,4.68,20848.9
+1698161580000,4.679,4.71,4.679,4.704,26349.5
+1698161640000,4.704,4.704,4.676,4.684,27796.0
+1698161700000,4.684,4.706,4.676,4.703,32941.4
+1698161760000,4.704,4.712,4.672,4.672,31776.0
+1698161820000,4.677,4.685,4.62,4.633,35604.6
+1698161880000,4.633,4.662,4.632,4.637,27953.6
+1698161940000,4.637,4.638,4.528,4.551,70129.6
+1698162000000,4.55,4.622,4.543,4.592,101221.1
+1698162060000,4.595,4.612,4.581,4.595,38945.4
+1698162120000,4.596,4.626,4.594,4.618,23294.2
+1698162180000,4.619,4.621,4.605,4.617,16480.2
+1698162240000,4.617,4.622,4.599,4.612,10394.0
+1698162300000,4.611,4.63,4.602,4.622,12322.7
+1698162360000,4.622,4.654,4.618,4.651,23722.4
+1698162420000,4.651,4.66,4.645,4.652,13030.3
+1698162480000,4.651,4.669,4.649,4.652,11660.5
+1698162540000,4.65,4.67,4.647,4.666,13801.9
+1698162600000,4.665,4.677,4.659,4.666,12509.1
+1698162660000,4.666,4.668,4.652,4.655,11295.8
+1698162720000,4.655,4.655,4.638,4.64,10704.5
+1698162780000,4.64,4.657,4.64,4.645,6929.5
+1698162840000,4.646,4.647,4.635,4.642,4797.1
+1698162900000,4.642,4.653,4.637,4.639,7114.9
+1698162960000,4.64,4.657,4.636,4.657,4363.7
+1698163020000,4.656,4.657,4.64,4.64,3600.6
+1698163080000,4.64,4.647,4.63,4.632,6903.3
+1698163140000,4.633,4.64,4.618,4.638,11559.2
+1698163200000,4.638,4.655,4.637,4.653,4543.8
+1698163260000,4.652,4.652,4.605,4.612,17696.6
+1698163320000,4.612,4.633,4.609,4.624,9642.8
+1698163380000,4.624,4.624,4.611,4.612,6042.3
+1698163440000,4.612,4.621,4.603,4.606,5959.6
+1698163500000,4.607,4.609,4.574,4.574,35943.5
+1698163560000,4.573,4.598,4.565,4.595,15915.0
+1698163620000,4.595,4.622,4.589,4.617,13069.1
+1698163680000,4.617,4.62,4.606,4.616,6443.8
+1698163740000,4.616,4.63,4.613,4.629,12971.4
+1698163800000,4.628,4.663,4.628,4.659,12541.4
+1698163860000,4.659,4.672,4.653,4.669,8097.1
+1698163920000,4.67,4.678,4.651,4.659,33451.9
+1698163980000,4.66,4.664,4.647,4.648,4776.6
+1698164040000,4.647,4.665,4.646,4.665,5870.6
+1698164100000,4.666,4.667,4.647,4.662,11272.3
+1698164160000,4.663,4.663,4.652,4.659,4031.5
+1698164220000,4.658,4.684,4.658,4.684,9593.9
+1698164280000,4.684,4.694,4.677,4.692,10952.4
+1698164340000,4.692,4.693,4.673,4.676,6005.6
+1698164400000,4.677,4.689,4.669,4.687,6468.9
+1698164460000,4.687,4.687,4.67,4.679,11358.8
+1698164520000,4.678,4.689,4.676,4.689,3767.9
+1698164580000,4.689,4.698,4.685,4.686,5084.5
+1698164640000,4.686,4.688,4.683,4.683,1134.8
+1698164700000,4.682,4.69,4.679,4.689,5159.7
+1698164760000,4.69,4.693,4.684,4.686,4713.0
+1698164820000,4.684,4.687,4.678,4.681,5079.5
+1698164880000,4.682,4.682,4.665,4.668,5734.0
+1698164940000,4.667,4.671,4.662,4.671,3061.7
+1698165000000,4.671,4.68,4.668,4.68,3051.2
+1698165060000,4.68,4.695,4.677,4.693,4921.7
+1698165120000,4.693,4.719,4.689,4.718,14871.3
+1698165180000,4.718,4.737,4.71,4.718,23549.6
+1698165240000,4.717,4.736,4.715,4.726,12935.1
+1698165300000,4.728,4.729,4.713,4.713,5975.6
+1698165360000,4.713,4.713,4.703,4.707,5406.2
+1698165420000,4.704,4.724,4.7,4.719,7236.4
+1698165480000,4.718,4.721,4.71,4.718,8272.2
+1698165540000,4.719,4.729,4.713,4.725,17926.3
+1698165600000,4.725,4.74,4.724,4.737,21544.4
+1698165660000,4.737,4.75,4.728,4.742,19835.2
+1698165720000,4.743,4.75,4.731,4.731,6919.5
+1698165780000,4.731,4.743,4.73,4.738,4563.2
+1698165840000,4.737,4.739,4.732,4.734,1606.7
+1698165900000,4.733,4.74,4.725,4.725,4081.3
+1698165960000,4.724,4.724,4.71,4.717,6960.7
+1698166020000,4.717,4.727,4.717,4.725,4241.3
+1698166080000,4.724,4.731,4.709,4.721,18089.1
+1698166140000,4.72,4.731,4.72,4.728,3409.0
+1698166200000,4.73,4.751,4.73,4.751,3902.1
+1698166260000,4.751,4.762,4.749,4.759,4551.7
+1698166320000,4.76,4.761,4.743,4.745,5144.5
+1698166380000,4.745,4.753,4.744,4.752,3124.4
+1698166440000,4.752,4.753,4.741,4.741,2185.7
+1698166500000,4.741,4.743,4.73,4.738,4693.8
+1698166560000,4.736,4.736,4.713,4.716,4888.0
+1698166620000,4.716,4.717,4.71,4.711,1603.4
+1698166680000,4.711,4.713,4.705,4.711,1782.0
+1698166740000,4.712,4.714,4.705,4.706,3447.3
+1698166800000,4.705,4.729,4.703,4.725,5496.6
+1698166860000,4.725,4.732,4.714,4.716,4015.8
+1698166920000,4.717,4.733,4.717,4.733,1533.6
+1698166980000,4.733,4.736,4.722,4.724,1795.8
+1698167040000,4.723,4.734,4.72,4.727,1923.6
+1698167100000,4.727,4.74,4.727,4.733,5439.4
+1698167160000,4.733,4.736,4.729,4.731,2182.7
+1698167220000,4.732,4.738,4.732,4.738,1746.5
+1698167280000,4.737,4.738,4.726,4.73,7005.1
+1698167340000,4.731,4.736,4.73,4.735,3570.9
+1698167400000,4.734,4.734,4.721,4.721,7136.9
+1698167460000,4.722,4.722,4.715,4.716,14574.1
+1698167520000,4.715,4.715,4.702,4.707,5197.7
+1698167580000,4.707,4.707,4.694,4.704,3938.9
+1698167640000,4.704,4.709,4.702,4.704,2529.3
+1698167700000,4.703,4.706,4.696,4.706,4742.2
+1698167760000,4.708,4.716,4.708,4.716,1878.8
+1698167820000,4.717,4.725,4.717,4.72,2428.4
+1698167880000,4.719,4.734,4.715,4.725,8173.1
+1698167940000,4.726,4.738,4.726,4.734,5073.7
+1698168000000,4.735,4.74,4.732,4.736,2689.3
+1698168060000,4.736,4.736,4.725,4.726,2479.1
+1698168120000,4.724,4.727,4.711,4.711,13828.4
+1698168180000,4.713,4.721,4.713,4.721,1000.4
+1698168240000,4.72,4.72,4.717,4.717,572.0
+1698168300000,4.717,4.731,4.716,4.726,4435.1
+1698168360000,4.727,4.734,4.722,4.725,5738.3
+1698168420000,4.726,4.727,4.72,4.723,2029.1
+1698168480000,4.724,4.732,4.724,4.73,942.8
+1698168540000,4.73,4.737,4.729,4.734,1293.0
+1698168600000,4.734,4.734,4.724,4.728,2259.8
+1698168660000,4.727,4.727,4.719,4.722,2087.6
+1698168720000,4.722,4.727,4.718,4.721,1917.3
+1698168780000,4.721,4.721,4.707,4.707,4169.8
+1698168840000,4.706,4.706,4.694,4.703,5512.9
+1698168900000,4.702,4.713,4.696,4.713,5239.2
+1698168960000,4.713,4.716,4.709,4.709,3174.5
+1698169020000,4.709,4.709,4.701,4.703,1333.2
+1698169080000,4.703,4.711,4.7,4.701,2976.7
+1698169140000,4.702,4.706,4.7,4.706,624.9
+1698169200000,4.707,4.717,4.707,4.715,6680.6
+1698169260000,4.715,4.715,4.701,4.704,3491.3
+1698169320000,4.705,4.714,4.704,4.713,1357.1
+1698169380000,4.712,4.718,4.712,4.716,1257.8
+1698169440000,4.716,4.716,4.7,4.7,2827.7
+1698169500000,4.7,4.7,4.695,4.699,4771.3
+1698169560000,4.7,4.701,4.691,4.691,4730.4
+1698169620000,4.691,4.694,4.681,4.689,9516.4
+1698169680000,4.689,4.709,4.689,4.705,4367.1
+1698169740000,4.704,4.704,4.696,4.701,3662.8
+1698169800000,4.701,4.701,4.685,4.69,4465.1
+1698169860000,4.69,4.701,4.688,4.701,1919.3
+1698169920000,4.701,4.701,4.695,4.696,2256.5
+1698169980000,4.696,4.696,4.69,4.692,1659.1
+1698170040000,4.693,4.699,4.686,4.688,3134.8
+1698170100000,4.689,4.691,4.686,4.688,2713.6
+1698170160000,4.69,4.697,4.689,4.692,2882.1
+1698170220000,4.691,4.691,4.685,4.687,556.7
+1698170280000,4.686,4.69,4.681,4.681,2389.3
+1698170340000,4.681,4.682,4.674,4.675,3688.1
+1698170400000,4.676,4.683,4.675,4.675,3697.9
+1698170460000,4.675,4.69,4.672,4.687,6048.3
+1698170520000,4.688,4.69,4.679,4.69,2169.8
+1698170580000,4.691,4.698,4.687,4.688,3826.6
+1698170640000,4.688,4.688,4.68,4.68,3547.2
+1698170700000,4.681,4.682,4.671,4.671,3275.7
+1698170760000,4.67,4.68,4.668,4.668,3432.4
+1698170820000,4.667,4.672,4.664,4.669,5458.6
+1698170880000,4.668,4.668,4.652,4.653,8101.5
+1698170940000,4.652,4.655,4.629,4.631,36708.2
+1698171000000,4.631,4.642,4.626,4.642,20571.4
+1698171060000,4.642,4.658,4.642,4.646,8376.1
+1698171120000,4.647,4.659,4.645,4.65,5178.7
+1698171180000,4.648,4.65,4.637,4.646,8912.0
+1698171240000,4.647,4.652,4.645,4.652,1358.7
+1698171300000,4.653,4.665,4.651,4.661,4393.8
+1698171360000,4.66,4.66,4.653,4.66,1714.8
+1698171420000,4.659,4.659,4.645,4.648,3773.6
+1698171480000,4.649,4.656,4.645,4.656,4118.4
+1698171540000,4.656,4.656,4.644,4.65,2737.8
+1698171600000,4.649,4.655,4.643,4.643,3276.3
+1698171660000,4.643,4.647,4.62,4.624,11653.7
+1698171720000,4.624,4.641,4.611,4.638,15949.1
+1698171780000,4.636,4.643,4.625,4.634,9023.8
+1698171840000,4.633,4.638,4.627,4.638,4577.8
+1698171900000,4.639,4.65,4.62,4.624,8381.1
+1698171960000,4.624,4.637,4.624,4.637,4496.5
+1698172020000,4.637,4.65,4.637,4.643,3057.7
+1698172080000,4.642,4.646,4.636,4.645,3641.6
+1698172140000,4.646,4.652,4.646,4.646,3693.7
+1698172200000,4.646,4.66,4.641,4.659,3883.3
+1698172260000,4.659,4.669,4.657,4.659,2921.8
+1698172320000,4.658,4.676,4.655,4.67,7687.2
+1698172380000,4.67,4.677,4.67,4.677,3295.5
+1698172440000,4.676,4.68,4.668,4.676,6836.8
+1698172500000,4.674,4.676,4.663,4.667,4155.3
+1698172560000,4.666,4.666,4.653,4.66,6998.9
+1698172620000,4.66,4.661,4.653,4.656,1218.4
+1698172680000,4.656,4.659,4.652,4.658,3373.9
+1698172740000,4.657,4.668,4.656,4.665,1722.6
+1698172800000,4.666,4.674,4.662,4.669,5355.4
+1698172860000,4.67,4.672,4.664,4.668,2837.8
+1698172920000,4.668,4.67,4.665,4.668,2489.6
+1698172980000,4.67,4.68,4.67,4.676,2115.0
+1698173040000,4.677,4.684,4.675,4.683,1874.3
+1698173100000,4.684,4.697,4.681,4.697,5663.1
+1698173160000,4.697,4.704,4.692,4.695,8940.2
+1698173220000,4.694,4.703,4.691,4.703,4298.7
+1698173280000,4.703,4.707,4.691,4.691,3412.4
+1698173340000,4.691,4.703,4.69,4.697,2544.9
+1698173400000,4.698,4.703,4.69,4.692,3929.2
+1698173460000,4.693,4.708,4.692,4.695,4033.1
+1698173520000,4.695,4.704,4.695,4.702,1786.8
+1698173580000,4.701,4.71,4.698,4.709,2636.6
+1698173640000,4.709,4.712,4.701,4.711,6675.7
+1698173700000,4.71,4.71,4.694,4.698,6506.5
+1698173760000,4.699,4.7,4.692,4.692,2822.1
+1698173820000,4.693,4.709,4.692,4.709,5740.8
+1698173880000,4.708,4.708,4.701,4.706,2111.6
+1698173940000,4.707,4.712,4.706,4.71,1770.2
+1698174000000,4.708,4.714,4.706,4.707,4444.2
+1698174060000,4.707,4.712,4.7,4.71,4134.0
+1698174120000,4.711,4.717,4.711,4.716,4539.6
+1698174180000,4.716,4.726,4.715,4.722,3701.0
+1698174240000,4.722,4.73,4.722,4.725,3968.0
+1698174300000,4.724,4.724,4.714,4.715,1179.1
+1698174360000,4.715,4.715,4.705,4.707,5518.1
+1698174420000,4.706,4.709,4.697,4.701,6732.4
+1698174480000,4.701,4.701,4.688,4.693,9201.8
+1698174540000,4.694,4.701,4.693,4.697,6262.9
+1698174600000,4.696,4.71,4.693,4.71,6870.5
+1698174660000,4.71,4.716,4.707,4.711,5295.8
+1698174720000,4.711,4.716,4.709,4.712,3198.2
+1698174780000,4.71,4.718,4.71,4.713,2325.6
+1698174840000,4.712,4.715,4.698,4.705,5943.9
+1698174900000,4.705,4.707,4.699,4.704,3041.5
+1698174960000,4.702,4.705,4.7,4.702,1055.8
+1698175020000,4.702,4.713,4.702,4.706,2624.4
+1698175080000,4.706,4.718,4.7,4.701,11473.7
+1698175140000,4.701,4.702,4.683,4.693,9336.7
+1698175200000,4.694,4.7,4.694,4.7,3507.7
+1698175260000,4.699,4.711,4.696,4.711,2844.3
+1698175320000,4.712,4.713,4.708,4.709,2505.0
+1698175380000,4.708,4.709,4.699,4.7,5112.0
+1698175440000,4.702,4.71,4.702,4.707,4376.4
+1698175500000,4.707,4.71,4.705,4.708,1247.5
+1698175560000,4.708,4.708,4.702,4.706,2002.2
+1698175620000,4.705,4.707,4.7,4.705,1977.7
+1698175680000,4.704,4.704,4.7,4.702,1041.6
+1698175740000,4.7,4.709,4.699,4.707,2261.5
+1698175800000,4.707,4.719,4.707,4.715,1923.3
+1698175860000,4.715,4.718,4.71,4.716,2943.4
+1698175920000,4.717,4.724,4.713,4.723,4205.7
+1698175980000,4.724,4.728,4.714,4.714,5386.7
+1698176040000,4.714,4.716,4.711,4.712,1383.1
+1698176100000,4.712,4.713,4.707,4.709,1567.1
+1698176160000,4.708,4.708,4.705,4.705,2480.3
+1698176220000,4.705,4.707,4.701,4.702,2411.3
+1698176280000,4.702,4.71,4.699,4.709,3315.2
+1698176340000,4.709,4.718,4.707,4.718,2576.7
+1698176400000,4.72,4.722,4.716,4.721,4203.8
+1698176460000,4.72,4.721,4.718,4.72,268.7
+1698176520000,4.721,4.721,4.716,4.72,1583.4
+1698176580000,4.719,4.724,4.719,4.72,3110.1
+1698176640000,4.72,4.72,4.714,4.716,1608.8
+1698176700000,4.715,4.721,4.709,4.721,2389.4
+1698176760000,4.72,4.722,4.713,4.716,3072.3
+1698176820000,4.715,4.722,4.712,4.72,2565.6
+1698176880000,4.718,4.72,4.714,4.715,2488.3
+1698176940000,4.715,4.721,4.715,4.721,2348.3
+1698177000000,4.722,4.729,4.722,4.724,4324.7
+1698177060000,4.724,4.724,4.72,4.72,1051.9
+1698177120000,4.72,4.721,4.712,4.712,1657.2
+1698177180000,4.712,4.713,4.701,4.704,2473.5
+1698177240000,4.704,4.707,4.7,4.7,2189.2
+1698177300000,4.702,4.704,4.698,4.702,5094.1
+1698177360000,4.701,4.705,4.693,4.695,4260.9
+1698177420000,4.695,4.696,4.692,4.695,5358.6
+1698177480000,4.696,4.71,4.696,4.71,2333.7
+1698177540000,4.71,4.712,4.706,4.709,2220.6
+1698177600000,4.708,4.708,4.698,4.707,7258.9
+1698177660000,4.708,4.711,4.701,4.708,2874.2
+1698177720000,4.708,4.713,4.687,4.694,7040.3
+1698177780000,4.692,4.692,4.683,4.685,4547.6
+1698177840000,4.685,4.694,4.683,4.691,3621.1
+1698177900000,4.691,4.693,4.687,4.687,1207.6
+1698177960000,4.687,4.687,4.68,4.682,3536.5
+1698178020000,4.681,4.691,4.681,4.691,2642.8
+1698178080000,4.692,4.695,4.69,4.693,5110.5
+1698178140000,4.694,4.703,4.694,4.703,1475.4
+1698178200000,4.704,4.712,4.704,4.711,2247.0
+1698178260000,4.712,4.729,4.712,4.729,8366.3
+1698178320000,4.728,4.729,4.714,4.714,10500.2
+1698178380000,4.713,4.717,4.708,4.712,5759.5
+1698178440000,4.712,4.717,4.711,4.714,1945.4
+1698178500000,4.714,4.715,4.706,4.711,3483.0
+1698178560000,4.71,4.715,4.706,4.706,3482.0
+1698178620000,4.706,4.707,4.702,4.703,640.5
+1698178680000,4.704,4.707,4.702,4.704,2050.6
+1698178740000,4.704,4.709,4.7,4.707,2515.1
+1698178800000,4.707,4.707,4.702,4.705,1008.3
+1698178860000,4.706,4.719,4.704,4.719,1229.5
+1698178920000,4.72,4.727,4.714,4.718,6507.0
+1698178980000,4.717,4.723,4.716,4.719,1513.4
+1698179040000,4.719,4.719,4.713,4.714,1898.7
+1698179100000,4.714,4.714,4.708,4.71,1125.9
+1698179160000,4.71,4.713,4.707,4.713,958.4
+1698179220000,4.713,4.72,4.707,4.711,4189.1
+1698179280000,4.712,4.713,4.708,4.708,745.0
+1698179340000,4.708,4.712,4.707,4.71,1654.6
+1698179400000,4.71,4.71,4.702,4.702,974.1
+1698179460000,4.703,4.703,4.699,4.701,1231.2
+1698179520000,4.701,4.703,4.699,4.7,608.7
+1698179580000,4.699,4.701,4.692,4.698,5663.2
+1698179640000,4.698,4.699,4.692,4.696,2758.1
+1698179700000,4.695,4.696,4.69,4.693,679.9
+1698179760000,4.693,4.7,4.691,4.7,4372.2
+1698179820000,4.7,4.701,4.695,4.698,5745.7
+1698179880000,4.697,4.697,4.694,4.695,1198.5
+1698179940000,4.696,4.699,4.69,4.694,2740.7
+1698180000000,4.694,4.694,4.684,4.687,3995.2
+1698180060000,4.687,4.692,4.687,4.691,1301.1
+1698180120000,4.691,4.695,4.689,4.692,2835.6
+1698180180000,4.693,4.694,4.681,4.681,1024.2
+1698180240000,4.681,4.684,4.675,4.677,2879.0
+1698180300000,4.676,4.682,4.675,4.682,2175.9
+1698180360000,4.681,4.685,4.676,4.679,1259.0
+1698180420000,4.679,4.681,4.672,4.677,3646.0
+1698180480000,4.678,4.682,4.677,4.681,2016.9
+1698180540000,4.681,4.685,4.676,4.683,7796.3
+1698180600000,4.684,4.686,4.68,4.686,1711.0
+1698180660000,4.686,4.688,4.685,4.685,865.6
+1698180720000,4.685,4.686,4.675,4.676,3419.6
+1698180780000,4.676,4.677,4.667,4.671,2594.5
+1698180840000,4.671,4.671,4.659,4.666,7879.1
+1698180900000,4.665,4.665,4.657,4.661,3229.8
+1698180960000,4.661,4.662,4.646,4.659,7571.5
+1698181020000,4.659,4.664,4.655,4.663,3922.9
+1698181080000,4.663,4.663,4.66,4.661,1165.8
+1698181140000,4.661,4.665,4.66,4.665,1049.7
+1698181200000,4.665,4.665,4.655,4.658,3133.4
+1698181260000,4.657,4.661,4.646,4.652,4540.0
+1698181320000,4.653,4.669,4.646,4.668,5862.5
+1698181380000,4.669,4.669,4.654,4.663,3515.7
+1698181440000,4.662,4.666,4.649,4.652,4839.4
+1698181500000,4.651,4.657,4.642,4.649,5730.6
+1698181560000,4.649,4.656,4.644,4.646,2639.2
+1698181620000,4.646,4.653,4.638,4.651,4929.2
+1698181680000,4.652,4.654,4.645,4.645,3192.3
+1698181740000,4.644,4.648,4.633,4.633,3481.6
+1698181800000,4.632,4.639,4.63,4.63,2106.6
+1698181860000,4.63,4.636,4.629,4.635,3061.3
+1698181920000,4.636,4.644,4.633,4.643,2873.3
+1698181980000,4.643,4.646,4.641,4.644,2207.2
+1698182040000,4.643,4.654,4.643,4.653,1462.2
+1698182100000,4.654,4.659,4.653,4.657,1572.6
+1698182160000,4.657,4.659,4.651,4.658,1581.6
+1698182220000,4.657,4.662,4.657,4.662,2770.8
+1698182280000,4.663,4.673,4.663,4.673,2661.3
+1698182340000,4.673,4.676,4.667,4.668,2407.8
+1698182400000,4.668,4.675,4.667,4.671,6102.2
+1698182460000,4.67,4.681,4.67,4.679,2059.5
+1698182520000,4.68,4.683,4.679,4.683,1502.4
+1698182580000,4.682,4.686,4.675,4.675,1129.3
+1698182640000,4.676,4.683,4.676,4.683,1722.3
+1698182700000,4.684,4.685,4.682,4.685,1558.4
+1698182760000,4.685,4.686,4.678,4.68,2649.3
+1698182820000,4.68,4.683,4.68,4.681,764.6
+1698182880000,4.681,4.681,4.681,4.681,489.9
+1698182940000,4.68,4.68,4.677,4.678,292.3
+1698183000000,4.677,4.677,4.674,4.676,665.3
+1698183060000,4.677,4.678,4.674,4.674,484.0
+1698183120000,4.675,4.679,4.675,4.678,611.1
+1698183180000,4.678,4.679,4.678,4.679,834.6
+1698183240000,4.68,4.682,4.68,4.68,454.8
+1698183300000,4.678,4.679,4.675,4.675,1148.8
+1698183360000,4.674,4.674,4.663,4.664,1283.5
+1698183420000,4.662,4.662,4.655,4.658,3513.0
+1698183480000,4.658,4.663,4.658,4.663,731.3
+1698183540000,4.662,4.662,4.65,4.652,3077.8
+1698183600000,4.651,4.652,4.641,4.642,3741.0
+1698183660000,4.642,4.644,4.637,4.642,5666.0
+1698183720000,4.643,4.648,4.643,4.648,1107.1
+1698183780000,4.647,4.658,4.647,4.657,2762.9
+1698183840000,4.658,4.658,4.654,4.654,633.2
+1698183900000,4.654,4.655,4.654,4.654,300.7
+1698183960000,4.653,4.654,4.653,4.654,199.1
+1698184020000,4.654,4.654,4.654,4.654,2.4
+1698184080000,4.655,4.655,4.649,4.649,1659.8
+1698184140000,4.648,4.648,4.633,4.639,8365.5
+1698184200000,4.64,4.647,4.64,4.646,3248.1
+1698184260000,4.647,4.664,4.647,4.664,1185.8
+1698184320000,4.666,4.682,4.666,4.679,3929.7
+1698184380000,4.679,4.696,4.678,4.694,7793.1
+1698184440000,4.694,4.718,4.694,4.709,13383.8
+1698184500000,4.71,4.717,4.702,4.707,8273.6
+1698184560000,4.708,4.725,4.704,4.723,9163.1
+1698184620000,4.724,4.724,4.716,4.724,3220.4
+1698184680000,4.725,4.731,4.723,4.724,4232.5
+1698184740000,4.725,4.736,4.725,4.729,12924.7
+1698184800000,4.729,4.73,4.715,4.716,8102.9
+1698184860000,4.716,4.727,4.709,4.71,7417.4
+1698184920000,4.71,4.716,4.7,4.713,8821.2
+1698184980000,4.712,4.715,4.709,4.71,5047.9
+1698185040000,4.711,4.718,4.71,4.714,3480.8
+1698185100000,4.713,4.715,4.703,4.706,4543.1
+1698185160000,4.705,4.713,4.705,4.709,2108.1
+1698185220000,4.709,4.713,4.709,4.709,1438.0
+1698185280000,4.71,4.719,4.71,4.716,3148.3
+1698185340000,4.717,4.719,4.704,4.708,5162.1
+1698185400000,4.709,4.714,4.7,4.704,5363.2
+1698185460000,4.705,4.715,4.705,4.71,3359.4
+1698185520000,4.712,4.715,4.704,4.704,1806.6
+1698185580000,4.704,4.708,4.701,4.705,2274.0
+1698185640000,4.705,4.71,4.703,4.709,1724.3
+1698185700000,4.709,4.715,4.706,4.706,2057.0
+1698185760000,4.704,4.706,4.694,4.695,3472.5
+1698185820000,4.696,4.701,4.692,4.693,2354.5
+1698185880000,4.694,4.702,4.694,4.697,1499.8
+1698185940000,4.696,4.704,4.696,4.703,848.5
+1698186000000,4.703,4.709,4.701,4.705,5637.1
+1698186060000,4.706,4.718,4.706,4.717,1613.5
+1698186120000,4.716,4.718,4.713,4.713,2231.3
+1698186180000,4.713,4.726,4.709,4.722,5662.5
+1698186240000,4.721,4.726,4.719,4.725,2126.4
+1698186300000,4.726,4.732,4.718,4.724,4059.2
+1698186360000,4.724,4.731,4.721,4.731,3368.0
+1698186420000,4.73,4.73,4.726,4.728,839.7
+1698186480000,4.728,4.735,4.728,4.73,2460.0
+1698186540000,4.731,4.739,4.729,4.738,6497.4
+1698186600000,4.738,4.746,4.736,4.736,8846.0
+1698186660000,4.736,4.739,4.725,4.727,5678.3
+1698186720000,4.728,4.737,4.728,4.737,3141.2
+1698186780000,4.738,4.748,4.738,4.745,2812.2
+1698186840000,4.746,4.755,4.737,4.737,3005.5
+1698186900000,4.738,4.74,4.734,4.738,1482.9
+1698186960000,4.737,4.739,4.733,4.733,997.1
+1698187020000,4.733,4.739,4.73,4.738,1379.7
+1698187080000,4.738,4.74,4.736,4.739,1509.1
+1698187140000,4.739,4.739,4.733,4.738,1747.8
+1698187200000,4.739,4.739,4.734,4.739,2282.7
+1698187260000,4.739,4.747,4.738,4.745,4152.1
+1698187320000,4.745,4.748,4.739,4.74,1663.9
+1698187380000,4.739,4.74,4.735,4.737,1050.1
+1698187440000,4.737,4.737,4.733,4.734,1132.4
+1698187500000,4.735,4.744,4.735,4.744,2098.5
+1698187560000,4.743,4.747,4.743,4.747,2393.5
+1698187620000,4.747,4.754,4.747,4.752,2367.8
+1698187680000,4.753,4.755,4.745,4.746,3129.0
+1698187740000,4.745,4.748,4.743,4.746,2449.8
+1698187800000,4.746,4.746,4.734,4.734,3928.0
+1698187860000,4.734,4.739,4.731,4.739,3623.9
+1698187920000,4.739,4.739,4.731,4.736,2171.9
+1698187980000,4.735,4.738,4.732,4.732,905.6
+1698188040000,4.734,4.74,4.734,4.74,5508.7
+1698188100000,4.74,4.749,4.733,4.749,8489.7
+1698188160000,4.749,4.752,4.746,4.747,3567.2
+1698188220000,4.748,4.749,4.744,4.746,2417.4
+1698188280000,4.746,4.75,4.746,4.748,1210.8
+1698188340000,4.747,4.754,4.747,4.754,1956.4
+1698188400000,4.754,4.755,4.747,4.75,5840.6
+1698188460000,4.751,4.761,4.748,4.759,3856.8
+1698188520000,4.76,4.763,4.756,4.756,1642.9
+1698188580000,4.756,4.76,4.756,4.758,1951.6
+1698188640000,4.758,4.768,4.756,4.765,2202.9
+1698188700000,4.764,4.765,4.758,4.759,5739.0
+1698188760000,4.76,4.762,4.75,4.756,4343.5
+1698188820000,4.756,4.756,4.741,4.746,4803.7
+1698188880000,4.744,4.745,4.738,4.743,2279.3
+1698188940000,4.743,4.746,4.739,4.743,7383.3
+1698189000000,4.742,4.756,4.741,4.755,4671.1
+1698189060000,4.754,4.758,4.752,4.752,2129.4
+1698189120000,4.751,4.756,4.75,4.755,1172.1
+1698189180000,4.755,4.757,4.752,4.752,1078.1
+1698189240000,4.751,4.755,4.751,4.751,534.9
+1698189300000,4.751,4.751,4.74,4.741,1260.4
+1698189360000,4.742,4.745,4.737,4.744,2453.3
+1698189420000,4.743,4.747,4.743,4.746,516.8
+1698189480000,4.746,4.746,4.722,4.727,5080.6
+1698189540000,4.726,4.728,4.715,4.728,6158.8
+1698189600000,4.729,4.734,4.725,4.732,4251.9
+1698189660000,4.731,4.731,4.717,4.718,4217.5
+1698189720000,4.718,4.718,4.709,4.716,4866.4
+1698189780000,4.716,4.721,4.712,4.714,4038.4
+1698189840000,4.714,4.726,4.714,4.726,1869.5
+1698189900000,4.726,4.727,4.718,4.723,2310.6
+1698189960000,4.722,4.722,4.716,4.721,1757.1
+1698190020000,4.722,4.725,4.722,4.724,699.2
+1698190080000,4.723,4.723,4.714,4.717,1992.0
+1698190140000,4.716,4.717,4.713,4.714,1071.3
+1698190200000,4.714,4.716,4.709,4.71,1542.9
+1698190260000,4.709,4.715,4.704,4.714,4185.7
+1698190320000,4.714,4.719,4.71,4.711,4779.8
+1698190380000,4.711,4.715,4.708,4.71,1912.7
+1698190440000,4.71,4.713,4.706,4.708,3232.9
+1698190500000,4.708,4.708,4.701,4.706,2892.9
+1698190560000,4.708,4.712,4.706,4.711,2343.5
+1698190620000,4.71,4.716,4.71,4.715,2969.4
+1698190680000,4.716,4.721,4.708,4.712,4029.3
+1698190740000,4.712,4.718,4.712,4.717,2322.9
+1698190800000,4.717,4.725,4.711,4.719,4787.0
+1698190860000,4.719,4.72,4.715,4.715,2921.1
+1698190920000,4.715,4.715,4.708,4.713,1115.6
+1698190980000,4.712,4.724,4.711,4.723,4972.4
+1698191040000,4.724,4.731,4.724,4.729,2523.9
+1698191100000,4.729,4.732,4.726,4.732,2170.1
+1698191160000,4.734,4.739,4.732,4.736,3296.9
+1698191220000,4.736,4.736,4.73,4.733,1609.2
+1698191280000,4.733,4.733,4.73,4.732,1500.2
+1698191340000,4.733,4.74,4.733,4.738,603.6
+1698191400000,4.739,4.752,4.734,4.749,5714.0
+1698191460000,4.75,4.753,4.748,4.75,1849.6
+1698191520000,4.75,4.75,4.74,4.744,3004.8
+1698191580000,4.744,4.745,4.741,4.744,2451.9
+1698191640000,4.743,4.745,4.739,4.74,1673.1
+1698191700000,4.741,4.75,4.739,4.748,2624.3
+1698191760000,4.748,4.751,4.748,4.748,692.4
+1698191820000,4.749,4.757,4.749,4.757,606.0
+1698191880000,4.756,4.76,4.755,4.759,1266.8
+1698191940000,4.76,4.775,4.759,4.773,5772.7
+1698192000000,4.772,4.791,4.771,4.785,26194.2
+1698192060000,4.785,4.785,4.758,4.762,16404.6
+1698192120000,4.762,4.767,4.743,4.746,10340.5
+1698192180000,4.746,4.777,4.743,4.777,18611.1
+1698192240000,4.777,4.784,4.754,4.758,16681.7
+1698192300000,4.758,4.759,4.742,4.747,11397.8
+1698192360000,4.747,4.753,4.739,4.746,6456.6
+1698192420000,4.746,4.747,4.726,4.739,13763.0
+1698192480000,4.74,4.753,4.74,4.746,8365.9
+1698192540000,4.744,4.744,4.732,4.732,10533.7
+1698192600000,4.73,4.747,4.728,4.747,9810.1
+1698192660000,4.748,4.762,4.746,4.762,10765.3
+1698192720000,4.763,4.771,4.751,4.762,19881.4
+1698192780000,4.761,4.761,4.745,4.749,27521.1
+1698192840000,4.748,4.748,4.737,4.737,8738.6
+1698192900000,4.737,4.747,4.737,4.743,6308.4
+1698192960000,4.742,4.761,4.74,4.756,5087.1
+1698193020000,4.754,4.761,4.747,4.755,8281.2
+1698193080000,4.755,4.762,4.755,4.76,2919.4
+1698193140000,4.761,4.775,4.761,4.768,11277.3
+1698193200000,4.768,4.774,4.756,4.76,8410.5
+1698193260000,4.76,4.761,4.754,4.754,1785.2
+1698193320000,4.755,4.757,4.746,4.747,3402.7
+1698193380000,4.747,4.762,4.747,4.762,3543.5
+1698193440000,4.762,4.762,4.756,4.756,4190.4
+1698193500000,4.756,4.76,4.753,4.754,3926.7
+1698193560000,4.754,4.755,4.749,4.75,2246.3
+1698193620000,4.749,4.751,4.741,4.744,4361.8
+1698193680000,4.743,4.745,4.738,4.738,3397.3
+1698193740000,4.738,4.739,4.718,4.722,9108.4
+1698193800000,4.722,4.733,4.718,4.727,4936.5
+1698193860000,4.728,4.73,4.715,4.729,7262.2
+1698193920000,4.73,4.73,4.728,4.728,1483.7
+1698193980000,4.727,4.728,4.723,4.725,3513.1
+1698194040000,4.724,4.726,4.721,4.724,1907.7
+1698194100000,4.725,4.725,4.702,4.707,9904.4
+1698194160000,4.707,4.713,4.707,4.711,4403.6
+1698194220000,4.711,4.731,4.71,4.731,9415.8
+1698194280000,4.732,4.74,4.727,4.731,3527.9
+1698194340000,4.731,4.741,4.728,4.737,2889.0
+1698194400000,4.734,4.743,4.727,4.732,6535.9
+1698194460000,4.732,4.736,4.725,4.736,6198.1
+1698194520000,4.736,4.753,4.736,4.75,6365.6
+1698194580000,4.75,4.754,4.745,4.748,3124.7
+1698194640000,4.748,4.754,4.743,4.754,1450.5
+1698194700000,4.753,4.764,4.753,4.763,5005.8
+1698194760000,4.762,4.769,4.76,4.765,1759.6
+1698194820000,4.764,4.781,4.762,4.78,7674.0
+1698194880000,4.78,4.788,4.778,4.788,7631.5
+1698194940000,4.788,4.796,4.788,4.796,3566.7
+1698195000000,4.796,4.8,4.792,4.795,6770.3
+1698195060000,4.794,4.796,4.791,4.795,1738.0
+1698195120000,4.796,4.814,4.793,4.813,22532.9
+1698195180000,4.813,4.822,4.808,4.817,11742.7
+1698195240000,4.817,4.822,4.815,4.818,2792.7
+1698195300000,4.818,4.819,4.812,4.813,6028.7
+1698195360000,4.814,4.832,4.812,4.828,7134.5
+1698195420000,4.828,4.833,4.826,4.833,7172.5
+1698195480000,4.834,4.838,4.83,4.837,7872.5
+1698195540000,4.837,4.846,4.832,4.833,7400.4
+1698195600000,4.833,4.845,4.827,4.842,11038.6
+1698195660000,4.842,4.845,4.832,4.833,10308.4
+1698195720000,4.834,4.845,4.831,4.84,5097.0
+1698195780000,4.839,4.844,4.837,4.84,5575.7
+1698195840000,4.841,4.841,4.833,4.835,5148.3
+1698195900000,4.834,4.834,4.821,4.831,10127.1
+1698195960000,4.831,4.833,4.827,4.828,4988.8
+1698196020000,4.826,4.829,4.821,4.825,3705.3
+1698196080000,4.826,4.836,4.824,4.836,4797.1
+1698196140000,4.836,4.838,4.833,4.836,2594.0
+1698196200000,4.836,4.836,4.824,4.827,4151.7
+1698196260000,4.827,4.838,4.824,4.838,4133.6
+1698196320000,4.838,4.849,4.837,4.846,5615.1
+1698196380000,4.847,4.857,4.845,4.855,9298.8
+1698196440000,4.855,4.857,4.843,4.843,4234.0
+1698196500000,4.842,4.845,4.825,4.826,4651.9
+1698196560000,4.825,4.842,4.823,4.84,5164.4
+1698196620000,4.839,4.839,4.825,4.827,3265.1
+1698196680000,4.826,4.839,4.826,4.838,4727.2
+1698196740000,4.839,4.847,4.839,4.846,2503.6
+1698196800000,4.846,4.847,4.843,4.846,4776.9
+1698196860000,4.846,4.854,4.846,4.85,3641.1
+1698196920000,4.85,4.861,4.85,4.859,3509.5
+1698196980000,4.86,4.866,4.856,4.859,5571.5
+1698197040000,4.859,4.887,4.859,4.887,21002.9
+1698197100000,4.887,4.887,4.867,4.883,14104.9
+1698197160000,4.884,4.892,4.884,4.89,7190.4
+1698197220000,4.89,4.899,4.89,4.897,6109.3
+1698197280000,4.896,4.908,4.896,4.899,13742.7
+1698197340000,4.897,4.909,4.897,4.909,5928.4
+1698197400000,4.909,4.915,4.905,4.912,9864.3
+1698197460000,4.913,4.914,4.9,4.902,5963.4
+1698197520000,4.903,4.903,4.877,4.879,10238.4
+1698197580000,4.879,4.883,4.87,4.878,7734.4
+1698197640000,4.877,4.881,4.868,4.879,4494.1
+1698197700000,4.88,4.888,4.878,4.879,6569.9
+1698197760000,4.88,4.886,4.872,4.874,2433.5
+1698197820000,4.873,4.877,4.867,4.875,3435.4
+1698197880000,4.874,4.879,4.873,4.875,1755.0
+1698197940000,4.874,4.875,4.861,4.868,4255.4
+1698198000000,4.868,4.872,4.862,4.868,6467.4
+1698198060000,4.868,4.869,4.862,4.868,3161.6
+1698198120000,4.87,4.893,4.87,4.893,4198.9
+1698198180000,4.893,4.895,4.888,4.891,5297.7
+1698198240000,4.891,4.895,4.889,4.889,1961.7
+1698198300000,4.888,4.888,4.861,4.867,8362.7
+1698198360000,4.868,4.875,4.851,4.867,10775.4
+1698198420000,4.866,4.866,4.855,4.861,3985.2
+1698198480000,4.861,4.87,4.856,4.868,6911.8
+1698198540000,4.869,4.869,4.862,4.869,2910.8
+1698198600000,4.87,4.876,4.866,4.873,7158.5
+1698198660000,4.873,4.876,4.87,4.873,3348.2
+1698198720000,4.874,4.878,4.873,4.878,4910.6
+1698198780000,4.878,4.878,4.87,4.87,2775.4
+1698198840000,4.872,4.886,4.872,4.88,1454.9
+1698198900000,4.88,4.885,4.877,4.885,1313.7
+1698198960000,4.886,4.893,4.881,4.881,2795.7
+1698199020000,4.88,4.88,4.866,4.868,2616.6
+1698199080000,4.868,4.873,4.867,4.868,2563.5
+1698199140000,4.868,4.87,4.864,4.87,2238.3
+1698199200000,4.869,4.87,4.864,4.867,5051.3
+1698199260000,4.866,4.868,4.861,4.863,6344.4
+1698199320000,4.863,4.863,4.858,4.858,4403.0
+1698199380000,4.858,4.861,4.855,4.856,4085.3
+1698199440000,4.856,4.861,4.856,4.86,873.7
+1698199500000,4.859,4.859,4.839,4.846,13823.8
+1698199560000,4.846,4.847,4.84,4.84,3392.3
+1698199620000,4.84,4.847,4.831,4.844,9399.8
+1698199680000,4.843,4.843,4.829,4.831,7835.9
+1698199740000,4.831,4.835,4.831,4.831,3065.1
+1698199800000,4.831,4.836,4.824,4.826,7557.9
+1698199860000,4.826,4.827,4.817,4.823,7578.8
+1698199920000,4.823,4.823,4.812,4.814,4147.4
+1698199980000,4.813,4.815,4.808,4.814,5686.9
+1698200040000,4.815,4.827,4.814,4.827,3671.4
+1698200100000,4.828,4.83,4.817,4.817,4138.6
+1698200160000,4.817,4.821,4.817,4.817,1777.5
+1698200220000,4.816,4.816,4.803,4.805,7966.8
+1698200280000,4.805,4.811,4.803,4.806,7084.1
+1698200340000,4.805,4.805,4.793,4.793,6971.6
+1698200400000,4.792,4.8,4.792,4.794,3910.0
+1698200460000,4.795,4.798,4.793,4.795,4729.7
+1698200520000,4.795,4.796,4.777,4.777,9494.8
+1698200580000,4.777,4.788,4.773,4.784,5877.5
+1698200640000,4.785,4.787,4.784,4.785,3069.7
+1698200700000,4.786,4.788,4.781,4.786,2312.1
+1698200760000,4.787,4.79,4.774,4.775,1776.0
+1698200820000,4.775,4.777,4.767,4.769,2586.0
+1698200880000,4.771,4.771,4.76,4.764,3850.7
+1698200940000,4.764,4.77,4.761,4.761,4157.9
+1698201000000,4.761,4.779,4.761,4.779,5438.4
+1698201060000,4.779,4.79,4.769,4.79,5894.3
+1698201120000,4.79,4.79,4.781,4.785,2088.9
+1698201180000,4.785,4.793,4.785,4.793,2009.8
+1698201240000,4.794,4.8,4.791,4.792,5704.8
+1698201300000,4.793,4.797,4.787,4.792,6323.8
+1698201360000,4.79,4.79,4.77,4.777,6989.6
+1698201420000,4.778,4.786,4.778,4.785,3798.8
+1698201480000,4.784,4.789,4.777,4.782,4576.8
+1698201540000,4.781,4.79,4.778,4.79,2333.0
+1698201600000,4.789,4.794,4.781,4.794,5637.4
+1698201660000,4.795,4.797,4.79,4.791,1001.8
+1698201720000,4.791,4.791,4.781,4.786,5914.9
+1698201780000,4.788,4.788,4.781,4.781,989.9
+1698201840000,4.782,4.784,4.779,4.78,1405.0
+1698201900000,4.78,4.795,4.78,4.795,2372.9
+1698201960000,4.794,4.805,4.794,4.802,9420.2
+1698202020000,4.803,4.804,4.798,4.799,2095.3
+1698202080000,4.799,4.812,4.799,4.812,2043.5
+1698202140000,4.811,4.816,4.809,4.815,4768.8
+1698202200000,4.814,4.816,4.809,4.811,4827.8
+1698202260000,4.81,4.815,4.807,4.812,3161.6
+1698202320000,4.812,4.817,4.809,4.816,4961.3
+1698202380000,4.817,4.825,4.817,4.825,3952.8
+1698202440000,4.825,4.828,4.823,4.824,5459.1
+1698202500000,4.824,4.824,4.816,4.822,7014.9
+1698202560000,4.821,4.821,4.806,4.806,2999.9
+1698202620000,4.805,4.81,4.803,4.804,4005.3
+1698202680000,4.804,4.804,4.8,4.8,3304.0
+1698202740000,4.8,4.8,4.796,4.799,1963.0
+1698202800000,4.798,4.805,4.796,4.802,4655.0
+1698202860000,4.802,4.803,4.796,4.801,1507.4
+1698202920000,4.802,4.803,4.792,4.792,3577.1
+1698202980000,4.792,4.792,4.777,4.779,17290.5
+1698203040000,4.779,4.788,4.776,4.788,6807.1
+1698203100000,4.789,4.789,4.781,4.785,8417.0
+1698203160000,4.784,4.784,4.769,4.779,8712.4
+1698203220000,4.78,4.791,4.779,4.791,2707.9
+1698203280000,4.792,4.8,4.791,4.791,4913.8
+1698203340000,4.791,4.799,4.791,4.792,1667.9
+1698203400000,4.793,4.793,4.782,4.784,4642.1
+1698203460000,4.784,4.79,4.782,4.784,2085.1
+1698203520000,4.783,4.788,4.779,4.782,2711.0
+1698203580000,4.781,4.784,4.779,4.779,1554.3
+1698203640000,4.78,4.786,4.78,4.784,1262.6
+1698203700000,4.784,4.786,4.782,4.785,3788.6
+1698203760000,4.784,4.789,4.784,4.788,3058.1
+1698203820000,4.787,4.789,4.78,4.782,2085.4
+1698203880000,4.783,4.785,4.778,4.778,1788.7
+1698203940000,4.777,4.778,4.773,4.774,3254.1
+1698204000000,4.775,4.776,4.773,4.773,3234.7
+1698204060000,4.772,4.772,4.766,4.768,3134.5
+1698204120000,4.766,4.767,4.756,4.759,5383.1
+1698204180000,4.759,4.761,4.746,4.747,11182.2
+1698204240000,4.745,4.75,4.739,4.745,5505.8
+1698204300000,4.744,4.744,4.739,4.742,3389.8
+1698204360000,4.743,4.743,4.736,4.742,4161.0
+1698204420000,4.743,4.744,4.74,4.743,1074.6
+1698204480000,4.744,4.757,4.744,4.752,2169.2
+1698204540000,4.751,4.751,4.749,4.751,871.5
+1698204600000,4.752,4.757,4.748,4.749,1774.5
+1698204660000,4.748,4.748,4.731,4.742,15761.6
+1698204720000,4.744,4.757,4.744,4.757,4457.1
+1698204780000,4.758,4.768,4.758,4.766,5765.9
+1698204840000,4.766,4.773,4.766,4.768,2951.1
+1698204900000,4.768,4.787,4.768,4.787,10754.7
+1698204960000,4.787,4.793,4.782,4.789,11174.8
+1698205020000,4.789,4.808,4.788,4.808,13906.9
+1698205080000,4.808,4.822,4.801,4.803,29033.6
+1698205140000,4.802,4.803,4.788,4.79,10550.8
+1698205200000,4.789,4.789,4.784,4.788,3633.1
+1698205260000,4.789,4.797,4.786,4.795,6805.8
+1698205320000,4.797,4.798,4.79,4.796,4323.6
+1698205380000,4.794,4.796,4.792,4.793,1437.8
+1698205440000,4.793,4.793,4.785,4.786,2879.2
+1698205500000,4.786,4.797,4.786,4.797,1542.8
+1698205560000,4.798,4.798,4.79,4.792,2644.4
+1698205620000,4.792,4.794,4.782,4.782,3251.9
+1698205680000,4.782,4.788,4.781,4.788,1979.9
+1698205740000,4.789,4.8,4.788,4.8,2513.5
+1698205800000,4.799,4.806,4.784,4.784,9240.5
+1698205860000,4.784,4.785,4.776,4.782,6080.3
+1698205920000,4.78,4.78,4.767,4.777,3831.1
+1698205980000,4.778,4.782,4.77,4.77,3640.4
+1698206040000,4.771,4.783,4.771,4.78,4998.0
+1698206100000,4.779,4.789,4.779,4.789,3468.6
+1698206160000,4.788,4.791,4.786,4.789,2055.6
+1698206220000,4.789,4.796,4.789,4.796,1998.4
+1698206280000,4.796,4.8,4.789,4.79,4338.5
+1698206340000,4.79,4.79,4.782,4.785,1865.3
+1698206400000,4.785,4.79,4.783,4.785,1351.7
+1698206460000,4.786,4.789,4.783,4.788,2483.6
+1698206520000,4.787,4.788,4.782,4.782,4231.0
+1698206580000,4.782,4.788,4.778,4.788,6314.4
+1698206640000,4.786,4.787,4.778,4.778,2485.5
+1698206700000,4.777,4.777,4.765,4.765,4958.1
+1698206760000,4.766,4.769,4.764,4.767,5539.7
+1698206820000,4.767,4.768,4.763,4.763,2756.7
+1698206880000,4.763,4.766,4.761,4.766,7714.2
+1698206940000,4.767,4.8,4.767,4.798,10635.3
+1698207000000,4.797,4.803,4.787,4.794,12298.5
+1698207060000,4.795,4.799,4.791,4.791,4025.4
+1698207120000,4.791,4.794,4.786,4.786,2609.4
+1698207180000,4.785,4.785,4.777,4.78,6156.0
+1698207240000,4.779,4.779,4.772,4.772,3774.4
+1698207300000,4.773,4.773,4.765,4.766,2786.1
+1698207360000,4.766,4.772,4.765,4.77,1313.2
+1698207420000,4.771,4.773,4.76,4.76,4548.1
+1698207480000,4.76,4.766,4.757,4.765,2317.4
+1698207540000,4.765,4.77,4.765,4.77,1120.7
+1698207600000,4.771,4.773,4.759,4.761,7417.7
+1698207660000,4.761,4.763,4.757,4.757,3366.1
+1698207720000,4.756,4.76,4.756,4.76,4270.2
+1698207780000,4.76,4.773,4.76,4.772,3239.4
+1698207840000,4.772,4.778,4.771,4.778,1040.9
+1698207900000,4.776,4.777,4.768,4.772,4098.0
+1698207960000,4.772,4.777,4.772,4.775,2050.2
+1698208020000,4.775,4.777,4.774,4.776,1241.6
+1698208080000,4.776,4.787,4.776,4.785,6933.6
+1698208140000,4.785,4.789,4.782,4.787,2763.3
+1698208200000,4.786,4.794,4.786,4.793,2939.0
+1698208260000,4.792,4.795,4.785,4.79,7183.7
+1698208320000,4.791,4.795,4.791,4.792,1625.9
+1698208380000,4.791,4.791,4.788,4.791,1449.5
+1698208440000,4.79,4.792,4.783,4.783,3072.7
+1698208500000,4.783,4.787,4.779,4.785,4564.9
+1698208560000,4.784,4.785,4.784,4.785,123.5
+1698208620000,4.784,4.789,4.779,4.78,9094.1
+1698208680000,4.781,4.784,4.781,4.784,4254.4
+1698208740000,4.786,4.791,4.786,4.791,1365.5
+1698208800000,4.792,4.792,4.782,4.787,5760.8
+1698208860000,4.788,4.789,4.785,4.786,5681.9
+1698208920000,4.785,4.788,4.784,4.788,2566.7
+1698208980000,4.788,4.791,4.787,4.789,2066.4
+1698209040000,4.789,4.791,4.786,4.789,3675.6
+1698209100000,4.789,4.798,4.788,4.797,4713.3
+1698209160000,4.798,4.819,4.796,4.818,12893.5
+1698209220000,4.818,4.825,4.813,4.816,9549.6
+1698209280000,4.817,4.839,4.817,4.839,10565.5
+1698209340000,4.839,4.841,4.837,4.84,7387.4
+1698209400000,4.84,4.84,4.824,4.828,8037.9
+1698209460000,4.828,4.834,4.828,4.83,4724.3
+1698209520000,4.83,4.831,4.826,4.828,1280.7
+1698209580000,4.83,4.849,4.83,4.845,6021.4
+1698209640000,4.845,4.856,4.845,4.851,7227.4
+1698209700000,4.851,4.851,4.841,4.843,4061.9
+1698209760000,4.844,4.848,4.833,4.837,4956.5
+1698209820000,4.836,4.84,4.832,4.839,1560.7
+1698209880000,4.839,4.848,4.839,4.843,2455.5
+1698209940000,4.843,4.845,4.838,4.845,7987.9
+1698210000000,4.845,4.859,4.843,4.848,10447.8
+1698210060000,4.848,4.848,4.84,4.847,6900.4
+1698210120000,4.846,4.858,4.846,4.856,3141.8
+1698210180000,4.855,4.855,4.845,4.846,7024.3
+1698210240000,4.846,4.851,4.845,4.85,2141.3
+1698210300000,4.849,4.849,4.834,4.835,5289.3
+1698210360000,4.836,4.842,4.836,4.842,3994.1
+1698210420000,4.841,4.848,4.839,4.844,6223.8
+1698210480000,4.844,4.846,4.837,4.837,1492.7
+1698210540000,4.837,4.843,4.836,4.842,6249.5
+1698210600000,4.844,4.859,4.844,4.858,2332.4
+1698210660000,4.857,4.889,4.855,4.886,31159.7
+1698210720000,4.887,4.896,4.873,4.892,33401.7
+1698210780000,4.891,4.891,4.874,4.881,16218.6
+1698210840000,4.88,4.898,4.88,4.892,8504.5
+1698210900000,4.892,4.919,4.891,4.918,54507.0
+1698210960000,4.919,4.983,4.915,4.979,62409.7
+1698211020000,4.978,4.98,4.948,4.953,35593.3
+1698211080000,4.953,5.031,4.952,5.031,82510.9
+1698211140000,5.032,5.035,4.97,4.988,90151.4
+1698211200000,4.989,4.998,4.947,4.964,105861.1
+1698211260000,4.964,5.008,4.954,4.986,71691.9
+1698211320000,4.987,5.018,4.982,5.01,46675.9
+1698211380000,5.011,5.016,4.971,4.971,32414.8
+1698211440000,4.97,4.978,4.954,4.965,31850.5
+1698211500000,4.967,4.982,4.943,4.982,44002.9
+1698211560000,4.983,5.03,4.978,5.024,38739.4
+1698211620000,5.023,5.043,4.996,5.035,53344.1
+1698211680000,5.034,5.045,5.019,5.022,48083.0
+1698211740000,5.022,5.027,5.0,5.027,27113.3
+1698211800000,5.028,5.044,4.987,4.994,54216.9
+1698211860000,4.994,4.996,4.978,4.995,30209.6
+1698211920000,4.995,5.079,4.989,5.066,79293.2
+1698211980000,5.065,5.071,5.032,5.061,57723.3
+1698212040000,5.06,5.097,5.047,5.096,59172.5
+1698212100000,5.095,5.103,5.069,5.078,58215.0
+1698212160000,5.078,5.094,5.061,5.061,39093.9
+1698212220000,5.06,5.084,5.05,5.084,33447.6
+1698212280000,5.084,5.112,5.073,5.099,48268.5
+1698212340000,5.099,5.15,5.097,5.145,69158.1
+1698212400000,5.145,5.186,5.133,5.182,70900.5
+1698212460000,5.181,5.198,5.172,5.195,73521.8
+1698212520000,5.196,5.2,5.166,5.196,72127.1
+1698212580000,5.197,5.199,5.15,5.17,83646.0
+1698212640000,5.169,5.169,5.132,5.138,69900.0
+1698212700000,5.138,5.199,5.121,5.197,90267.9
+1698212760000,5.197,5.241,5.166,5.173,185242.6
+1698212820000,5.172,5.174,5.096,5.127,129118.9
+1698212880000,5.129,5.169,5.103,5.161,67709.2
+1698212940000,5.161,5.196,5.16,5.179,58085.5
+1698213000000,5.179,5.188,5.146,5.16,68045.8
+1698213060000,5.161,5.168,5.14,5.151,32881.6
+1698213120000,5.15,5.165,5.137,5.157,38947.7
+1698213180000,5.157,5.157,5.128,5.152,37005.0
+1698213240000,5.151,5.2,5.148,5.2,58098.7
+1698213300000,5.2,5.21,5.177,5.202,38645.4
+1698213360000,5.202,5.222,5.19,5.216,59453.3
+1698213420000,5.215,5.232,5.198,5.232,43194.5
+1698213480000,5.23,5.244,5.214,5.239,66862.6
+1698213540000,5.24,5.259,5.235,5.244,86506.8
+1698213600000,5.244,5.288,5.203,5.281,166297.3
+1698213660000,5.281,5.333,5.272,5.331,176374.9
+1698213720000,5.33,5.474,5.316,5.466,296343.2
+1698213780000,5.466,5.488,5.405,5.464,354789.1
+1698213840000,5.465,5.465,5.407,5.428,194217.9
+1698213900000,5.428,5.458,5.413,5.426,100891.4
+1698213960000,5.426,5.449,5.415,5.447,118818.5
+1698214020000,5.449,5.449,5.37,5.398,175348.8
+1698214080000,5.398,5.427,5.391,5.41,104300.5
+1698214140000,5.41,5.42,5.38,5.412,103070.4
+1698214200000,5.413,5.43,5.384,5.403,113403.8
+1698214260000,5.404,5.405,5.372,5.388,67339.7
+1698214320000,5.388,5.45,5.386,5.441,123432.8
+1698214380000,5.442,5.472,5.426,5.442,106752.9
+1698214440000,5.442,5.473,5.419,5.459,91220.1
+1698214500000,5.459,5.462,5.416,5.43,98745.0
+1698214560000,5.43,5.46,5.4,5.453,154787.0
+1698214620000,5.453,5.454,5.417,5.42,48555.1
+1698214680000,5.419,5.425,5.402,5.412,47207.0
+1698214740000,5.412,5.416,5.387,5.397,60180.0
+1698214800000,5.398,5.416,5.39,5.395,37146.8
+1698214860000,5.395,5.397,5.35,5.352,96937.3
+1698214920000,5.354,5.375,5.32,5.362,135487.3
+1698214980000,5.362,5.373,5.342,5.348,54733.2
+1698215040000,5.348,5.378,5.341,5.362,62433.5
+1698215100000,5.362,5.369,5.321,5.333,67374.8
+1698215160000,5.333,5.352,5.311,5.315,69776.6
+1698215220000,5.316,5.323,5.299,5.312,66942.5
+1698215280000,5.312,5.314,5.277,5.29,87785.7
+1698215340000,5.29,5.307,5.277,5.306,45692.5
+1698215400000,5.306,5.308,5.252,5.253,72241.1
+1698215460000,5.254,5.254,5.207,5.214,113875.8
+1698215520000,5.214,5.217,5.178,5.18,118084.1
+1698215580000,5.181,5.194,5.143,5.167,130760.9
+1698215640000,5.168,5.206,5.15,5.186,74945.3
+1698215700000,5.187,5.192,5.145,5.146,77035.3
+1698215760000,5.147,5.16,5.115,5.12,117532.0
+1698215820000,5.12,5.122,5.071,5.091,152265.7
+1698215880000,5.092,5.094,5.009,5.01,214470.6
+1698215940000,5.012,5.078,4.967,5.043,300927.9
+1698216000000,5.041,5.091,5.034,5.076,122507.4
+1698216060000,5.079,5.083,5.06,5.073,54150.9
+1698216120000,5.072,5.117,5.026,5.048,149332.9
+1698216180000,5.048,5.078,5.045,5.048,72555.7
+1698216240000,5.048,5.063,4.995,5.0,139843.1
+1698216300000,4.999,5.03,4.978,4.995,116004.1
+1698216360000,4.994,5.027,4.983,5.022,63613.4
+1698216420000,5.023,5.062,5.02,5.043,60626.8
+1698216480000,5.043,5.062,5.037,5.062,36535.8
+1698216540000,5.062,5.062,5.006,5.036,53441.0
+1698216600000,5.035,5.046,5.02,5.023,40847.4
+1698216660000,5.023,5.042,5.004,5.012,44323.3
+1698216720000,5.012,5.023,4.993,4.999,44048.9
+1698216780000,4.999,4.999,4.926,4.98,165160.2
+1698216840000,4.976,5.02,4.955,5.012,79473.1
+1698216900000,5.012,5.029,4.991,5.017,47816.2
+1698216960000,5.018,5.03,5.013,5.029,15874.9
+1698217020000,5.029,5.047,5.027,5.042,37335.3
+1698217080000,5.04,5.043,5.009,5.021,39676.2
+1698217140000,5.022,5.046,5.022,5.04,19359.7
+1698217200000,5.039,5.047,5.02,5.039,47760.0
+1698217260000,5.039,5.058,5.037,5.053,34786.6
+1698217320000,5.053,5.068,5.042,5.06,52703.3
+1698217380000,5.059,5.065,5.042,5.057,34090.6
+1698217440000,5.054,5.118,5.053,5.086,155322.8
+1698217500000,5.085,5.111,5.067,5.09,161355.8
+1698217560000,5.09,5.108,5.071,5.104,85403.4
+1698217620000,5.103,5.138,5.101,5.125,149075.1
+1698217680000,5.124,5.128,5.108,5.113,29812.9
+1698217740000,5.112,5.128,5.108,5.122,31480.7
+1698217800000,5.122,5.128,5.076,5.078,46759.0
+1698217860000,5.078,5.108,5.075,5.09,22362.6
+1698217920000,5.09,5.119,5.085,5.111,38847.4
+1698217980000,5.111,5.135,5.108,5.111,35573.6
+1698218040000,5.111,5.136,5.107,5.127,23953.9
+1698218100000,5.127,5.136,5.098,5.101,28948.6
+1698218160000,5.1,5.129,5.082,5.119,42836.2
+1698218220000,5.12,5.148,5.113,5.142,45703.3
+1698218280000,5.141,5.159,5.117,5.125,59940.5
+1698218340000,5.126,5.128,5.104,5.109,22229.7
+1698218400000,5.11,5.112,5.097,5.105,25815.7
+1698218460000,5.106,5.13,5.082,5.084,34106.6
+1698218520000,5.084,5.096,5.04,5.053,108694.3
+1698218580000,5.054,5.065,5.003,5.053,89632.9
+1698218640000,5.053,5.077,5.05,5.07,25128.8
+1698218700000,5.07,5.074,5.048,5.058,23467.5
+1698218760000,5.057,5.075,5.038,5.046,25195.8
+1698218820000,5.048,5.055,5.019,5.027,25552.3
+1698218880000,5.028,5.029,4.982,5.012,78051.6
+1698218940000,5.011,5.022,4.992,5.007,38121.8
+1698219000000,5.013,5.075,5.013,5.064,52288.1
+1698219060000,5.065,5.071,5.041,5.053,26957.9
+1698219120000,5.053,5.065,5.042,5.05,21669.4
+1698219180000,5.05,5.06,5.029,5.043,27361.0
+1698219240000,5.042,5.065,5.04,5.047,19625.8
+1698219300000,5.047,5.068,5.044,5.05,14561.3
+1698219360000,5.051,5.084,5.051,5.073,25595.0
+1698219420000,5.073,5.077,5.048,5.049,21423.2
+1698219480000,5.049,5.05,5.022,5.036,29786.2
+1698219540000,5.036,5.068,5.036,5.068,17654.9
+1698219600000,5.067,5.142,5.067,5.142,86987.6
+1698219660000,5.141,5.144,5.103,5.127,66405.2
+1698219720000,5.127,5.143,5.1,5.122,77052.9
+1698219780000,5.122,5.139,5.096,5.104,47660.5
+1698219840000,5.103,5.136,5.1,5.134,61164.9
+1698219900000,5.134,5.136,5.091,5.096,66888.9
+1698219960000,5.096,5.098,5.043,5.079,109824.3
+1698220020000,5.076,5.17,5.067,5.17,103240.9
+1698220080000,5.171,5.196,5.144,5.172,142204.1
+1698220140000,5.172,5.203,5.16,5.189,109115.8
+1698220200000,5.189,5.204,5.163,5.198,99861.6
+1698220260000,5.199,5.233,5.161,5.168,159008.9
+1698220320000,5.167,5.224,5.166,5.201,105688.9
+1698220380000,5.202,5.232,5.192,5.226,83766.4
+1698220440000,5.226,5.232,5.209,5.232,51842.0
+1698220500000,5.229,5.252,5.215,5.233,122792.7
+1698220560000,5.234,5.246,5.202,5.215,59365.9
+1698220620000,5.215,5.228,5.201,5.223,38986.2
+1698220680000,5.223,5.244,5.202,5.217,63911.1
+1698220740000,5.216,5.218,5.201,5.208,33237.9
+1698220800000,5.207,5.242,5.181,5.233,93475.6
+1698220860000,5.231,5.294,5.213,5.277,153671.3
+1698220920000,5.275,5.299,5.252,5.285,147756.0
+1698220980000,5.285,5.329,5.282,5.321,132100.3
+1698221040000,5.321,5.341,5.283,5.29,159484.2
+1698221100000,5.291,5.301,5.257,5.267,119670.2
+1698221160000,5.268,5.276,5.226,5.236,109761.3
+1698221220000,5.237,5.249,5.136,5.147,190232.5
+1698221280000,5.146,5.159,5.089,5.125,181821.5
+1698221340000,5.127,5.157,5.104,5.156,73400.5
+1698221400000,5.155,5.225,5.13,5.135,166289.8
+1698221460000,5.132,5.164,5.114,5.16,67853.9
+1698221520000,5.159,5.162,5.136,5.148,30310.4
+1698221580000,5.148,5.155,5.115,5.123,43429.8
+1698221640000,5.124,5.147,5.11,5.145,47992.6
+1698221700000,5.146,5.173,5.138,5.148,55891.9
+1698221760000,5.147,5.192,5.146,5.176,41868.8
+1698221820000,5.176,5.21,5.172,5.186,60158.1
+1698221880000,5.186,5.199,5.172,5.178,29355.8
+1698221940000,5.179,5.219,5.179,5.211,42489.4
+1698222000000,5.211,5.222,5.198,5.211,41235.3
+1698222060000,5.211,5.218,5.198,5.199,29702.3
+1698222120000,5.2,5.208,5.19,5.192,30707.4
+1698222180000,5.191,5.239,5.191,5.227,72069.2
+1698222240000,5.228,5.257,5.213,5.229,73177.7
+1698222300000,5.23,5.261,5.221,5.254,62077.7
+1698222360000,5.253,5.277,5.242,5.254,65571.3
+1698222420000,5.253,5.286,5.246,5.257,71054.4
+1698222480000,5.257,5.28,5.253,5.272,32117.6
+1698222540000,5.271,5.285,5.243,5.246,54650.6
+1698222600000,5.247,5.283,5.239,5.273,52259.7
+1698222660000,5.273,5.3,5.267,5.289,47468.3
+1698222720000,5.289,5.299,5.263,5.269,39357.6
+1698222780000,5.269,5.279,5.255,5.276,32600.6
+1698222840000,5.278,5.293,5.269,5.274,30731.8
+1698222900000,5.273,5.281,5.239,5.243,41550.5
+1698222960000,5.241,5.25,5.225,5.233,57355.2
+1698223020000,5.233,5.241,5.217,5.234,51354.0
+1698223080000,5.234,5.249,5.232,5.24,27595.7
+1698223140000,5.24,5.24,5.206,5.212,39089.3
+1698223200000,5.211,5.224,5.197,5.216,40724.5
+1698223260000,5.216,5.23,5.203,5.227,28098.4
+1698223320000,5.227,5.227,5.201,5.208,31002.9
+1698223380000,5.209,5.228,5.2,5.216,30210.6
+1698223440000,5.216,5.224,5.208,5.223,15083.9
+1698223500000,5.223,5.248,5.222,5.246,37378.8
+1698223560000,5.247,5.249,5.2,5.211,46682.9
+1698223620000,5.209,5.218,5.2,5.202,26260.9
+1698223680000,5.202,5.213,5.187,5.206,50464.1
+1698223740000,5.206,5.224,5.202,5.211,24310.3
+1698223800000,5.21,5.231,5.207,5.224,25848.9
+1698223860000,5.224,5.234,5.206,5.207,20516.4
+1698223920000,5.207,5.216,5.173,5.186,57626.5
+1698223980000,5.186,5.189,5.16,5.166,46229.3
+1698224040000,5.166,5.179,5.153,5.167,44060.4
+1698224100000,5.169,5.177,5.157,5.159,27297.8
+1698224160000,5.159,5.163,5.137,5.153,73146.2
+1698224220000,5.153,5.153,5.12,5.124,47336.3
+1698224280000,5.124,5.129,5.102,5.111,40499.6
+1698224340000,5.11,5.11,5.056,5.058,198793.7
+1698224400000,5.058,5.078,5.027,5.033,106824.5
+1698224460000,5.034,5.056,5.03,5.054,56209.2
+1698224520000,5.054,5.091,5.045,5.084,73937.9
+1698224580000,5.086,5.13,5.082,5.112,69176.1
+1698224640000,5.112,5.124,5.105,5.117,23109.2
+1698224700000,5.116,5.12,5.065,5.071,68638.8
+1698224760000,5.071,5.095,5.069,5.093,46771.3
+1698224820000,5.092,5.098,5.079,5.079,18082.9
+1698224880000,5.078,5.089,5.073,5.085,17104.9
+1698224940000,5.082,5.086,5.078,5.083,12301.3
+1698225000000,5.083,5.125,5.076,5.125,39367.3
+1698225060000,5.125,5.151,5.123,5.135,46411.9
+1698225120000,5.133,5.138,5.121,5.124,20683.1
+1698225180000,5.123,5.124,5.102,5.112,20648.2
+1698225240000,5.111,5.12,5.1,5.119,16779.6
+1698225300000,5.119,5.141,5.114,5.133,27393.8
+1698225360000,5.134,5.149,5.129,5.145,13995.4
+1698225420000,5.145,5.146,5.11,5.11,26764.1
+1698225480000,5.111,5.118,5.108,5.11,11098.1
+1698225540000,5.11,5.126,5.11,5.121,11633.2
+1698225600000,5.121,5.129,5.111,5.113,9803.5
+1698225660000,5.113,5.115,5.091,5.11,23018.5
+1698225720000,5.11,5.138,5.108,5.134,20862.8
+1698225780000,5.135,5.145,5.12,5.123,27069.8
+1698225840000,5.125,5.136,5.121,5.131,13296.2
+1698225900000,5.131,5.142,5.12,5.134,30373.3
+1698225960000,5.134,5.143,5.134,5.135,11996.2
+1698226020000,5.136,5.139,5.123,5.123,10092.5
+1698226080000,5.124,5.139,5.12,5.129,20600.7
+1698226140000,5.13,5.163,5.128,5.149,28523.1
+1698226200000,5.148,5.156,5.104,5.107,41618.1
+1698226260000,5.106,5.126,5.104,5.111,21072.7
+1698226320000,5.111,5.126,5.104,5.125,27350.1
+1698226380000,5.126,5.143,5.123,5.13,16165.0
+1698226440000,5.132,5.156,5.132,5.143,23664.2
+1698226500000,5.143,5.176,5.136,5.161,30000.1
+1698226560000,5.159,5.171,5.157,5.166,19239.4
+1698226620000,5.165,5.165,5.139,5.145,18832.4
+1698226680000,5.144,5.154,5.129,5.132,14527.0
+1698226740000,5.133,5.141,5.127,5.141,11395.1
+1698226800000,5.139,5.149,5.131,5.134,10613.6
+1698226860000,5.135,5.135,5.113,5.127,19631.0
+1698226920000,5.126,5.138,5.124,5.138,6652.2
+1698226980000,5.137,5.154,5.137,5.154,10923.2
+1698227040000,5.154,5.186,5.154,5.183,35871.1
+1698227100000,5.183,5.189,5.158,5.165,58766.3
+1698227160000,5.164,5.187,5.15,5.183,30285.1
+1698227220000,5.182,5.196,5.18,5.187,30181.5
+1698227280000,5.188,5.189,5.169,5.176,25611.8
+1698227340000,5.176,5.181,5.156,5.156,21161.0
+1698227400000,5.157,5.16,5.14,5.14,14303.5
+1698227460000,5.141,5.16,5.136,5.155,17028.8
+1698227520000,5.155,5.165,5.142,5.144,18767.0
+1698227580000,5.145,5.149,5.125,5.142,17449.0
+1698227640000,5.142,5.153,5.141,5.151,9230.5
+1698227700000,5.15,5.158,5.146,5.148,9718.8
+1698227760000,5.148,5.158,5.135,5.142,16510.1
+1698227820000,5.142,5.148,5.135,5.138,6882.4
+1698227880000,5.138,5.138,5.1,5.129,56226.8
+1698227940000,5.129,5.13,5.117,5.125,12507.0
+1698228000000,5.124,5.128,5.112,5.115,15085.0
+1698228060000,5.114,5.129,5.11,5.115,16601.4
+1698228120000,5.116,5.125,5.112,5.121,12139.5
+1698228180000,5.121,5.124,5.094,5.098,36205.6
+1698228240000,5.097,5.113,5.089,5.109,23324.6
+1698228300000,5.109,5.122,5.107,5.121,13170.2
+1698228360000,5.12,5.122,5.104,5.112,7777.9
+1698228420000,5.111,5.126,5.108,5.125,11648.5
+1698228480000,5.127,5.128,5.116,5.121,10182.8
+1698228540000,5.12,5.12,5.109,5.112,7403.7
+1698228600000,5.112,5.117,5.108,5.114,5833.2
+1698228660000,5.114,5.128,5.113,5.128,7994.1
+1698228720000,5.127,5.147,5.127,5.141,10378.0
+1698228780000,5.14,5.168,5.139,5.168,17508.3
+1698228840000,5.168,5.171,5.152,5.16,20414.0
+1698228900000,5.16,5.162,5.15,5.159,10244.4
+1698228960000,5.16,5.193,5.16,5.185,39682.1
+1698229020000,5.185,5.192,5.177,5.177,27010.9
+1698229080000,5.179,5.18,5.164,5.176,24652.5
+1698229140000,5.175,5.175,5.161,5.169,16776.1
+1698229200000,5.17,5.177,5.156,5.16,19083.5
+1698229260000,5.16,5.171,5.153,5.164,14900.5
+1698229320000,5.165,5.174,5.163,5.167,8586.0
+1698229380000,5.168,5.177,5.142,5.152,24974.1
+1698229440000,5.152,5.152,5.137,5.138,16747.9
+1698229500000,5.138,5.148,5.133,5.146,13499.7
+1698229560000,5.146,5.172,5.145,5.17,19374.2
+1698229620000,5.17,5.18,5.163,5.168,14260.7
+1698229680000,5.167,5.173,5.164,5.168,6144.8
+1698229740000,5.168,5.183,5.166,5.18,23119.6
+1698229800000,5.179,5.181,5.166,5.169,18877.1
+1698229860000,5.169,5.17,5.15,5.159,26863.9
+1698229920000,5.159,5.175,5.159,5.174,17786.8
+1698229980000,5.174,5.207,5.172,5.205,49027.2
+1698230040000,5.205,5.215,5.197,5.211,38950.8
+1698230100000,5.212,5.219,5.2,5.217,42181.0
+1698230160000,5.217,5.249,5.213,5.247,96473.6
+1698230220000,5.246,5.264,5.241,5.254,79200.0
+1698230280000,5.254,5.255,5.224,5.224,59842.3
+1698230340000,5.225,5.267,5.225,5.253,58955.9
+1698230400000,5.254,5.261,5.229,5.26,43623.8
+1698230460000,5.258,5.262,5.239,5.243,27163.1
+1698230520000,5.243,5.249,5.227,5.245,31149.2
+1698230580000,5.246,5.248,5.225,5.233,28829.0
+1698230640000,5.234,5.241,5.227,5.233,21008.4
+1698230700000,5.233,5.242,5.222,5.224,37364.6
+1698230760000,5.226,5.229,5.183,5.203,69429.7
+1698230820000,5.204,5.212,5.196,5.2,17797.1
+1698230880000,5.201,5.219,5.201,5.218,14343.1
+1698230940000,5.218,5.225,5.204,5.207,26527.8
+1698231000000,5.208,5.215,5.196,5.213,13348.1
+1698231060000,5.213,5.25,5.213,5.244,33128.7
+1698231120000,5.244,5.247,5.223,5.227,12038.5
+1698231180000,5.226,5.23,5.215,5.222,19751.0
+1698231240000,5.222,5.226,5.211,5.224,7298.1
+1698231300000,5.224,5.227,5.214,5.215,8250.0
+1698231360000,5.215,5.23,5.215,5.228,6337.9
+1698231420000,5.228,5.243,5.222,5.227,13207.9
+1698231480000,5.226,5.23,5.204,5.209,25843.1
+1698231540000,5.208,5.219,5.207,5.21,11927.0
+1698231600000,5.211,5.218,5.174,5.198,50042.4
+1698231660000,5.198,5.208,5.183,5.205,16910.4
+1698231720000,5.205,5.21,5.19,5.194,25596.4
+1698231780000,5.193,5.195,5.174,5.18,21941.3
+1698231840000,5.18,5.181,5.155,5.176,47077.8
+1698231900000,5.177,5.2,5.172,5.184,23763.7
+1698231960000,5.184,5.208,5.184,5.204,15338.0
+1698232020000,5.203,5.239,5.203,5.229,37463.0
+1698232080000,5.23,5.231,5.195,5.205,55030.1
+1698232140000,5.205,5.209,5.194,5.194,12041.2
+1698232200000,5.194,5.197,5.18,5.18,19268.8
+1698232260000,5.18,5.184,5.17,5.173,11729.2
+1698232320000,5.173,5.201,5.173,5.196,15853.5
+1698232380000,5.196,5.204,5.196,5.204,8100.6
+1698232440000,5.205,5.212,5.19,5.207,20148.0
+1698232500000,5.207,5.207,5.181,5.19,17675.9
+1698232560000,5.19,5.214,5.19,5.203,16558.9
+1698232620000,5.204,5.232,5.202,5.218,26080.3
+1698232680000,5.218,5.232,5.208,5.208,17146.3
+1698232740000,5.208,5.215,5.19,5.205,25600.6
+1698232800000,5.205,5.217,5.2,5.202,16356.2
+1698232860000,5.201,5.222,5.184,5.212,40958.3
+1698232920000,5.212,5.216,5.189,5.194,20311.7
+1698232980000,5.194,5.198,5.18,5.182,19676.6
+1698233040000,5.181,5.19,5.172,5.183,23695.9
+1698233100000,5.183,5.184,5.175,5.178,14443.6
+1698233160000,5.177,5.195,5.173,5.183,14757.6
+1698233220000,5.182,5.197,5.178,5.192,14020.9
+1698233280000,5.193,5.196,5.181,5.182,12302.8
+1698233340000,5.181,5.195,5.173,5.194,25957.5
+1698233400000,5.195,5.195,5.175,5.179,10133.7
+1698233460000,5.178,5.18,5.17,5.178,19872.6
+1698233520000,5.179,5.185,5.173,5.173,9616.4
+1698233580000,5.173,5.179,5.17,5.173,19057.2
+1698233640000,5.171,5.177,5.17,5.172,9292.8
+1698233700000,5.172,5.18,5.161,5.167,43497.2
+1698233760000,5.166,5.175,5.16,5.16,35445.6
+1698233820000,5.161,5.161,5.136,5.142,61128.7
+1698233880000,5.143,5.147,5.116,5.119,57393.3
+1698233940000,5.118,5.13,5.097,5.097,59613.1
+1698234000000,5.097,5.119,5.063,5.11,101201.2
+1698234060000,5.11,5.117,5.1,5.117,22869.5
+1698234120000,5.118,5.119,5.095,5.119,31593.9
+1698234180000,5.118,5.118,5.079,5.091,47449.3
+1698234240000,5.09,5.1,5.087,5.089,15980.8
+1698234300000,5.089,5.1,5.086,5.093,20653.1
+1698234360000,5.093,5.114,5.092,5.112,23687.5
+1698234420000,5.111,5.12,5.11,5.12,11139.3
+1698234480000,5.12,5.126,5.11,5.116,22313.3
+1698234540000,5.116,5.126,5.112,5.126,14599.1
+1698234600000,5.125,5.131,5.12,5.127,25285.6
+1698234660000,5.126,5.126,5.112,5.12,11590.0
+1698234720000,5.12,5.146,5.12,5.144,19815.4
+1698234780000,5.145,5.15,5.131,5.131,17062.9
+1698234840000,5.131,5.133,5.115,5.117,8616.9
+1698234900000,5.117,5.123,5.105,5.107,12466.6
+1698234960000,5.108,5.111,5.096,5.098,14713.1
+1698235020000,5.099,5.105,5.095,5.097,14521.8
+1698235080000,5.098,5.111,5.098,5.107,8958.5
+1698235140000,5.107,5.107,5.097,5.103,8139.8
+1698235200000,5.103,5.11,5.098,5.106,20595.4
+1698235260000,5.106,5.136,5.105,5.131,25680.8
+1698235320000,5.131,5.135,5.116,5.121,16873.3
+1698235380000,5.12,5.148,5.12,5.144,11056.9
+1698235440000,5.144,5.153,5.143,5.145,15358.6
+1698235500000,5.145,5.145,5.122,5.127,19015.3
+1698235560000,5.127,5.13,5.12,5.127,10561.6
+1698235620000,5.126,5.129,5.115,5.116,16295.8
+1698235680000,5.116,5.121,5.11,5.11,9788.4
+1698235740000,5.111,5.112,5.097,5.105,11565.3
+1698235800000,5.105,5.107,5.068,5.078,34527.9
+1698235860000,5.077,5.08,5.056,5.06,36912.1
+1698235920000,5.059,5.062,5.044,5.057,39894.0
+1698235980000,5.058,5.066,5.049,5.057,22722.5
+1698236040000,5.056,5.081,5.053,5.069,23956.2
+1698236100000,5.07,5.091,5.069,5.076,23771.7
+1698236160000,5.076,5.077,5.064,5.067,12425.4
+1698236220000,5.068,5.069,5.051,5.058,11684.6
+1698236280000,5.058,5.062,5.053,5.06,7143.4
+1698236340000,5.06,5.071,5.059,5.066,12023.9
+1698236400000,5.066,5.073,5.066,5.073,6947.5
+1698236460000,5.073,5.075,5.035,5.035,36926.6
+1698236520000,5.036,5.048,5.033,5.046,26803.4
+1698236580000,5.047,5.05,5.022,5.023,23903.8
+1698236640000,5.022,5.04,5.022,5.038,11209.9
+1698236700000,5.037,5.038,5.02,5.022,31010.6
+1698236760000,5.023,5.028,4.937,4.965,190875.8
+1698236820000,4.967,4.994,4.963,4.99,94510.5
+1698236880000,4.989,5.009,4.988,4.993,41907.6
+1698236940000,4.992,5.009,4.983,5.008,26667.6
+1698237000000,5.008,5.014,4.996,5.003,24329.7
+1698237060000,5.002,5.013,4.988,5.004,25325.1
+1698237120000,5.004,5.007,4.988,4.992,18297.2
+1698237180000,4.992,4.998,4.984,4.998,15233.6
+1698237240000,4.997,5.036,4.997,5.036,25794.6
+1698237300000,5.035,5.057,5.031,5.042,30920.2
+1698237360000,5.044,5.044,5.021,5.024,12773.2
+1698237420000,5.026,5.03,5.019,5.026,17354.9
+1698237480000,5.026,5.049,5.021,5.048,19088.3
+1698237540000,5.048,5.051,5.034,5.034,11276.7
+1698237600000,5.035,5.048,5.033,5.042,9288.5
+1698237660000,5.041,5.05,5.03,5.036,12696.8
+1698237720000,5.037,5.051,5.03,5.051,14228.7
+1698237780000,5.051,5.057,5.048,5.055,7609.9
+1698237840000,5.055,5.061,5.055,5.058,9704.2
+1698237900000,5.057,5.061,5.045,5.059,28443.1
+1698237960000,5.059,5.079,5.058,5.075,21030.7
+1698238020000,5.074,5.086,5.073,5.075,16530.6
+1698238080000,5.076,5.091,5.072,5.09,18988.0
+1698238140000,5.09,5.132,5.088,5.132,49369.9
+1698238200000,5.13,5.13,5.101,5.103,36175.1
+1698238260000,5.103,5.104,5.08,5.087,26837.9
+1698238320000,5.086,5.092,5.073,5.09,20300.8
+1698238380000,5.09,5.106,5.086,5.098,11901.4
+1698238440000,5.099,5.101,5.087,5.097,12249.4
+1698238500000,5.097,5.106,5.09,5.091,12064.3
+1698238560000,5.091,5.094,5.078,5.079,13879.3
+1698238620000,5.079,5.088,5.078,5.086,15405.4
+1698238680000,5.087,5.097,5.079,5.082,13934.4
+1698238740000,5.081,5.084,5.075,5.081,7090.6
+1698238800000,5.08,5.098,5.08,5.096,15830.3
+1698238860000,5.097,5.119,5.083,5.118,39728.8
+1698238920000,5.118,5.125,5.103,5.103,24481.9
+1698238980000,5.105,5.115,5.1,5.102,12531.6
+1698239040000,5.101,5.102,5.089,5.089,7427.6
+1698239100000,5.09,5.093,5.079,5.082,8880.1
+1698239160000,5.081,5.095,5.079,5.083,8718.9
+1698239220000,5.082,5.093,5.081,5.087,9703.3
+1698239280000,5.086,5.103,5.085,5.103,7387.5
+1698239340000,5.102,5.12,5.1,5.103,22012.9
+1698239400000,5.103,5.117,5.1,5.108,16165.0
+1698239460000,5.108,5.117,5.107,5.115,6632.3
+1698239520000,5.114,5.535,5.114,5.462,961125.1
+1698239580000,5.466,5.571,5.341,5.571,1297903.5
+1698239640000,5.567,5.674,5.499,5.607,799450.7
+1698239700000,5.606,5.686,5.594,5.662,604474.7
+1698239760000,5.66,5.679,5.505,5.671,718264.4
+1698239820000,5.673,5.78,5.623,5.757,753352.8
+1698239880000,5.753,5.83,5.69,5.809,610715.3
+1698239940000,5.808,5.845,5.696,5.718,583056.2
+1698240000000,5.719,5.78,5.66,5.735,437037.8
+1698240060000,5.736,5.76,5.69,5.729,280050.5
+1698240120000,5.729,5.737,5.686,5.727,209706.7
+1698240180000,5.727,5.777,5.69,5.769,359575.0
+1698240240000,5.77,5.835,5.724,5.784,488102.7
+1698240300000,5.783,5.82,5.741,5.809,383060.5
+1698240360000,5.809,5.85,5.752,5.758,334527.6
+1698240420000,5.758,5.795,5.694,5.777,310244.1
+1698240480000,5.776,5.836,5.743,5.796,243409.2
+1698240540000,5.797,5.872,5.773,5.833,352774.0
+1698240600000,5.833,5.893,5.796,5.863,345192.4
+1698240660000,5.862,5.87,5.77,5.79,362847.3
+1698240720000,5.789,5.819,5.758,5.793,225514.0
+1698240780000,5.792,5.817,5.781,5.785,138550.9
+1698240840000,5.785,5.813,5.756,5.803,234762.9
+1698240900000,5.803,5.825,5.767,5.773,151389.5
+1698240960000,5.772,5.798,5.764,5.789,116788.0
+1698241020000,5.789,5.851,5.78,5.832,183077.2
+1698241080000,5.833,5.947,5.813,5.913,512956.3
+1698241140000,5.913,5.963,5.904,5.919,366322.7
+1698241200000,5.921,5.959,5.9,5.932,256283.1
+1698241260000,5.931,5.999,5.891,5.971,306900.2
+1698241320000,5.977,6.027,5.958,5.983,552153.4
+1698241380000,5.981,6.057,5.974,6.05,368980.5
+1698241440000,6.05,6.095,6.026,6.091,401417.0
+1698241500000,6.09,6.2,6.049,6.167,866177.9
+1698241560000,6.164,6.2,6.126,6.19,599655.5
+1698241620000,6.189,6.198,6.134,6.145,260747.4
+1698241680000,6.145,6.147,5.994,6.036,858210.0
+1698241740000,6.035,6.095,6.015,6.085,328578.7
+1698241800000,6.086,6.254,6.086,6.253,728093.8
+1698241860000,6.252,6.274,6.16,6.164,564351.4
+1698241920000,6.163,6.195,6.124,6.143,289880.2
+1698241980000,6.143,6.174,6.061,6.116,268679.6
+1698242040000,6.117,6.168,6.08,6.148,217819.3
+1698242100000,6.149,6.176,6.125,6.146,202484.9
+1698242160000,6.146,6.17,6.101,6.141,190856.9
+1698242220000,6.142,6.168,6.106,6.163,151350.3
+1698242280000,6.164,6.202,6.131,6.185,230513.4
+1698242340000,6.185,6.219,6.158,6.172,302845.3
+1698242400000,6.172,6.237,6.136,6.204,364887.6
+1698242460000,6.204,6.288,6.192,6.265,341578.2
+1698242520000,6.265,6.35,6.235,6.255,468145.8
+1698242580000,6.255,6.36,6.252,6.271,495775.7
+1698242640000,6.27,6.289,6.065,6.08,871178.4
+1698242700000,6.079,6.097,5.953,6.065,1036861.6
+1698242760000,6.064,6.133,6.051,6.093,497888.4
+1698242820000,6.094,6.188,6.093,6.151,448307.2
+1698242880000,6.152,6.162,6.117,6.143,198661.5
+1698242940000,6.144,6.144,6.06,6.117,284062.8
+1698243000000,6.117,6.14,6.064,6.078,203268.7
+1698243060000,6.078,6.103,6.022,6.031,202070.6
+1698243120000,6.03,6.128,6.026,6.102,241155.4
+1698243180000,6.102,6.133,6.089,6.099,115904.1
+1698243240000,6.099,6.11,6.092,6.1,58101.0
+1698243300000,6.099,6.129,6.069,6.073,131383.9
+1698243360000,6.073,6.14,6.072,6.116,160452.4
+1698243420000,6.115,6.133,6.105,6.116,79594.1
+1698243480000,6.116,6.182,6.107,6.165,156996.4
+1698243540000,6.164,6.25,6.156,6.241,359258.9
+1698243600000,6.242,6.26,6.187,6.208,302996.0
+1698243660000,6.204,6.218,6.186,6.194,148853.9
+1698243720000,6.194,6.198,6.154,6.165,149440.1
+1698243780000,6.164,6.182,6.125,6.133,120620.3
+1698243840000,6.128,6.174,6.123,6.149,91700.7
+1698243900000,6.149,6.17,6.123,6.169,103758.0
+1698243960000,6.169,6.178,6.151,6.167,60596.9
+1698244020000,6.168,6.178,6.101,6.121,148724.0
+1698244080000,6.121,6.121,6.083,6.093,109084.7
+1698244140000,6.094,6.116,6.092,6.098,57897.1
+1698244200000,6.097,6.116,6.055,6.067,137932.2
+1698244260000,6.068,6.12,6.027,6.08,294061.6
+1698244320000,6.08,6.149,6.08,6.135,111001.4
+1698244380000,6.134,6.157,6.11,6.12,99459.9
+1698244440000,6.12,6.133,6.091,6.093,99356.5
+1698244500000,6.093,6.153,6.093,6.132,64757.0
+1698244560000,6.132,6.199,6.132,6.14,184279.8
+1698244620000,6.141,6.174,6.136,6.157,56192.6
+1698244680000,6.157,6.162,6.136,6.137,58864.5
+1698244740000,6.138,6.189,6.132,6.165,76532.6
+1698244800000,6.165,6.185,6.132,6.141,78916.7
+1698244860000,6.142,6.155,6.123,6.132,61176.0
+1698244920000,6.132,6.15,6.107,6.116,80187.7
+1698244980000,6.116,6.119,6.086,6.1,116975.7
+1698245040000,6.1,6.127,6.094,6.115,55284.2
+1698245100000,6.114,6.13,6.052,6.062,90546.2
+1698245160000,6.062,6.096,6.03,6.058,140419.9
+1698245220000,6.058,6.099,6.056,6.093,78235.8
+1698245280000,6.092,6.129,6.092,6.1,92890.3
+1698245340000,6.1,6.112,6.069,6.07,37861.3
+1698245400000,6.071,6.084,6.03,6.032,64490.8
+1698245460000,6.033,6.046,5.905,5.933,646578.8
+1698245520000,5.933,5.98,5.912,5.942,250781.9
+1698245580000,5.941,5.972,5.93,5.955,122583.9
+1698245640000,5.955,5.981,5.913,5.973,200779.5
+1698245700000,5.974,5.993,5.928,5.939,125139.0
+1698245760000,5.939,5.944,5.836,5.84,422363.6
+1698245820000,5.841,5.879,5.836,5.843,183667.0
+1698245880000,5.842,5.9,5.827,5.843,203726.8
+1698245940000,5.844,5.864,5.772,5.838,448802.7
+1698246000000,5.837,5.871,5.79,5.819,264128.0
+1698246060000,5.82,5.829,5.79,5.815,114398.2
+1698246120000,5.815,5.862,5.809,5.855,114583.3
+1698246180000,5.856,5.93,5.856,5.918,240774.0
+1698246240000,5.918,5.985,5.916,5.961,223660.3
+1698246300000,5.961,5.962,5.926,5.936,98020.7
+1698246360000,5.937,5.937,5.86,5.897,160747.7
+1698246420000,5.898,5.909,5.85,5.889,71401.3
+1698246480000,5.889,5.915,5.877,5.908,53814.2
+1698246540000,5.905,5.933,5.904,5.921,62353.9
+1698246600000,5.92,5.955,5.904,5.91,94209.5
+1698246660000,5.91,5.914,5.863,5.869,83372.3
+1698246720000,5.87,5.903,5.868,5.893,56054.6
+1698246780000,5.893,5.893,5.871,5.877,46013.3
+1698246840000,5.876,5.903,5.876,5.9,33978.4
+1698246900000,5.9,5.902,5.836,5.869,82150.9
+1698246960000,5.869,5.94,5.864,5.938,85489.3
+1698247020000,5.938,6.04,5.937,6.03,272131.0
+1698247080000,6.03,6.111,6.004,6.073,251825.4
+1698247140000,6.073,6.15,6.063,6.117,304157.4
+1698247200000,6.115,6.141,6.086,6.106,232324.5
+1698247260000,6.106,6.108,6.074,6.076,88562.8
+1698247320000,6.075,6.103,6.051,6.058,86684.7
+1698247380000,6.058,6.069,6.01,6.017,124697.0
+1698247440000,6.016,6.069,6.003,6.039,109046.0
+1698247500000,6.039,6.051,6.016,6.033,66844.8
+1698247560000,6.033,6.073,6.031,6.048,60518.6
+1698247620000,6.048,6.098,6.046,6.091,98141.0
+1698247680000,6.091,6.1,6.061,6.072,51630.2
+1698247740000,6.073,6.097,6.058,6.085,63083.4
+1698247800000,6.085,6.135,6.076,6.113,130839.2
+1698247860000,6.112,6.239,6.097,6.218,279138.2
+1698247920000,6.219,6.35,6.216,6.327,531948.0
+1698247980000,6.327,6.399,6.304,6.324,443112.0
+1698248040000,6.323,6.461,6.317,6.399,455717.0
+1698248100000,6.4,6.427,6.352,6.415,242593.2
+1698248160000,6.415,6.422,6.342,6.362,299064.4
+1698248220000,6.362,6.365,6.183,6.191,443151.4
+1698248280000,6.189,6.198,6.119,6.177,391545.9
+1698248340000,6.176,6.19,6.148,6.159,143850.3
+1698248400000,6.16,6.191,6.102,6.188,224144.6
+1698248460000,6.19,6.246,6.15,6.243,156914.1
+1698248520000,6.243,6.26,6.219,6.222,206286.3
+1698248580000,6.223,6.24,6.186,6.199,139257.9
+1698248640000,6.198,6.236,6.19,6.229,94377.7
+1698248700000,6.229,6.261,6.176,6.196,142761.0
+1698248760000,6.195,6.211,6.176,6.196,71032.7
+1698248820000,6.196,6.222,6.154,6.162,120716.2
+1698248880000,6.161,6.196,6.104,6.184,157349.0
+1698248940000,6.185,6.197,6.168,6.18,55417.0
+1698249000000,6.18,6.194,6.166,6.193,58632.7
+1698249060000,6.193,6.22,6.192,6.205,86631.3
+1698249120000,6.204,6.247,6.195,6.216,92585.3
+1698249180000,6.215,6.216,6.17,6.202,75186.5
+1698249240000,6.202,6.234,6.186,6.212,58217.8
+1698249300000,6.212,6.217,6.185,6.185,31397.7
+1698249360000,6.186,6.188,6.14,6.166,111352.3
+1698249420000,6.167,6.193,6.158,6.176,59925.7
+1698249480000,6.175,6.199,6.171,6.179,32232.8
+1698249540000,6.179,6.286,6.177,6.268,127283.7
+1698249600000,6.266,6.29,6.143,6.15,163009.0
+1698249660000,6.149,6.306,6.147,6.3,180259.7
+1698249720000,6.298,6.425,6.296,6.397,315519.2
+1698249780000,6.399,6.435,6.342,6.378,236472.7
+1698249840000,6.381,6.395,6.237,6.285,220262.0
+1698249900000,6.286,6.332,6.264,6.267,130553.8
+1698249960000,6.267,6.35,6.235,6.325,192601.7
+1698250020000,6.324,6.412,6.28,6.38,118634.1
+1698250080000,6.38,6.42,6.321,6.361,163220.2
+1698250140000,6.361,6.368,6.289,6.322,124909.0
+1698250200000,6.323,6.356,6.304,6.337,70897.3
+1698250260000,6.338,6.352,6.31,6.341,74122.5
+1698250320000,6.34,6.34,6.28,6.308,75821.6
+1698250380000,6.308,6.33,6.283,6.304,73811.0
+1698250440000,6.304,6.358,6.295,6.324,76451.3
+1698250500000,6.329,6.485,6.322,6.423,430697.9
+1698250560000,6.421,6.566,6.4,6.498,512736.7
+1698250620000,6.499,6.53,6.393,6.423,316299.6
+1698250680000,6.423,6.437,6.292,6.306,251170.1
+1698250740000,6.306,6.342,6.283,6.297,173043.8
+1698250800000,6.295,6.377,6.29,6.375,176254.7
+1698250860000,6.375,6.375,6.326,6.346,87587.5
+1698250920000,6.346,6.355,6.206,6.227,238772.0
+1698250980000,6.227,6.28,6.223,6.262,143148.9
+1698251040000,6.263,6.278,6.231,6.238,80032.4
+1698251100000,6.239,6.255,6.166,6.231,166149.3
+1698251160000,6.233,6.255,6.178,6.186,110561.0
+1698251220000,6.185,6.205,6.141,6.168,167711.4
+1698251280000,6.168,6.179,6.122,6.149,108298.0
+1698251340000,6.149,6.189,6.046,6.067,288206.2
+1698251400000,6.068,6.2,6.068,6.193,213635.6
+1698251460000,6.192,6.24,6.176,6.215,125808.0
+1698251520000,6.216,6.25,6.2,6.202,91804.2
+1698251580000,6.202,6.209,6.168,6.197,80345.7
+1698251640000,6.195,6.236,6.169,6.201,166738.7
+1698251700000,6.201,6.246,6.157,6.163,155737.3
+1698251760000,6.162,6.191,6.16,6.191,89840.6
+1698251820000,6.186,6.203,6.147,6.156,103179.0
+1698251880000,6.156,6.175,6.1,6.132,172897.6
+1698251940000,6.13,6.142,6.09,6.126,170726.2
+1698252000000,6.128,6.173,6.097,6.142,132489.1
+1698252060000,6.143,6.177,6.087,6.12,121021.4
+1698252120000,6.12,6.162,6.102,6.14,98401.8
+1698252180000,6.141,6.202,6.134,6.191,106474.4
+1698252240000,6.191,6.239,6.177,6.228,107367.8
+1698252300000,6.228,6.311,6.227,6.304,156907.5
+1698252360000,6.307,6.321,6.236,6.259,154154.8
+1698252420000,6.259,6.261,6.185,6.21,115925.0
+1698252480000,6.211,6.214,6.173,6.185,64438.0
+1698252540000,6.184,6.222,6.143,6.152,74844.4
+1698252600000,6.155,6.181,6.144,6.156,57138.3
+1698252660000,6.155,6.191,6.136,6.138,69110.2
+1698252720000,6.137,6.167,6.103,6.13,103531.4
+1698252780000,6.131,6.134,6.1,6.107,64635.3
+1698252840000,6.106,6.15,6.091,6.15,169831.7
+1698252900000,6.149,6.15,6.101,6.106,89152.0
+1698252960000,6.105,6.143,6.104,6.133,50863.4
+1698253020000,6.132,6.15,6.123,6.146,72008.4
+1698253080000,6.146,6.19,6.136,6.141,110504.3
+1698253140000,6.141,6.24,6.109,6.192,217923.8
+1698253200000,6.192,6.2,6.137,6.147,91370.4
+1698253260000,6.147,6.175,6.084,6.09,119042.3
+1698253320000,6.096,6.141,6.06,6.124,152154.9
+1698253380000,6.125,6.156,6.105,6.125,87536.1
+1698253440000,6.123,6.133,6.109,6.129,34186.4
+1698253500000,6.128,6.138,6.106,6.118,40526.6
+1698253560000,6.119,6.144,6.105,6.134,53458.3
+1698253620000,6.134,6.172,6.119,6.163,98238.8
+1698253680000,6.165,6.182,6.15,6.169,73725.1
+1698253740000,6.168,6.17,6.144,6.161,28475.9
+1698253800000,6.162,6.188,6.151,6.184,65667.0
+1698253860000,6.185,6.222,6.171,6.208,90844.9
+1698253920000,6.207,6.208,6.177,6.203,45516.1
+1698253980000,6.201,6.24,6.194,6.233,64460.7
+1698254040000,6.233,6.267,6.222,6.253,89653.7
+1698254100000,6.252,6.274,6.213,6.23,91646.2
+1698254160000,6.231,6.239,6.193,6.199,92163.5
+1698254220000,6.2,6.217,6.189,6.189,44876.8
+1698254280000,6.189,6.213,6.156,6.18,62867.3
+1698254340000,6.18,6.193,6.153,6.167,45734.3
+1698254400000,6.167,6.179,6.156,6.179,37847.0
+1698254460000,6.179,6.183,6.15,6.157,42792.4
+1698254520000,6.157,6.186,6.15,6.175,30925.8
+1698254580000,6.175,6.193,6.164,6.164,43780.3
+1698254640000,6.165,6.186,6.162,6.178,49840.7
+1698254700000,6.179,6.19,6.164,6.164,18326.3
+1698254760000,6.164,6.173,6.141,6.144,36500.6
+1698254820000,6.143,6.179,6.139,6.173,38190.4
+1698254880000,6.174,6.19,6.171,6.184,40273.3
+1698254940000,6.185,6.189,6.172,6.187,27956.0
+1698255000000,6.187,6.187,6.168,6.176,17644.1
+1698255060000,6.176,6.195,6.175,6.194,28431.2
+1698255120000,6.194,6.22,6.19,6.19,54246.5
+1698255180000,6.191,6.205,6.18,6.193,22150.3
+1698255240000,6.194,6.244,6.194,6.232,63911.3
+1698255300000,6.231,6.232,6.21,6.218,31056.2
+1698255360000,6.218,6.227,6.188,6.188,27299.6
+1698255420000,6.188,6.221,6.186,6.217,27743.0
+1698255480000,6.217,6.222,6.195,6.21,21145.5
+1698255540000,6.21,6.214,6.187,6.187,23167.7
+1698255600000,6.187,6.188,6.13,6.151,81595.4
+1698255660000,6.15,6.173,6.139,6.151,72599.3
+1698255720000,6.151,6.188,6.148,6.183,76647.6
+1698255780000,6.183,6.185,6.157,6.165,33066.0
+1698255840000,6.166,6.17,6.149,6.152,24643.6
+1698255900000,6.152,6.181,6.15,6.179,45262.9
+1698255960000,6.18,6.196,6.158,6.172,38155.0
+1698256020000,6.173,6.227,6.172,6.208,85678.9
+1698256080000,6.21,6.224,6.19,6.206,49741.5
+1698256140000,6.205,6.21,6.17,6.192,28475.5
+1698256200000,6.19,6.19,6.152,6.162,48828.9
+1698256260000,6.164,6.172,6.145,6.16,50440.4
+1698256320000,6.16,6.172,6.15,6.154,25801.0
+1698256380000,6.154,6.197,6.127,6.161,126524.1
+1698256440000,6.16,6.169,6.133,6.146,64653.0
+1698256500000,6.147,6.149,6.11,6.126,50511.4
+1698256560000,6.126,6.128,6.102,6.111,48950.2
+1698256620000,6.112,6.15,6.11,6.135,38751.1
+1698256680000,6.134,6.136,6.112,6.115,47670.3
+1698256740000,6.116,6.136,6.105,6.127,34509.4
+1698256800000,6.127,6.128,6.071,6.103,119118.1
+1698256860000,6.103,6.161,6.103,6.159,62439.4
+1698256920000,6.159,6.188,6.152,6.163,75377.9
+1698256980000,6.164,6.18,6.147,6.165,42893.6
+1698257040000,6.164,6.166,6.138,6.146,31762.7
+1698257100000,6.146,6.178,6.138,6.152,40034.0
+1698257160000,6.153,6.178,6.151,6.176,21718.7
+1698257220000,6.176,6.194,6.157,6.16,51082.8
+1698257280000,6.16,6.173,6.152,6.163,16957.9
+1698257340000,6.163,6.188,6.16,6.182,29768.6
+1698257400000,6.183,6.197,6.166,6.172,44603.5
+1698257460000,6.172,6.172,6.154,6.164,26840.7
+1698257520000,6.162,6.17,6.143,6.161,43890.3
+1698257580000,6.161,6.168,6.144,6.15,16384.4
+1698257640000,6.15,6.174,6.148,6.17,21058.5
+1698257700000,6.17,6.187,6.156,6.186,27255.0
+1698257760000,6.185,6.228,6.185,6.219,115524.2
+1698257820000,6.221,6.239,6.21,6.235,59161.2
+1698257880000,6.237,6.259,6.21,6.214,59545.9
+1698257940000,6.216,6.234,6.175,6.183,54458.8
+1698258000000,6.183,6.222,6.182,6.207,34131.6
+1698258060000,6.208,6.256,6.208,6.225,51694.6
+1698258120000,6.223,6.223,6.178,6.192,33680.0
+1698258180000,6.192,6.216,6.156,6.195,57629.8
+1698258240000,6.195,6.21,6.171,6.177,24590.3
+1698258300000,6.177,6.192,6.171,6.176,23851.6
+1698258360000,6.178,6.204,6.158,6.17,59520.7
+1698258420000,6.168,6.176,6.147,6.156,33305.8
+1698258480000,6.157,6.172,6.145,6.169,23721.3
+1698258540000,6.169,6.196,6.157,6.157,31842.5
+1698258600000,6.158,6.164,6.144,6.149,27914.3
+1698258660000,6.148,6.15,6.113,6.134,48079.3
+1698258720000,6.134,6.169,6.132,6.151,39428.9
+1698258780000,6.15,6.2,6.15,6.196,41141.6
+1698258840000,6.195,6.219,6.185,6.192,37757.1
+1698258900000,6.191,6.204,6.171,6.186,23359.9
+1698258960000,6.185,6.198,6.163,6.192,30170.4
+1698259020000,6.193,6.2,6.169,6.18,54474.7
+1698259080000,6.181,6.186,6.16,6.17,25053.3
+1698259140000,6.171,6.173,6.151,6.159,23403.2
+1698259200000,6.161,6.169,6.144,6.16,25481.3
+1698259260000,6.16,6.186,6.155,6.179,36417.6
+1698259320000,6.18,6.198,6.175,6.185,16742.3
+1698259380000,6.185,6.185,6.161,6.164,10382.3
+1698259440000,6.165,6.185,6.164,6.184,13296.8
+1698259500000,6.183,6.207,6.181,6.202,31864.2
+1698259560000,6.202,6.229,6.186,6.228,59230.5
+1698259620000,6.226,6.266,6.219,6.219,80399.8
+1698259680000,6.222,6.224,6.191,6.204,30774.2
+1698259740000,6.205,6.209,6.186,6.203,29173.0
+1698259800000,6.203,6.226,6.192,6.223,23692.4
+1698259860000,6.223,6.252,6.206,6.227,52900.2
+1698259920000,6.227,6.229,6.212,6.219,17787.2
+1698259980000,6.218,6.246,6.206,6.231,37574.4
+1698260040000,6.231,6.24,6.213,6.23,40026.5
+1698260100000,6.229,6.24,6.221,6.232,31063.5
+1698260160000,6.232,6.262,6.227,6.24,96503.0
+1698260220000,6.241,6.265,6.234,6.258,48653.4
+1698260280000,6.258,6.259,6.23,6.238,24370.7
+1698260340000,6.238,6.247,6.205,6.221,42835.5
+1698260400000,6.221,6.258,6.216,6.23,35133.0
+1698260460000,6.23,6.265,6.23,6.253,44511.1
+1698260520000,6.252,6.256,6.207,6.235,102668.3
+1698260580000,6.235,6.244,6.209,6.212,45024.2
+1698260640000,6.213,6.223,6.19,6.217,57511.2
+1698260700000,6.217,6.25,6.208,6.243,27702.9
+1698260760000,6.242,6.25,6.237,6.25,24442.1
+1698260820000,6.25,6.26,6.223,6.23,71905.2
+1698260880000,6.23,6.249,6.23,6.247,25344.7
+1698260940000,6.247,6.285,6.238,6.269,87253.2
+1698261000000,6.268,6.329,6.261,6.32,148993.8
+1698261060000,6.32,6.323,6.288,6.292,75806.8
+1698261120000,6.291,6.3,6.274,6.296,42131.7
+1698261180000,6.296,6.323,6.284,6.31,61608.2
+1698261240000,6.31,6.312,6.28,6.309,47198.8
+1698261300000,6.31,6.329,6.278,6.282,64849.4
+1698261360000,6.282,6.293,6.256,6.276,60116.7
+1698261420000,6.276,6.292,6.257,6.284,32483.8
+1698261480000,6.284,6.289,6.265,6.272,26426.1
+1698261540000,6.272,6.288,6.272,6.288,21704.4
+1698261600000,6.287,6.289,6.25,6.269,41370.0
+1698261660000,6.268,6.27,6.241,6.242,20492.3
+1698261720000,6.242,6.245,6.22,6.234,63925.3
+1698261780000,6.234,6.305,6.227,6.272,104852.1
+1698261840000,6.272,6.3,6.258,6.286,40305.9
+1698261900000,6.286,6.31,6.283,6.293,41411.4
+1698261960000,6.292,6.321,6.288,6.315,51152.5
+1698262020000,6.315,6.329,6.297,6.308,51055.1
+1698262080000,6.308,6.313,6.291,6.293,29057.4
+1698262140000,6.292,6.304,6.283,6.283,32409.9
+1698262200000,6.284,6.297,6.282,6.29,20585.4
+1698262260000,6.289,6.289,6.26,6.274,41238.6
+1698262320000,6.274,6.276,6.26,6.26,26599.4
+1698262380000,6.26,6.276,6.253,6.271,28778.3
+1698262440000,6.269,6.3,6.263,6.286,31066.0
+1698262500000,6.286,6.289,6.265,6.268,27091.5
+1698262560000,6.268,6.277,6.26,6.274,15580.2
+1698262620000,6.274,6.3,6.273,6.285,24241.1
+1698262680000,6.285,6.287,6.265,6.267,18131.0
+1698262740000,6.268,6.274,6.262,6.266,18000.4
+1698262800000,6.267,6.313,6.261,6.28,88231.8
+1698262860000,6.281,6.299,6.274,6.291,17038.4
+1698262920000,6.292,6.294,6.26,6.264,25612.2
+1698262980000,6.264,6.268,6.236,6.256,41847.4
+1698263040000,6.256,6.265,6.247,6.258,21804.8
+1698263100000,6.258,6.282,6.256,6.264,29469.6
+1698263160000,6.265,6.293,6.262,6.276,24872.1
+1698263220000,6.278,6.293,6.277,6.281,25868.0
+1698263280000,6.282,6.29,6.27,6.284,26382.4
+1698263340000,6.284,6.289,6.276,6.281,16412.0
+1698263400000,6.282,6.299,6.278,6.291,22331.6
+1698263460000,6.29,6.3,6.285,6.291,16387.1
+1698263520000,6.292,6.295,6.268,6.274,19282.5
+1698263580000,6.27,6.295,6.259,6.29,16195.7
+1698263640000,6.289,6.3,6.283,6.295,22403.8
+1698263700000,6.295,6.298,6.285,6.288,13602.3
+1698263760000,6.289,6.295,6.281,6.289,14988.3
+1698263820000,6.289,6.289,6.267,6.279,18633.4
+1698263880000,6.278,6.29,6.272,6.273,15251.7
+1698263940000,6.273,6.273,6.254,6.26,30962.3
+1698264000000,6.258,6.261,6.204,6.214,67860.1
+1698264060000,6.215,6.225,6.18,6.193,96774.6
+1698264120000,6.194,6.195,6.128,6.178,117938.7
+1698264180000,6.178,6.18,6.138,6.178,78209.0
+1698264240000,6.178,6.221,6.168,6.192,72824.4
+1698264300000,6.192,6.216,6.177,6.204,63323.7
+1698264360000,6.203,6.22,6.19,6.206,31174.6
+1698264420000,6.206,6.207,6.181,6.195,25463.7
+1698264480000,6.195,6.23,6.185,6.191,78261.5
+1698264540000,6.192,6.203,6.183,6.19,34543.6
+1698264600000,6.192,6.22,6.183,6.217,41287.2
+1698264660000,6.217,6.232,6.208,6.217,23841.0
+1698264720000,6.216,6.222,6.195,6.2,30709.7
+1698264780000,6.201,6.228,6.198,6.205,26985.9
+1698264840000,6.205,6.217,6.2,6.217,14054.8
+1698264900000,6.216,6.23,6.197,6.204,37233.8
+1698264960000,6.205,6.277,6.175,6.274,96218.5
+1698265020000,6.274,6.284,6.235,6.238,67706.2
+1698265080000,6.238,6.244,6.226,6.241,21192.2
+1698265140000,6.241,6.241,6.22,6.224,21284.1
+1698265200000,6.225,6.236,6.204,6.214,27537.9
+1698265260000,6.214,6.222,6.2,6.217,27997.2
+1698265320000,6.216,6.232,6.214,6.218,12723.3
+1698265380000,6.218,6.225,6.201,6.21,12441.1
+1698265440000,6.21,6.23,6.204,6.205,15009.5
+1698265500000,6.205,6.218,6.2,6.201,22292.8
+1698265560000,6.2,6.205,6.174,6.185,45771.3
+1698265620000,6.186,6.191,6.167,6.189,17718.4
+1698265680000,6.189,6.201,6.171,6.193,27219.2
+1698265740000,6.193,6.202,6.187,6.193,16683.6
+1698265800000,6.192,6.194,6.164,6.18,32527.3
+1698265860000,6.181,6.191,6.179,6.183,12402.3
+1698265920000,6.183,6.202,6.183,6.192,23992.6
+1698265980000,6.193,6.214,6.185,6.208,31702.9
+1698266040000,6.209,6.219,6.189,6.197,23966.6
+1698266100000,6.197,6.213,6.192,6.209,18160.3
+1698266160000,6.209,6.222,6.205,6.209,18514.3
+1698266220000,6.208,6.23,6.204,6.224,16355.8
+1698266280000,6.224,6.227,6.207,6.209,14601.4
+1698266340000,6.209,6.22,6.204,6.219,17717.5
+1698266400000,6.218,6.219,6.204,6.207,15012.8
+1698266460000,6.207,6.216,6.183,6.188,24486.1
+1698266520000,6.188,6.24,6.18,6.229,55630.4
+1698266580000,6.229,6.236,6.221,6.222,14470.7
+1698266640000,6.221,6.24,6.221,6.231,15393.3
+1698266700000,6.231,6.233,6.206,6.207,25095.8
+1698266760000,6.206,6.217,6.201,6.209,12247.8
+1698266820000,6.208,6.217,6.199,6.21,12820.7
+1698266880000,6.211,6.217,6.203,6.21,7830.8
+1698266940000,6.211,6.212,6.195,6.195,16418.2
+1698267000000,6.195,6.2,6.176,6.187,32244.7
+1698267060000,6.186,6.202,6.184,6.195,11323.7
+1698267120000,6.195,6.201,6.186,6.188,15749.0
+1698267180000,6.19,6.209,6.175,6.189,39809.8
+1698267240000,6.19,6.195,6.143,6.17,67824.5
+1698267300000,6.168,6.177,6.137,6.148,29338.6
+1698267360000,6.148,6.161,6.142,6.155,19159.5
+1698267420000,6.155,6.159,6.111,6.125,81028.2
+1698267480000,6.124,6.135,6.117,6.135,31472.9
+1698267540000,6.134,6.135,6.103,6.104,55318.2
+1698267600000,6.104,6.131,6.02,6.038,212392.1
+1698267660000,6.04,6.049,5.914,5.968,424846.2
+1698267720000,5.967,5.992,5.964,5.987,78608.9
+1698267780000,5.986,6.019,5.98,6.019,116456.7
+1698267840000,6.017,6.049,6.003,6.039,95848.3
+1698267900000,6.039,6.058,6.006,6.041,79699.7
+1698267960000,6.041,6.063,6.015,6.021,50706.1
+1698268020000,6.022,6.037,6.005,6.028,38981.0
+1698268080000,6.025,6.045,6.014,6.042,39706.5
+1698268140000,6.041,6.05,6.019,6.029,28533.0
+1698268200000,6.028,6.039,6.001,6.019,36793.8
+1698268260000,6.02,6.052,6.014,6.038,35143.4
+1698268320000,6.037,6.152,6.032,6.117,112965.9
+1698268380000,6.117,6.128,6.089,6.113,61348.4
+1698268440000,6.112,6.123,6.091,6.098,44978.5
+1698268500000,6.098,6.116,6.096,6.105,31400.4
+1698268560000,6.102,6.116,6.088,6.095,33972.2
+1698268620000,6.095,6.107,6.093,6.106,14099.7
+1698268680000,6.105,6.115,6.088,6.09,27004.9
+1698268740000,6.089,6.104,6.087,6.098,16481.2
+1698268800000,6.097,6.114,6.076,6.078,37508.9
+1698268860000,6.077,6.09,6.062,6.077,34529.4
+1698268920000,6.078,6.099,6.053,6.059,58482.9
+1698268980000,6.06,6.073,6.055,6.057,26462.8
+1698269040000,6.058,6.086,6.055,6.083,21114.7
+1698269100000,6.083,6.085,6.047,6.063,28175.2
+1698269160000,6.063,6.064,6.041,6.044,21494.0
+1698269220000,6.044,6.061,6.031,6.051,36471.4
+1698269280000,6.051,6.075,6.049,6.064,32010.5
+1698269340000,6.062,6.063,6.043,6.053,16008.5
+1698269400000,6.053,6.062,6.011,6.018,58738.0
+1698269460000,6.019,6.04,6.01,6.013,30124.0
+1698269520000,6.011,6.024,5.98,5.994,48030.1
+1698269580000,5.994,6.009,5.98,5.988,34351.0
+1698269640000,5.988,5.995,5.954,5.965,48917.1
+1698269700000,5.964,6.008,5.954,6.002,67828.3
+1698269760000,6.002,6.014,5.962,5.964,42635.1
+1698269820000,5.964,5.983,5.95,5.98,50191.4
+1698269880000,5.978,5.983,5.951,5.965,41763.5
+1698269940000,5.965,5.981,5.96,5.98,41132.3
+1698270000000,5.98,6.007,5.975,5.976,40873.4
+1698270060000,5.977,5.977,5.946,5.959,47819.8
+1698270120000,5.958,5.959,5.935,5.95,38050.6
+1698270180000,5.951,5.994,5.948,5.981,37664.6
+1698270240000,5.982,5.986,5.908,5.933,78383.8
+1698270300000,5.933,5.975,5.922,5.97,58440.0
+1698270360000,5.97,5.973,5.945,5.955,22279.1
+1698270420000,5.954,5.958,5.919,5.947,32934.4
+1698270480000,5.948,5.977,5.947,5.967,23714.9
+1698270540000,5.968,5.969,5.949,5.967,12933.8
+1698270600000,5.966,5.974,5.952,5.968,12279.2
+1698270660000,5.97,6.0,5.956,5.997,32723.4
+1698270720000,5.996,6.031,5.989,6.002,49989.5
+1698270780000,6.002,6.018,5.987,6.017,21542.2
+1698270840000,6.016,6.036,6.014,6.025,45359.2
+1698270900000,6.025,6.042,6.006,6.035,57568.7
+1698270960000,6.035,6.047,6.027,6.04,34409.5
+1698271020000,6.041,6.042,6.023,6.033,23038.5
+1698271080000,6.036,6.049,6.027,6.032,22926.9
+1698271140000,6.032,6.032,6.003,6.015,19359.0
+1698271200000,6.015,6.055,6.013,6.048,51990.7
+1698271260000,6.049,6.059,6.014,6.024,36584.7
+1698271320000,6.026,6.032,6.005,6.014,28797.6
+1698271380000,6.014,6.014,5.994,5.997,20958.6
+1698271440000,5.997,6.011,5.986,5.999,25311.6
+1698271500000,5.998,6.004,5.991,5.992,18409.8
+1698271560000,5.991,6.033,5.986,6.028,24404.7
+1698271620000,6.029,6.059,6.025,6.031,47868.5
+1698271680000,6.03,6.051,6.022,6.04,24635.6
+1698271740000,6.04,6.047,6.025,6.032,22345.0
+1698271800000,6.031,6.049,6.022,6.039,19127.1
+1698271860000,6.039,6.073,6.037,6.071,30231.5
+1698271920000,6.07,6.087,6.068,6.081,35717.3
+1698271980000,6.082,6.144,6.076,6.12,82974.9
+1698272040000,6.119,6.135,6.111,6.132,39953.1
+1698272100000,6.132,6.174,6.117,6.164,122695.3
+1698272160000,6.164,6.169,6.12,6.14,58566.9
+1698272220000,6.14,6.147,6.114,6.147,35210.4
+1698272280000,6.145,6.145,6.106,6.115,33297.5
+1698272340000,6.115,6.116,6.096,6.098,25978.5
+1698272400000,6.097,6.123,6.086,6.114,46778.8
+1698272460000,6.114,6.124,6.085,6.093,20247.6
+1698272520000,6.092,6.117,6.086,6.092,27902.0
+1698272580000,6.091,6.102,6.086,6.1,17439.5
+1698272640000,6.1,6.107,6.092,6.099,14433.6
+1698272700000,6.099,6.103,6.088,6.092,14624.8
+1698272760000,6.094,6.097,6.054,6.066,52933.4
+1698272820000,6.066,6.08,6.064,6.07,12696.5
+1698272880000,6.07,6.083,6.061,6.065,14443.6
+1698272940000,6.065,6.078,6.056,6.063,27301.0
+1698273000000,6.063,6.095,6.06,6.095,17847.3
+1698273060000,6.094,6.102,6.067,6.067,20056.4
+1698273120000,6.068,6.073,6.049,6.05,26328.4
+1698273180000,6.051,6.067,6.051,6.062,8245.9
+1698273240000,6.063,6.066,6.052,6.062,16768.7
+1698273300000,6.061,6.071,6.05,6.052,25461.6
+1698273360000,6.054,6.061,6.03,6.035,28216.0
+1698273420000,6.036,6.05,6.032,6.04,28224.4
+1698273480000,6.042,6.046,6.034,6.041,15801.7
+1698273540000,6.042,6.059,6.042,6.05,19007.4
+1698273600000,6.05,6.056,6.039,6.044,25983.6
+1698273660000,6.046,6.055,6.044,6.055,6864.3
+1698273720000,6.055,6.073,6.052,6.064,21777.3
+1698273780000,6.065,6.085,6.056,6.077,17505.7
+1698273840000,6.078,6.1,6.078,6.087,20075.1
+1698273900000,6.085,6.086,6.048,6.05,22850.6
+1698273960000,6.05,6.052,6.041,6.046,12494.9
+1698274020000,6.047,6.057,6.038,6.043,16619.9
+1698274080000,6.042,6.072,6.04,6.059,16308.5
+1698274140000,6.062,6.078,6.05,6.059,20613.2
+1698274200000,6.06,6.081,6.056,6.081,12167.5
+1698274260000,6.082,6.09,6.063,6.083,19744.6
+1698274320000,6.083,6.083,6.068,6.071,12130.7
+1698274380000,6.069,6.069,6.046,6.048,11013.5
+1698274440000,6.049,6.074,6.044,6.063,13389.1
+1698274500000,6.063,6.092,6.063,6.088,14141.6
+1698274560000,6.087,6.096,6.085,6.094,13787.7
+1698274620000,6.094,6.099,6.081,6.081,17010.7
+1698274680000,6.082,6.083,6.066,6.072,12059.8
+1698274740000,6.073,6.082,6.057,6.057,12808.1
+1698274800000,6.057,6.057,6.036,6.038,21070.2
+1698274860000,6.039,6.061,6.032,6.056,14548.3
+1698274920000,6.058,6.061,6.031,6.036,27716.7
+1698274980000,6.035,6.076,6.018,6.042,66502.4
+1698275040000,6.041,6.057,6.0,6.052,51726.6
+1698275100000,6.052,6.056,6.023,6.028,16316.4
+1698275160000,6.028,6.041,6.02,6.038,14236.5
+1698275220000,6.038,6.071,6.035,6.051,34419.1
+1698275280000,6.05,6.083,6.05,6.071,34135.8
+1698275340000,6.07,6.075,6.062,6.066,11513.1
+1698275400000,6.066,6.077,6.057,6.064,13510.6
+1698275460000,6.063,6.081,6.052,6.077,13655.3
+1698275520000,6.076,6.083,6.07,6.071,19143.5
+1698275580000,6.072,6.084,6.065,6.078,18485.4
+1698275640000,6.079,6.104,6.071,6.1,32707.5
+1698275700000,6.101,6.16,6.098,6.137,87710.8
+1698275760000,6.138,6.151,6.125,6.127,42070.6
+1698275820000,6.127,6.137,6.114,6.119,23802.0
+1698275880000,6.119,6.15,6.11,6.148,28788.8
+1698275940000,6.148,6.167,6.145,6.16,40911.5
+1698276000000,6.159,6.2,6.143,6.19,79184.5
+1698276060000,6.191,6.228,6.187,6.221,102304.9
+1698276120000,6.221,6.223,6.172,6.185,54701.4
+1698276180000,6.185,6.191,6.166,6.168,28375.6
+1698276240000,6.167,6.17,6.155,6.155,25983.7
+1698276300000,6.155,6.174,6.153,6.173,22952.9
+1698276360000,6.174,6.184,6.162,6.166,16487.2
+1698276420000,6.166,6.168,6.156,6.161,12390.2
+1698276480000,6.161,6.17,6.153,6.166,16375.5
+1698276540000,6.166,6.188,6.163,6.166,22304.9
+1698276600000,6.167,6.195,6.164,6.186,20412.5
+1698276660000,6.187,6.215,6.183,6.193,28633.5
+1698276720000,6.193,6.214,6.187,6.192,36920.8
+1698276780000,6.191,6.192,6.169,6.187,19696.1
+1698276840000,6.188,6.218,6.182,6.214,24394.9
+1698276900000,6.214,6.214,6.2,6.213,22122.2
+1698276960000,6.213,6.22,6.199,6.218,18316.4
+1698277020000,6.218,6.22,6.169,6.176,62330.7
+1698277080000,6.175,6.179,6.16,6.172,27729.0
+1698277140000,6.172,6.182,6.165,6.177,12575.2
+1698277200000,6.177,6.184,6.175,6.175,21770.1
+1698277260000,6.175,6.205,6.167,6.205,15735.8
+1698277320000,6.205,6.209,6.187,6.187,16596.8
+1698277380000,6.186,6.216,6.184,6.213,20470.4
+1698277440000,6.212,6.25,6.196,6.229,57948.4
+1698277500000,6.227,6.253,6.221,6.228,45567.5
+1698277560000,6.229,6.25,6.215,6.247,42122.6
+1698277620000,6.248,6.251,6.227,6.241,37681.6
+1698277680000,6.241,6.254,6.236,6.245,28645.0
+1698277740000,6.245,6.245,6.226,6.241,28351.8
+1698277800000,6.242,6.248,6.237,6.244,19160.4
+1698277860000,6.244,6.254,6.236,6.251,30119.2
+1698277920000,6.251,6.299,6.251,6.286,78410.8
+1698277980000,6.287,6.294,6.274,6.279,33437.7
+1698278040000,6.28,6.282,6.267,6.28,30415.6
+1698278100000,6.281,6.315,6.269,6.3,63648.9
+1698278160000,6.301,6.305,6.266,6.274,35980.7
+1698278220000,6.275,6.277,6.264,6.272,31948.4
+1698278280000,6.273,6.282,6.27,6.272,16939.7
+1698278340000,6.272,6.287,6.266,6.281,33398.3
+1698278400000,6.282,6.314,6.256,6.298,105730.8
+1698278460000,6.298,6.299,6.257,6.266,110360.1
+1698278520000,6.266,6.266,6.215,6.241,85532.1
+1698278580000,6.242,6.39,6.242,6.36,199074.5
+1698278640000,6.361,6.491,6.351,6.485,346660.0
+1698278700000,6.485,6.565,6.445,6.545,372482.3
+1698278760000,6.545,6.546,6.425,6.428,254725.1
+1698278820000,6.426,6.427,6.22,6.268,273663.2
+1698278880000,6.268,6.277,5.951,6.126,756019.6
+1698278940000,6.125,6.189,6.091,6.183,216868.9
+1698279000000,6.183,6.216,6.152,6.186,155001.6
+1698279060000,6.187,6.221,6.162,6.213,120235.0
+1698279120000,6.211,6.24,6.203,6.227,66992.3
+1698279180000,6.227,6.305,6.224,6.302,144794.2
+1698279240000,6.303,6.322,6.278,6.303,80415.6
+1698279300000,6.303,6.307,6.272,6.293,59765.2
+1698279360000,6.294,6.316,6.282,6.301,55727.1
+1698279420000,6.302,6.33,6.3,6.305,49375.4
+1698279480000,6.304,6.348,6.294,6.341,46533.3
+1698279540000,6.343,6.349,6.315,6.347,64855.5
+1698279600000,6.346,6.41,6.312,6.403,122948.0
+1698279660000,6.403,6.433,6.385,6.4,79162.8
+1698279720000,6.4,6.4,6.352,6.392,78214.9
+1698279780000,6.391,6.395,6.347,6.367,53783.7
+1698279840000,6.367,6.367,6.314,6.319,56820.5
+1698279900000,6.319,6.324,6.255,6.272,102879.7
+1698279960000,6.276,6.282,6.201,6.248,95097.1
+1698280020000,6.248,6.26,6.207,6.217,48014.0
+1698280080000,6.219,6.233,6.181,6.185,83479.7
+1698280140000,6.186,6.207,6.175,6.188,57148.9
+1698280200000,6.189,6.198,6.141,6.153,107243.4
+1698280260000,6.154,6.242,6.153,6.233,84162.2
+1698280320000,6.234,6.241,6.196,6.217,99306.1
+1698280380000,6.216,6.228,6.197,6.211,29747.3
+1698280440000,6.21,6.21,6.164,6.189,36970.4
+1698280500000,6.189,6.201,6.144,6.178,60766.1
+1698280560000,6.178,6.209,6.168,6.2,37134.9
+1698280620000,6.199,6.208,6.183,6.186,25697.8
+1698280680000,6.187,6.19,6.141,6.15,46245.8
+1698280740000,6.151,6.203,6.149,6.203,39745.3
+1698280800000,6.203,6.213,6.182,6.187,22689.6
+1698280860000,6.188,6.194,6.158,6.161,18236.5
+1698280920000,6.161,6.18,6.158,6.17,20317.5
+1698280980000,6.17,6.199,6.17,6.198,24506.0
+1698281040000,6.197,6.199,6.173,6.192,16506.5
+1698281100000,6.191,6.191,6.162,6.171,24009.7
+1698281160000,6.171,6.185,6.159,6.173,22404.4
+1698281220000,6.173,6.18,6.101,6.11,87418.0
+1698281280000,6.109,6.163,6.09,6.154,111328.8
+1698281340000,6.155,6.174,6.147,6.151,39489.0
+1698281400000,6.152,6.174,6.131,6.169,36046.6
+1698281460000,6.169,6.185,6.147,6.154,31813.5
+1698281520000,6.153,6.172,6.151,6.161,16773.4
+1698281580000,6.16,6.19,6.153,6.171,37860.1
+1698281640000,6.171,6.178,6.161,6.175,22351.6
+1698281700000,6.175,6.24,6.172,6.203,79368.5
+1698281760000,6.204,6.256,6.204,6.224,48600.6
+1698281820000,6.224,6.296,6.223,6.292,86741.8
+1698281880000,6.292,6.342,6.288,6.309,93542.2
+1698281940000,6.31,6.33,6.286,6.325,53856.2
+1698282000000,6.325,6.325,6.267,6.297,55851.1
+1698282060000,6.296,6.299,6.265,6.28,35260.6
+1698282120000,6.28,6.283,6.236,6.246,36670.5
+1698282180000,6.247,6.268,6.233,6.235,32263.9
+1698282240000,6.236,6.244,6.207,6.221,47392.2
+1698282300000,6.221,6.239,6.212,6.239,25267.2
+1698282360000,6.239,6.247,6.22,6.22,21520.1
+1698282420000,6.22,6.224,6.187,6.204,25364.1
+1698282480000,6.203,6.221,6.2,6.203,17131.0
+1698282540000,6.203,6.207,6.188,6.191,16527.6
+1698282600000,6.189,6.208,6.165,6.205,29550.6
+1698282660000,6.205,6.214,6.171,6.185,26910.9
+1698282720000,6.185,6.192,6.175,6.178,16795.6
+1698282780000,6.178,6.199,6.178,6.195,10411.8
+1698282840000,6.194,6.22,6.18,6.219,14001.3
+1698282900000,6.219,6.234,6.194,6.199,21440.5
+1698282960000,6.198,6.207,6.188,6.191,16585.3
+1698283020000,6.191,6.206,6.188,6.195,8239.5
+1698283080000,6.193,6.207,6.187,6.2,10283.4
+1698283140000,6.2,6.212,6.192,6.212,10503.0
+1698283200000,6.213,6.223,6.206,6.213,14790.5
+1698283260000,6.212,6.236,6.208,6.227,18402.3
+1698283320000,6.226,6.229,6.212,6.223,11121.4
+1698283380000,6.222,6.227,6.21,6.213,10202.1
+1698283440000,6.213,6.214,6.201,6.201,12204.0
+1698283500000,6.2,6.207,6.194,6.196,10006.3
+1698283560000,6.196,6.199,6.186,6.186,10864.7
+1698283620000,6.186,6.211,6.172,6.21,23031.4
+1698283680000,6.21,6.243,6.209,6.229,21153.5
+1698283740000,6.229,6.244,6.225,6.235,15358.1
+1698283800000,6.235,6.245,6.22,6.24,26736.3
+1698283860000,6.24,6.282,6.238,6.269,33119.4
+1698283920000,6.268,6.268,6.213,6.213,22032.7
+1698283980000,6.215,6.223,6.191,6.194,21799.0
+1698284040000,6.194,6.206,6.178,6.18,23279.9
+1698284100000,6.18,6.206,6.175,6.203,14133.6
+1698284160000,6.204,6.21,6.179,6.179,21867.4
+1698284220000,6.18,6.219,6.18,6.213,24733.3
+1698284280000,6.214,6.236,6.203,6.208,16362.0
+1698284340000,6.206,6.208,6.184,6.195,8809.4
+1698284400000,6.194,6.197,6.15,6.156,55452.8
+1698284460000,6.156,6.161,6.135,6.144,36566.5
+1698284520000,6.144,6.147,6.118,6.13,32822.3
+1698284580000,6.131,6.131,6.1,6.11,48435.9
+1698284640000,6.11,6.116,6.074,6.078,63255.1
+1698284700000,6.079,6.079,6.019,6.061,85162.5
+1698284760000,6.061,6.122,6.06,6.121,54822.3
+1698284820000,6.122,6.143,6.109,6.124,37553.5
+1698284880000,6.125,6.149,6.116,6.146,27066.2
+1698284940000,6.146,6.148,6.123,6.125,8622.5
+1698285000000,6.124,6.136,6.11,6.127,18695.9
+1698285060000,6.126,6.129,6.107,6.112,15128.5
+1698285120000,6.111,6.121,6.075,6.076,22969.5
+1698285180000,6.076,6.092,6.064,6.068,27342.6
+1698285240000,6.068,6.084,6.065,6.07,12004.4
+1698285300000,6.07,6.138,6.069,6.109,56117.4
+1698285360000,6.108,6.127,6.104,6.122,14644.3
+1698285420000,6.121,6.132,6.11,6.111,15748.5
+1698285480000,6.11,6.128,6.11,6.12,4747.4
+1698285540000,6.119,6.12,6.11,6.115,5860.7
+1698285600000,6.115,6.137,6.114,6.124,26495.9
+1698285660000,6.124,6.152,6.108,6.143,37477.7
+1698285720000,6.143,6.145,6.089,6.112,39823.7
+1698285780000,6.111,6.191,6.105,6.188,32876.0
+1698285840000,6.188,6.19,6.158,6.163,46926.3
+1698285900000,6.163,6.193,6.158,6.162,44102.5
+1698285960000,6.162,6.171,6.144,6.166,24650.1
+1698286020000,6.166,6.166,6.143,6.147,16664.0
+1698286080000,6.147,6.147,6.105,6.11,22170.9
+1698286140000,6.11,6.137,6.105,6.133,15148.2
+1698286200000,6.133,6.142,6.093,6.108,23194.7
+1698286260000,6.108,6.183,6.104,6.16,51669.0
+1698286320000,6.159,6.225,6.142,6.197,79778.5
+1698286380000,6.198,6.198,6.162,6.166,27648.9
+1698286440000,6.167,6.168,6.142,6.156,25087.1
+1698286500000,6.156,6.195,6.141,6.154,71755.8
+1698286560000,6.152,6.156,6.12,6.138,29620.3
+1698286620000,6.138,6.141,6.124,6.138,15922.8
+1698286680000,6.139,6.148,6.114,6.117,35785.9
+1698286740000,6.118,6.155,6.114,6.155,31071.4
+1698286800000,6.154,6.155,6.124,6.147,26254.1
+1698286860000,6.148,6.166,6.148,6.155,14058.4
+1698286920000,6.153,6.157,6.142,6.152,9727.6
+1698286980000,6.151,6.155,6.134,6.154,10110.7
+1698287040000,6.154,6.166,6.145,6.164,11107.1
+1698287100000,6.162,6.176,6.145,6.146,16650.7
+1698287160000,6.146,6.169,6.144,6.162,17846.8
+1698287220000,6.162,6.162,6.141,6.157,11747.4
+1698287280000,6.158,6.179,6.158,6.177,23399.6
+1698287340000,6.177,6.177,6.159,6.168,10202.2
+1698287400000,6.169,6.2,6.166,6.195,36030.7
+1698287460000,6.196,6.222,6.191,6.206,36213.6
+1698287520000,6.205,6.217,6.201,6.206,13015.5
+1698287580000,6.205,6.215,6.203,6.207,16745.0
+1698287640000,6.206,6.22,6.203,6.217,14952.1
+1698287700000,6.216,6.225,6.203,6.203,19117.2
+1698287760000,6.204,6.213,6.2,6.204,16687.7
+1698287820000,6.204,6.243,6.204,6.237,26435.7
+1698287880000,6.237,6.275,6.227,6.261,47105.7
+1698287940000,6.261,6.262,6.245,6.255,19863.8
+1698288000000,6.254,6.258,6.24,6.251,14572.5
+1698288060000,6.25,6.266,6.249,6.253,23564.4
+1698288120000,6.253,6.269,6.244,6.268,12482.7
+1698288180000,6.266,6.27,6.254,6.27,21621.5
+1698288240000,6.271,6.288,6.244,6.252,52207.5
+1698288300000,6.253,6.273,6.251,6.257,26373.9
+1698288360000,6.256,6.272,6.244,6.268,27047.4
+1698288420000,6.268,6.276,6.253,6.258,18859.3
+1698288480000,6.259,6.274,6.253,6.253,33106.3
+1698288540000,6.253,6.257,6.24,6.244,32505.4
+1698288600000,6.245,6.255,6.233,6.255,20635.5
+1698288660000,6.255,6.271,6.253,6.265,10393.0
+1698288720000,6.265,6.269,6.24,6.242,16519.3
+1698288780000,6.241,6.262,6.241,6.26,17827.8
+1698288840000,6.261,6.261,6.247,6.254,13884.8
+1698288900000,6.253,6.262,6.253,6.26,10836.8
+1698288960000,6.26,6.279,6.254,6.276,16576.2
+1698289020000,6.276,6.308,6.266,6.286,51802.4
+1698289080000,6.287,6.306,6.276,6.306,38220.8
+1698289140000,6.305,6.306,6.273,6.294,50061.1
+1698289200000,6.293,6.336,6.289,6.311,70055.8
+1698289260000,6.311,6.321,6.29,6.297,36993.9
+1698289320000,6.297,6.3,6.276,6.289,25550.7
+1698289380000,6.291,6.319,6.289,6.292,40493.4
+1698289440000,6.292,6.328,6.281,6.318,30291.3
+1698289500000,6.318,6.324,6.303,6.308,37396.5
+1698289560000,6.308,6.313,6.29,6.3,27971.1
+1698289620000,6.3,6.305,6.293,6.3,11408.5
+1698289680000,6.3,6.303,6.267,6.276,32191.7
+1698289740000,6.276,6.276,6.25,6.261,31065.3
+1698289800000,6.262,6.276,6.251,6.273,27389.3
+1698289860000,6.272,6.293,6.258,6.268,32241.8
+1698289920000,6.269,6.276,6.255,6.269,27518.2
+1698289980000,6.266,6.267,6.244,6.252,28189.8
+1698290040000,6.251,6.257,6.246,6.252,21108.8
+1698290100000,6.252,6.258,6.25,6.253,10013.3
+1698290160000,6.253,6.269,6.248,6.268,10071.3
+1698290220000,6.267,6.287,6.263,6.281,16259.5
+1698290280000,6.282,6.289,6.258,6.26,13391.4
+1698290340000,6.259,6.283,6.256,6.279,9623.3
+1698290400000,6.278,6.298,6.278,6.294,16039.1
+1698290460000,6.295,6.32,6.292,6.314,39109.1
+1698290520000,6.313,6.325,6.306,6.319,30210.7
+1698290580000,6.319,6.319,6.281,6.294,35882.1
+1698290640000,6.294,6.302,6.291,6.296,7296.5
+1698290700000,6.296,6.317,6.294,6.313,20503.4
+1698290760000,6.315,6.35,6.315,6.338,53423.6
+1698290820000,6.337,6.339,6.31,6.331,36239.3
+1698290880000,6.332,6.38,6.33,6.368,60507.2
+1698290940000,6.368,6.38,6.35,6.379,42725.4
+1698291000000,6.378,6.397,6.355,6.362,68480.9
+1698291060000,6.359,6.359,6.321,6.356,47187.0
+1698291120000,6.355,6.355,6.318,6.329,59945.9
+1698291180000,6.328,6.328,6.28,6.294,58338.4
+1698291240000,6.294,6.333,6.28,6.333,44642.0
+1698291300000,6.331,6.331,6.314,6.321,19387.1
+1698291360000,6.321,6.329,6.31,6.31,13628.9
+1698291420000,6.311,6.324,6.297,6.301,22545.0
+1698291480000,6.301,6.318,6.296,6.298,15886.2
+1698291540000,6.297,6.314,6.297,6.302,14179.7
+1698291600000,6.301,6.302,6.284,6.286,12274.0
+1698291660000,6.287,6.29,6.27,6.275,32360.1
+1698291720000,6.276,6.287,6.264,6.28,21234.2
+1698291780000,6.28,6.288,6.269,6.275,14358.2
+1698291840000,6.274,6.275,6.255,6.259,27913.0
+1698291900000,6.261,6.288,6.259,6.283,17360.7
+1698291960000,6.283,6.304,6.28,6.3,26017.9
+1698292020000,6.299,6.312,6.28,6.282,23402.7
+1698292080000,6.283,6.285,6.253,6.255,26833.9
+1698292140000,6.256,6.28,6.251,6.277,33369.2
+1698292200000,6.278,6.291,6.27,6.291,11336.7
+1698292260000,6.29,6.29,6.276,6.28,13404.9
+1698292320000,6.28,6.285,6.275,6.279,11240.3
+1698292380000,6.278,6.3,6.277,6.3,16185.8
+1698292440000,6.299,6.308,6.294,6.296,16315.0
+1698292500000,6.297,6.3,6.276,6.283,8722.5
+1698292560000,6.281,6.283,6.266,6.27,13443.1
+1698292620000,6.269,6.277,6.252,6.256,13884.3
+1698292680000,6.257,6.276,6.252,6.262,17990.3
+1698292740000,6.264,6.266,6.247,6.255,19765.4
+1698292800000,6.253,6.273,6.246,6.264,24798.3
+1698292860000,6.264,6.29,6.255,6.266,27407.2
+1698292920000,6.262,6.265,6.23,6.251,45089.6
+1698292980000,6.251,6.268,6.243,6.243,13302.2
+1698293040000,6.244,6.251,6.202,6.219,34992.6
+1698293100000,6.219,6.235,6.188,6.213,48893.9
+1698293160000,6.213,6.229,6.208,6.227,19322.6
+1698293220000,6.226,6.235,6.209,6.216,18310.7
+1698293280000,6.214,6.236,6.213,6.236,17550.8
+1698293340000,6.236,6.263,6.236,6.262,25929.1
+1698293400000,6.264,6.34,6.263,6.325,72139.8
+1698293460000,6.325,6.329,6.291,6.313,32053.6
+1698293520000,6.312,6.33,6.294,6.33,27270.0
+1698293580000,6.329,6.358,6.322,6.347,61643.8
+1698293640000,6.347,6.367,6.328,6.364,42931.9
+1698293700000,6.365,6.368,6.328,6.334,58323.5
+1698293760000,6.335,6.342,6.323,6.336,20085.5
+1698293820000,6.336,6.345,6.316,6.323,26192.2
+1698293880000,6.325,6.342,6.307,6.321,33324.5
+1698293940000,6.322,6.345,6.308,6.336,27395.7
+1698294000000,6.334,6.345,6.32,6.331,23474.6
+1698294060000,6.331,6.345,6.329,6.338,11374.7
+1698294120000,6.338,6.368,6.333,6.364,45617.5
+1698294180000,6.363,6.384,6.344,6.366,49603.4
+1698294240000,6.366,6.37,6.341,6.341,25065.8
+1698294300000,6.34,6.381,6.331,6.375,32655.3
+1698294360000,6.375,6.467,6.364,6.456,185033.4
+1698294420000,6.458,6.465,6.414,6.453,94729.3
+1698294480000,6.454,6.462,6.423,6.456,85500.0
+1698294540000,6.456,6.541,6.432,6.518,205464.9
+1698294600000,6.514,6.8,6.5,6.76,937325.8
+1698294660000,6.762,6.832,6.718,6.786,377628.9
+1698294720000,6.787,6.861,6.735,6.857,322293.8
+1698294780000,6.859,6.862,6.756,6.769,217466.7
+1698294840000,6.769,6.82,6.745,6.774,162907.5
+1698294900000,6.773,6.815,6.756,6.78,159031.0
+1698294960000,6.78,6.804,6.687,6.792,252007.1
+1698295020000,6.788,6.81,6.731,6.745,120886.0
+1698295080000,6.746,6.804,6.744,6.778,123045.5
+1698295140000,6.775,6.799,6.741,6.762,99217.1
+1698295200000,6.766,6.769,6.734,6.753,85776.5
+1698295260000,6.755,6.76,6.637,6.673,163066.4
+1698295320000,6.674,6.712,6.65,6.697,117160.7
+1698295380000,6.698,6.744,6.696,6.744,79606.4
+1698295440000,6.744,6.748,6.714,6.723,57211.3
+1698295500000,6.723,6.75,6.68,6.69,100262.8
+1698295560000,6.688,6.719,6.64,6.711,87795.6
+1698295620000,6.712,6.72,6.68,6.712,45390.4
+1698295680000,6.712,6.8,6.704,6.8,133414.1
+1698295740000,6.797,6.826,6.77,6.779,118477.4
+1698295800000,6.78,6.806,6.748,6.776,127838.7
+1698295860000,6.776,6.777,6.721,6.746,85631.6
+1698295920000,6.747,6.758,6.711,6.728,62378.2
+1698295980000,6.73,6.734,6.6,6.6,188277.8
+1698296040000,6.602,6.65,6.541,6.639,298671.4
+1698296100000,6.638,6.672,6.577,6.635,153699.3
+1698296160000,6.635,6.657,6.597,6.619,88719.5
+1698296220000,6.618,6.658,6.594,6.632,71432.1
+1698296280000,6.634,6.807,6.631,6.797,212995.9
+1698296340000,6.799,6.82,6.747,6.768,113355.8
+1698296400000,6.769,6.8,6.733,6.746,130598.3
+1698296460000,6.748,6.777,6.698,6.748,130530.6
+1698296520000,6.747,6.751,6.714,6.717,47844.1
+1698296580000,6.715,6.75,6.708,6.737,43165.0
+1698296640000,6.737,6.777,6.731,6.737,63326.1
+1698296700000,6.738,6.738,6.679,6.716,120441.2
+1698296760000,6.716,6.758,6.695,6.732,51537.7
+1698296820000,6.732,6.747,6.708,6.716,30959.5
+1698296880000,6.717,6.737,6.694,6.71,35665.1
+1698296940000,6.71,6.755,6.68,6.729,70243.4
+1698297000000,6.729,6.761,6.695,6.704,62660.9
+1698297060000,6.703,6.713,6.683,6.704,49527.2
+1698297120000,6.701,6.753,6.68,6.72,51763.0
+1698297180000,6.721,6.754,6.716,6.739,48642.5
+1698297240000,6.737,6.747,6.721,6.741,28800.3
+1698297300000,6.74,6.766,6.706,6.71,55629.2
+1698297360000,6.71,6.734,6.676,6.684,66094.1
+1698297420000,6.684,6.69,6.642,6.653,128852.8
+1698297480000,6.653,6.675,6.635,6.638,62454.7
+1698297540000,6.639,6.666,6.638,6.666,35753.1
+1698297600000,6.664,6.689,6.635,6.65,51875.0
+1698297660000,6.647,6.657,6.635,6.641,27496.7
+1698297720000,6.641,6.655,6.638,6.649,24034.5
+1698297780000,6.649,6.669,6.641,6.662,19119.4
+1698297840000,6.661,6.672,6.645,6.648,27453.5
+1698297900000,6.649,6.654,6.606,6.609,63617.2
+1698297960000,6.608,6.659,6.586,6.631,84445.3
+1698298020000,6.632,6.684,6.632,6.666,38441.2
+1698298080000,6.665,6.71,6.657,6.681,61447.3
+1698298140000,6.682,6.69,6.666,6.677,37595.9
+1698298200000,6.677,6.678,6.63,6.658,58552.5
+1698298260000,6.657,6.699,6.653,6.676,44340.3
+1698298320000,6.675,6.718,6.657,6.704,49313.2
+1698298380000,6.704,6.734,6.693,6.728,58840.3
+1698298440000,6.728,6.746,6.705,6.716,49284.8
+1698298500000,6.717,6.745,6.702,6.742,42559.4
+1698298560000,6.741,6.748,6.715,6.735,51834.1
+1698298620000,6.733,6.733,6.702,6.728,44768.3
+1698298680000,6.728,6.747,6.704,6.709,47920.8
+1698298740000,6.709,6.723,6.693,6.702,27941.7
+1698298800000,6.701,6.738,6.69,6.738,40495.2
+1698298860000,6.737,6.739,6.712,6.716,28265.2
+1698298920000,6.717,6.717,6.697,6.701,33503.8
+1698298980000,6.701,6.735,6.694,6.727,34175.4
+1698299040000,6.727,6.732,6.703,6.706,43830.4
+1698299100000,6.706,6.707,6.654,6.658,79088.5
+1698299160000,6.657,6.665,6.609,6.609,130035.9
+1698299220000,6.611,6.626,6.588,6.608,93882.4
+1698299280000,6.608,6.632,6.558,6.569,132955.1
+1698299340000,6.567,6.6,6.565,6.572,84629.2
+1698299400000,6.572,6.588,6.528,6.586,159535.7
+1698299460000,6.587,6.612,6.563,6.592,86577.1
+1698299520000,6.592,6.631,6.573,6.617,57650.5
+1698299580000,6.617,6.645,6.595,6.606,50298.6
+1698299640000,6.607,6.656,6.6,6.646,57318.9
+1698299700000,6.645,6.65,6.621,6.642,26431.6
+1698299760000,6.643,6.66,6.613,6.636,61566.7
+1698299820000,6.636,6.637,6.591,6.599,36013.9
+1698299880000,6.599,6.627,6.59,6.622,48069.5
+1698299940000,6.622,6.631,6.596,6.616,33266.5
+1698300000000,6.616,6.65,6.592,6.619,67523.6
+1698300060000,6.618,6.618,6.549,6.55,98348.6
+1698300120000,6.553,6.563,6.5,6.53,167376.5
+1698300180000,6.53,6.532,6.46,6.47,198165.0
+1698300240000,6.47,6.496,6.439,6.483,126061.8
+1698300300000,6.485,6.518,6.44,6.513,145845.2
+1698300360000,6.51,6.515,6.448,6.47,61029.9
+1698300420000,6.468,6.498,6.464,6.47,51990.1
+1698300480000,6.47,6.512,6.47,6.49,64116.5
+1698300540000,6.49,6.51,6.49,6.504,39165.6
+1698300600000,6.502,6.528,6.49,6.52,76932.7
+1698300660000,6.52,6.549,6.519,6.529,49010.0
+1698300720000,6.53,6.545,6.507,6.512,32379.3
+1698300780000,6.511,6.536,6.5,6.528,24868.1
+1698300840000,6.53,6.544,6.524,6.527,19962.4
+1698300900000,6.528,6.529,6.495,6.497,22814.7
+1698300960000,6.496,6.534,6.492,6.525,32910.2
+1698301020000,6.527,6.533,6.508,6.527,36039.3
+1698301080000,6.527,6.54,6.514,6.527,22545.3
+1698301140000,6.527,6.537,6.509,6.523,21205.9
+1698301200000,6.521,6.529,6.511,6.517,19410.1
+1698301260000,6.516,6.535,6.511,6.533,27092.6
+1698301320000,6.534,6.539,6.47,6.477,59783.1
+1698301380000,6.477,6.495,6.466,6.473,33923.4
+1698301440000,6.474,6.478,6.45,6.466,33713.8
+1698301500000,6.466,6.479,6.4,6.435,107532.4
+1698301560000,6.435,6.451,6.423,6.423,34674.6
+1698301620000,6.424,6.447,6.42,6.426,30735.0
+1698301680000,6.426,6.453,6.425,6.444,19145.0
+1698301740000,6.444,6.467,6.442,6.465,21573.2
+1698301800000,6.466,6.47,6.445,6.447,25862.0
+1698301860000,6.448,6.479,6.432,6.477,49192.0
+1698301920000,6.476,6.512,6.474,6.503,44491.2
+1698301980000,6.505,6.52,6.483,6.516,39084.8
+1698302040000,6.516,6.53,6.512,6.529,27955.6
+1698302100000,6.529,6.567,6.528,6.563,60424.4
+1698302160000,6.563,6.575,6.546,6.558,47808.9
+1698302220000,6.556,6.583,6.556,6.563,32564.3
+1698302280000,6.562,6.628,6.55,6.597,80205.1
+1698302340000,6.596,6.597,6.58,6.583,38572.4
+1698302400000,6.582,6.616,6.573,6.575,45631.9
+1698302460000,6.574,6.592,6.553,6.576,34857.2
+1698302520000,6.577,6.587,6.562,6.583,18386.7
+1698302580000,6.584,6.591,6.553,6.563,27811.0
+1698302640000,6.564,6.567,6.532,6.539,53760.7
+1698302700000,6.539,6.563,6.494,6.504,70144.2
+1698302760000,6.505,6.509,6.475,6.477,62103.9
+1698302820000,6.478,6.522,6.475,6.52,40222.8
+1698302880000,6.521,6.524,6.495,6.506,27516.8
+1698302940000,6.506,6.507,6.491,6.502,19910.0
+1698303000000,6.503,6.513,6.48,6.493,34306.0
+1698303060000,6.494,6.501,6.463,6.486,40119.0
+1698303120000,6.488,6.527,6.48,6.515,28973.7
+1698303180000,6.515,6.542,6.505,6.537,28122.7
+1698303240000,6.535,6.55,6.521,6.543,26914.2
+1698303300000,6.54,6.546,6.502,6.503,47634.9
+1698303360000,6.503,6.513,6.5,6.507,21619.4
+1698303420000,6.506,6.538,6.496,6.519,24577.3
+1698303480000,6.519,6.521,6.498,6.501,17513.8
+1698303540000,6.502,6.507,6.481,6.482,34583.6
+1698303600000,6.482,6.49,6.458,6.484,48742.5
+1698303660000,6.485,6.508,6.483,6.501,29469.1
+1698303720000,6.5,6.528,6.494,6.525,25632.2
+1698303780000,6.527,6.532,6.505,6.516,20152.7
+1698303840000,6.516,6.518,6.5,6.509,17264.1
+1698303900000,6.51,6.515,6.493,6.508,18627.9
+1698303960000,6.506,6.521,6.498,6.507,17424.9
+1698304020000,6.506,6.518,6.5,6.517,17948.6
+1698304080000,6.516,6.53,6.507,6.508,17500.7
+1698304140000,6.507,6.525,6.5,6.517,18253.0
+1698304200000,6.516,6.517,6.5,6.5,22348.5
+1698304260000,6.502,6.536,6.5,6.514,33072.3
+1698304320000,6.513,6.541,6.5,6.525,50920.9
+1698304380000,6.525,6.54,6.514,6.519,34016.8
+1698304440000,6.519,6.527,6.504,6.527,22558.1
+1698304500000,6.527,6.554,6.521,6.547,35318.1
+1698304560000,6.547,6.583,6.539,6.559,45505.7
+1698304620000,6.558,6.597,6.556,6.589,37520.7
+1698304680000,6.59,6.609,6.586,6.591,50123.4
+1698304740000,6.591,6.61,6.587,6.598,34851.3
+1698304800000,6.598,6.642,6.593,6.628,67579.0
+1698304860000,6.628,6.633,6.602,6.605,36503.0
+1698304920000,6.603,6.606,6.575,6.595,47040.2
+1698304980000,6.595,6.616,6.586,6.6,19862.3
+1698305040000,6.602,6.606,6.578,6.586,23709.8
+1698305100000,6.585,6.591,6.56,6.578,27980.9
+1698305160000,6.577,6.59,6.569,6.583,18808.5
+1698305220000,6.584,6.654,6.582,6.638,86165.2
+1698305280000,6.637,6.67,6.628,6.641,76661.8
+1698305340000,6.643,6.657,6.624,6.642,29209.3
+1698305400000,6.644,6.646,6.61,6.632,26783.7
+1698305460000,6.633,6.64,6.608,6.626,31104.3
+1698305520000,6.625,6.633,6.605,6.628,24375.6
+1698305580000,6.628,6.665,6.619,6.619,70702.3
+1698305640000,6.62,6.621,6.595,6.598,30225.1
+1698305700000,6.597,6.625,6.573,6.578,44574.9
+1698305760000,6.579,6.608,6.576,6.607,16855.5
+1698305820000,6.607,6.623,6.596,6.609,19293.2
+1698305880000,6.61,6.62,6.596,6.609,15181.8
+1698305940000,6.611,6.625,6.582,6.594,22024.3
+1698306000000,6.595,6.613,6.587,6.587,21484.5
+1698306060000,6.587,6.607,6.579,6.579,17539.5
+1698306120000,6.579,6.597,6.57,6.588,17956.0
+1698306180000,6.589,6.599,6.563,6.571,22084.6
+1698306240000,6.571,6.595,6.568,6.582,25128.9
+1698306300000,6.582,6.587,6.56,6.566,22856.6
+1698306360000,6.566,6.583,6.562,6.563,16314.5
+1698306420000,6.563,6.573,6.536,6.57,44830.7
+1698306480000,6.57,6.575,6.52,6.527,42013.3
+1698306540000,6.527,6.546,6.516,6.531,29737.5
+1698306600000,6.531,6.548,6.524,6.53,21475.3
+1698306660000,6.529,6.534,6.493,6.497,50196.2
+1698306720000,6.497,6.504,6.486,6.495,38846.0
+1698306780000,6.496,6.512,6.49,6.499,31016.2
+1698306840000,6.5,6.5,6.486,6.489,32204.7
+1698306900000,6.49,6.507,6.49,6.504,19395.5
+1698306960000,6.502,6.502,6.47,6.492,45641.9
+1698307020000,6.494,6.495,6.472,6.48,17148.5
+1698307080000,6.48,6.481,6.45,6.457,43285.3
+1698307140000,6.458,6.472,6.45,6.461,46444.2
+1698307200000,6.462,6.464,6.449,6.449,25270.7
+1698307260000,6.451,6.456,6.405,6.453,83601.5
+1698307320000,6.453,6.473,6.442,6.472,39075.2
+1698307380000,6.472,6.493,6.454,6.488,51077.1
+1698307440000,6.489,6.492,6.459,6.459,39031.1
+1698307500000,6.46,6.46,6.363,6.406,210603.2
+1698307560000,6.406,6.415,6.38,6.398,49069.6
+1698307620000,6.397,6.397,6.309,6.348,144213.8
+1698307680000,6.349,6.351,6.237,6.282,248978.6
+1698307740000,6.282,6.284,6.215,6.225,137443.5
+1698307800000,6.226,6.3,6.218,6.297,123413.9
+1698307860000,6.296,6.299,6.261,6.29,71240.1
+1698307920000,6.291,6.309,6.26,6.291,56045.6
+1698307980000,6.291,6.297,6.271,6.293,29691.8
+1698308040000,6.29,6.33,6.282,6.326,55605.6
+1698308100000,6.327,6.366,6.322,6.35,88730.3
+1698308160000,6.349,6.362,6.331,6.339,50514.7
+1698308220000,6.339,6.346,6.29,6.294,63020.9
+1698308280000,6.294,6.336,6.292,6.321,30521.8
+1698308340000,6.321,6.325,6.277,6.323,62138.5
+1698308400000,6.323,6.34,6.318,6.333,31743.5
+1698308460000,6.332,6.338,6.322,6.334,13523.3
+1698308520000,6.335,6.349,6.33,6.349,14768.1
+1698308580000,6.349,6.384,6.344,6.383,55850.7
+1698308640000,6.382,6.382,6.342,6.352,37443.1
+1698308700000,6.352,6.352,6.323,6.331,12481.1
+1698308760000,6.33,6.357,6.328,6.336,20633.3
+1698308820000,6.337,6.348,6.33,6.335,17960.9
+1698308880000,6.335,6.337,6.31,6.322,25266.8
+1698308940000,6.324,6.333,6.314,6.315,12471.4
+1698309000000,6.316,6.355,6.312,6.345,33289.0
+1698309060000,6.345,6.355,6.343,6.349,19146.8
+1698309120000,6.349,6.369,6.327,6.362,23244.0
+1698309180000,6.361,6.367,6.342,6.345,18419.8
+1698309240000,6.345,6.346,6.318,6.328,20032.1
+1698309300000,6.328,6.343,6.325,6.33,12170.9
+1698309360000,6.331,6.356,6.33,6.344,28297.4
+1698309420000,6.344,6.358,6.344,6.352,13524.9
+1698309480000,6.351,6.377,6.35,6.364,16646.7
+1698309540000,6.366,6.373,6.357,6.366,11718.5
+1698309600000,6.365,6.377,6.356,6.356,21749.4
+1698309660000,6.357,6.387,6.348,6.378,24975.1
+1698309720000,6.377,6.393,6.37,6.374,16349.0
+1698309780000,6.374,6.402,6.373,6.396,25914.2
+1698309840000,6.397,6.414,6.39,6.398,30053.8
+1698309900000,6.398,6.399,6.382,6.398,21098.8
+1698309960000,6.398,6.424,6.393,6.4,55917.7
+1698310020000,6.401,6.401,6.38,6.386,14668.4
+1698310080000,6.387,6.388,6.376,6.376,12194.9
+1698310140000,6.376,6.387,6.359,6.372,24822.2
+1698310200000,6.372,6.4,6.365,6.393,21947.4
+1698310260000,6.392,6.425,6.386,6.42,32835.6
+1698310320000,6.421,6.433,6.405,6.408,28331.8
+1698310380000,6.411,6.428,6.405,6.421,19796.4
+1698310440000,6.421,6.45,6.42,6.434,34000.0
+1698310500000,6.433,6.434,6.408,6.419,27373.8
+1698310560000,6.419,6.43,6.404,6.407,18178.0
+1698310620000,6.407,6.419,6.405,6.419,10946.0
+1698310680000,6.419,6.429,6.413,6.413,11948.9
+1698310740000,6.414,6.416,6.4,6.413,14057.7
+1698310800000,6.415,6.43,6.388,6.397,44977.5
+1698310860000,6.397,6.414,6.383,6.409,25659.9
+1698310920000,6.409,6.41,6.353,6.361,28198.1
+1698310980000,6.36,6.365,6.333,6.35,48426.8
+1698311040000,6.351,6.373,6.349,6.359,26532.1
+1698311100000,6.359,6.379,6.355,6.378,21821.0
+1698311160000,6.378,6.382,6.358,6.37,15756.9
+1698311220000,6.369,6.389,6.367,6.382,13269.2
+1698311280000,6.383,6.391,6.355,6.358,22791.8
+1698311340000,6.358,6.36,6.333,6.338,18312.1
+1698311400000,6.338,6.353,6.332,6.34,22281.8
+1698311460000,6.339,6.366,6.335,6.339,22599.5
+1698311520000,6.338,6.344,6.31,6.313,28508.6
+1698311580000,6.314,6.329,6.304,6.319,35528.7
+1698311640000,6.32,6.327,6.301,6.316,29090.7
+1698311700000,6.317,6.339,6.316,6.339,20824.1
+1698311760000,6.338,6.345,6.303,6.304,36981.8
+1698311820000,6.303,6.332,6.281,6.327,48325.2
+1698311880000,6.327,6.33,6.301,6.309,22403.0
+1698311940000,6.309,6.31,6.282,6.299,26801.1
+1698312000000,6.299,6.313,6.28,6.311,28159.3
+1698312060000,6.31,6.313,6.301,6.312,14825.7
+1698312120000,6.313,6.317,6.252,6.259,58296.5
+1698312180000,6.259,6.291,6.248,6.282,67315.7
+1698312240000,6.282,6.307,6.282,6.293,23552.3
+1698312300000,6.293,6.307,6.259,6.277,35565.6
+1698312360000,6.278,6.281,6.253,6.253,27071.3
+1698312420000,6.253,6.256,6.197,6.22,114535.4
+1698312480000,6.221,6.245,6.219,6.221,40838.0
+1698312540000,6.221,6.243,6.216,6.222,32886.7
+1698312600000,6.222,6.236,6.204,6.236,52397.8
+1698312660000,6.236,6.292,6.236,6.289,87570.1
+1698312720000,6.29,6.309,6.285,6.292,44362.7
+1698312780000,6.293,6.297,6.281,6.286,28678.7
+1698312840000,6.285,6.289,6.272,6.278,29230.1
+1698312900000,6.277,6.291,6.257,6.265,24463.8
+1698312960000,6.264,6.266,6.253,6.264,18734.6
+1698313020000,6.264,6.264,6.25,6.26,19189.7
+1698313080000,6.261,6.265,6.25,6.257,12936.1
+1698313140000,6.256,6.266,6.25,6.253,16091.4
+1698313200000,6.252,6.264,6.242,6.251,32515.5
+1698313260000,6.252,6.274,6.243,6.268,16480.8
+1698313320000,6.269,6.27,6.244,6.248,18775.4
+1698313380000,6.247,6.257,6.243,6.255,7828.5
+1698313440000,6.254,6.254,6.239,6.242,11109.6
+1698313500000,6.241,6.259,6.239,6.257,23124.0
+1698313560000,6.258,6.298,6.258,6.288,31400.8
+1698313620000,6.288,6.289,6.269,6.273,12318.0
+1698313680000,6.275,6.3,6.275,6.282,38330.2
+1698313740000,6.281,6.286,6.276,6.282,9095.4
+1698313800000,6.282,6.286,6.278,6.283,8473.3
+1698313860000,6.284,6.3,6.283,6.295,14163.4
+1698313920000,6.297,6.32,6.29,6.309,51386.5
+1698313980000,6.31,6.313,6.289,6.289,11154.1
+1698314040000,6.289,6.3,6.287,6.293,10540.0
+1698314100000,6.292,6.305,6.282,6.301,15911.4
+1698314160000,6.302,6.318,6.291,6.295,25389.5
+1698314220000,6.296,6.314,6.292,6.302,11372.9
+1698314280000,6.301,6.318,6.301,6.311,12255.9
+1698314340000,6.312,6.337,6.312,6.322,54786.3
+1698314400000,6.32,6.32,6.291,6.302,43716.2
+1698314460000,6.302,6.306,6.296,6.305,9625.7
+1698314520000,6.304,6.309,6.282,6.291,30611.1
+1698314580000,6.29,6.304,6.27,6.298,48421.9
+1698314640000,6.3,6.32,6.288,6.29,25071.4
+1698314700000,6.289,6.297,6.249,6.251,31759.3
+1698314760000,6.251,6.261,6.222,6.228,38122.6
+1698314820000,6.225,6.227,6.165,6.19,108612.4
+1698314880000,6.191,6.227,6.188,6.211,49763.0
+1698314940000,6.212,6.234,6.207,6.234,32900.2
+1698315000000,6.235,6.247,6.226,6.234,30240.0
+1698315060000,6.234,6.26,6.223,6.26,43219.0
+1698315120000,6.26,6.276,6.249,6.263,19558.5
+1698315180000,6.264,6.269,6.256,6.265,11177.3
+1698315240000,6.265,6.269,6.244,6.256,21822.4
+1698315300000,6.255,6.255,6.234,6.236,12409.4
+1698315360000,6.237,6.253,6.231,6.233,12902.4
+1698315420000,6.232,6.242,6.23,6.241,15873.3
+1698315480000,6.24,6.264,6.237,6.262,15447.4
+1698315540000,6.263,6.297,6.263,6.292,24324.5
+1698315600000,6.291,6.315,6.288,6.298,45533.3
+1698315660000,6.297,6.323,6.296,6.317,23027.8
+1698315720000,6.316,6.331,6.31,6.31,22581.2
+1698315780000,6.31,6.312,6.301,6.307,12613.4
+1698315840000,6.307,6.307,6.288,6.297,15343.3
+1698315900000,6.296,6.296,6.27,6.283,21874.7
+1698315960000,6.284,6.299,6.277,6.288,10388.4
+1698316020000,6.287,6.299,6.287,6.294,8752.4
+1698316080000,6.295,6.306,6.291,6.293,7639.7
+1698316140000,6.293,6.293,6.28,6.287,6826.9
+1698316200000,6.285,6.294,6.283,6.286,5394.3
+1698316260000,6.285,6.291,6.27,6.287,14756.3
+1698316320000,6.286,6.3,6.281,6.297,11190.0
+1698316380000,6.297,6.317,6.296,6.31,26115.1
+1698316440000,6.31,6.312,6.285,6.3,25964.2
+1698316500000,6.3,6.301,6.274,6.28,15971.4
+1698316560000,6.281,6.288,6.225,6.24,56593.3
+1698316620000,6.24,6.276,6.234,6.243,33813.6
+1698316680000,6.241,6.25,6.237,6.244,17452.4
+1698316740000,6.244,6.254,6.23,6.241,29015.4
+1698316800000,6.244,6.267,6.239,6.245,16910.6
+1698316860000,6.245,6.265,6.24,6.244,15465.8
+1698316920000,6.244,6.265,6.239,6.251,21071.5
+1698316980000,6.251,6.256,6.231,6.245,17159.1
+1698317040000,6.245,6.248,6.233,6.237,11637.1
+1698317100000,6.237,6.253,6.214,6.225,31517.4
+1698317160000,6.224,6.233,6.202,6.215,56985.6
+1698317220000,6.216,6.248,6.202,6.224,44999.4
+1698317280000,6.224,6.25,6.223,6.242,31325.9
+1698317340000,6.241,6.273,6.234,6.263,47998.9
+1698317400000,6.265,6.308,6.259,6.292,46686.4
+1698317460000,6.292,6.292,6.273,6.275,24414.4
+1698317520000,6.276,6.288,6.259,6.283,22371.9
+1698317580000,6.283,6.3,6.278,6.285,21926.7
+1698317640000,6.284,6.286,6.27,6.275,11972.2
+1698317700000,6.276,6.28,6.26,6.278,15412.1
+1698317760000,6.277,6.291,6.262,6.285,25031.8
+1698317820000,6.285,6.293,6.267,6.28,16077.0
+1698317880000,6.28,6.29,6.275,6.281,9994.8
+1698317940000,6.282,6.294,6.281,6.287,11836.0
+1698318000000,6.287,6.301,6.279,6.296,25504.4
+1698318060000,6.296,6.307,6.294,6.298,16753.6
+1698318120000,6.298,6.304,6.289,6.296,14684.5
+1698318180000,6.295,6.307,6.294,6.306,13580.1
+1698318240000,6.305,6.306,6.297,6.301,10362.6
+1698318300000,6.301,6.328,6.297,6.323,43231.4
+1698318360000,6.322,6.334,6.32,6.323,28450.7
+1698318420000,6.324,6.35,6.322,6.339,28657.6
+1698318480000,6.34,6.366,6.334,6.364,41415.0
+1698318540000,6.364,6.366,6.33,6.34,34455.7
+1698318600000,6.34,6.343,6.321,6.322,22224.9
+1698318660000,6.322,6.324,6.301,6.302,22522.2
+1698318720000,6.303,6.342,6.301,6.341,32113.3
+1698318780000,6.341,6.348,6.325,6.332,20761.8
+1698318840000,6.332,6.34,6.319,6.332,13236.3
+1698318900000,6.333,6.334,6.271,6.282,50480.4
+1698318960000,6.281,6.283,6.249,6.254,69475.1
+1698319020000,6.253,6.27,6.24,6.261,51960.7
+1698319080000,6.26,6.262,6.231,6.238,32497.3
+1698319140000,6.237,6.249,6.22,6.223,38876.8
+1698319200000,6.222,6.225,6.204,6.212,50581.5
+1698319260000,6.212,6.246,6.206,6.228,33750.3
+1698319320000,6.228,6.235,6.209,6.212,21222.3
+1698319380000,6.213,6.227,6.205,6.217,30670.8
+1698319440000,6.217,6.22,6.205,6.217,19966.2
+1698319500000,6.217,6.233,6.184,6.185,51960.7
+1698319560000,6.185,6.187,6.127,6.173,156601.6
+1698319620000,6.172,6.19,6.17,6.19,30351.4
+1698319680000,6.188,6.199,6.172,6.193,23910.9
+1698319740000,6.193,6.199,6.187,6.187,21725.5
+1698319800000,6.186,6.221,6.179,6.196,46347.8
+1698319860000,6.196,6.2,6.162,6.175,63532.8
+1698319920000,6.174,6.217,6.174,6.212,45503.5
+1698319980000,6.212,6.219,6.195,6.211,32772.7
+1698320040000,6.211,6.234,6.208,6.221,22479.5
+1698320100000,6.222,6.23,6.204,6.208,22806.8
+1698320160000,6.207,6.212,6.177,6.177,23360.6
+1698320220000,6.176,6.19,6.154,6.178,49212.2
+1698320280000,6.179,6.191,6.139,6.147,40055.6
+1698320340000,6.148,6.153,6.107,6.11,104937.3
+1698320400000,6.111,6.15,6.103,6.114,92384.8
+1698320460000,6.112,6.127,6.1,6.123,73637.9
+1698320520000,6.122,6.124,6.075,6.1,145561.2
+1698320580000,6.1,6.125,6.069,6.116,80475.6
+1698320640000,6.116,6.139,6.115,6.119,35506.2
+1698320700000,6.118,6.15,6.102,6.111,68310.3
+1698320760000,6.111,6.135,6.082,6.133,63098.1
+1698320820000,6.132,6.146,6.12,6.124,35918.4
+1698320880000,6.123,6.126,6.073,6.076,70532.3
+1698320940000,6.076,6.09,6.059,6.071,73930.2
+1698321000000,6.071,6.107,6.064,6.1,47682.0
+1698321060000,6.1,6.11,6.067,6.083,46967.6
+1698321120000,6.084,6.115,6.075,6.112,38430.6
+1698321180000,6.11,6.133,6.103,6.131,33784.4
+1698321240000,6.131,6.147,6.126,6.142,34408.7
+1698321300000,6.142,6.165,6.13,6.153,40339.6
+1698321360000,6.153,6.159,6.127,6.137,39240.9
+1698321420000,6.138,6.155,6.125,6.15,26575.6
+1698321480000,6.151,6.154,6.139,6.14,24091.3
+1698321540000,6.14,6.147,6.123,6.132,24902.3
+1698321600000,6.13,6.154,6.12,6.145,27749.0
+1698321660000,6.147,6.178,6.144,6.175,40625.8
+1698321720000,6.174,6.197,6.167,6.194,53881.8
+1698321780000,6.196,6.21,6.195,6.199,36624.7
+1698321840000,6.199,6.2,6.186,6.188,14428.9
+1698321900000,6.188,6.21,6.183,6.209,31171.3
+1698321960000,6.207,6.21,6.193,6.194,13768.4
+1698322020000,6.194,6.21,6.192,6.204,20687.0
+1698322080000,6.204,6.24,6.204,6.225,36447.9
+1698322140000,6.224,6.244,6.224,6.226,35568.3
+1698322200000,6.226,6.242,6.216,6.235,44751.3
+1698322260000,6.236,6.242,6.199,6.221,43324.2
+1698322320000,6.219,6.222,6.205,6.209,17713.0
+1698322380000,6.21,6.216,6.19,6.199,22139.7
+1698322440000,6.199,6.212,6.192,6.209,21078.1
+1698322500000,6.208,6.212,6.173,6.176,38253.8
+1698322560000,6.176,6.177,6.136,6.152,84706.0
+1698322620000,6.153,6.181,6.143,6.176,33973.7
+1698322680000,6.177,6.19,6.168,6.175,17809.7
+1698322740000,6.175,6.18,6.171,6.172,13793.3
+1698322800000,6.173,6.18,6.167,6.177,14229.1
+1698322860000,6.178,6.184,6.17,6.178,24377.9
+1698322920000,6.177,6.177,6.165,6.169,9562.5
+1698322980000,6.169,6.173,6.161,6.167,9078.4
+1698323040000,6.168,6.182,6.16,6.181,10729.9
+1698323100000,6.181,6.2,6.168,6.171,33132.1
+1698323160000,6.17,6.188,6.164,6.184,12374.4
+1698323220000,6.184,6.194,6.169,6.171,13755.0
+1698323280000,6.171,6.171,6.144,6.153,32521.6
+1698323340000,6.152,6.158,6.14,6.145,20637.3
+1698323400000,6.145,6.164,6.136,6.154,26700.8
+1698323460000,6.154,6.165,6.149,6.158,11575.3
+1698323520000,6.158,6.196,6.158,6.173,35154.4
+1698323580000,6.173,6.173,6.155,6.163,23431.1
+1698323640000,6.164,6.169,6.154,6.163,22268.3
+1698323700000,6.163,6.167,6.143,6.148,19566.2
+1698323760000,6.147,6.163,6.144,6.153,14862.8
+1698323820000,6.152,6.17,6.151,6.168,14058.7
+1698323880000,6.168,6.177,6.164,6.173,15845.0
+1698323940000,6.172,6.175,6.163,6.173,8342.8
+1698324000000,6.173,6.191,6.171,6.182,16746.6
+1698324060000,6.182,6.195,6.182,6.191,12537.1
+1698324120000,6.191,6.205,6.169,6.172,29607.0
+1698324180000,6.173,6.181,6.165,6.167,10218.9
+1698324240000,6.168,6.176,6.166,6.176,10927.7
+1698324300000,6.176,6.182,6.167,6.174,12207.2
+1698324360000,6.174,6.176,6.154,6.155,16667.1
+1698324420000,6.155,6.16,6.123,6.131,48335.4
+1698324480000,6.131,6.137,6.123,6.135,20083.4
+1698324540000,6.134,6.139,6.11,6.12,42421.9
+1698324600000,6.121,6.13,6.12,6.124,16719.3
+1698324660000,6.125,6.139,6.124,6.135,11075.5
+1698324720000,6.134,6.148,6.115,6.124,34482.5
+1698324780000,6.124,6.16,6.123,6.157,48690.7
+1698324840000,6.157,6.178,6.155,6.174,19890.6
+1698324900000,6.173,6.173,6.157,6.167,19329.3
+1698324960000,6.168,6.168,6.146,6.151,19820.3
+1698325020000,6.151,6.153,6.135,6.137,10070.4
+1698325080000,6.135,6.143,6.122,6.133,23512.9
+1698325140000,6.132,6.135,6.11,6.129,20646.1
+1698325200000,6.129,6.135,6.11,6.112,33459.0
+1698325260000,6.112,6.132,6.099,6.111,65712.3
+1698325320000,6.112,6.133,6.109,6.133,18258.4
+1698325380000,6.133,6.15,6.132,6.146,17496.7
+1698325440000,6.146,6.163,6.143,6.163,28220.7
+1698325500000,6.164,6.164,6.139,6.144,20116.8
+1698325560000,6.144,6.158,6.141,6.146,31081.2
+1698325620000,6.146,6.146,6.134,6.14,9329.6
+1698325680000,6.14,6.176,6.136,6.174,48489.0
+1698325740000,6.173,6.19,6.162,6.188,28175.5
+1698325800000,6.188,6.196,6.166,6.169,23216.6
+1698325860000,6.168,6.168,6.143,6.153,14678.1
+1698325920000,6.152,6.159,6.145,6.152,12949.1
+1698325980000,6.151,6.166,6.15,6.165,15539.4
+1698326040000,6.166,6.17,6.163,6.164,11540.7
+1698326100000,6.165,6.168,6.16,6.16,7598.8
+1698326160000,6.16,6.165,6.145,6.164,20674.1
+1698326220000,6.163,6.165,6.155,6.165,11755.3
+1698326280000,6.164,6.169,6.158,6.166,14451.2
+1698326340000,6.166,6.187,6.166,6.183,34579.5
+1698326400000,6.184,6.195,6.17,6.174,21697.5
+1698326460000,6.175,6.183,6.165,6.169,15461.7
+1698326520000,6.167,6.167,6.157,6.161,12863.2
+1698326580000,6.162,6.189,6.162,6.172,25883.9
+1698326640000,6.171,6.176,6.145,6.153,22690.1
+1698326700000,6.153,6.173,6.153,6.169,14706.1
+1698326760000,6.169,6.182,6.161,6.176,11234.0
+1698326820000,6.175,6.175,6.164,6.167,6514.6
+1698326880000,6.167,6.169,6.152,6.166,14309.3
+1698326940000,6.167,6.177,6.164,6.164,13382.7
+1698327000000,6.164,6.179,6.163,6.175,11467.5
+1698327060000,6.175,6.19,6.171,6.188,14256.8
+1698327120000,6.189,6.197,6.171,6.178,21981.4
+1698327180000,6.178,6.178,6.105,6.11,42758.2
+1698327240000,6.109,6.113,6.075,6.083,79909.7
+1698327300000,6.083,6.092,6.063,6.064,54986.5
+1698327360000,6.064,6.067,6.012,6.03,154674.5
+1698327420000,6.031,6.06,6.026,6.05,54904.0
+1698327480000,6.049,6.051,6.025,6.043,38691.3
+1698327540000,6.042,6.05,6.006,6.016,72767.2
+1698327600000,6.015,6.031,6.005,6.028,47004.2
+1698327660000,6.027,6.046,6.019,6.036,48030.8
+1698327720000,6.036,6.087,6.036,6.08,56989.5
+1698327780000,6.08,6.088,6.06,6.085,53857.8
+1698327840000,6.085,6.099,6.082,6.092,27210.7
+1698327900000,6.092,6.11,6.088,6.096,26958.8
+1698327960000,6.096,6.097,6.064,6.064,32319.6
+1698328020000,6.064,6.064,6.038,6.057,39953.7
+1698328080000,6.055,6.058,6.041,6.055,26632.8
+1698328140000,6.056,6.063,6.034,6.034,28291.5
+1698328200000,6.034,6.051,6.02,6.02,36509.9
+1698328260000,6.02,6.043,6.014,6.02,32126.7
+1698328320000,6.02,6.035,6.005,6.023,51922.9
+1698328380000,6.024,6.026,6.0,6.001,45294.3
+1698328440000,6.001,6.014,5.935,5.955,167223.2
+1698328500000,5.954,5.986,5.953,5.973,49608.8
+1698328560000,5.973,5.974,5.96,5.961,33387.5
+1698328620000,5.961,5.963,5.939,5.954,62087.2
+1698328680000,5.955,5.973,5.951,5.96,33810.3
+1698328740000,5.959,5.967,5.951,5.951,32414.4
+1698328800000,5.952,6.028,5.951,6.026,89468.5
+1698328860000,6.026,6.029,6.003,6.016,47411.8
+1698328920000,6.017,6.022,6.004,6.01,45121.5
+1698328980000,6.009,6.021,6.0,6.003,23928.9
+1698329040000,6.002,6.017,5.992,5.994,32608.9
+1698329100000,5.994,6.02,5.989,6.018,25950.8
+1698329160000,6.019,6.027,6.012,6.017,24603.4
+1698329220000,6.017,6.035,6.013,6.018,27846.0
+1698329280000,6.017,6.027,6.007,6.011,17168.0
+1698329340000,6.01,6.039,6.007,6.034,24901.9
+1698329400000,6.034,6.05,6.032,6.038,21815.6
+1698329460000,6.038,6.054,6.035,6.044,15861.0
+1698329520000,6.044,6.049,6.032,6.041,21628.8
+1698329580000,6.041,6.054,6.036,6.054,13584.9
+1698329640000,6.055,6.066,6.048,6.059,25403.1
+1698329700000,6.059,6.062,6.041,6.046,17516.8
+1698329760000,6.046,6.053,6.028,6.034,21007.2
+1698329820000,6.033,6.04,5.993,5.996,57502.7
+1698329880000,5.995,6.005,5.986,6.005,26522.9
+1698329940000,6.005,6.012,5.996,5.996,12324.2
+1698330000000,5.996,6.02,5.995,6.02,23342.4
+1698330060000,6.02,6.029,6.009,6.009,14036.7
+1698330120000,6.009,6.018,5.99,5.993,22207.8
+1698330180000,5.992,5.998,5.972,5.975,40452.8
+1698330240000,5.975,6.003,5.967,6.0,40215.1
+1698330300000,6.0,6.008,5.982,6.001,28857.4
+1698330360000,6.001,6.003,5.982,5.982,16794.7
+1698330420000,5.982,5.985,5.975,5.978,18981.7
+1698330480000,5.978,5.981,5.961,5.968,30887.6
+1698330540000,5.968,5.98,5.966,5.977,19450.9
+1698330600000,5.976,5.988,5.867,5.892,210951.5
+1698330660000,5.892,5.936,5.892,5.923,107126.9
+1698330720000,5.922,5.924,5.83,5.904,252909.0
+1698330780000,5.904,5.956,5.888,5.89,150950.1
+1698330840000,5.889,5.907,5.85,5.854,148019.8
+1698330900000,5.851,5.88,5.823,5.827,177472.0
+1698330960000,5.831,5.91,5.826,5.901,154022.5
+1698331020000,5.899,5.899,5.856,5.859,45683.0
+1698331080000,5.857,5.866,5.752,5.791,249812.7
+1698331140000,5.792,5.857,5.792,5.825,156146.4
+1698331200000,5.828,5.856,5.82,5.843,52837.5
+1698331260000,5.842,5.879,5.839,5.876,81196.6
+1698331320000,5.876,5.877,5.844,5.86,58703.3
+1698331380000,5.859,5.875,5.851,5.857,33830.0
+1698331440000,5.857,5.882,5.856,5.873,57919.4
+1698331500000,5.871,5.89,5.86,5.878,50108.7
+1698331560000,5.88,5.888,5.847,5.869,39781.7
+1698331620000,5.869,5.919,5.869,5.913,68890.3
+1698331680000,5.912,5.94,5.905,5.916,88390.9
+1698331740000,5.916,5.934,5.901,5.926,31270.9
+1698331800000,5.926,5.94,5.909,5.922,34106.2
+1698331860000,5.923,5.953,5.923,5.939,45474.0
+1698331920000,5.94,5.958,5.935,5.944,28918.0
+1698331980000,5.944,5.951,5.932,5.943,21188.4
+1698332040000,5.942,5.949,5.928,5.942,36062.8
+1698332100000,5.943,5.965,5.942,5.954,34859.7
+1698332160000,5.952,5.991,5.946,5.99,57365.0
+1698332220000,5.991,6.026,5.966,5.972,90220.7
+1698332280000,5.972,5.985,5.962,5.969,31652.2
+1698332340000,5.969,5.973,5.953,5.964,23827.6
+1698332400000,5.963,5.982,5.957,5.973,24355.3
+1698332460000,5.973,6.017,5.965,6.017,37463.4
+1698332520000,6.016,6.051,5.997,6.002,76794.3
+1698332580000,6.001,6.005,5.963,5.966,56742.1
+1698332640000,5.967,5.985,5.957,5.957,35793.6
+1698332700000,5.956,5.96,5.936,5.95,33239.0
+1698332760000,5.949,5.958,5.939,5.939,26817.8
+1698332820000,5.94,5.946,5.912,5.923,34256.5
+1698332880000,5.924,5.935,5.919,5.922,16735.8
+1698332940000,5.922,5.924,5.895,5.904,38276.8
+1698333000000,5.904,5.938,5.904,5.909,42448.0
+1698333060000,5.909,5.913,5.886,5.907,48513.8
+1698333120000,5.906,5.908,5.889,5.889,19512.0
+1698333180000,5.891,5.891,5.875,5.885,18652.8
+1698333240000,5.884,5.885,5.869,5.879,23618.4
+1698333300000,5.879,5.89,5.849,5.849,40776.0
+1698333360000,5.848,5.864,5.82,5.85,84270.6
+1698333420000,5.85,5.866,5.825,5.849,44843.3
+1698333480000,5.849,5.88,5.842,5.858,32063.6
+1698333540000,5.857,5.872,5.827,5.83,36944.9
+1698333600000,5.831,5.85,5.81,5.818,47795.1
+1698333660000,5.817,5.823,5.791,5.792,57651.6
+1698333720000,5.792,5.852,5.792,5.825,92490.2
+1698333780000,5.825,5.832,5.791,5.814,33273.0
+1698333840000,5.814,5.838,5.806,5.838,23646.5
+1698333900000,5.838,5.838,5.775,5.791,42878.2
+1698333960000,5.791,5.816,5.782,5.795,41062.7
+1698334020000,5.796,5.821,5.789,5.798,34716.1
+1698334080000,5.798,5.82,5.795,5.811,19809.8
+1698334140000,5.81,5.822,5.796,5.822,30597.8
+1698334200000,5.822,5.843,5.783,5.8,46124.2
+1698334260000,5.8,5.857,5.8,5.844,47793.4
+1698334320000,5.846,5.911,5.844,5.894,77591.3
+1698334380000,5.895,5.916,5.88,5.905,44390.5
+1698334440000,5.907,5.927,5.898,5.917,49242.8
+1698334500000,5.918,5.92,5.875,5.886,42598.3
+1698334560000,5.887,5.899,5.874,5.896,24731.9
+1698334620000,5.896,5.906,5.876,5.892,23602.6
+1698334680000,5.892,5.897,5.882,5.882,14168.2
+1698334740000,5.881,5.897,5.86,5.869,20656.7
+1698334800000,5.869,5.877,5.862,5.863,20750.5
+1698334860000,5.864,5.871,5.848,5.868,17309.8
+1698334920000,5.868,5.874,5.853,5.863,18106.6
+1698334980000,5.863,5.864,5.834,5.843,36237.3
+1698335040000,5.842,5.852,5.831,5.85,27544.9
+1698335100000,5.85,5.865,5.828,5.843,29461.6
+1698335160000,5.841,5.862,5.841,5.854,21510.0
+1698335220000,5.856,5.874,5.844,5.866,26645.0
+1698335280000,5.868,5.889,5.865,5.887,24489.8
+1698335340000,5.887,5.897,5.876,5.891,19859.3
+1698335400000,5.89,5.9,5.876,5.895,16332.3
+1698335460000,5.894,5.91,5.886,5.887,22844.3
+1698335520000,5.887,5.918,5.886,5.907,36035.6
+1698335580000,5.907,5.913,5.902,5.911,11834.5
+1698335640000,5.911,5.931,5.906,5.928,22990.9
+1698335700000,5.928,5.931,5.918,5.923,23519.2
+1698335760000,5.922,5.936,5.921,5.933,11658.6
+1698335820000,5.933,5.944,5.928,5.93,21001.1
+1698335880000,5.931,5.934,5.916,5.927,15317.1
+1698335940000,5.927,5.936,5.92,5.924,16374.0
+1698336000000,5.924,5.937,5.92,5.933,18277.6
+1698336060000,5.934,5.994,5.933,5.987,64917.8
+1698336120000,5.987,5.992,5.955,5.983,39834.1
+1698336180000,5.983,5.985,5.966,5.973,19212.9
+1698336240000,5.974,5.997,5.972,5.995,32323.4
+1698336300000,5.995,6.0,5.972,5.982,33718.4
+1698336360000,5.983,5.985,5.946,5.949,23662.5
+1698336420000,5.95,5.96,5.936,5.948,36019.7
+1698336480000,5.948,5.959,5.94,5.954,18602.9
+1698336540000,5.954,5.969,5.954,5.965,16518.1
+1698336600000,5.963,5.969,5.955,5.969,7711.4
+1698336660000,5.97,5.976,5.951,5.952,16951.0
+1698336720000,5.952,5.98,5.949,5.98,16140.9
+1698336780000,5.98,5.98,5.963,5.968,14158.2
+1698336840000,5.968,5.969,5.96,5.967,5285.3
+1698336900000,5.968,5.974,5.958,5.958,10691.5
+1698336960000,5.959,5.988,5.958,5.986,19777.3
+1698337020000,5.985,5.985,5.962,5.981,17386.8
+1698337080000,5.983,5.99,5.966,5.974,21637.5
+1698337140000,5.974,5.975,5.943,5.949,20879.0
+1698337200000,5.948,5.954,5.917,5.923,39106.5
+1698337260000,5.924,5.943,5.903,5.912,32720.1
+1698337320000,5.912,5.928,5.9,5.925,19966.6
+1698337380000,5.925,5.956,5.925,5.956,18410.3
+1698337440000,5.957,5.957,5.922,5.922,13834.0
+1698337500000,5.923,5.944,5.918,5.922,16745.5
+1698337560000,5.923,5.953,5.917,5.946,27413.3
+1698337620000,5.946,5.953,5.932,5.953,8574.2
+1698337680000,5.954,5.975,5.952,5.953,17465.4
+1698337740000,5.951,5.961,5.943,5.959,9418.9
+1698337800000,5.96,5.962,5.934,5.947,33855.5
+1698337860000,5.95,5.999,5.947,5.989,66753.6
+1698337920000,5.989,5.992,5.97,5.978,19616.7
+1698337980000,5.978,5.978,5.912,5.918,47011.9
+1698338040000,5.915,5.946,5.906,5.925,32864.2
+1698338100000,5.925,5.952,5.919,5.942,24827.3
+1698338160000,5.943,5.959,5.923,5.929,16820.8
+1698338220000,5.929,5.94,5.912,5.914,26412.1
+1698338280000,5.914,5.939,5.913,5.926,15349.1
+1698338340000,5.926,5.937,5.915,5.925,13500.2
+1698338400000,5.925,5.941,5.916,5.918,13955.7
+1698338460000,5.918,5.937,5.918,5.929,7803.4
+1698338520000,5.927,5.937,5.911,5.932,16086.4
+1698338580000,5.931,5.947,5.902,5.931,29814.3
+1698338640000,5.93,5.943,5.926,5.937,9854.3
+1698338700000,5.937,5.952,5.925,5.952,17553.0
+1698338760000,5.952,5.978,5.938,5.95,32023.5
+1698338820000,5.95,5.956,5.932,5.939,22679.1
+1698338880000,5.939,5.959,5.936,5.958,4239.9
+1698338940000,5.956,5.958,5.935,5.938,9512.7
+1698339000000,5.938,5.951,5.937,5.937,10745.5
+1698339060000,5.937,5.966,5.933,5.954,18969.3
+1698339120000,5.955,5.962,5.936,5.962,14109.9
+1698339180000,5.962,5.984,5.958,5.97,22149.6
+1698339240000,5.97,5.979,5.958,5.964,13676.5
+1698339300000,5.963,5.984,5.957,5.966,18253.3
+1698339360000,5.967,5.981,5.953,5.981,11998.9
+1698339420000,5.981,5.991,5.959,5.973,25611.4
+1698339480000,5.971,5.979,5.96,5.964,13226.2
+1698339540000,5.963,5.963,5.942,5.946,19098.6
+1698339600000,5.947,5.974,5.936,5.974,23632.0
+1698339660000,5.973,5.974,5.94,5.965,18445.5
+1698339720000,5.964,5.99,5.963,5.973,19561.8
+1698339780000,5.974,5.983,5.96,5.977,21749.4
+1698339840000,5.976,5.99,5.971,5.982,20760.2
+1698339900000,5.981,6.013,5.979,5.994,45306.9
+1698339960000,5.996,6.003,5.992,6.001,13245.7
+1698340020000,6.0,6.007,5.99,5.994,17947.4
+1698340080000,5.994,6.009,5.992,6.009,9773.9
+1698340140000,6.008,6.028,6.003,6.027,24926.1
+1698340200000,6.026,6.033,6.017,6.024,27259.6
+1698340260000,6.022,6.04,6.021,6.026,20198.6
+1698340320000,6.026,6.03,6.012,6.014,11443.8
+1698340380000,6.014,6.014,5.995,6.002,21853.1
+1698340440000,6.002,6.006,5.992,5.993,9020.7
+1698340500000,5.993,6.001,5.979,5.984,23055.8
+1698340560000,5.983,6.016,5.977,6.016,22055.4
+1698340620000,6.015,6.018,6.003,6.007,11787.4
+1698340680000,6.006,6.013,6.001,6.007,8282.6
+1698340740000,6.008,6.022,6.007,6.017,14349.1
+1698340800000,6.017,6.034,6.014,6.02,13792.4
+1698340860000,6.02,6.034,6.012,6.03,29438.9
+1698340920000,6.03,6.036,6.025,6.032,10197.4
+1698340980000,6.031,6.035,6.027,6.027,5579.0
+1698341040000,6.027,6.032,6.025,6.029,4867.5
+1698341100000,6.029,6.055,6.026,6.041,23477.5
+1698341160000,6.042,6.053,6.023,6.053,16619.3
+1698341220000,6.053,6.057,6.039,6.039,14206.6
+1698341280000,6.04,6.048,6.036,6.047,13856.5
+1698341340000,6.045,6.053,6.041,6.048,10957.2
+1698341400000,6.047,6.061,6.041,6.053,13283.7
+1698341460000,6.052,6.061,6.046,6.048,7854.0
+1698341520000,6.048,6.055,6.042,6.052,10304.0
+1698341580000,6.051,6.051,6.04,6.044,8599.4
+1698341640000,6.044,6.05,6.041,6.048,6297.8
+1698341700000,6.048,6.055,6.039,6.04,16923.0
+1698341760000,6.039,6.041,6.021,6.024,13480.2
+1698341820000,6.024,6.029,6.015,6.021,15695.3
+1698341880000,6.021,6.044,6.021,6.036,10040.4
+1698341940000,6.036,6.056,6.036,6.051,15639.9
+1698342000000,6.052,6.057,6.04,6.041,6909.9
+1698342060000,6.039,6.071,6.038,6.066,21389.8
+1698342120000,6.066,6.087,6.064,6.079,24346.1
+1698342180000,6.078,6.089,6.075,6.088,17260.4
+1698342240000,6.087,6.087,6.072,6.08,11843.9
+1698342300000,6.079,6.087,6.073,6.073,17404.4
+1698342360000,6.074,6.081,6.072,6.074,10628.8
+1698342420000,6.073,6.077,6.058,6.072,24321.8
+1698342480000,6.071,6.072,6.063,6.069,7236.7
+1698342540000,6.069,6.073,6.061,6.07,11978.5
+1698342600000,6.07,6.079,6.065,6.079,10519.4
+1698342660000,6.08,6.093,6.079,6.081,51123.7
+1698342720000,6.081,6.091,6.072,6.09,16141.4
+1698342780000,6.091,6.091,6.073,6.083,7196.4
+1698342840000,6.083,6.083,6.071,6.076,7983.5
+1698342900000,6.075,6.082,6.07,6.078,8999.6
+1698342960000,6.077,6.086,6.076,6.078,4765.9
+1698343020000,6.077,6.083,6.073,6.081,11161.1
+1698343080000,6.081,6.092,6.08,6.088,7224.4
+1698343140000,6.088,6.096,6.087,6.092,4423.7
+1698343200000,6.093,6.171,6.09,6.171,97631.6
+1698343260000,6.171,6.176,6.129,6.138,50963.1
+1698343320000,6.14,6.155,6.135,6.145,37191.4
+1698343380000,6.145,6.16,6.134,6.157,22767.8
+1698343440000,6.157,6.192,6.154,6.192,54044.4
+1698343500000,6.192,6.192,6.153,6.171,44337.4
+1698343560000,6.171,6.198,6.163,6.193,20002.4
+1698343620000,6.193,6.209,6.177,6.207,51245.3
+1698343680000,6.207,6.232,6.202,6.207,72146.1
+1698343740000,6.207,6.209,6.183,6.189,24933.2
+1698343800000,6.189,6.19,6.169,6.182,28640.9
+1698343860000,6.183,6.191,6.169,6.171,28508.2
+1698343920000,6.172,6.183,6.17,6.172,18349.6
+1698343980000,6.171,6.192,6.17,6.186,17205.1
+1698344040000,6.187,6.189,6.171,6.171,18021.0
+1698344100000,6.171,6.176,6.154,6.16,11570.0
+1698344160000,6.158,6.164,6.142,6.142,13707.8
+1698344220000,6.142,6.145,6.134,6.135,11825.4
+1698344280000,6.135,6.136,6.116,6.124,27262.2
+1698344340000,6.124,6.131,6.118,6.13,13528.8
+1698344400000,6.13,6.159,6.129,6.14,24265.8
+1698344460000,6.141,6.153,6.137,6.144,13692.1
+1698344520000,6.145,6.153,6.14,6.143,5065.6
+1698344580000,6.142,6.144,6.122,6.122,12372.4
+1698344640000,6.123,6.129,6.114,6.117,15425.7
+1698344700000,6.117,6.132,6.11,6.125,12328.2
+1698344760000,6.125,6.147,6.125,6.139,6946.5
+1698344820000,6.14,6.145,6.131,6.132,5880.0
+1698344880000,6.132,6.149,6.132,6.149,3754.0
+1698344940000,6.149,6.167,6.142,6.157,19304.6
+1698345000000,6.157,6.158,6.143,6.154,7994.7
+1698345060000,6.155,6.163,6.154,6.158,8027.9
+1698345120000,6.158,6.178,6.155,6.178,7355.6
+1698345180000,6.177,6.188,6.172,6.172,12799.7
+1698345240000,6.174,6.185,6.17,6.175,7334.1
+1698345300000,6.174,6.176,6.16,6.175,9052.8
+1698345360000,6.175,6.181,6.171,6.174,4759.3
+1698345420000,6.175,6.176,6.162,6.162,5935.3
+1698345480000,6.164,6.178,6.164,6.176,7314.1
+1698345540000,6.175,6.176,6.169,6.169,2844.0
+1698345600000,6.169,6.185,6.167,6.185,12010.3
+1698345660000,6.185,6.194,6.18,6.189,9542.6
+1698345720000,6.19,6.196,6.171,6.178,16109.0
+1698345780000,6.178,6.183,6.169,6.169,7626.9
+1698345840000,6.169,6.178,6.169,6.173,5965.8
+1698345900000,6.174,6.197,6.173,6.186,12122.1
+1698345960000,6.187,6.19,6.18,6.18,3956.2
+1698346020000,6.182,6.205,6.182,6.204,8299.2
+1698346080000,6.205,6.21,6.197,6.202,12784.3
+1698346140000,6.202,6.204,6.181,6.183,8474.8
+1698346200000,6.183,6.204,6.182,6.199,19725.8
+1698346260000,6.199,6.204,6.164,6.165,12023.1
+1698346320000,6.165,6.19,6.163,6.179,7780.1
+1698346380000,6.181,6.188,6.177,6.185,5426.5
+1698346440000,6.184,6.184,6.165,6.169,11945.6
+1698346500000,6.17,6.18,6.166,6.177,18302.5
+1698346560000,6.176,6.177,6.144,6.15,28337.9
+1698346620000,6.15,6.163,6.142,6.157,14428.1
+1698346680000,6.156,6.168,6.155,6.165,4619.1
+1698346740000,6.166,6.172,6.16,6.167,8727.7
+1698346800000,6.168,6.177,6.163,6.164,13632.0
+1698346860000,6.165,6.17,6.152,6.163,14597.2
+1698346920000,6.164,6.177,6.163,6.175,4592.0
+1698346980000,6.174,6.195,6.172,6.195,28280.3
+1698347040000,6.195,6.203,6.188,6.199,13189.2
+1698347100000,6.2,6.217,6.191,6.197,22017.9
+1698347160000,6.199,6.201,6.183,6.19,9855.8
+1698347220000,6.191,6.203,6.187,6.191,6323.0
+1698347280000,6.191,6.2,6.191,6.195,2999.7
+1698347340000,6.196,6.204,6.194,6.204,4074.3
+1698347400000,6.204,6.208,6.19,6.195,9067.9
+1698347460000,6.197,6.2,6.186,6.189,8106.7
+1698347520000,6.189,6.189,6.177,6.188,10190.1
+1698347580000,6.188,6.194,6.186,6.189,3984.4
+1698347640000,6.189,6.189,6.176,6.179,4347.7
+1698347700000,6.179,6.19,6.176,6.189,10449.0
+1698347760000,6.189,6.209,6.186,6.194,10378.5
+1698347820000,6.193,6.204,6.192,6.193,4876.7
+1698347880000,6.193,6.2,6.193,6.198,4100.3
+1698347940000,6.196,6.208,6.196,6.197,7691.0
+1698348000000,6.198,6.209,6.197,6.198,10615.0
+1698348060000,6.197,6.198,6.189,6.19,4337.7
+1698348120000,6.191,6.193,6.174,6.174,10300.2
+1698348180000,6.175,6.182,6.172,6.175,13740.1
+1698348240000,6.174,6.175,6.159,6.161,16152.1
+1698348300000,6.162,6.167,6.158,6.158,12053.8
+1698348360000,6.158,6.182,6.155,6.169,12351.8
+1698348420000,6.169,6.178,6.169,6.171,3961.0
+1698348480000,6.172,6.177,6.165,6.172,7752.1
+1698348540000,6.174,6.192,6.173,6.185,16705.7
+1698348600000,6.185,6.207,6.185,6.204,21146.9
+1698348660000,6.203,6.206,6.188,6.196,36303.0
+1698348720000,6.198,6.199,6.188,6.19,6890.6
+1698348780000,6.191,6.198,6.187,6.191,9114.9
+1698348840000,6.193,6.201,6.19,6.196,6269.6
+1698348900000,6.196,6.207,6.194,6.207,6986.6
+1698348960000,6.205,6.211,6.198,6.202,11924.7
+1698349020000,6.202,6.202,6.192,6.193,9822.6
+1698349080000,6.194,6.206,6.194,6.204,8216.6
+1698349140000,6.205,6.208,6.202,6.204,8658.0
+1698349200000,6.205,6.219,6.205,6.218,8342.1
+1698349260000,6.218,6.241,6.217,6.237,53438.4
+1698349320000,6.238,6.25,6.227,6.232,27494.3
+1698349380000,6.232,6.234,6.223,6.228,8603.5
+1698349440000,6.229,6.233,6.225,6.233,8943.7
+1698349500000,6.234,6.246,6.226,6.234,17865.1
+1698349560000,6.234,6.234,6.212,6.222,11388.9
+1698349620000,6.221,6.222,6.2,6.203,20322.2
+1698349680000,6.202,6.202,6.187,6.193,33714.4
+1698349740000,6.193,6.2,6.193,6.196,8854.8
+1698349800000,6.196,6.213,6.195,6.203,12423.5
+1698349860000,6.203,6.203,6.19,6.194,6448.4
+1698349920000,6.194,6.197,6.181,6.187,14870.1
+1698349980000,6.188,6.197,6.187,6.197,10161.1
+1698350040000,6.196,6.198,6.189,6.191,5293.9
+1698350100000,6.19,6.201,6.188,6.196,9046.6
+1698350160000,6.195,6.196,6.189,6.196,3769.2
+1698350220000,6.196,6.201,6.192,6.194,3668.9
+1698350280000,6.194,6.197,6.183,6.189,7881.3
+1698350340000,6.19,6.2,6.185,6.188,8584.9
+1698350400000,6.187,6.212,6.183,6.21,18322.6
+1698350460000,6.212,6.217,6.188,6.19,15440.0
+1698350520000,6.19,6.214,6.19,6.201,11345.0
+1698350580000,6.201,6.218,6.2,6.218,10327.5
+1698350640000,6.219,6.222,6.213,6.217,4054.4
+1698350700000,6.216,6.219,6.203,6.219,9045.4
+1698350760000,6.219,6.228,6.219,6.225,8531.8
+1698350820000,6.225,6.235,6.222,6.223,10088.5
+1698350880000,6.222,6.237,6.219,6.228,8460.9
+1698350940000,6.229,6.24,6.223,6.228,8793.0
+1698351000000,6.228,6.23,6.218,6.219,14155.9
+1698351060000,6.219,6.222,6.213,6.216,3462.8
+1698351120000,6.216,6.216,6.2,6.204,5806.3
+1698351180000,6.204,6.223,6.198,6.217,10042.6
+1698351240000,6.216,6.233,6.216,6.232,8892.7
+1698351300000,6.232,6.232,6.212,6.212,10114.8
+1698351360000,6.213,6.215,6.209,6.21,3326.0
+1698351420000,6.209,6.215,6.2,6.215,7777.7
+1698351480000,6.214,6.216,6.194,6.201,12811.4
+1698351540000,6.201,6.202,6.193,6.194,4977.7
+1698351600000,6.193,6.193,6.183,6.184,16068.7
+1698351660000,6.184,6.188,6.181,6.188,7936.6
+1698351720000,6.188,6.196,6.183,6.186,5553.4
+1698351780000,6.185,6.197,6.185,6.189,4903.3
+1698351840000,6.188,6.196,6.186,6.192,2937.8
+1698351900000,6.192,6.204,6.189,6.203,4804.3
+1698351960000,6.203,6.21,6.198,6.207,5856.4
+1698352020000,6.206,6.209,6.196,6.209,5625.8
+1698352080000,6.208,6.213,6.205,6.209,2766.1
+1698352140000,6.209,6.211,6.206,6.208,4324.3
+1698352200000,6.208,6.228,6.203,6.214,14207.2
+1698352260000,6.215,6.227,6.212,6.221,8140.3
+1698352320000,6.22,6.225,6.217,6.224,4551.4
+1698352380000,6.224,6.23,6.221,6.23,5887.0
+1698352440000,6.231,6.232,6.223,6.224,9159.6
+1698352500000,6.224,6.235,6.215,6.226,19807.4
+1698352560000,6.226,6.226,6.204,6.204,6608.7
+1698352620000,6.205,6.213,6.205,6.212,2719.3
+1698352680000,6.214,6.215,6.208,6.211,7639.0
+1698352740000,6.21,6.212,6.2,6.201,4439.0
+1698352800000,6.201,6.205,6.2,6.202,6223.1
+1698352860000,6.202,6.205,6.193,6.198,8314.8
+1698352920000,6.197,6.218,6.196,6.217,6090.5
+1698352980000,6.217,6.225,6.201,6.203,13972.2
+1698353040000,6.204,6.216,6.201,6.209,6282.5
+1698353100000,6.21,6.216,6.202,6.202,5919.1
+1698353160000,6.201,6.206,6.199,6.201,5464.1
+1698353220000,6.202,6.21,6.201,6.203,2922.9
+1698353280000,6.202,6.213,6.201,6.212,6855.5
+1698353340000,6.212,6.218,6.209,6.213,3722.9
+1698353400000,6.213,6.218,6.212,6.214,4295.7
+1698353460000,6.214,6.23,6.214,6.227,13653.0
+1698353520000,6.227,6.235,6.224,6.228,6359.0
+1698353580000,6.229,6.243,6.228,6.241,10549.9
+1698353640000,6.242,6.267,6.237,6.254,38253.5
+1698353700000,6.254,6.271,6.252,6.271,13678.1
+1698353760000,6.271,6.296,6.268,6.292,31551.2
+1698353820000,6.292,6.293,6.272,6.279,9315.9
+1698353880000,6.28,6.28,6.272,6.275,7147.8
+1698353940000,6.274,6.276,6.253,6.256,13534.7
+1698354000000,6.257,6.267,6.22,6.224,36216.1
+1698354060000,6.223,6.231,6.218,6.222,11278.2
+1698354120000,6.222,6.229,6.218,6.22,6940.7
+1698354180000,6.222,6.228,6.209,6.211,10371.6
+1698354240000,6.21,6.225,6.209,6.223,6753.0
+1698354300000,6.223,6.226,6.212,6.215,5880.7
+1698354360000,6.216,6.219,6.209,6.21,2294.0
+1698354420000,6.212,6.219,6.21,6.219,4063.5
+1698354480000,6.219,6.223,6.214,6.221,5614.8
+1698354540000,6.221,6.225,6.216,6.217,5355.2
+1698354600000,6.217,6.218,6.214,6.216,4237.7
+1698354660000,6.216,6.223,6.215,6.222,3022.2
+1698354720000,6.223,6.245,6.223,6.245,33695.8
+1698354780000,6.246,6.261,6.246,6.261,6933.4
+1698354840000,6.26,6.28,6.251,6.268,22432.5
+1698354900000,6.268,6.286,6.262,6.283,19810.7
+1698354960000,6.283,6.289,6.26,6.26,20658.9
+1698355020000,6.261,6.283,6.26,6.281,14524.2
+1698355080000,6.28,6.285,6.267,6.272,19714.8
+1698355140000,6.273,6.29,6.271,6.29,5079.5
+1698355200000,6.289,6.298,6.272,6.284,21139.3
+1698355260000,6.285,6.286,6.269,6.278,20400.7
+1698355320000,6.277,6.277,6.255,6.258,17572.0
+1698355380000,6.259,6.264,6.252,6.255,6641.7
+1698355440000,6.254,6.281,6.25,6.281,8817.2
+1698355500000,6.28,6.29,6.276,6.283,7839.3
+1698355560000,6.283,6.289,6.278,6.288,9163.2
+1698355620000,6.29,6.293,6.283,6.292,21746.5
+1698355680000,6.291,6.291,6.283,6.29,5836.3
+1698355740000,6.289,6.291,6.281,6.286,16781.6
+1698355800000,6.286,6.288,6.281,6.284,6143.3
+1698355860000,6.284,6.285,6.275,6.281,7592.1
+1698355920000,6.281,6.295,6.279,6.294,8880.4
+1698355980000,6.294,6.298,6.258,6.263,25401.0
+1698356040000,6.264,6.266,6.254,6.262,13617.3
+1698356100000,6.262,6.262,6.241,6.246,14415.1
+1698356160000,6.246,6.246,6.233,6.241,14695.3
+1698356220000,6.241,6.258,6.24,6.257,5144.4
+1698356280000,6.257,6.27,6.254,6.264,7882.2
+1698356340000,6.265,6.266,6.254,6.26,5145.0
+1698356400000,6.261,6.276,6.261,6.271,5568.8
+1698356460000,6.271,6.285,6.271,6.282,3127.0
+1698356520000,6.282,6.285,6.268,6.268,5883.7
+1698356580000,6.268,6.273,6.259,6.269,4652.5
+1698356640000,6.269,6.276,6.269,6.276,1018.9
+1698356700000,6.276,6.288,6.274,6.288,3750.2
+1698356760000,6.288,6.293,6.286,6.291,5467.1
+1698356820000,6.291,6.3,6.288,6.299,8857.5
+1698356880000,6.299,6.307,6.297,6.307,20739.3
+1698356940000,6.308,6.347,6.308,6.346,47540.8
+1698357000000,6.346,6.4,6.343,6.374,98343.6
+1698357060000,6.374,6.4,6.367,6.398,39490.2
+1698357120000,6.397,6.415,6.393,6.415,31041.0
+1698357180000,6.415,6.432,6.398,6.4,46228.9
+1698357240000,6.4,6.414,6.369,6.374,42808.7
+1698357300000,6.376,6.388,6.366,6.381,27009.0
+1698357360000,6.382,6.406,6.381,6.404,29298.3
+1698357420000,6.405,6.41,6.367,6.371,32638.0
+1698357480000,6.371,6.371,6.336,6.349,36604.4
+1698357540000,6.349,6.353,6.323,6.326,27186.5
+1698357600000,6.327,6.37,6.321,6.351,31621.5
+1698357660000,6.352,6.356,6.342,6.347,14669.0
+1698357720000,6.346,6.385,6.336,6.373,27517.1
+1698357780000,6.374,6.394,6.37,6.376,30826.2
+1698357840000,6.377,6.377,6.352,6.361,17723.8
+1698357900000,6.36,6.39,6.354,6.386,20581.9
+1698357960000,6.386,6.399,6.374,6.397,18015.3
+1698358020000,6.397,6.4,6.385,6.394,10197.8
+1698358080000,6.394,6.399,6.382,6.397,13869.8
+1698358140000,6.396,6.397,6.371,6.385,37019.3
+1698358200000,6.384,6.384,6.362,6.366,20564.7
+1698358260000,6.365,6.386,6.365,6.383,10577.7
+1698358320000,6.383,6.4,6.381,6.397,12323.0
+1698358380000,6.397,6.41,6.376,6.379,24350.5
+1698358440000,6.378,6.38,6.338,6.341,33530.3
+1698358500000,6.342,6.365,6.323,6.363,33940.7
+1698358560000,6.362,6.376,6.342,6.345,17744.4
+1698358620000,6.344,6.349,6.301,6.315,29137.9
+1698358680000,6.314,6.314,6.282,6.297,45342.9
+1698358740000,6.296,6.323,6.296,6.318,20667.1
+1698358800000,6.318,6.318,6.285,6.3,21570.6
+1698358860000,6.298,6.306,6.296,6.3,7962.6
+1698358920000,6.299,6.306,6.285,6.286,17605.9
+1698358980000,6.286,6.294,6.275,6.292,20888.7
+1698359040000,6.291,6.292,6.279,6.279,11531.8
+1698359100000,6.28,6.291,6.274,6.281,15440.3
+1698359160000,6.281,6.289,6.273,6.284,8208.0
+1698359220000,6.285,6.287,6.27,6.274,13031.3
+1698359280000,6.275,6.305,6.274,6.303,8066.6
+1698359340000,6.303,6.315,6.298,6.31,9793.0
+1698359400000,6.311,6.315,6.295,6.295,12058.7
+1698359460000,6.296,6.3,6.279,6.284,11356.7
+1698359520000,6.283,6.292,6.276,6.292,7565.8
+1698359580000,6.291,6.299,6.291,6.297,5395.9
+1698359640000,6.296,6.296,6.282,6.284,6640.2
+1698359700000,6.283,6.294,6.283,6.289,9963.1
+1698359760000,6.288,6.294,6.286,6.287,6144.8
+1698359820000,6.286,6.3,6.285,6.296,7379.4
+1698359880000,6.296,6.303,6.293,6.299,7406.8
+1698359940000,6.3,6.3,6.293,6.294,5520.4
+1698360000000,6.294,6.299,6.289,6.289,6853.4
+1698360060000,6.288,6.296,6.288,6.292,4351.1
+1698360120000,6.292,6.292,6.288,6.291,2367.1
+1698360180000,6.29,6.293,6.289,6.289,3880.0
+1698360240000,6.289,6.29,6.283,6.284,5166.1
+1698360300000,6.285,6.302,6.282,6.284,11470.5
+1698360360000,6.284,6.287,6.278,6.284,7659.1
+1698360420000,6.283,6.31,6.283,6.31,9819.0
+1698360480000,6.309,6.317,6.307,6.315,11987.9
+1698360540000,6.314,6.329,6.314,6.322,12165.3
+1698360600000,6.322,6.33,6.309,6.31,7038.8
+1698360660000,6.309,6.309,6.3,6.3,5241.7
+1698360720000,6.299,6.3,6.292,6.293,4084.9
+1698360780000,6.292,6.308,6.291,6.308,6731.7
+1698360840000,6.307,6.309,6.302,6.303,7914.1
+1698360900000,6.303,6.308,6.3,6.307,6705.3
+1698360960000,6.307,6.312,6.287,6.297,15087.9
+1698361020000,6.297,6.342,6.293,6.339,23312.8
+1698361080000,6.339,6.346,6.318,6.324,19888.3
+1698361140000,6.324,6.33,6.319,6.325,4505.8
+1698361200000,6.325,6.329,6.315,6.316,7442.1
+1698361260000,6.316,6.316,6.3,6.301,11213.4
+1698361320000,6.302,6.319,6.292,6.295,14645.8
+1698361380000,6.294,6.301,6.292,6.296,6910.0
+1698361440000,6.296,6.309,6.29,6.308,9419.3
+1698361500000,6.308,6.318,6.306,6.31,8699.6
+1698361560000,6.309,6.309,6.298,6.302,3160.5
+1698361620000,6.302,6.305,6.3,6.3,3179.0
+1698361680000,6.3,6.301,6.295,6.296,4143.1
+1698361740000,6.296,6.301,6.277,6.277,31466.8
+1698361800000,6.279,6.279,6.267,6.268,13212.0
+1698361860000,6.267,6.268,6.26,6.262,9361.5
+1698361920000,6.263,6.283,6.263,6.283,7131.2
+1698361980000,6.283,6.287,6.268,6.284,10978.9
+1698362040000,6.285,6.287,6.274,6.284,6781.8
+1698362100000,6.284,6.292,6.28,6.286,6939.2
+1698362160000,6.286,6.306,6.283,6.303,5488.3
+1698362220000,6.304,6.337,6.304,6.326,28645.0
+1698362280000,6.326,6.329,6.316,6.319,7808.7
+1698362340000,6.32,6.321,6.301,6.307,7418.1
+1698362400000,6.307,6.324,6.305,6.305,17250.3
+1698362460000,6.305,6.306,6.287,6.288,8231.5
+1698362520000,6.287,6.292,6.271,6.273,15368.7
+1698362580000,6.273,6.277,6.27,6.272,7039.6
+1698362640000,6.272,6.272,6.264,6.266,4249.2
+1698362700000,6.266,6.266,6.232,6.241,27744.7
+1698362760000,6.24,6.247,6.23,6.242,13382.4
+1698362820000,6.243,6.254,6.242,6.25,7058.9
+1698362880000,6.249,6.252,6.245,6.252,3903.8
+1698362940000,6.251,6.254,6.243,6.247,2677.1
+1698363000000,6.247,6.257,6.244,6.244,6614.9
+1698363060000,6.245,6.251,6.242,6.243,4991.8
+1698363120000,6.244,6.251,6.244,6.249,4018.7
+1698363180000,6.248,6.253,6.245,6.253,6973.8
+1698363240000,6.254,6.267,6.254,6.264,9563.6
+1698363300000,6.265,6.273,6.262,6.269,4615.6
+1698363360000,6.27,6.275,6.258,6.26,5570.7
+1698363420000,6.259,6.259,6.246,6.255,9122.2
+1698363480000,6.255,6.256,6.244,6.245,5549.4
+1698363540000,6.246,6.251,6.243,6.25,4748.6
+1698363600000,6.25,6.257,6.246,6.257,7616.9
+1698363660000,6.257,6.268,6.254,6.258,25622.7
+1698363720000,6.259,6.267,6.258,6.26,5442.3
+1698363780000,6.26,6.27,6.25,6.255,8750.6
+1698363840000,6.254,6.255,6.245,6.252,3647.1
+1698363900000,6.253,6.27,6.253,6.27,9463.6
+1698363960000,6.27,6.28,6.27,6.277,5669.4
+1698364020000,6.277,6.287,6.277,6.287,7774.8
+1698364080000,6.287,6.297,6.277,6.297,7186.8
+1698364140000,6.297,6.312,6.294,6.312,10447.2
+1698364200000,6.312,6.317,6.298,6.301,12955.4
+1698364260000,6.301,6.304,6.289,6.299,10927.8
+1698364320000,6.299,6.306,6.296,6.298,7646.6
+1698364380000,6.299,6.315,6.299,6.31,7823.9
+1698364440000,6.31,6.313,6.302,6.312,3195.3
+1698364500000,6.311,6.322,6.309,6.321,11270.9
+1698364560000,6.321,6.323,6.31,6.314,9764.4
+1698364620000,6.313,6.317,6.305,6.31,6181.9
+1698364680000,6.31,6.316,6.302,6.302,8506.8
+1698364740000,6.303,6.317,6.303,6.315,8947.7
+1698364800000,6.315,6.319,6.301,6.307,18061.3
+1698364860000,6.306,6.306,6.29,6.293,6606.8
+1698364920000,6.293,6.333,6.292,6.331,34908.3
+1698364980000,6.332,6.339,6.304,6.315,32913.6
+1698365040000,6.317,6.32,6.266,6.266,39118.9
+1698365100000,6.266,6.267,6.247,6.253,21381.5
+1698365160000,6.254,6.258,6.243,6.244,11242.9
+1698365220000,6.243,6.245,6.207,6.215,30537.0
+1698365280000,6.215,6.22,6.205,6.214,8315.9
+1698365340000,6.214,6.238,6.214,6.236,17805.7
+1698365400000,6.236,6.236,6.222,6.225,7734.0
+1698365460000,6.225,6.228,6.201,6.205,26312.6
+1698365520000,6.206,6.213,6.196,6.211,21504.5
+1698365580000,6.21,6.211,6.189,6.201,33109.3
+1698365640000,6.201,6.21,6.2,6.201,8617.5
+1698365700000,6.202,6.21,6.197,6.206,12795.9
+1698365760000,6.208,6.213,6.203,6.211,14023.1
+1698365820000,6.211,6.22,6.208,6.214,11849.6
+1698365880000,6.214,6.22,6.211,6.214,5759.1
+1698365940000,6.213,6.222,6.208,6.222,6001.4
+1698366000000,6.221,6.237,6.219,6.232,22042.6
+1698366060000,6.232,6.24,6.219,6.219,9927.9
+1698366120000,6.219,6.219,6.191,6.196,21856.7
+1698366180000,6.197,6.207,6.195,6.206,11150.7
+1698366240000,6.204,6.204,6.192,6.193,5163.8
+1698366300000,6.193,6.23,6.191,6.222,24326.7
+1698366360000,6.221,6.228,6.216,6.225,7038.1
+1698366420000,6.225,6.225,6.207,6.207,4586.6
+1698366480000,6.206,6.207,6.198,6.2,3314.3
+1698366540000,6.201,6.224,6.201,6.209,18168.4
+1698366600000,6.21,6.228,6.209,6.221,11785.8
+1698366660000,6.22,6.226,6.154,6.161,36047.2
+1698366720000,6.161,6.188,6.161,6.183,22526.3
+1698366780000,6.184,6.216,6.184,6.215,15156.5
+1698366840000,6.214,6.223,6.208,6.22,7561.1
+1698366900000,6.22,6.22,6.207,6.211,14871.1
+1698366960000,6.211,6.219,6.21,6.213,5777.3
+1698367020000,6.213,6.217,6.19,6.197,12303.3
+1698367080000,6.197,6.199,6.18,6.194,17970.2
+1698367140000,6.194,6.196,6.18,6.181,10507.8
+1698367200000,6.182,6.186,6.14,6.144,29789.7
+1698367260000,6.144,6.171,6.133,6.171,19383.8
+1698367320000,6.172,6.172,6.157,6.164,11599.3
+1698367380000,6.164,6.165,6.152,6.154,7953.7
+1698367440000,6.154,6.17,6.154,6.166,7758.6
+1698367500000,6.166,6.197,6.166,6.182,21260.7
+1698367560000,6.182,6.202,6.179,6.187,20795.3
+1698367620000,6.187,6.202,6.187,6.201,7348.8
+1698367680000,6.201,6.201,6.183,6.192,10978.8
+1698367740000,6.191,6.194,6.187,6.192,4314.9
+1698367800000,6.192,6.208,6.19,6.196,14878.3
+1698367860000,6.196,6.202,6.19,6.195,9690.3
+1698367920000,6.195,6.212,6.189,6.208,15273.1
+1698367980000,6.208,6.212,6.188,6.19,8814.2
+1698368040000,6.19,6.19,6.172,6.176,9728.0
+1698368100000,6.176,6.185,6.174,6.185,5497.5
+1698368160000,6.185,6.207,6.184,6.2,8962.8
+1698368220000,6.2,6.202,6.174,6.178,17741.0
+1698368280000,6.179,6.18,6.166,6.169,9067.3
+1698368340000,6.169,6.169,6.153,6.153,7516.7
+1698368400000,6.153,6.163,6.147,6.147,13506.7
+1698368460000,6.148,6.148,6.086,6.092,59247.8
+1698368520000,6.092,6.1,6.063,6.077,59353.6
+1698368580000,6.076,6.098,6.074,6.086,35235.2
+1698368640000,6.085,6.085,6.026,6.046,84229.9
+1698368700000,6.046,6.077,6.046,6.066,39274.9
+1698368760000,6.065,6.096,6.063,6.09,28144.1
+1698368820000,6.089,6.104,6.084,6.104,10406.3
+1698368880000,6.103,6.107,6.091,6.105,9510.1
+1698368940000,6.105,6.109,6.071,6.074,28977.9
+1698369000000,6.074,6.096,6.073,6.094,13383.3
+1698369060000,6.095,6.102,6.082,6.082,13919.5
+1698369120000,6.083,6.087,6.07,6.077,10496.8
+1698369180000,6.078,6.079,6.067,6.072,6085.2
+1698369240000,6.072,6.094,6.072,6.091,15478.4
+1698369300000,6.091,6.091,6.046,6.048,13099.3
+1698369360000,6.048,6.058,6.044,6.053,12904.4
+1698369420000,6.053,6.08,6.05,6.05,15951.5
+1698369480000,6.05,6.052,6.025,6.029,21174.9
+1698369540000,6.031,6.047,6.03,6.039,8339.0
+1698369600000,6.037,6.038,6.021,6.022,18208.8
+1698369660000,6.023,6.025,6.005,6.009,51051.0
+1698369720000,6.01,6.029,5.988,6.016,37624.9
+1698369780000,6.015,6.018,5.994,6.002,15231.0
+1698369840000,6.001,6.015,5.999,6.007,19169.9
+1698369900000,6.007,6.011,6.002,6.008,11581.1
+1698369960000,6.008,6.018,5.998,6.0,33924.7
+1698370020000,5.999,6.005,5.991,5.996,19979.9
+1698370080000,5.995,5.997,5.95,5.967,69260.3
+1698370140000,5.967,5.97,5.958,5.965,13333.9
+1698370200000,5.964,5.98,5.964,5.98,13609.9
+1698370260000,5.98,5.999,5.977,5.992,23374.6
+1698370320000,5.993,6.0,5.993,5.996,11038.9
+1698370380000,5.997,6.0,5.984,5.992,16248.4
+1698370440000,5.991,5.996,5.985,5.985,7241.4
+1698370500000,5.985,5.985,5.97,5.97,8974.4
+1698370560000,5.971,5.982,5.964,5.978,14163.2
+1698370620000,5.978,5.982,5.973,5.975,40748.6
+1698370680000,5.974,5.984,5.966,5.983,7588.0
+1698370740000,5.983,5.983,5.979,5.981,6570.1
+1698370800000,5.981,5.989,5.98,5.98,5908.8
+1698370860000,5.981,5.987,5.98,5.985,2628.4
+1698370920000,5.985,5.995,5.984,5.994,3452.1
+1698370980000,5.994,5.995,5.984,5.986,2777.6
+1698371040000,5.986,5.988,5.98,5.985,4547.3
+1698371100000,5.985,5.991,5.965,5.967,47504.5
+1698371160000,5.968,5.968,5.95,5.951,23101.9
+1698371220000,5.951,5.986,5.931,5.986,53549.1
+1698371280000,5.985,6.043,5.984,6.018,57458.9
+1698371340000,6.018,6.028,5.978,5.981,39642.0
+1698371400000,5.981,5.994,5.969,5.971,19004.0
+1698371460000,5.971,5.977,5.96,5.96,10736.8
+1698371520000,5.96,5.965,5.942,5.958,20947.4
+1698371580000,5.96,5.97,5.95,5.96,12098.0
+1698371640000,5.959,5.977,5.945,5.963,43664.6
+1698371700000,5.963,5.97,5.955,5.961,11648.4
+1698371760000,5.96,5.97,5.957,5.962,11707.0
+1698371820000,5.962,5.965,5.945,5.949,17870.9
+1698371880000,5.948,5.951,5.919,5.93,27675.3
+1698371940000,5.93,5.935,5.9,5.904,35328.8
+1698372000000,5.904,5.948,5.9,5.929,33429.0
+1698372060000,5.93,5.948,5.923,5.946,22360.5
+1698372120000,5.946,5.955,5.914,5.94,33703.2
+1698372180000,5.942,5.944,5.926,5.939,17890.5
+1698372240000,5.938,5.979,5.937,5.978,35439.8
+1698372300000,5.979,5.993,5.97,5.993,31760.3
+1698372360000,5.993,6.033,5.993,6.025,37494.1
+1698372420000,6.024,6.03,6.007,6.017,13171.1
+1698372480000,6.016,6.033,6.0,6.033,17833.6
+1698372540000,6.032,6.045,6.024,6.044,21285.7
+1698372600000,6.044,6.046,6.027,6.035,11842.1
+1698372660000,6.034,6.04,6.018,6.023,14942.6
+1698372720000,6.023,6.026,6.012,6.025,7739.0
+1698372780000,6.025,6.025,6.016,6.019,6771.7
+1698372840000,6.018,6.019,6.008,6.008,9707.4
+1698372900000,6.008,6.061,6.008,6.054,30962.8
+1698372960000,6.053,6.058,6.04,6.041,12385.6
+1698373020000,6.039,6.07,6.039,6.055,16996.0
+1698373080000,6.054,6.062,6.042,6.048,21051.5
+1698373140000,6.046,6.048,6.019,6.027,31927.8
+1698373200000,6.026,6.031,6.013,6.023,18897.5
+1698373260000,6.024,6.037,6.024,6.037,6219.5
+1698373320000,6.036,6.042,6.028,6.028,9183.1
+1698373380000,6.028,6.034,6.025,6.029,10915.2
+1698373440000,6.03,6.041,6.027,6.041,4985.7
+1698373500000,6.041,6.045,6.038,6.043,8673.5
+1698373560000,6.042,6.075,6.036,6.064,36161.7
+1698373620000,6.064,6.066,6.051,6.055,10302.7
+1698373680000,6.054,6.058,6.049,6.05,4649.7
+1698373740000,6.049,6.05,6.046,6.049,2442.0
+1698373800000,6.048,6.051,6.044,6.049,6727.1
+1698373860000,6.05,6.056,6.046,6.052,5701.9
+1698373920000,6.051,6.068,6.047,6.067,6816.7
+1698373980000,6.066,6.066,6.051,6.052,6189.3
+1698374040000,6.05,6.064,6.047,6.064,6692.2
+1698374100000,6.063,6.063,6.045,6.058,10818.8
+1698374160000,6.059,6.059,6.044,6.045,3151.1
+1698374220000,6.045,6.047,6.042,6.042,2999.9
+1698374280000,6.042,6.056,6.042,6.046,5454.5
+1698374340000,6.046,6.049,6.044,6.047,2349.6
+1698374400000,6.047,6.056,6.037,6.037,3873.7
+1698374460000,6.036,6.038,6.03,6.031,5671.4
+1698374520000,6.03,6.036,6.022,6.034,11495.4
+1698374580000,6.034,6.04,6.025,6.028,3322.7
+1698374640000,6.027,6.038,6.021,6.038,8217.4
+1698374700000,6.039,6.052,6.039,6.048,9461.3
+1698374760000,6.048,6.07,6.048,6.07,12332.9
+1698374820000,6.069,6.075,6.06,6.06,7319.2
+1698374880000,6.059,6.068,6.058,6.062,6805.1
+1698374940000,6.061,6.073,6.056,6.072,4000.6
+1698375000000,6.072,6.084,6.066,6.067,10303.3
+1698375060000,6.066,6.071,6.059,6.064,4860.6
+1698375120000,6.064,6.067,6.049,6.049,5671.5
+1698375180000,6.049,6.05,6.042,6.042,4296.7
+1698375240000,6.042,6.049,6.04,6.04,5782.1
+1698375300000,6.041,6.05,6.039,6.05,7914.9
+1698375360000,6.051,6.056,6.042,6.042,5132.6
+1698375420000,6.042,6.046,6.033,6.036,8990.5
+1698375480000,6.036,6.046,6.036,6.045,6459.4
+1698375540000,6.045,6.052,6.036,6.038,7150.4
+1698375600000,6.037,6.079,6.035,6.074,39524.6
+1698375660000,6.073,6.081,6.059,6.07,15799.7
+1698375720000,6.07,6.087,6.064,6.073,22060.6
+1698375780000,6.073,6.088,6.066,6.086,9658.4
+1698375840000,6.086,6.11,6.08,6.108,38126.8
+1698375900000,6.108,6.181,6.108,6.14,75849.5
+1698375960000,6.139,6.153,6.134,6.15,32058.1
+1698376020000,6.149,6.149,6.126,6.144,28585.0
+1698376080000,6.144,6.151,6.131,6.148,18123.8
+1698376140000,6.148,6.148,6.116,6.116,14383.2
+1698376200000,6.116,6.131,6.115,6.122,14627.7
+1698376260000,6.122,6.13,6.111,6.118,18557.5
+1698376320000,6.118,6.124,6.117,6.124,9108.0
+1698376380000,6.122,6.124,6.116,6.119,10034.6
+1698376440000,6.119,6.121,6.115,6.117,5698.8
+1698376500000,6.117,6.117,6.102,6.105,12685.1
+1698376560000,6.105,6.114,6.104,6.106,6785.7
+1698376620000,6.106,6.138,6.097,6.13,29866.0
+1698376680000,6.13,6.152,6.129,6.142,25090.5
+1698376740000,6.143,6.15,6.13,6.132,9999.2
+1698376800000,6.132,6.132,6.103,6.107,13925.4
+1698376860000,6.106,6.109,6.103,6.109,3636.6
+1698376920000,6.109,6.109,6.087,6.088,7713.7
+1698376980000,6.088,6.089,6.085,6.085,4553.2
+1698377040000,6.084,6.094,6.081,6.091,8916.1
+1698377100000,6.09,6.097,6.088,6.096,7150.3
+1698377160000,6.096,6.1,6.075,6.075,11157.1
+1698377220000,6.075,6.076,6.061,6.076,12812.6
+1698377280000,6.076,6.079,6.07,6.077,2065.9
+1698377340000,6.076,6.076,6.066,6.072,7952.5
+1698377400000,6.073,6.078,6.071,6.078,4480.9
+1698377460000,6.078,6.082,6.072,6.079,4086.3
+1698377520000,6.079,6.093,6.079,6.093,4529.3
+1698377580000,6.094,6.096,6.088,6.088,3688.6
+1698377640000,6.088,6.092,6.08,6.09,4782.9
+1698377700000,6.091,6.092,6.084,6.09,4298.5
+1698377760000,6.09,6.098,6.086,6.097,4887.3
+1698377820000,6.098,6.105,6.093,6.093,4986.2
+1698377880000,6.092,6.095,6.082,6.082,3246.6
+1698377940000,6.082,6.09,6.077,6.077,7810.6
+1698378000000,6.078,6.088,6.073,6.085,6342.7
+1698378060000,6.085,6.085,6.081,6.084,1724.9
+1698378120000,6.083,6.087,6.081,6.086,1079.8
+1698378180000,6.087,6.108,6.087,6.106,7212.5
+1698378240000,6.106,6.136,6.106,6.127,16166.4
+1698378300000,6.127,6.16,6.127,6.153,12660.2
+1698378360000,6.152,6.18,6.152,6.16,19232.1
+1698378420000,6.159,6.166,6.15,6.154,10448.2
+1698378480000,6.155,6.161,6.151,6.16,3950.9
+1698378540000,6.159,6.163,6.147,6.163,5692.1
+1698378600000,6.163,6.18,6.162,6.165,17876.9
+1698378660000,6.164,6.173,6.151,6.171,12447.9
+1698378720000,6.171,6.185,6.166,6.167,13151.5
+1698378780000,6.167,6.168,6.148,6.152,9031.2
+1698378840000,6.152,6.17,6.151,6.164,7115.2
+1698378900000,6.164,6.164,6.14,6.143,6617.6
+1698378960000,6.143,6.152,6.14,6.151,6665.8
+1698379020000,6.151,6.174,6.148,6.167,12561.8
+1698379080000,6.167,6.179,6.165,6.166,16047.5
+1698379140000,6.165,6.18,6.163,6.176,9910.7
+1698379200000,6.177,6.2,6.171,6.183,29309.6
+1698379260000,6.182,6.186,6.176,6.18,6691.3
+1698379320000,6.179,6.179,6.169,6.172,9816.0
+1698379380000,6.171,6.189,6.167,6.186,8482.1
+1698379440000,6.186,6.2,6.18,6.2,8177.3
+1698379500000,6.199,6.205,6.191,6.192,16820.7
+1698379560000,6.191,6.219,6.186,6.216,17483.6
+1698379620000,6.216,6.236,6.209,6.218,29860.3
+1698379680000,6.218,6.225,6.21,6.21,15658.0
+1698379740000,6.21,6.219,6.206,6.206,7380.0
+1698379800000,6.205,6.206,6.187,6.187,9449.3
+1698379860000,6.187,6.191,6.183,6.189,6723.4
+1698379920000,6.188,6.2,6.182,6.2,9922.9
+1698379980000,6.2,6.21,6.196,6.198,10183.3
+1698380040000,6.197,6.202,6.195,6.201,2585.8
+1698380100000,6.202,6.22,6.198,6.219,6326.7
+1698380160000,6.22,6.225,6.218,6.223,5348.9
+1698380220000,6.222,6.222,6.198,6.204,10892.5
+1698380280000,6.204,6.211,6.196,6.21,8070.7
+1698380340000,6.209,6.21,6.188,6.197,11281.0
+1698380400000,6.196,6.203,6.189,6.202,11595.2
+1698380460000,6.202,6.215,6.202,6.213,7159.5
+1698380520000,6.212,6.212,6.201,6.204,3308.3
+1698380580000,6.203,6.203,6.182,6.183,8119.1
+1698380640000,6.182,6.186,6.165,6.168,14253.2
+1698380700000,6.169,6.173,6.154,6.157,10004.0
+1698380760000,6.156,6.163,6.149,6.153,10692.1
+1698380820000,6.154,6.161,6.151,6.152,7390.5
+1698380880000,6.152,6.154,6.125,6.134,30224.1
+1698380940000,6.134,6.144,6.133,6.141,9317.2
+1698381000000,6.142,6.158,6.142,6.147,19485.3
+1698381060000,6.146,6.156,6.142,6.155,7181.9
+1698381120000,6.155,6.155,6.144,6.145,8143.1
+1698381180000,6.145,6.145,6.126,6.126,11402.6
+1698381240000,6.127,6.133,6.11,6.119,23814.2
+1698381300000,6.12,6.147,6.119,6.147,8371.1
+1698381360000,6.148,6.148,6.127,6.128,8252.8
+1698381420000,6.128,6.135,6.125,6.13,8330.5
+1698381480000,6.131,6.152,6.13,6.143,11339.2
+1698381540000,6.142,6.158,6.142,6.155,7508.2
+1698381600000,6.156,6.16,6.151,6.157,6295.3
+1698381660000,6.156,6.185,6.152,6.176,19130.4
+1698381720000,6.176,6.186,6.172,6.174,8053.5
+1698381780000,6.173,6.173,6.156,6.161,6823.0
+1698381840000,6.161,6.164,6.123,6.127,37239.7
+1698381900000,6.127,6.138,6.126,6.131,10784.9
+1698381960000,6.132,6.145,6.132,6.142,7165.1
+1698382020000,6.143,6.224,6.143,6.224,51793.3
+1698382080000,6.224,6.227,6.191,6.191,25719.5
+1698382140000,6.191,6.224,6.189,6.221,27021.0
+1698382200000,6.221,6.235,6.217,6.23,23779.5
+1698382260000,6.228,6.228,6.204,6.206,12097.9
+1698382320000,6.206,6.209,6.201,6.205,4215.5
+1698382380000,6.205,6.214,6.196,6.197,6856.2
+1698382440000,6.197,6.197,6.18,6.187,14401.1
+1698382500000,6.188,6.189,6.175,6.176,5283.8
+1698382560000,6.177,6.18,6.165,6.172,8511.9
+1698382620000,6.173,6.196,6.173,6.187,7413.9
+1698382680000,6.186,6.186,6.159,6.162,8130.7
+1698382740000,6.163,6.175,6.162,6.174,5322.5
+1698382800000,6.175,6.184,6.152,6.154,14004.2
+1698382860000,6.153,6.168,6.145,6.161,16478.0
+1698382920000,6.16,6.169,6.152,6.166,9418.5
+1698382980000,6.166,6.177,6.156,6.163,14158.3
+1698383040000,6.162,6.179,6.16,6.17,13164.2
+1698383100000,6.169,6.172,6.145,6.152,10891.5
+1698383160000,6.151,6.151,6.125,6.131,13294.1
+1698383220000,6.132,6.146,6.131,6.146,9850.3
+1698383280000,6.146,6.147,6.135,6.14,4882.9
+1698383340000,6.14,6.144,6.123,6.128,11595.4
+1698383400000,6.129,6.141,6.126,6.126,7257.7
+1698383460000,6.125,6.127,6.12,6.122,8227.5
+1698383520000,6.122,6.129,6.121,6.126,4788.9
+1698383580000,6.126,6.131,6.124,6.127,3141.5
+1698383640000,6.128,6.128,6.123,6.125,2127.2
+1698383700000,6.125,6.129,6.121,6.121,5507.5
+1698383760000,6.12,6.12,6.087,6.091,31584.3
+1698383820000,6.091,6.096,6.077,6.081,19146.3
+1698383880000,6.081,6.087,6.05,6.051,45338.0
+1698383940000,6.05,6.073,6.05,6.064,22797.4
+1698384000000,6.065,6.07,6.056,6.056,14864.3
+1698384060000,6.056,6.075,6.056,6.071,13350.7
+1698384120000,6.071,6.084,6.066,6.077,17131.8
+1698384180000,6.077,6.079,6.063,6.068,23682.8
+1698384240000,6.067,6.082,6.067,6.08,10788.0
+1698384300000,6.082,6.087,6.08,6.084,5235.3
+1698384360000,6.083,6.084,6.074,6.084,6173.7
+1698384420000,6.085,6.092,6.079,6.08,7634.7
+1698384480000,6.082,6.088,6.082,6.085,3261.7
+1698384540000,6.085,6.086,6.072,6.079,6527.2
+1698384600000,6.078,6.079,6.067,6.068,6674.4
+1698384660000,6.067,6.113,6.063,6.107,22654.6
+1698384720000,6.107,6.117,6.085,6.086,14384.3
+1698384780000,6.086,6.106,6.086,6.104,9771.8
+1698384840000,6.104,6.11,6.099,6.103,10943.7
+1698384900000,6.103,6.104,6.089,6.097,4419.7
+1698384960000,6.097,6.099,6.09,6.094,2275.5
+1698385020000,6.095,6.097,6.09,6.092,3163.4
+1698385080000,6.092,6.1,6.086,6.09,6800.1
+1698385140000,6.091,6.093,6.089,6.09,1827.3
+1698385200000,6.09,6.097,6.088,6.093,2298.5
+1698385260000,6.092,6.098,6.085,6.096,5779.3
+1698385320000,6.097,6.112,6.097,6.108,9360.9
+1698385380000,6.111,6.115,6.097,6.109,9628.0
+1698385440000,6.109,6.128,6.109,6.127,8644.7
+1698385500000,6.127,6.131,6.12,6.123,8031.9
+1698385560000,6.123,6.131,6.122,6.129,1752.7
+1698385620000,6.13,6.139,6.122,6.122,12584.8
+1698385680000,6.123,6.15,6.123,6.148,6080.6
+1698385740000,6.147,6.158,6.146,6.154,9644.6
+1698385800000,6.155,6.158,6.139,6.144,9067.7
+1698385860000,6.144,6.144,6.137,6.137,3543.6
+1698385920000,6.137,6.138,6.13,6.132,6114.6
+1698385980000,6.132,6.134,6.124,6.13,3258.3
+1698386040000,6.13,6.14,6.13,6.131,3410.5
+1698386100000,6.13,6.13,6.112,6.115,6696.8
+1698386160000,6.115,6.117,6.11,6.112,5841.4
+1698386220000,6.111,6.111,6.092,6.104,17301.0
+1698386280000,6.104,6.109,6.091,6.095,6907.0
+1698386340000,6.096,6.101,6.096,6.098,5261.2
+1698386400000,6.098,6.11,6.096,6.105,12185.0
+1698386460000,6.106,6.115,6.095,6.099,6939.6
+1698386520000,6.099,6.11,6.099,6.107,4465.8
+1698386580000,6.107,6.107,6.094,6.094,6663.8
+1698386640000,6.093,6.105,6.09,6.102,8688.8
+1698386700000,6.103,6.109,6.088,6.092,19449.8
+1698386760000,6.092,6.103,6.091,6.092,15919.0
+1698386820000,6.092,6.094,6.08,6.094,15978.7
+1698386880000,6.093,6.106,6.085,6.106,10228.4
+1698386940000,6.105,6.116,6.103,6.116,5268.9
+1698387000000,6.116,6.147,6.112,6.145,23904.4
+1698387060000,6.144,6.155,6.142,6.145,11526.5
+1698387120000,6.146,6.154,6.139,6.152,11348.8
+1698387180000,6.153,6.167,6.148,6.157,21128.3
+1698387240000,6.157,6.17,6.154,6.162,12715.3
+1698387300000,6.162,6.162,6.151,6.154,6071.5
+1698387360000,6.154,6.156,6.141,6.141,8169.3
+1698387420000,6.141,6.158,6.141,6.148,5768.4
+1698387480000,6.149,6.15,6.13,6.134,8233.7
+1698387540000,6.135,6.138,6.128,6.13,2533.6
+1698387600000,6.13,6.135,6.122,6.125,4815.9
+1698387660000,6.125,6.132,6.123,6.127,5199.4
+1698387720000,6.127,6.129,6.123,6.127,3218.4
+1698387780000,6.127,6.127,6.099,6.1,10579.0
+1698387840000,6.101,6.107,6.093,6.104,9361.1
+1698387900000,6.102,6.106,6.096,6.102,4324.4
+1698387960000,6.103,6.104,6.095,6.098,5581.0
+1698388020000,6.097,6.105,6.094,6.105,5788.8
+1698388080000,6.104,6.108,6.101,6.107,3347.5
+1698388140000,6.107,6.108,6.104,6.104,3190.3
+1698388200000,6.105,6.107,6.094,6.097,4673.5
+1698388260000,6.097,6.106,6.095,6.101,2944.9
+1698388320000,6.1,6.108,6.092,6.099,5054.3
+1698388380000,6.099,6.105,6.09,6.101,5168.6
+1698388440000,6.101,6.103,6.084,6.084,5449.5
+1698388500000,6.085,6.101,6.084,6.1,5882.3
+1698388560000,6.1,6.101,6.086,6.086,5175.5
+1698388620000,6.085,6.089,6.082,6.082,1996.2
+1698388680000,6.081,6.081,6.069,6.07,5509.4
+1698388740000,6.071,6.074,6.068,6.074,3708.1
+1698388800000,6.073,6.076,6.06,6.071,7605.1
+1698388860000,6.071,6.075,6.067,6.075,4427.0
+1698388920000,6.075,6.075,6.05,6.052,34945.5
+1698388980000,6.052,6.054,6.032,6.035,19866.7
+1698389040000,6.035,6.044,6.028,6.042,17832.0
+1698389100000,6.043,6.067,6.042,6.064,17367.3
+1698389160000,6.064,6.068,6.054,6.055,10991.0
+1698389220000,6.055,6.055,6.037,6.042,12174.4
+1698389280000,6.042,6.042,6.03,6.03,12716.3
+1698389340000,6.031,6.036,6.03,6.032,3570.8
+1698389400000,6.032,6.045,6.031,6.042,4968.9
+1698389460000,6.043,6.047,6.038,6.047,2810.7
+1698389520000,6.047,6.051,6.045,6.048,3757.4
+1698389580000,6.047,6.05,6.042,6.043,3620.0
+1698389640000,6.044,6.079,6.044,6.078,39175.8
+1698389700000,6.077,6.089,6.075,6.086,8945.6
+1698389760000,6.087,6.093,6.086,6.093,5978.5
+1698389820000,6.094,6.098,6.087,6.089,6734.7
+1698389880000,6.088,6.095,6.086,6.093,2759.5
+1698389940000,6.092,6.092,6.08,6.087,4766.2
+1698390000000,6.088,6.089,6.071,6.073,11954.7
+1698390060000,6.074,6.074,6.058,6.058,5303.4
+1698390120000,6.057,6.081,6.054,6.08,9292.8
+1698390180000,6.08,6.089,6.077,6.089,7738.6
+1698390240000,6.089,6.101,6.088,6.098,6879.9
+1698390300000,6.097,6.106,6.074,6.074,13030.6
+1698390360000,6.075,6.098,6.075,6.098,7827.3
+1698390420000,6.097,6.107,6.088,6.102,10689.9
+1698390480000,6.101,6.107,6.101,6.105,5277.6
+1698390540000,6.104,6.118,6.102,6.115,7876.2
+1698390600000,6.115,6.128,6.115,6.123,8880.3
+1698390660000,6.122,6.122,6.114,6.118,3869.5
+1698390720000,6.119,6.137,6.119,6.132,17854.8
+1698390780000,6.131,6.135,6.12,6.133,4545.0
+1698390840000,6.133,6.133,6.121,6.123,4170.9
+1698390900000,6.122,6.137,6.113,6.137,7301.0
+1698390960000,6.136,6.145,6.124,6.126,8566.2
+1698391020000,6.124,6.124,6.096,6.098,11805.2
+1698391080000,6.098,6.111,6.098,6.104,8684.5
+1698391140000,6.105,6.106,6.094,6.103,8029.4
+1698391200000,6.103,6.103,6.095,6.095,3565.1
+1698391260000,6.095,6.104,6.092,6.092,4669.8
+1698391320000,6.093,6.096,6.091,6.096,3068.4
+1698391380000,6.097,6.104,6.092,6.104,3443.2
+1698391440000,6.105,6.105,6.099,6.104,3059.8
+1698391500000,6.103,6.136,6.103,6.136,14625.4
+1698391560000,6.136,6.136,6.112,6.112,9501.9
+1698391620000,6.111,6.117,6.109,6.112,4545.5
+1698391680000,6.113,6.113,6.095,6.096,8518.6
+1698391740000,6.096,6.097,6.091,6.092,2634.7
+1698391800000,6.091,6.114,6.088,6.114,9038.1
+1698391860000,6.115,6.119,6.111,6.111,2842.2
+1698391920000,6.11,6.128,6.107,6.125,6085.4
+1698391980000,6.125,6.137,6.124,6.128,16866.6
+1698392040000,6.127,6.128,6.118,6.121,5938.2
+1698392100000,6.12,6.126,6.108,6.11,12865.6
+1698392160000,6.109,6.109,6.093,6.096,7829.6
+1698392220000,6.095,6.102,6.087,6.088,6786.5
+1698392280000,6.088,6.093,6.087,6.09,4163.4
+1698392340000,6.09,6.094,6.085,6.086,4324.3
+1698392400000,6.087,6.09,6.084,6.088,3095.7
+1698392460000,6.087,6.088,6.075,6.076,3847.7
+1698392520000,6.076,6.076,6.052,6.055,24274.0
+1698392580000,6.056,6.06,6.052,6.055,9073.6
+1698392640000,6.055,6.055,6.04,6.049,8377.4
+1698392700000,6.05,6.061,6.049,6.055,13794.3
+1698392760000,6.055,6.063,6.051,6.053,5096.9
+1698392820000,6.053,6.056,6.042,6.043,7369.0
+1698392880000,6.042,6.053,6.03,6.053,15379.3
+1698392940000,6.052,6.059,6.041,6.053,12979.0
+1698393000000,6.055,6.075,6.051,6.064,9531.0
+1698393060000,6.065,6.065,6.045,6.048,5695.7
+1698393120000,6.049,6.063,6.045,6.048,4751.7
+1698393180000,6.048,6.055,6.046,6.053,6654.7
+1698393240000,6.053,6.06,6.05,6.05,2413.9
+1698393300000,6.051,6.064,6.048,6.059,4225.2
+1698393360000,6.059,6.061,6.052,6.057,4201.7
+1698393420000,6.056,6.056,6.046,6.046,4991.8
+1698393480000,6.047,6.059,6.045,6.051,6355.1
+1698393540000,6.05,6.055,6.041,6.042,5912.5
+1698393600000,6.041,6.068,6.041,6.068,8618.8
+1698393660000,6.069,6.075,6.061,6.063,9907.1
+1698393720000,6.062,6.07,6.05,6.07,12943.5
+1698393780000,6.072,6.085,6.061,6.072,15941.1
+1698393840000,6.071,6.083,6.07,6.082,10170.2
+1698393900000,6.079,6.101,6.079,6.099,13726.1
+1698393960000,6.099,6.101,6.085,6.087,12760.1
+1698394020000,6.086,6.097,6.076,6.096,12547.1
+1698394080000,6.097,6.114,6.096,6.113,13863.7
+1698394140000,6.112,6.119,6.101,6.113,9620.0
+1698394200000,6.113,6.142,6.109,6.136,18563.9
+1698394260000,6.136,6.149,6.135,6.146,22887.7
+1698394320000,6.146,6.151,6.142,6.148,8650.7
+1698394380000,6.149,6.174,6.149,6.169,36464.0
+1698394440000,6.169,6.189,6.166,6.184,45263.5
+1698394500000,6.184,6.216,6.182,6.213,41724.2
+1698394560000,6.213,6.217,6.19,6.196,21379.8
+1698394620000,6.198,6.2,6.176,6.177,13321.6
+1698394680000,6.177,6.195,6.171,6.187,13571.5
+1698394740000,6.186,6.249,6.185,6.234,37191.7
+1698394800000,6.234,6.244,6.199,6.202,43356.3
+1698394860000,6.202,6.225,6.2,6.205,16103.5
+1698394920000,6.206,6.21,6.198,6.2,10017.0
+1698394980000,6.2,6.2,6.182,6.183,11139.2
+1698395040000,6.183,6.192,6.175,6.182,12797.1
+1698395100000,6.182,6.185,6.175,6.178,6650.3
+1698395160000,6.178,6.186,6.177,6.182,6628.4
+1698395220000,6.182,6.192,6.175,6.19,7288.9
+1698395280000,6.19,6.213,6.189,6.207,16174.1
+1698395340000,6.206,6.215,6.19,6.197,10559.6
+1698395400000,6.197,6.214,6.19,6.207,8228.8
+1698395460000,6.207,6.225,6.207,6.224,9031.1
+1698395520000,6.224,6.226,6.204,6.219,17143.9
+1698395580000,6.218,6.219,6.205,6.206,5299.6
+1698395640000,6.206,6.211,6.196,6.197,4269.1
+1698395700000,6.196,6.209,6.195,6.207,5177.2
+1698395760000,6.208,6.22,6.208,6.217,7287.4
+1698395820000,6.217,6.229,6.213,6.217,14685.3
+1698395880000,6.216,6.221,6.209,6.22,6798.2
+1698395940000,6.22,6.222,6.213,6.218,5598.6
+1698396000000,6.217,6.242,6.216,6.224,19583.3
+1698396060000,6.224,6.26,6.224,6.253,28502.5
+1698396120000,6.253,6.257,6.239,6.239,9794.6
+1698396180000,6.239,6.256,6.232,6.247,15505.9
+1698396240000,6.247,6.247,6.227,6.238,13816.8
+1698396300000,6.239,6.268,6.239,6.268,20543.3
+1698396360000,6.269,6.3,6.266,6.291,37853.1
+1698396420000,6.289,6.295,6.276,6.287,15291.8
+1698396480000,6.288,6.299,6.276,6.298,14228.1
+1698396540000,6.296,6.312,6.291,6.292,33217.0
+1698396600000,6.292,6.303,6.273,6.274,18366.2
+1698396660000,6.274,6.296,6.274,6.293,9720.4
+1698396720000,6.292,6.299,6.285,6.295,10042.7
+1698396780000,6.296,6.297,6.282,6.284,7550.6
+1698396840000,6.283,6.29,6.276,6.285,11788.6
+1698396900000,6.286,6.297,6.281,6.295,11172.4
+1698396960000,6.297,6.3,6.29,6.298,10189.2
+1698397020000,6.298,6.315,6.297,6.307,28062.2
+1698397080000,6.307,6.309,6.295,6.305,7010.6
+1698397140000,6.305,6.307,6.289,6.289,7214.6
+1698397200000,6.289,6.318,6.288,6.293,17186.1
+1698397260000,6.293,6.294,6.275,6.286,11312.2
+1698397320000,6.286,6.296,6.284,6.296,8222.7
+1698397380000,6.296,6.302,6.286,6.297,6948.0
+1698397440000,6.296,6.31,6.295,6.305,22721.5
+1698397500000,6.305,6.34,6.302,6.34,29848.8
+1698397560000,6.341,6.356,6.304,6.309,38724.5
+1698397620000,6.309,6.31,6.296,6.299,11687.0
+1698397680000,6.299,6.302,6.281,6.289,39160.5
+1698397740000,6.289,6.295,6.271,6.272,26243.0
+1698397800000,6.273,6.283,6.262,6.265,14800.2
+1698397860000,6.265,6.279,6.265,6.278,11852.7
+1698397920000,6.278,6.28,6.262,6.272,14187.9
+1698397980000,6.272,6.272,6.248,6.257,24275.0
+1698398040000,6.257,6.269,6.255,6.265,16318.3
+1698398100000,6.266,6.266,6.236,6.263,25450.8
+1698398160000,6.264,6.272,6.253,6.255,8319.3
+1698398220000,6.256,6.28,6.256,6.279,11278.7
+1698398280000,6.28,6.285,6.273,6.283,6539.6
+1698398340000,6.284,6.284,6.276,6.277,6415.7
+1698398400000,6.277,6.289,6.277,6.288,4648.6
+1698398460000,6.287,6.287,6.274,6.275,9659.8
+1698398520000,6.276,6.28,6.264,6.267,11820.2
+1698398580000,6.267,6.267,6.261,6.264,9777.1
+1698398640000,6.264,6.266,6.26,6.264,7752.8
+1698398700000,6.265,6.288,6.26,6.286,9916.4
+1698398760000,6.287,6.288,6.252,6.256,17726.9
+1698398820000,6.257,6.259,6.249,6.254,11404.7
+1698398880000,6.254,6.265,6.254,6.263,3897.1
+1698398940000,6.262,6.277,6.262,6.277,6286.3
+1698399000000,6.277,6.286,6.274,6.28,9008.0
+1698399060000,6.281,6.298,6.274,6.275,18102.2
+1698399120000,6.274,6.288,6.27,6.282,12620.8
+1698399180000,6.281,6.281,6.255,6.259,20538.4
+1698399240000,6.259,6.261,6.252,6.253,7961.8
+1698399300000,6.253,6.274,6.25,6.274,18185.4
+1698399360000,6.274,6.275,6.256,6.257,5039.9
+1698399420000,6.258,6.259,6.251,6.255,4574.9
+1698399480000,6.254,6.257,6.251,6.257,6023.0
+1698399540000,6.256,6.256,6.246,6.249,16066.0
+1698399600000,6.25,6.266,6.247,6.263,19292.8
+1698399660000,6.265,6.29,6.264,6.273,15598.1
+1698399720000,6.27,6.272,6.25,6.252,9534.9
+1698399780000,6.253,6.259,6.25,6.253,4703.7
+1698399840000,6.253,6.284,6.251,6.279,18886.0
+1698399900000,6.278,6.285,6.262,6.262,10968.4
+1698399960000,6.263,6.264,6.253,6.254,5280.6
+1698400020000,6.254,6.264,6.254,6.262,4754.3
+1698400080000,6.263,6.263,6.247,6.247,5368.8
+1698400140000,6.247,6.267,6.246,6.267,6627.8
+1698400200000,6.267,6.281,6.264,6.281,4368.1
+1698400260000,6.282,6.284,6.27,6.278,7625.0
+1698400320000,6.279,6.292,6.277,6.282,21239.7
+1698400380000,6.281,6.289,6.28,6.286,9370.9
+1698400440000,6.286,6.296,6.28,6.292,14884.3
+1698400500000,6.292,6.304,6.283,6.295,16246.3
+1698400560000,6.295,6.296,6.281,6.285,5029.2
+1698400620000,6.284,6.286,6.272,6.28,10530.1
+1698400680000,6.28,6.28,6.273,6.275,1959.5
+1698400740000,6.274,6.278,6.272,6.273,4714.0
+1698400800000,6.274,6.286,6.265,6.272,31009.9
+1698400860000,6.271,6.274,6.265,6.268,7118.3
+1698400920000,6.268,6.268,6.258,6.259,10677.0
+1698400980000,6.259,6.265,6.25,6.259,13500.8
+1698401040000,6.259,6.263,6.253,6.26,11268.6
+1698401100000,6.258,6.261,6.243,6.243,16048.2
+1698401160000,6.242,6.242,6.21,6.227,38567.8
+1698401220000,6.227,6.23,6.19,6.195,29283.4
+1698401280000,6.195,6.2,6.185,6.19,23994.8
+1698401340000,6.191,6.197,6.184,6.187,11875.6
+1698401400000,6.187,6.197,6.183,6.194,10985.1
+1698401460000,6.193,6.197,6.172,6.172,24526.3
+1698401520000,6.173,6.183,6.163,6.177,16219.1
+1698401580000,6.176,6.178,6.168,6.172,7818.8
+1698401640000,6.173,6.188,6.172,6.187,4807.6
+1698401700000,6.187,6.222,6.186,6.22,20301.4
+1698401760000,6.221,6.221,6.189,6.194,12804.7
+1698401820000,6.194,6.207,6.189,6.206,7576.6
+1698401880000,6.208,6.213,6.2,6.204,8967.6
+1698401940000,6.203,6.211,6.199,6.201,7263.5
+1698402000000,6.201,6.213,6.201,6.202,6516.8
+1698402060000,6.203,6.217,6.201,6.216,6358.2
+1698402120000,6.217,6.219,6.204,6.204,7524.1
+1698402180000,6.204,6.213,6.202,6.207,4988.8
+1698402240000,6.208,6.215,6.203,6.21,5348.9
+1698402300000,6.211,6.216,6.197,6.213,10693.7
+1698402360000,6.212,6.214,6.198,6.202,7099.2
+1698402420000,6.2,6.208,6.193,6.199,9976.2
+1698402480000,6.198,6.204,6.195,6.2,6149.7
+1698402540000,6.2,6.208,6.195,6.207,9760.6
+1698402600000,6.207,6.213,6.2,6.2,7502.5
+1698402660000,6.2,6.206,6.197,6.201,3136.8
+1698402720000,6.199,6.214,6.198,6.214,5198.0
+1698402780000,6.215,6.215,6.21,6.213,2590.6
+1698402840000,6.212,6.233,6.21,6.232,14892.5
+1698402900000,6.233,6.251,6.231,6.249,13566.5
+1698402960000,6.249,6.25,6.228,6.229,7814.2
+1698403020000,6.229,6.23,6.208,6.222,14349.7
+1698403080000,6.219,6.219,6.204,6.21,7436.3
+1698403140000,6.21,6.212,6.19,6.194,10552.2
+1698403200000,6.194,6.222,6.193,6.214,7284.3
+1698403260000,6.214,6.22,6.2,6.208,10064.2
+1698403320000,6.207,6.207,6.139,6.164,122349.2
+1698403380000,6.164,6.169,6.124,6.134,71144.6
+1698403440000,6.134,6.148,6.126,6.142,53861.6
+1698403500000,6.143,6.155,6.135,6.139,26245.8
+1698403560000,6.138,6.148,6.134,6.147,9971.3
+1698403620000,6.147,6.149,6.135,6.145,15591.4
+1698403680000,6.145,6.155,6.14,6.152,8245.7
+1698403740000,6.152,6.166,6.149,6.164,17067.7
+1698403800000,6.164,6.171,6.16,6.168,12076.6
+1698403860000,6.167,6.168,6.156,6.158,11084.8
+1698403920000,6.157,6.161,6.154,6.161,5802.4
+1698403980000,6.16,6.161,6.151,6.152,7232.2
+1698404040000,6.152,6.166,6.152,6.166,4070.6
+1698404100000,6.165,6.166,6.159,6.166,10272.1
+1698404160000,6.166,6.17,6.166,6.17,3874.9
+1698404220000,6.171,6.172,6.162,6.168,7383.0
+1698404280000,6.168,6.177,6.166,6.17,8567.4
+1698404340000,6.17,6.173,6.154,6.155,11056.3
+1698404400000,6.155,6.166,6.154,6.164,12213.5
+1698404460000,6.164,6.169,6.162,6.169,5819.9
+1698404520000,6.168,6.169,6.155,6.164,5187.0
+1698404580000,6.164,6.169,6.163,6.169,5185.6
+1698404640000,6.169,6.172,6.166,6.166,6926.8
+1698404700000,6.166,6.169,6.157,6.158,11227.4
+1698404760000,6.157,6.162,6.148,6.16,5342.9
+1698404820000,6.16,6.16,6.138,6.138,17475.5
+1698404880000,6.137,6.147,6.126,6.13,35175.3
+1698404940000,6.13,6.136,6.126,6.133,6952.2
+1698405000000,6.133,6.135,6.105,6.119,30621.9
+1698405060000,6.119,6.119,6.09,6.112,32228.3
+1698405120000,6.112,6.121,6.11,6.117,10738.7
+1698405180000,6.116,6.135,6.114,6.135,10654.0
+1698405240000,6.136,6.145,6.135,6.144,8976.6
+1698405300000,6.144,6.155,6.142,6.155,17543.2
+1698405360000,6.155,6.175,6.154,6.164,34893.3
+1698405420000,6.163,6.168,6.162,6.165,7042.1
+1698405480000,6.165,6.168,6.147,6.147,8330.8
+1698405540000,6.147,6.151,6.143,6.15,7335.2
+1698405600000,6.149,6.149,6.141,6.143,5038.6
+1698405660000,6.142,6.142,6.129,6.129,7425.1
+1698405720000,6.128,6.128,6.115,6.125,9242.0
+1698405780000,6.124,6.126,6.111,6.115,11075.4
+1698405840000,6.114,6.116,6.105,6.108,7714.6
+1698405900000,6.107,6.115,6.1,6.114,13226.7
+1698405960000,6.115,6.115,6.1,6.109,8375.0
+1698406020000,6.109,6.12,6.105,6.119,12805.0
+1698406080000,6.12,6.132,6.109,6.115,14171.6
+1698406140000,6.114,6.133,6.114,6.127,21009.4
+1698406200000,6.126,6.133,6.123,6.13,6487.0
+1698406260000,6.129,6.131,6.126,6.126,2685.5
+1698406320000,6.126,6.134,6.123,6.126,9172.9
+1698406380000,6.126,6.131,6.116,6.131,8145.0
+1698406440000,6.131,6.145,6.129,6.139,6434.6
+1698406500000,6.139,6.155,6.131,6.155,10680.4
+1698406560000,6.156,6.156,6.145,6.145,2762.4
+1698406620000,6.144,6.144,6.122,6.126,13496.7
+1698406680000,6.125,6.125,6.113,6.117,2957.1
+1698406740000,6.116,6.124,6.113,6.119,7744.9
+1698406800000,6.119,6.122,6.115,6.122,5497.0
+1698406860000,6.121,6.122,6.114,6.12,6991.8
+1698406920000,6.119,6.122,6.117,6.117,2025.9
+1698406980000,6.116,6.118,6.11,6.113,3607.2
+1698407040000,6.113,6.116,6.1,6.107,8958.1
+1698407100000,6.107,6.114,6.101,6.109,9419.3
+1698407160000,6.109,6.121,6.109,6.119,5249.0
+1698407220000,6.119,6.129,6.119,6.127,4574.0
+1698407280000,6.126,6.126,6.111,6.114,8688.9
+1698407340000,6.114,6.114,6.099,6.108,15472.2
+1698407400000,6.109,6.111,6.107,6.11,3626.2
+1698407460000,6.11,6.115,6.105,6.113,9774.5
+1698407520000,6.112,6.131,6.111,6.129,6101.6
+1698407580000,6.128,6.133,6.121,6.125,7382.8
+1698407640000,6.124,6.141,6.123,6.13,7737.3
+1698407700000,6.13,6.133,6.123,6.125,4933.0
+1698407760000,6.125,6.126,6.12,6.125,8503.9
+1698407820000,6.124,6.15,6.124,6.15,13190.5
+1698407880000,6.149,6.15,6.142,6.146,8600.2
+1698407940000,6.146,6.152,6.142,6.143,5173.9
+1698408000000,6.143,6.15,6.142,6.147,13758.9
+1698408060000,6.146,6.162,6.145,6.16,7864.6
+1698408120000,6.16,6.172,6.158,6.161,9775.4
+1698408180000,6.16,6.163,6.137,6.138,12408.2
+1698408240000,6.137,6.137,6.123,6.124,7175.8
+1698408300000,6.124,6.138,6.12,6.121,12897.7
+1698408360000,6.12,6.122,6.108,6.108,16472.0
+1698408420000,6.108,6.132,6.098,6.128,18855.7
+1698408480000,6.127,6.142,6.123,6.137,10308.5
+1698408540000,6.137,6.146,6.133,6.133,7508.8
+1698408600000,6.134,6.143,6.124,6.124,7475.6
+1698408660000,6.124,6.129,6.116,6.124,6530.3
+1698408720000,6.125,6.128,6.071,6.087,56935.8
+1698408780000,6.086,6.09,6.083,6.084,10752.5
+1698408840000,6.083,6.088,6.073,6.082,16454.4
+1698408900000,6.082,6.091,6.081,6.084,8190.2
+1698408960000,6.083,6.102,6.081,6.1,10553.8
+1698409020000,6.099,6.099,6.082,6.082,13485.9
+1698409080000,6.081,6.101,6.081,6.099,8637.6
+1698409140000,6.098,6.098,6.087,6.092,5385.2
+1698409200000,6.092,6.097,6.082,6.084,13410.6
+1698409260000,6.084,6.094,6.083,6.088,4518.5
+1698409320000,6.087,6.088,6.076,6.078,3552.2
+1698409380000,6.079,6.087,6.07,6.074,11342.5
+1698409440000,6.074,6.075,6.054,6.061,20441.2
+1698409500000,6.062,6.08,6.062,6.077,12611.7
+1698409560000,6.077,6.085,6.072,6.08,10226.0
+1698409620000,6.079,6.082,6.068,6.082,10649.6
+1698409680000,6.081,6.081,6.062,6.067,7421.8
+1698409740000,6.068,6.074,6.055,6.061,6725.1
+1698409800000,6.062,6.142,6.054,6.112,46668.5
+1698409860000,6.112,6.129,6.097,6.123,22326.7
+1698409920000,6.121,6.129,6.095,6.096,13800.8
+1698409980000,6.097,6.099,6.087,6.089,4881.6
+1698410040000,6.088,6.107,6.088,6.106,8693.0
+1698410100000,6.107,6.12,6.097,6.098,10333.5
+1698410160000,6.098,6.1,6.084,6.085,9671.6
+1698410220000,6.085,6.09,6.079,6.088,6087.2
+1698410280000,6.087,6.091,6.081,6.088,11704.5
+1698410340000,6.089,6.093,6.085,6.089,4643.8
+1698410400000,6.089,6.092,6.085,6.089,3869.6
+1698410460000,6.089,6.089,6.081,6.088,7334.2
+1698410520000,6.088,6.098,6.081,6.092,6198.3
+1698410580000,6.092,6.105,6.089,6.105,4382.5
+1698410640000,6.105,6.111,6.103,6.111,8282.2
+1698410700000,6.111,6.123,6.108,6.123,10309.4
+1698410760000,6.124,6.125,6.118,6.118,9882.2
+1698410820000,6.118,6.122,6.111,6.117,4778.2
+1698410880000,6.118,6.133,6.117,6.13,8968.8
+1698410940000,6.129,6.139,6.128,6.138,15297.4
+1698411000000,6.138,6.17,6.133,6.164,26173.7
+1698411060000,6.163,6.168,6.147,6.147,12313.1
+1698411120000,6.148,6.157,6.146,6.148,6157.3
+1698411180000,6.15,6.15,6.135,6.141,10306.8
+1698411240000,6.141,6.147,6.139,6.147,4147.4
+1698411300000,6.146,6.161,6.141,6.159,22393.1
+1698411360000,6.159,6.159,6.138,6.139,11395.9
+1698411420000,6.138,6.144,6.131,6.137,8525.8
+1698411480000,6.137,6.138,6.128,6.128,4195.6
+1698411540000,6.127,6.144,6.125,6.143,5822.6
+1698411600000,6.143,6.143,6.12,6.125,12022.1
+1698411660000,6.126,6.141,6.125,6.138,4180.9
+1698411720000,6.138,6.163,6.138,6.163,4290.8
+1698411780000,6.162,6.162,6.144,6.153,16223.4
+1698411840000,6.154,6.157,6.14,6.14,7149.6
+1698411900000,6.14,6.14,6.121,6.126,12162.7
+1698411960000,6.126,6.128,6.113,6.114,10524.2
+1698412020000,6.115,6.12,6.109,6.118,8785.8
+1698412080000,6.117,6.117,6.102,6.105,5694.0
+1698412140000,6.104,6.114,6.103,6.113,4509.0
+1698412200000,6.113,6.117,6.104,6.113,8048.8
+1698412260000,6.112,6.117,6.106,6.113,2501.0
+1698412320000,6.114,6.114,6.1,6.11,5803.0
+1698412380000,6.11,6.11,6.097,6.099,4843.7
+1698412440000,6.1,6.102,6.063,6.069,54094.3
+1698412500000,6.07,6.076,6.057,6.06,19958.9
+1698412560000,6.06,6.062,6.045,6.05,18363.5
+1698412620000,6.05,6.055,6.047,6.05,14220.9
+1698412680000,6.051,6.067,6.051,6.067,11636.4
+1698412740000,6.067,6.072,6.062,6.069,7943.5
+1698412800000,6.069,6.072,6.062,6.066,7047.7
+1698412860000,6.065,6.071,6.063,6.071,9291.5
+1698412920000,6.07,6.07,6.05,6.061,8415.5
+1698412980000,6.063,6.075,6.063,6.065,10630.0
+1698413040000,6.065,6.069,6.06,6.06,9359.8
+1698413100000,6.059,6.065,6.055,6.062,9116.4
+1698413160000,6.062,6.066,6.057,6.059,5315.9
+1698413220000,6.058,6.062,6.049,6.05,12415.1
+1698413280000,6.051,6.054,6.038,6.046,11640.5
+1698413340000,6.045,6.06,6.044,6.058,11329.7
+1698413400000,6.058,6.058,6.038,6.043,10037.2
+1698413460000,6.044,6.052,6.037,6.045,12916.7
+1698413520000,6.045,6.069,6.045,6.067,12304.0
+1698413580000,6.068,6.069,6.049,6.049,9516.0
+1698413640000,6.048,6.059,6.043,6.054,10284.3
+1698413700000,6.053,6.053,6.042,6.048,9022.5
+1698413760000,6.048,6.048,6.04,6.044,7777.2
+1698413820000,6.043,6.064,6.042,6.064,10035.9
+1698413880000,6.064,6.07,6.058,6.062,8423.0
+1698413940000,6.061,6.061,6.042,6.046,11099.6
+1698414000000,6.046,6.047,6.021,6.026,27482.3
+1698414060000,6.026,6.029,6.0,6.022,54802.2
+1698414120000,6.023,6.028,6.008,6.011,13755.8
+1698414180000,6.009,6.017,6.0,6.004,27458.3
+1698414240000,6.004,6.03,6.003,6.026,18761.2
+1698414300000,6.025,6.03,6.015,6.017,17953.8
+1698414360000,6.018,6.03,6.013,6.019,11547.7
+1698414420000,6.018,6.018,5.992,6.0,30517.4
+1698414480000,5.999,6.018,5.983,6.015,13588.7
+1698414540000,6.016,6.025,5.981,5.991,17450.8
+1698414600000,5.991,6.002,5.986,6.002,16325.1
+1698414660000,6.001,6.024,5.999,6.023,15040.2
+1698414720000,6.023,6.035,6.012,6.018,14566.8
+1698414780000,6.014,6.032,6.006,6.012,11575.8
+1698414840000,6.013,6.013,5.994,5.999,9439.7
+1698414900000,5.999,6.018,5.999,6.01,9056.2
+1698414960000,6.008,6.017,6.0,6.011,11068.3
+1698415020000,6.01,6.017,6.005,6.014,8715.6
+1698415080000,6.014,6.03,6.011,6.029,12621.3
+1698415140000,6.029,6.031,6.019,6.022,6931.7
+1698415200000,6.022,6.029,6.011,6.016,12441.3
+1698415260000,6.015,6.015,5.998,6.014,17644.7
+1698415320000,6.015,6.018,6.004,6.014,10350.9
+1698415380000,6.014,6.034,6.012,6.022,15671.6
+1698415440000,6.021,6.021,6.0,6.006,11761.7
+1698415500000,6.005,6.018,5.997,6.015,17609.7
+1698415560000,6.014,6.014,5.996,6.002,7483.9
+1698415620000,6.004,6.03,6.0,6.0,11146.3
+1698415680000,6.0,6.003,5.974,5.986,42200.3
+1698415740000,5.986,6.039,5.981,6.033,54391.0
+1698415800000,6.033,6.057,6.017,6.026,55622.7
+1698415860000,6.025,6.031,6.014,6.017,14338.0
+1698415920000,6.017,6.029,6.006,6.007,13062.0
+1698415980000,6.007,6.015,6.002,6.013,7610.3
+1698416040000,6.013,6.028,6.01,6.013,8983.4
+1698416100000,6.012,6.019,6.003,6.004,7547.2
+1698416160000,6.004,6.014,6.001,6.003,7548.6
+1698416220000,6.003,6.003,5.978,5.993,19413.6
+1698416280000,5.992,5.993,5.97,5.974,13123.8
+1698416340000,5.975,5.982,5.972,5.977,6668.2
+1698416400000,5.978,5.988,5.976,5.984,10485.3
+1698416460000,5.984,5.985,5.971,5.975,18455.5
+1698416520000,5.975,5.982,5.957,5.964,39941.3
+1698416580000,5.963,5.97,5.951,5.966,21966.2
+1698416640000,5.965,5.971,5.95,5.953,15515.9
+1698416700000,5.954,5.964,5.944,5.963,25874.6
+1698416760000,5.963,5.973,5.96,5.97,7654.0
+1698416820000,5.97,5.973,5.952,5.955,15196.4
+1698416880000,5.954,5.957,5.938,5.942,11313.0
+1698416940000,5.942,5.949,5.934,5.946,11304.3
+1698417000000,5.946,5.954,5.939,5.94,10772.8
+1698417060000,5.939,5.939,5.911,5.916,39852.5
+1698417120000,5.916,5.936,5.913,5.926,17525.1
+1698417180000,5.927,5.933,5.913,5.923,17737.5
+1698417240000,5.923,5.938,5.9,5.938,42404.4
+1698417300000,5.937,5.959,5.936,5.952,19994.1
+1698417360000,5.95,5.957,5.947,5.953,14620.5
+1698417420000,5.953,5.957,5.946,5.949,13873.0
+1698417480000,5.95,5.95,5.933,5.945,20642.4
+1698417540000,5.946,5.947,5.939,5.943,7221.4
+1698417600000,5.943,5.952,5.941,5.951,5288.6
+1698417660000,5.95,5.962,5.948,5.959,10372.9
+1698417720000,5.958,5.963,5.953,5.957,12205.8
+1698417780000,5.957,5.957,5.951,5.955,3289.5
+1698417840000,5.955,5.959,5.947,5.948,9363.1
+1698417900000,5.948,5.968,5.948,5.952,13112.4
+1698417960000,5.952,5.953,5.936,5.945,11919.7
+1698418020000,5.945,5.972,5.938,5.971,14427.8
+1698418080000,5.971,5.973,5.952,5.952,6914.4
+1698418140000,5.951,5.962,5.951,5.96,4138.4
+1698418200000,5.96,5.967,5.96,5.964,3388.9
+1698418260000,5.964,5.973,5.96,5.967,4416.5
+1698418320000,5.966,5.98,5.961,5.977,8903.8
+1698418380000,5.977,5.983,5.963,5.967,21894.3
+1698418440000,5.967,5.974,5.966,5.968,5579.8
+1698418500000,5.967,5.974,5.96,5.974,4867.0
+1698418560000,5.974,5.979,5.971,5.972,4836.2
+1698418620000,5.971,5.977,5.966,5.969,4637.1
+1698418680000,5.969,5.977,5.968,5.971,3097.3
+1698418740000,5.97,5.977,5.958,5.964,9063.7
+1698418800000,5.962,5.966,5.947,5.948,17204.2
+1698418860000,5.948,5.965,5.946,5.959,9186.7
+1698418920000,5.96,5.97,5.957,5.963,7116.2
+1698418980000,5.964,5.964,5.94,5.94,13633.3
+1698419040000,5.94,5.96,5.931,5.951,17425.1
+1698419100000,5.951,5.953,5.936,5.953,12155.0
+1698419160000,5.955,5.957,5.932,5.945,14846.1
+1698419220000,5.946,5.979,5.946,5.979,10412.7
+1698419280000,5.978,5.993,5.972,5.993,15794.0
+1698419340000,5.992,5.992,5.965,5.966,12799.9
+1698419400000,5.967,5.97,5.952,5.957,19017.9
+1698419460000,5.955,5.96,5.942,5.947,6788.3
+1698419520000,5.947,5.965,5.944,5.957,7200.7
+1698419580000,5.955,5.956,5.943,5.945,5932.0
+1698419640000,5.944,5.955,5.943,5.954,6477.1
+1698419700000,5.954,5.962,5.949,5.962,5892.5
+1698419760000,5.963,5.969,5.957,5.965,5913.5
+1698419820000,5.965,5.981,5.965,5.976,13086.0
+1698419880000,5.975,5.984,5.971,5.977,5017.9
+1698419940000,5.977,5.977,5.967,5.973,6530.4
+1698420000000,5.973,5.973,5.954,5.955,15936.5
+1698420060000,5.954,5.96,5.952,5.955,4886.2
+1698420120000,5.955,5.96,5.95,5.956,6296.8
+1698420180000,5.956,5.958,5.946,5.949,7989.6
+1698420240000,5.951,5.961,5.947,5.957,6064.2
+1698420300000,5.957,5.963,5.946,5.951,6791.0
+1698420360000,5.951,5.955,5.941,5.946,5743.1
+1698420420000,5.947,5.958,5.947,5.957,3333.0
+1698420480000,5.957,5.959,5.953,5.959,2490.6
+1698420540000,5.96,5.966,5.96,5.963,2587.8
+1698420600000,5.962,5.979,5.961,5.978,6106.1
+1698420660000,5.978,5.983,5.975,5.978,10162.6
+1698420720000,5.978,5.99,5.978,5.986,4943.2
+1698420780000,5.987,5.999,5.981,5.997,7811.2
+1698420840000,5.996,6.006,5.995,5.996,28046.6
+1698420900000,5.997,6.006,5.995,5.996,19460.3
+1698420960000,5.995,5.997,5.986,5.996,11683.6
+1698421020000,5.994,6.001,5.992,6.001,3408.8
+1698421080000,6.0,6.006,5.998,6.005,5748.0
+1698421140000,6.005,6.007,6.001,6.001,8433.7
+1698421200000,6.002,6.004,5.997,6.001,5048.5
+1698421260000,5.999,5.999,5.987,5.989,6859.9
+1698421320000,5.99,5.999,5.988,5.993,6753.0
+1698421380000,5.993,6.01,5.993,6.008,5684.3
+1698421440000,6.007,6.024,6.003,6.02,12340.2
+1698421500000,6.02,6.029,6.003,6.003,26297.0
+1698421560000,6.003,6.01,5.995,6.006,11436.3
+1698421620000,6.006,6.012,6.005,6.011,6111.2
+1698421680000,6.013,6.014,5.989,5.989,12827.1
+1698421740000,5.989,5.994,5.97,5.973,9934.5
+1698421800000,5.972,5.98,5.968,5.976,13759.7
+1698421860000,5.976,5.976,5.961,5.966,7064.3
+1698421920000,5.966,5.972,5.964,5.971,8282.1
+1698421980000,5.971,5.981,5.97,5.977,5822.2
+1698422040000,5.978,5.985,5.968,5.973,8795.8
+1698422100000,5.97,5.984,5.968,5.982,5245.4
+1698422160000,5.983,5.985,5.982,5.982,1261.4
+1698422220000,5.982,5.984,5.977,5.982,1684.9
+1698422280000,5.982,5.987,5.978,5.978,3363.3
+1698422340000,5.978,5.981,5.971,5.98,3265.7
+1698422400000,5.979,5.983,5.968,5.972,6634.1
+1698422460000,5.973,5.989,5.973,5.989,4332.1
+1698422520000,5.988,5.988,5.978,5.984,9220.2
+1698422580000,5.986,5.986,5.961,5.963,23582.7
+1698422640000,5.963,5.964,5.959,5.96,7036.1
+1698422700000,5.96,5.977,5.958,5.975,8679.3
+1698422760000,5.974,5.984,5.971,5.984,4502.6
+1698422820000,5.985,6.035,5.985,6.034,20863.0
+1698422880000,6.034,6.046,6.021,6.029,39816.4
+1698422940000,6.029,6.029,6.015,6.02,9869.0
+1698423000000,6.02,6.028,6.014,6.018,12067.3
+1698423060000,6.018,6.035,6.016,6.024,17516.0
+1698423120000,6.025,6.026,6.015,6.02,5435.7
+1698423180000,6.02,6.023,6.009,6.013,7941.8
+1698423240000,6.013,6.017,6.005,6.008,6006.3
+1698423300000,6.008,6.03,6.007,6.03,8475.7
+1698423360000,6.029,6.03,6.019,6.024,11590.0
+1698423420000,6.023,6.026,6.017,6.025,5823.1
+1698423480000,6.025,6.026,6.0,6.0,7431.9
+1698423540000,5.999,6.013,5.996,6.011,5983.4
+1698423600000,6.01,6.013,6.001,6.001,9437.3
+1698423660000,6.001,6.007,5.999,5.999,4379.8
+1698423720000,5.998,6.006,5.994,6.0,2961.0
+1698423780000,6.001,6.003,5.995,5.997,2525.9
+1698423840000,5.997,6.004,5.994,6.003,6554.5
+1698423900000,6.004,6.009,5.998,6.0,5392.4
+1698423960000,6.0,6.0,5.992,5.993,3753.6
+1698424020000,5.993,5.994,5.962,5.968,24916.6
+1698424080000,5.967,5.976,5.965,5.97,5813.2
+1698424140000,5.969,5.974,5.963,5.966,7463.7
+1698424200000,5.967,5.972,5.96,5.961,7110.2
+1698424260000,5.962,5.969,5.961,5.968,4394.6
+1698424320000,5.968,5.969,5.95,5.952,14183.0
+1698424380000,5.95,5.954,5.931,5.934,21034.0
+1698424440000,5.934,5.945,5.932,5.945,8318.0
+1698424500000,5.946,5.958,5.928,5.933,11006.3
+1698424560000,5.932,5.939,5.926,5.927,12936.4
+1698424620000,5.928,5.94,5.926,5.938,7045.7
+1698424680000,5.938,5.944,5.931,5.944,15897.6
+1698424740000,5.943,5.947,5.941,5.947,8762.8
+1698424800000,5.946,5.946,5.933,5.943,6444.9
+1698424860000,5.943,5.947,5.94,5.945,3936.7
+1698424920000,5.945,5.954,5.945,5.951,6021.5
+1698424980000,5.951,5.957,5.938,5.938,7670.1
+1698425040000,5.938,5.938,5.926,5.931,12131.7
+1698425100000,5.931,5.942,5.93,5.936,12686.3
+1698425160000,5.937,5.949,5.936,5.945,5069.8
+1698425220000,5.944,5.944,5.858,5.892,85733.1
+1698425280000,5.894,5.93,5.886,5.925,38248.9
+1698425340000,5.925,5.928,5.907,5.919,21113.1
+1698425400000,5.919,5.954,5.916,5.945,22233.3
+1698425460000,5.946,5.964,5.944,5.96,9501.1
+1698425520000,5.959,5.964,5.949,5.952,8426.6
+1698425580000,5.952,5.958,5.946,5.95,9680.7
+1698425640000,5.95,5.957,5.95,5.953,3670.5
+1698425700000,5.952,5.963,5.943,5.944,7826.1
+1698425760000,5.944,5.95,5.938,5.944,14373.7
+1698425820000,5.944,5.954,5.942,5.953,4485.0
+1698425880000,5.953,5.964,5.95,5.951,8316.2
+1698425940000,5.951,5.963,5.951,5.957,6574.6
+1698426000000,5.957,5.975,5.948,5.974,12982.6
+1698426060000,5.974,5.974,5.945,5.95,22626.4
+1698426120000,5.951,5.977,5.944,5.962,20215.0
+1698426180000,5.962,5.969,5.952,5.957,14321.1
+1698426240000,5.957,5.974,5.951,5.972,17723.4
+1698426300000,5.971,5.974,5.959,5.966,7405.6
+1698426360000,5.964,5.972,5.953,5.964,12297.4
+1698426420000,5.966,5.966,5.858,5.889,64002.9
+1698426480000,5.889,5.94,5.88,5.936,63032.8
+1698426540000,5.936,5.956,5.916,5.95,49381.2
+1698426600000,5.949,5.953,5.929,5.937,33999.5
+1698426660000,5.936,5.955,5.934,5.951,12731.3
+1698426720000,5.953,5.954,5.933,5.934,12554.8
+1698426780000,5.933,5.957,5.93,5.95,13959.8
+1698426840000,5.95,5.963,5.931,5.941,17749.8
+1698426900000,5.942,5.962,5.932,5.957,23304.6
+1698426960000,5.957,5.966,5.953,5.962,12206.5
+1698427020000,5.962,5.982,5.962,5.98,18888.0
+1698427080000,5.98,5.999,5.972,5.989,26793.3
+1698427140000,5.99,6.003,5.983,5.993,20604.2
+1698427200000,5.993,6.001,5.987,5.992,13500.9
+1698427260000,5.992,5.994,5.977,5.981,17048.1
+1698427320000,5.981,5.984,5.967,5.975,11175.6
+1698427380000,5.975,5.98,5.968,5.974,5170.9
+1698427440000,5.974,5.994,5.97,5.992,10323.6
+1698427500000,5.993,5.993,5.977,5.981,7584.1
+1698427560000,5.981,5.986,5.978,5.98,7066.7
+1698427620000,5.979,5.981,5.972,5.979,7086.0
+1698427680000,5.978,5.978,5.965,5.967,6111.8
+1698427740000,5.967,5.968,5.951,5.954,9717.6
+1698427800000,5.955,5.957,5.946,5.949,8390.3
+1698427860000,5.949,5.965,5.943,5.962,12551.9
+1698427920000,5.962,5.962,5.936,5.94,11916.9
+1698427980000,5.94,5.949,5.937,5.942,5367.5
+1698428040000,5.942,5.945,5.935,5.942,6704.7
+1698428100000,5.943,5.955,5.941,5.946,7634.4
+1698428160000,5.947,5.95,5.939,5.942,2872.2
+1698428220000,5.941,5.941,5.933,5.934,4294.6
+1698428280000,5.932,5.932,5.904,5.905,26724.3
+1698428340000,5.906,5.913,5.889,5.895,18854.0
+1698428400000,5.896,5.902,5.892,5.898,13611.7
+1698428460000,5.898,5.918,5.898,5.916,18904.6
+1698428520000,5.916,5.923,5.913,5.92,10933.6
+1698428580000,5.921,5.927,5.917,5.927,4302.4
+1698428640000,5.928,5.93,5.914,5.919,8510.4
+1698428700000,5.919,5.94,5.919,5.94,9056.7
+1698428760000,5.94,5.949,5.933,5.949,10745.3
+1698428820000,5.949,5.957,5.948,5.957,9152.7
+1698428880000,5.955,5.957,5.947,5.95,9280.6
+1698428940000,5.95,5.95,5.94,5.949,4774.3
+1698429000000,5.95,5.953,5.937,5.942,10394.3
+1698429060000,5.942,5.946,5.937,5.944,7498.2
+1698429120000,5.944,5.944,5.918,5.924,7531.7
+1698429180000,5.924,5.938,5.921,5.937,5635.0
+1698429240000,5.936,5.939,5.92,5.923,5263.7
+1698429300000,5.922,5.936,5.918,5.933,8837.5
+1698429360000,5.933,5.935,5.927,5.929,6083.1
+1698429420000,5.93,5.93,5.911,5.916,6049.3
+1698429480000,5.916,5.933,5.913,5.931,7850.0
+1698429540000,5.931,5.933,5.916,5.921,4756.1
+1698429600000,5.921,5.928,5.919,5.922,6257.6
+1698429660000,5.921,5.927,5.917,5.926,2828.4
+1698429720000,5.927,5.939,5.926,5.936,4288.2
+1698429780000,5.936,5.953,5.931,5.951,9569.5
+1698429840000,5.951,5.956,5.934,5.953,10003.6
+1698429900000,5.954,5.955,5.945,5.948,5683.7
+1698429960000,5.947,5.949,5.933,5.937,7833.0
+1698430020000,5.938,5.941,5.933,5.933,4082.9
+1698430080000,5.933,5.941,5.928,5.931,6263.3
+1698430140000,5.931,5.938,5.916,5.919,6320.6
+1698430200000,5.917,5.922,5.902,5.92,15772.3
+1698430260000,5.92,5.921,5.907,5.911,6864.8
+1698430320000,5.911,5.915,5.899,5.904,10593.3
+1698430380000,5.904,5.904,5.895,5.904,9116.6
+1698430440000,5.904,5.904,5.892,5.897,9606.0
+1698430500000,5.898,5.911,5.894,5.904,16169.7
+1698430560000,5.903,5.91,5.881,5.91,16169.1
+1698430620000,5.91,5.919,5.905,5.918,10528.8
+1698430680000,5.917,5.936,5.913,5.933,28157.5
+1698430740000,5.933,5.934,5.918,5.923,9349.0
+1698430800000,5.923,5.943,5.92,5.942,11396.7
+1698430860000,5.942,5.943,5.921,5.921,23324.0
+1698430920000,5.922,5.929,5.922,5.924,5758.0
+1698430980000,5.924,5.928,5.906,5.909,6803.9
+1698431040000,5.909,5.912,5.9,5.904,9931.0
+1698431100000,5.905,5.915,5.899,5.91,12533.4
+1698431160000,5.91,5.914,5.894,5.897,11035.8
+1698431220000,5.898,5.908,5.88,5.883,12072.7
+1698431280000,5.881,5.894,5.871,5.891,23592.2
+1698431340000,5.891,5.902,5.875,5.881,9593.9
+1698431400000,5.881,5.894,5.871,5.885,10662.4
+1698431460000,5.886,5.891,5.862,5.874,16493.6
+1698431520000,5.873,5.889,5.865,5.882,16150.2
+1698431580000,5.883,5.885,5.871,5.873,7252.8
+1698431640000,5.873,5.877,5.864,5.873,14877.1
+1698431700000,5.873,5.899,5.869,5.897,19254.0
+1698431760000,5.897,5.897,5.878,5.894,15514.0
+1698431820000,5.896,5.92,5.896,5.912,14474.6
+1698431880000,5.912,5.931,5.907,5.924,10913.4
+1698431940000,5.924,5.928,5.919,5.928,9064.3
+1698432000000,5.927,5.943,5.927,5.94,14136.2
+1698432060000,5.941,5.948,5.935,5.939,10925.8
+1698432120000,5.939,5.948,5.939,5.944,7794.2
+1698432180000,5.944,5.956,5.943,5.947,10760.5
+1698432240000,5.947,5.951,5.944,5.948,4706.8
+1698432300000,5.951,5.959,5.938,5.955,15830.0
+1698432360000,5.956,5.962,5.953,5.955,6051.8
+1698432420000,5.955,5.959,5.945,5.946,3698.0
+1698432480000,5.946,5.953,5.937,5.942,6528.6
+1698432540000,5.942,5.952,5.939,5.95,5008.7
+1698432600000,5.949,5.957,5.949,5.954,5603.1
+1698432660000,5.953,5.959,5.946,5.954,4551.3
+1698432720000,5.953,5.957,5.95,5.957,1968.5
+1698432780000,5.956,5.957,5.949,5.949,2860.3
+1698432840000,5.948,5.951,5.945,5.95,2475.2
+1698432900000,5.95,5.95,5.943,5.947,1783.6
+1698432960000,5.947,5.951,5.943,5.943,2017.4
+1698433020000,5.944,5.949,5.944,5.946,1965.3
+1698433080000,5.947,5.958,5.947,5.958,3827.9
+1698433140000,5.957,5.96,5.952,5.954,3631.7
+1698433200000,5.953,5.953,5.946,5.95,5426.0
+1698433260000,5.949,5.971,5.949,5.971,7683.0
+1698433320000,5.97,5.97,5.951,5.955,6605.2
+1698433380000,5.956,5.959,5.953,5.953,5343.1
+1698433440000,5.954,5.955,5.951,5.953,5355.3
+1698433500000,5.953,5.975,5.948,5.975,12169.5
+1698433560000,5.974,5.977,5.961,5.965,8464.3
+1698433620000,5.964,5.972,5.964,5.972,4409.9
+1698433680000,5.972,5.983,5.968,5.981,8637.9
+1698433740000,5.98,5.994,5.974,5.994,13844.9
+1698433800000,5.993,5.993,5.98,5.981,10941.9
+1698433860000,5.981,5.986,5.979,5.985,7389.3
+1698433920000,5.984,5.994,5.968,5.985,36922.5
+1698433980000,5.984,5.989,5.982,5.988,6981.2
+1698434040000,5.989,5.989,5.982,5.987,3649.2
+1698434100000,5.988,5.991,5.984,5.984,3839.4
+1698434160000,5.985,5.998,5.984,5.986,4204.5
+1698434220000,5.986,5.987,5.977,5.977,4184.2
+1698434280000,5.978,5.992,5.976,5.984,13007.3
+1698434340000,5.984,5.984,5.973,5.973,6782.3
+1698434400000,5.973,5.988,5.971,5.988,14048.3
+1698434460000,5.988,5.988,5.983,5.985,2939.8
+1698434520000,5.986,5.987,5.981,5.983,1762.6
+1698434580000,5.981,5.993,5.981,5.988,4316.6
+1698434640000,5.988,5.99,5.985,5.988,2954.3
+1698434700000,5.989,5.993,5.988,5.989,5071.1
+1698434760000,5.988,5.998,5.988,5.989,8696.6
+1698434820000,5.988,5.998,5.988,5.997,2926.5
+1698434880000,5.997,6.0,5.996,5.998,3552.5
+1698434940000,5.999,6.0,5.996,5.998,1833.7
+1698435000000,5.997,5.999,5.994,5.998,5273.0
+1698435060000,5.999,6.005,5.999,6.004,9656.4
+1698435120000,6.004,6.008,6.004,6.005,4163.6
+1698435180000,6.005,6.007,5.995,5.997,6582.0
+1698435240000,5.998,5.999,5.992,5.995,4101.7
+1698435300000,5.995,5.995,5.989,5.99,2868.1
+1698435360000,5.989,5.989,5.979,5.985,6424.3
+1698435420000,5.985,5.988,5.983,5.987,2056.8
+1698435480000,5.988,5.997,5.988,5.996,5262.9
+1698435540000,5.996,5.996,5.986,5.988,2974.0
+1698435600000,5.987,6.0,5.987,5.993,4968.4
+1698435660000,5.995,6.02,5.993,6.009,11379.1
+1698435720000,6.01,6.018,6.007,6.014,6844.7
+1698435780000,6.015,6.024,6.015,6.023,14442.4
+1698435840000,6.022,6.023,6.018,6.018,4274.0
+1698435900000,6.018,6.024,6.018,6.022,5383.7
+1698435960000,6.022,6.029,6.022,6.026,6594.0
+1698436020000,6.026,6.033,6.022,6.024,15391.2
+1698436080000,6.023,6.026,6.02,6.025,3205.9
+1698436140000,6.026,6.027,6.023,6.024,1484.7
+1698436200000,6.025,6.029,6.023,6.023,4315.3
+1698436260000,6.023,6.028,6.021,6.023,4371.2
+1698436320000,6.023,6.027,6.017,6.019,2835.1
+1698436380000,6.019,6.024,6.016,6.021,3843.3
+1698436440000,6.021,6.032,6.018,6.031,6838.6
+1698436500000,6.031,6.036,6.029,6.031,6456.5
+1698436560000,6.032,6.036,6.031,6.031,2389.5
+1698436620000,6.03,6.031,6.027,6.027,3286.1
+1698436680000,6.027,6.03,6.02,6.022,2065.4
+1698436740000,6.022,6.027,6.022,6.027,2459.9
+1698436800000,6.027,6.035,6.026,6.03,5962.0
+1698436860000,6.031,6.033,6.02,6.033,8533.1
+1698436920000,6.033,6.034,6.026,6.032,2929.9
+1698436980000,6.032,6.037,6.03,6.031,1965.4
+1698437040000,6.032,6.034,6.026,6.027,5175.5
+1698437100000,6.028,6.034,6.027,6.034,3346.0
+1698437160000,6.034,6.04,6.027,6.027,6453.1
+1698437220000,6.026,6.028,6.023,6.027,2531.9
+1698437280000,6.027,6.03,6.026,6.026,2809.8
+1698437340000,6.027,6.027,6.018,6.019,6600.2
+1698437400000,6.019,6.022,6.019,6.021,2669.5
+1698437460000,6.02,6.021,6.014,6.014,6225.5
+1698437520000,6.015,6.019,6.002,6.004,16656.2
+1698437580000,6.004,6.004,5.993,5.996,5896.1
+1698437640000,5.995,6.006,5.995,6.0,4606.3
+1698437700000,6.0,6.002,5.999,6.001,2006.1
+1698437760000,6.001,6.003,5.998,6.0,3018.2
+1698437820000,6.0,6.003,5.999,5.999,5471.0
+1698437880000,5.999,6.002,5.998,5.999,3114.5
+1698437940000,5.999,6.005,5.998,6.005,7772.2
+1698438000000,6.005,6.012,6.004,6.009,4725.0
+1698438060000,6.01,6.024,6.01,6.024,6007.5
+1698438120000,6.023,6.023,6.014,6.014,2895.5
+1698438180000,6.015,6.02,6.011,6.011,3450.1
+1698438240000,6.012,6.018,6.012,6.018,4398.9
+1698438300000,6.019,6.023,6.019,6.023,2221.1
+1698438360000,6.022,6.022,6.019,6.019,1626.4
+1698438420000,6.019,6.029,6.019,6.028,2828.7
+1698438480000,6.026,6.027,6.021,6.024,2617.0
+1698438540000,6.023,6.03,6.023,6.025,5095.5
+1698438600000,6.026,6.027,6.021,6.021,1171.1
+1698438660000,6.022,6.026,6.022,6.024,2488.5
+1698438720000,6.025,6.025,6.021,6.023,1955.3
+1698438780000,6.024,6.024,6.021,6.023,2056.1
+1698438840000,6.023,6.024,6.023,6.023,174.2
+1698438900000,6.024,6.025,6.023,6.025,1805.1
+1698438960000,6.026,6.037,6.026,6.033,4133.6
+1698439020000,6.033,6.04,6.033,6.033,5275.2
+1698439080000,6.032,6.035,6.031,6.035,2838.6
+1698439140000,6.036,6.037,6.033,6.036,2421.8
+1698439200000,6.037,6.04,6.036,6.036,2616.8
+1698439260000,6.036,6.039,6.032,6.039,4816.9
+1698439320000,6.039,6.049,6.033,6.033,9509.5
+1698439380000,6.032,6.032,6.024,6.024,2804.8
+1698439440000,6.023,6.025,6.02,6.021,4195.9
+1698439500000,6.021,6.028,6.003,6.008,11149.3
+1698439560000,6.009,6.011,6.005,6.007,4508.6
+1698439620000,6.007,6.012,6.006,6.008,2454.3
+1698439680000,6.009,6.015,6.009,6.014,1762.8
+1698439740000,6.014,6.014,6.013,6.014,783.9
+1698439800000,6.015,6.019,6.015,6.019,1655.6
+1698439860000,6.019,6.019,6.015,6.016,560.8
+1698439920000,6.016,6.019,6.014,6.018,595.0
+1698439980000,6.019,6.021,6.018,6.019,847.7
+1698440040000,6.019,6.019,6.015,6.016,1396.1
+1698440100000,6.017,6.021,6.015,6.019,4310.9
+1698440160000,6.019,6.026,6.019,6.025,2909.4
+1698440220000,6.024,6.028,6.019,6.028,3471.2
+1698440280000,6.028,6.028,6.026,6.027,1566.5
+1698440340000,6.027,6.029,6.026,6.027,839.2
+1698440400000,6.026,6.028,6.023,6.026,2569.2
+1698440460000,6.026,6.029,6.013,6.013,3705.1
+1698440520000,6.013,6.017,6.009,6.015,6669.2
+1698440580000,6.016,6.017,6.01,6.012,2417.3
+1698440640000,6.012,6.015,6.01,6.014,4241.1
+1698440700000,6.015,6.015,6.011,6.011,946.1
+1698440760000,6.012,6.016,6.01,6.016,4589.3
+1698440820000,6.017,6.02,6.015,6.015,3112.7
+1698440880000,6.016,6.02,6.016,6.017,1595.7
+1698440940000,6.017,6.017,6.004,6.004,12022.3
+1698441000000,6.005,6.008,6.003,6.003,2978.6
+1698441060000,6.003,6.004,5.998,5.999,4225.9
+1698441120000,6.0,6.001,5.997,5.999,5457.8
+1698441180000,5.999,6.0,5.994,5.995,2473.4
+1698441240000,5.996,5.999,5.996,5.996,2251.7
+1698441300000,5.996,5.998,5.993,5.993,3129.0
+1698441360000,5.992,5.995,5.991,5.991,2166.1
+1698441420000,5.991,5.991,5.983,5.985,5036.3
+1698441480000,5.985,5.985,5.97,5.977,7706.9
+1698441540000,5.977,5.981,5.977,5.981,2333.5
+1698441600000,5.98,5.98,5.965,5.971,12314.8
+1698441660000,5.972,5.979,5.972,5.979,2239.4
+1698441720000,5.979,5.98,5.971,5.973,4322.2
+1698441780000,5.973,5.975,5.966,5.971,3279.2
+1698441840000,5.971,5.977,5.969,5.976,2768.0
+1698441900000,5.976,5.982,5.976,5.98,2398.8
+1698441960000,5.981,5.981,5.979,5.979,2470.6
+1698442020000,5.978,5.98,5.977,5.979,2461.4
+1698442080000,5.98,5.98,5.971,5.977,3271.0
+1698442140000,5.978,5.981,5.978,5.981,520.8
+1698442200000,5.981,5.998,5.981,5.995,5760.1
+1698442260000,5.996,6.003,5.996,6.001,4108.9
+1698442320000,6.001,6.011,5.999,6.011,5951.7
+1698442380000,6.011,6.02,6.011,6.019,2212.3
+1698442440000,6.02,6.024,6.02,6.02,3544.1
+1698442500000,6.019,6.019,6.007,6.015,5805.9
+1698442560000,6.016,6.017,6.002,6.005,19006.8
+1698442620000,6.005,6.006,5.998,5.998,3530.5
+1698442680000,5.998,6.004,5.998,6.002,1635.4
+1698442740000,6.002,6.011,6.001,6.01,4215.4
+1698442800000,6.01,6.012,6.008,6.01,1880.1
+1698442860000,6.011,6.011,6.01,6.011,245.6
+1698442920000,6.012,6.016,6.011,6.015,1858.3
+1698442980000,6.016,6.02,6.015,6.02,1761.2
+1698443040000,6.019,6.028,6.017,6.028,6751.0
+1698443100000,6.029,6.03,6.021,6.021,5210.5
+1698443160000,6.021,6.022,6.021,6.021,514.7
+1698443220000,6.022,6.024,6.021,6.024,327.4
+1698443280000,6.024,6.024,6.017,6.018,3490.8
+1698443340000,6.019,6.019,6.018,6.019,686.5
+1698443400000,6.02,6.024,6.02,6.024,2419.2
+1698443460000,6.025,6.031,6.025,6.03,2063.2
+1698443520000,6.03,6.035,6.03,6.033,4280.2
+1698443580000,6.034,6.035,6.033,6.034,854.3
+1698443640000,6.035,6.035,6.032,6.033,1337.2
+1698443700000,6.032,6.036,6.032,6.032,2495.0
+1698443760000,6.033,6.033,6.02,6.023,6600.3
+1698443820000,6.023,6.03,6.023,6.03,6093.0
+1698443880000,6.03,6.032,6.024,6.025,4363.2
+1698443940000,6.023,6.028,6.021,6.026,6073.5
+1698444000000,6.025,6.027,6.022,6.026,2725.4
+1698444060000,6.026,6.026,6.015,6.015,3087.5
+1698444120000,6.015,6.015,6.008,6.012,3890.8
+1698444180000,6.013,6.019,6.008,6.008,2853.9
+1698444240000,6.009,6.01,6.007,6.008,3294.8
+1698444300000,6.009,6.01,6.002,6.007,4597.8
+1698444360000,6.008,6.016,6.007,6.008,6751.7
+1698444420000,6.008,6.008,6.002,6.002,3922.1
+1698444480000,6.002,6.004,6.0,6.0,2149.3
+1698444540000,6.0,6.001,5.995,5.998,2648.7
+1698444600000,5.998,5.999,5.998,5.998,716.4
+1698444660000,5.998,5.999,5.993,5.996,2838.6
+1698444720000,5.996,5.996,5.988,5.988,1907.2
+1698444780000,5.988,5.99,5.986,5.986,2421.5
+1698444840000,5.986,5.986,5.981,5.985,3164.2
+1698444900000,5.985,5.985,5.979,5.98,5218.9
+1698444960000,5.98,5.982,5.978,5.98,3158.7
+1698445020000,5.98,5.98,5.966,5.966,8203.6
+1698445080000,5.966,5.973,5.966,5.972,3797.0
+1698445140000,5.972,5.972,5.965,5.968,3970.8
+1698445200000,5.969,5.982,5.969,5.981,8621.2
+1698445260000,5.981,5.983,5.973,5.973,2745.5
+1698445320000,5.973,5.974,5.97,5.973,2150.1
+1698445380000,5.974,5.974,5.967,5.972,3293.8
+1698445440000,5.971,5.971,5.963,5.963,3118.2
+1698445500000,5.962,5.972,5.962,5.969,4674.4
+1698445560000,5.969,5.973,5.969,5.972,3352.7
+1698445620000,5.972,5.981,5.972,5.976,7454.0
+1698445680000,5.977,5.98,5.965,5.966,7988.7
+1698445740000,5.967,5.967,5.962,5.967,4918.3
+1698445800000,5.967,5.974,5.967,5.972,3160.6
+1698445860000,5.972,5.972,5.964,5.965,3389.5
+1698445920000,5.965,5.966,5.957,5.957,4784.0
+1698445980000,5.957,5.965,5.954,5.96,4395.3
+1698446040000,5.96,5.964,5.956,5.964,2662.1
+1698446100000,5.963,5.982,5.963,5.973,6713.8
+1698446160000,5.973,5.973,5.969,5.973,2654.1
+1698446220000,5.972,5.972,5.961,5.964,2682.8
+1698446280000,5.964,5.964,5.957,5.957,2506.6
+1698446340000,5.956,5.956,5.951,5.955,2359.7
+1698446400000,5.956,5.961,5.956,5.96,1927.9
+1698446460000,5.96,5.96,5.952,5.952,778.4
+1698446520000,5.953,5.959,5.953,5.953,1371.3
+1698446580000,5.953,5.955,5.951,5.952,1404.9
+1698446640000,5.951,5.955,5.951,5.954,1038.0
+1698446700000,5.953,5.975,5.952,5.971,14802.0
+1698446760000,5.971,5.972,5.965,5.968,3846.7
+1698446820000,5.968,5.981,5.967,5.981,8171.6
+1698446880000,5.98,5.982,5.977,5.978,2447.8
+1698446940000,5.978,5.983,5.977,5.983,1492.8
+1698447000000,5.983,5.984,5.98,5.98,2352.4
+1698447060000,5.98,5.987,5.977,5.98,4185.2
+1698447120000,5.98,5.983,5.979,5.979,1752.1
+1698447180000,5.979,5.98,5.977,5.978,516.3
+1698447240000,5.977,5.979,5.975,5.975,2578.6
+1698447300000,5.975,5.987,5.975,5.985,3721.4
+1698447360000,5.984,5.984,5.978,5.979,3080.2
+1698447420000,5.978,5.978,5.965,5.965,3298.5
+1698447480000,5.965,5.965,5.96,5.962,1276.7
+1698447540000,5.962,5.964,5.959,5.963,2258.9
+1698447600000,5.964,5.974,5.963,5.972,6417.8
+1698447660000,5.973,5.973,5.961,5.961,6312.2
+1698447720000,5.961,5.972,5.961,5.97,3135.6
+1698447780000,5.971,5.972,5.969,5.971,931.8
+1698447840000,5.971,5.977,5.971,5.975,6935.9
+1698447900000,5.975,5.98,5.975,5.98,7381.8
+1698447960000,5.98,5.98,5.971,5.977,4616.2
+1698448020000,5.978,5.981,5.976,5.981,831.8
+1698448080000,5.98,5.982,5.978,5.979,4188.5
+1698448140000,5.978,5.979,5.976,5.976,523.7
+1698448200000,5.976,5.984,5.976,5.983,2296.0
+1698448260000,5.983,5.991,5.983,5.99,2995.4
+1698448320000,5.99,5.993,5.982,5.986,4273.6
+1698448380000,5.985,5.994,5.985,5.992,1282.7
+1698448440000,5.991,5.994,5.991,5.993,542.6
+1698448500000,5.993,5.996,5.993,5.996,2164.2
+1698448560000,5.997,6.0,5.996,5.997,2878.7
+1698448620000,5.997,5.998,5.991,5.991,2794.0
+1698448680000,5.992,5.995,5.992,5.993,756.2
+1698448740000,5.994,5.994,5.992,5.994,1258.0
+1698448800000,5.994,5.999,5.994,5.998,2873.5
+1698448860000,5.999,5.999,5.993,5.994,1541.6
+1698448920000,5.994,5.994,5.986,5.99,2797.5
+1698448980000,5.991,5.997,5.991,5.995,3392.1
+1698449040000,5.996,5.996,5.99,5.993,1535.9
+1698449100000,5.993,5.995,5.986,5.991,4374.8
+1698449160000,5.992,5.992,5.99,5.99,514.8
+1698449220000,5.991,5.992,5.989,5.989,890.1
+1698449280000,5.988,5.994,5.988,5.993,537.1
+1698449340000,5.992,5.993,5.991,5.992,365.6
+1698449400000,5.992,5.993,5.989,5.99,735.1
+1698449460000,5.99,5.992,5.99,5.99,1327.0
+1698449520000,5.991,5.995,5.991,5.995,221.5
+1698449580000,5.995,5.995,5.991,5.991,1093.3
+1698449640000,5.992,5.999,5.992,5.998,648.6
+1698449700000,5.998,6.012,5.998,6.012,5217.3
+1698449760000,6.012,6.025,6.012,6.023,2855.5
+1698449820000,6.023,6.029,6.023,6.028,6493.4
+1698449880000,6.028,6.028,6.021,6.021,3334.1
+1698449940000,6.02,6.02,6.014,6.015,1758.6
+1698450000000,6.016,6.021,6.015,6.021,3099.2
+1698450060000,6.022,6.023,6.02,6.02,1834.7
+1698450120000,6.02,6.024,6.02,6.023,1400.7
+1698450180000,6.022,6.022,6.015,6.016,996.0
+1698450240000,6.015,6.015,6.012,6.015,2469.7
+1698450300000,6.015,6.019,6.007,6.007,1667.5
+1698450360000,6.007,6.011,6.005,6.011,2154.6
+1698450420000,6.011,6.012,6.006,6.006,2104.8
+1698450480000,6.007,6.009,6.007,6.009,1183.9
+1698450540000,6.008,6.013,6.007,6.013,3150.3
+1698450600000,6.012,6.014,6.011,6.012,3280.5
+1698450660000,6.013,6.016,6.013,6.016,549.1
+1698450720000,6.015,6.016,6.013,6.015,3399.5
+1698450780000,6.015,6.015,6.007,6.008,3544.6
+1698450840000,6.008,6.013,6.008,6.012,4245.5
+1698450900000,6.012,6.012,6.01,6.012,2289.6
+1698450960000,6.012,6.014,6.01,6.012,2332.6
+1698451020000,6.012,6.014,6.011,6.014,1453.1
+1698451080000,6.014,6.014,6.005,6.006,2604.6
+1698451140000,6.007,6.007,5.998,5.999,1455.6
+1698451200000,5.999,6.007,5.989,6.005,13975.3
+1698451260000,6.006,6.006,5.991,5.996,5875.6
+1698451320000,5.996,5.999,5.995,5.999,2271.3
+1698451380000,5.998,6.015,5.998,6.014,3961.5
+1698451440000,6.015,6.047,6.015,6.043,8691.7
+1698451500000,6.044,6.085,6.044,6.064,31037.8
+1698451560000,6.063,6.063,6.044,6.05,9877.7
+1698451620000,6.049,6.059,6.043,6.045,12738.4
+1698451680000,6.044,6.044,6.033,6.035,4949.3
+1698451740000,6.035,6.045,6.029,6.029,7795.7
+1698451800000,6.03,6.035,6.023,6.034,6378.0
+1698451860000,6.034,6.036,6.025,6.031,3771.1
+1698451920000,6.032,6.037,6.026,6.03,2477.6
+1698451980000,6.03,6.03,6.024,6.029,2432.8
+1698452040000,6.03,6.033,6.026,6.026,2719.1
+1698452100000,6.026,6.04,6.023,6.04,3903.4
+1698452160000,6.04,6.054,6.033,6.033,9619.7
+1698452220000,6.033,6.033,6.005,6.005,8375.5
+1698452280000,6.004,6.006,5.997,5.997,6064.4
+1698452340000,5.997,5.997,5.991,5.996,1868.2
+1698452400000,5.995,5.996,5.99,5.992,3558.0
+1698452460000,5.992,5.993,5.986,5.988,5577.3
+1698452520000,5.988,6.0,5.986,5.993,3632.3
+1698452580000,5.993,5.993,5.979,5.982,6273.4
+1698452640000,5.983,5.985,5.978,5.984,5084.8
+1698452700000,5.985,6.001,5.984,6.001,7952.3
+1698452760000,6.0,6.004,5.999,6.001,1952.5
+1698452820000,6.002,6.023,6.002,6.019,6923.1
+1698452880000,6.018,6.022,6.008,6.01,3359.5
+1698452940000,6.01,6.022,6.01,6.022,930.2
+1698453000000,6.022,6.03,6.022,6.027,3558.3
+1698453060000,6.027,6.035,6.027,6.031,2678.1
+1698453120000,6.03,6.031,6.016,6.018,4362.8
+1698453180000,6.02,6.028,6.02,6.026,1580.1
+1698453240000,6.027,6.03,6.025,6.025,1227.7
+1698453300000,6.023,6.023,6.008,6.011,5874.9
+1698453360000,6.012,6.012,6.003,6.003,2665.2
+1698453420000,6.004,6.005,5.999,6.0,1562.8
+1698453480000,6.001,6.015,6.001,6.011,3494.7
+1698453540000,6.01,6.02,6.01,6.019,1202.2
+1698453600000,6.019,6.023,6.019,6.022,1132.7
+1698453660000,6.022,6.023,6.016,6.023,1734.8
+1698453720000,6.022,6.022,6.011,6.017,944.6
+1698453780000,6.017,6.019,6.017,6.019,669.2
+1698453840000,6.019,6.021,6.013,6.015,2418.4
+1698453900000,6.015,6.017,6.011,6.017,2033.8
+1698453960000,6.017,6.022,6.013,6.021,3694.4
+1698454020000,6.021,6.022,6.02,6.022,1327.1
+1698454080000,6.022,6.022,6.012,6.012,2489.4
+1698454140000,6.012,6.019,6.012,6.016,1193.2
+1698454200000,6.017,6.027,6.017,6.027,644.5
+1698454260000,6.027,6.034,6.027,6.034,2259.6
+1698454320000,6.033,6.036,6.033,6.035,1052.2
+1698454380000,6.035,6.037,6.032,6.037,4311.1
+1698454440000,6.038,6.053,6.037,6.05,5813.8
+1698454500000,6.05,6.056,6.047,6.051,8786.9
+1698454560000,6.052,6.059,6.048,6.056,3860.9
+1698454620000,6.055,6.059,6.045,6.045,6348.0
+1698454680000,6.043,6.047,6.042,6.042,2716.0
+1698454740000,6.043,6.056,6.043,6.054,3038.6
+1698454800000,6.054,6.055,6.04,6.051,7014.5
+1698454860000,6.051,6.056,6.045,6.049,3024.2
+1698454920000,6.049,6.053,6.045,6.051,3091.3
+1698454980000,6.051,6.052,6.045,6.048,3044.6
+1698455040000,6.049,6.049,6.041,6.041,3994.6
+1698455100000,6.041,6.046,6.041,6.045,2085.7
+1698455160000,6.046,6.053,6.046,6.051,3728.3
+1698455220000,6.05,6.06,6.05,6.059,5598.8
+1698455280000,6.058,6.058,6.043,6.047,3258.0
+1698455340000,6.046,6.046,6.04,6.04,1904.2
+1698455400000,6.04,6.053,6.037,6.053,12270.7
+1698455460000,6.054,6.054,6.047,6.049,4136.9
+1698455520000,6.048,6.05,6.042,6.042,4569.3
+1698455580000,6.042,6.042,6.036,6.037,2279.3
+1698455640000,6.037,6.04,6.037,6.038,1017.2
+1698455700000,6.04,6.047,6.04,6.047,2803.4
+1698455760000,6.047,6.053,6.047,6.051,1459.1
+1698455820000,6.051,6.056,6.048,6.056,1550.3
+1698455880000,6.057,6.06,6.056,6.056,3246.3
+1698455940000,6.057,6.06,6.055,6.058,1818.8
+1698456000000,6.059,6.059,6.053,6.055,3568.8
+1698456060000,6.055,6.056,6.05,6.05,2819.0
+1698456120000,6.05,6.055,6.048,6.055,3408.4
+1698456180000,6.055,6.057,6.048,6.05,1757.9
+1698456240000,6.05,6.054,6.037,6.039,5644.5
+1698456300000,6.039,6.04,6.029,6.033,4686.8
+1698456360000,6.031,6.032,6.024,6.031,2266.1
+1698456420000,6.03,6.035,6.03,6.033,1427.8
+1698456480000,6.034,6.039,6.033,6.036,1878.6
+1698456540000,6.036,6.037,6.026,6.031,2469.3
+1698456600000,6.032,6.034,6.025,6.027,1426.9
+1698456660000,6.028,6.028,6.018,6.024,3628.1
+1698456720000,6.024,6.034,6.02,6.033,4158.8
+1698456780000,6.033,6.036,6.03,6.036,3339.5
+1698456840000,6.037,6.042,6.036,6.041,2978.0
+1698456900000,6.041,6.047,6.037,6.044,3289.9
+1698456960000,6.045,6.05,6.027,6.03,15415.4
+1698457020000,6.029,6.029,6.023,6.028,2834.0
+1698457080000,6.029,6.033,6.029,6.033,1755.1
+1698457140000,6.034,6.041,6.034,6.041,3051.1
+1698457200000,6.042,6.075,6.042,6.071,10374.2
+1698457260000,6.072,6.097,6.071,6.091,14512.9
+1698457320000,6.09,6.091,6.082,6.088,8237.3
+1698457380000,6.088,6.118,6.084,6.113,25750.4
+1698457440000,6.114,6.118,6.09,6.091,13910.3
+1698457500000,6.09,6.106,6.085,6.106,12494.3
+1698457560000,6.106,6.122,6.102,6.106,17339.6
+1698457620000,6.106,6.133,6.105,6.119,18781.7
+1698457680000,6.118,6.118,6.103,6.104,7802.0
+1698457740000,6.104,6.106,6.095,6.101,9777.8
+1698457800000,6.101,6.109,6.09,6.095,10496.9
+1698457860000,6.095,6.096,6.087,6.087,3733.2
+1698457920000,6.087,6.089,6.085,6.088,1623.6
+1698457980000,6.086,6.086,6.073,6.081,6548.4
+1698458040000,6.082,6.091,6.08,6.089,5044.9
+1698458100000,6.089,6.102,6.089,6.091,10275.4
+1698458160000,6.091,6.108,6.09,6.102,6306.6
+1698458220000,6.102,6.107,6.099,6.103,3404.1
+1698458280000,6.104,6.105,6.092,6.097,2727.6
+1698458340000,6.098,6.1,6.096,6.096,672.5
+1698458400000,6.096,6.1,6.091,6.1,5754.0
+1698458460000,6.101,6.118,6.096,6.118,6102.1
+1698458520000,6.118,6.126,6.116,6.119,6098.1
+1698458580000,6.119,6.124,6.107,6.107,5274.2
+1698458640000,6.108,6.108,6.101,6.101,4326.0
+1698458700000,6.101,6.103,6.096,6.096,7488.5
+1698458760000,6.096,6.096,6.08,6.08,7637.5
+1698458820000,6.081,6.088,6.081,6.087,3527.6
+1698458880000,6.088,6.088,6.079,6.085,7007.8
+1698458940000,6.085,6.088,6.082,6.082,2524.8
+1698459000000,6.081,6.082,6.073,6.075,9020.3
+1698459060000,6.076,6.079,6.066,6.067,7328.0
+1698459120000,6.067,6.08,6.062,6.074,8096.5
+1698459180000,6.075,6.079,6.07,6.072,3868.6
+1698459240000,6.07,6.075,6.064,6.065,2883.2
+1698459300000,6.064,6.064,6.053,6.056,5137.1
+1698459360000,6.056,6.059,6.047,6.048,11557.3
+1698459420000,6.049,6.049,6.036,6.038,5677.7
+1698459480000,6.038,6.041,6.031,6.033,4927.5
+1698459540000,6.033,6.034,6.022,6.032,8739.9
+1698459600000,6.032,6.04,6.027,6.031,7905.9
+1698459660000,6.031,6.04,6.031,6.04,2133.0
+1698459720000,6.039,6.046,6.039,6.045,1469.0
+1698459780000,6.046,6.062,6.046,6.061,4678.3
+1698459840000,6.062,6.067,6.059,6.063,4894.0
+1698459900000,6.062,6.08,6.059,6.078,4560.0
+1698459960000,6.078,6.082,6.07,6.081,5510.4
+1698460020000,6.081,6.086,6.08,6.086,1836.0
+1698460080000,6.085,6.091,6.085,6.09,2809.5
+1698460140000,6.089,6.091,6.083,6.084,2628.6
+1698460200000,6.083,6.083,6.072,6.073,2673.3
+1698460260000,6.073,6.08,6.07,6.071,3967.3
+1698460320000,6.071,6.074,6.061,6.064,5001.3
+1698460380000,6.064,6.082,6.063,6.082,6771.1
+1698460440000,6.082,6.085,6.077,6.078,4919.8
+1698460500000,6.077,6.086,6.077,6.085,3524.4
+1698460560000,6.086,6.093,6.086,6.093,2817.8
+1698460620000,6.092,6.093,6.091,6.093,1877.8
+1698460680000,6.093,6.104,6.093,6.094,7054.8
+1698460740000,6.093,6.098,6.09,6.096,4265.4
+1698460800000,6.097,6.099,6.094,6.099,1270.4
+1698460860000,6.1,6.108,6.1,6.106,3748.2
+1698460920000,6.105,6.106,6.1,6.101,3911.3
+1698460980000,6.101,6.109,6.098,6.106,4178.4
+1698461040000,6.106,6.125,6.106,6.125,5055.5
+1698461100000,6.124,6.134,6.112,6.131,11514.6
+1698461160000,6.13,6.15,6.126,6.142,19797.7
+1698461220000,6.141,6.174,6.141,6.167,22699.5
+1698461280000,6.167,6.175,6.159,6.173,27391.1
+1698461340000,6.173,6.174,6.167,6.168,7635.5
+1698461400000,6.169,6.182,6.164,6.175,13776.1
+1698461460000,6.175,6.19,6.164,6.182,28872.4
+1698461520000,6.183,6.186,6.175,6.176,9996.6
+1698461580000,6.176,6.177,6.159,6.165,12402.2
+1698461640000,6.166,6.184,6.163,6.183,12529.9
+1698461700000,6.183,6.188,6.156,6.159,16067.7
+1698461760000,6.16,6.16,6.131,6.132,20802.8
+1698461820000,6.132,6.149,6.132,6.145,17436.6
+1698461880000,6.145,6.15,6.142,6.149,4293.9
+1698461940000,6.147,6.151,6.133,6.137,8843.1
+1698462000000,6.136,6.137,6.124,6.137,11499.0
+1698462060000,6.137,6.138,6.133,6.136,2827.6
+1698462120000,6.137,6.138,6.125,6.125,2483.7
+1698462180000,6.124,6.124,6.11,6.115,10352.8
+1698462240000,6.115,6.115,6.104,6.106,6591.9
+1698462300000,6.105,6.117,6.101,6.115,10988.0
+1698462360000,6.116,6.117,6.103,6.104,6055.6
+1698462420000,6.104,6.104,6.095,6.104,7907.5
+1698462480000,6.104,6.105,6.094,6.099,3935.9
+1698462540000,6.099,6.117,6.099,6.116,4429.4
+1698462600000,6.115,6.12,6.11,6.11,4038.2
+1698462660000,6.11,6.11,6.104,6.108,1815.3
+1698462720000,6.107,6.108,6.105,6.105,1723.7
+1698462780000,6.105,6.125,6.105,6.123,3369.1
+1698462840000,6.123,6.126,6.121,6.125,1875.9
+1698462900000,6.126,6.129,6.103,6.107,4681.6
+1698462960000,6.107,6.12,6.107,6.116,4187.2
+1698463020000,6.116,6.12,6.105,6.108,5028.3
+1698463080000,6.109,6.111,6.105,6.108,1437.9
+1698463140000,6.108,6.11,6.107,6.11,1601.7
+1698463200000,6.11,6.11,6.101,6.107,3952.2
+1698463260000,6.107,6.11,6.103,6.107,6266.3
+1698463320000,6.106,6.106,6.099,6.106,3273.3
+1698463380000,6.106,6.11,6.103,6.105,2338.0
+1698463440000,6.105,6.105,6.099,6.099,2255.8
+1698463500000,6.099,6.113,6.099,6.113,1752.5
+1698463560000,6.113,6.116,6.111,6.114,2089.4
+1698463620000,6.115,6.123,6.115,6.122,3632.9
+1698463680000,6.121,6.124,6.121,6.121,1606.2
+1698463740000,6.12,6.12,6.115,6.117,1382.1
+1698463800000,6.117,6.129,6.117,6.128,4167.3
+1698463860000,6.129,6.133,6.122,6.131,4482.4
+1698463920000,6.132,6.134,6.118,6.119,12928.9
+1698463980000,6.121,6.123,6.111,6.114,5704.8
+1698464040000,6.115,6.119,6.115,6.116,611.4
+1698464100000,6.117,6.121,6.116,6.118,1604.6
+1698464160000,6.118,6.122,6.114,6.117,2938.3
+1698464220000,6.116,6.116,6.111,6.112,2596.2
+1698464280000,6.113,6.113,6.111,6.111,409.7
+1698464340000,6.111,6.118,6.108,6.118,6603.5
+1698464400000,6.118,6.129,6.116,6.125,2589.1
+1698464460000,6.125,6.144,6.125,6.143,9981.1
+1698464520000,6.143,6.161,6.143,6.153,8333.4
+1698464580000,6.153,6.163,6.152,6.159,4907.7
+1698464640000,6.16,6.161,6.136,6.136,10273.4
+1698464700000,6.136,6.136,6.13,6.132,3073.8
+1698464760000,6.132,6.14,6.132,6.138,2492.5
+1698464820000,6.137,6.137,6.123,6.126,4722.1
+1698464880000,6.127,6.143,6.123,6.14,5749.9
+1698464940000,6.139,6.149,6.132,6.146,4703.6
+1698465000000,6.145,6.145,6.136,6.143,2269.8
+1698465060000,6.145,6.145,6.14,6.141,1201.5
+1698465120000,6.141,6.146,6.141,6.143,2692.5
+1698465180000,6.142,6.155,6.14,6.152,4919.8
+1698465240000,6.153,6.159,6.151,6.157,5301.2
+1698465300000,6.156,6.163,6.156,6.159,4304.9
+1698465360000,6.158,6.159,6.153,6.155,2702.5
+1698465420000,6.154,6.158,6.154,6.157,2545.3
+1698465480000,6.16,6.173,6.16,6.168,3563.4
+1698465540000,6.168,6.175,6.165,6.167,3995.5
+1698465600000,6.166,6.175,6.166,6.173,5532.8
+1698465660000,6.173,6.179,6.167,6.168,6425.9
+1698465720000,6.166,6.168,6.152,6.152,8681.5
+1698465780000,6.156,6.156,6.141,6.144,7350.5
+1698465840000,6.143,6.154,6.14,6.154,2871.1
+1698465900000,6.152,6.154,6.147,6.152,6998.0
+1698465960000,6.154,6.156,6.141,6.141,5717.3
+1698466020000,6.141,6.141,6.121,6.125,6861.3
+1698466080000,6.125,6.129,6.104,6.109,22282.6
+1698466140000,6.109,6.115,6.109,6.114,5538.8
+1698466200000,6.114,6.12,6.106,6.11,8105.2
+1698466260000,6.109,6.113,6.107,6.112,3295.1
+1698466320000,6.113,6.126,6.111,6.126,1973.6
+1698466380000,6.127,6.129,6.118,6.118,4233.7
+1698466440000,6.117,6.127,6.117,6.123,1805.6
+1698466500000,6.122,6.13,6.118,6.129,1845.5
+1698466560000,6.129,6.129,6.113,6.117,8571.3
+1698466620000,6.118,6.12,6.109,6.111,3067.6
+1698466680000,6.11,6.11,6.1,6.102,9316.7
+1698466740000,6.102,6.106,6.1,6.103,3018.5
+1698466800000,6.104,6.109,6.104,6.106,3388.9
+1698466860000,6.106,6.113,6.103,6.109,7142.6
+1698466920000,6.109,6.117,6.108,6.114,3736.2
+1698466980000,6.113,6.122,6.112,6.12,5863.1
+1698467040000,6.12,6.131,6.12,6.122,3199.0
+1698467100000,6.122,6.13,6.119,6.121,5400.0
+1698467160000,6.122,6.139,6.122,6.134,2280.1
+1698467220000,6.135,6.148,6.133,6.143,6761.0
+1698467280000,6.142,6.143,6.133,6.142,3165.7
+1698467340000,6.142,6.162,6.142,6.15,11309.9
+1698467400000,6.149,6.16,6.144,6.16,3507.2
+1698467460000,6.16,6.166,6.158,6.163,3050.4
+1698467520000,6.162,6.168,6.158,6.162,4473.0
+1698467580000,6.163,6.167,6.161,6.167,6758.7
+1698467640000,6.167,6.167,6.149,6.151,9180.3
+1698467700000,6.151,6.162,6.144,6.162,3775.5
+1698467760000,6.163,6.165,6.153,6.153,5844.5
+1698467820000,6.153,6.159,6.139,6.139,10377.9
+1698467880000,6.14,6.145,6.136,6.144,2276.5
+1698467940000,6.145,6.156,6.145,6.153,6779.0
+1698468000000,6.154,6.159,6.154,6.158,1497.8
+1698468060000,6.159,6.16,6.15,6.154,3245.6
+1698468120000,6.155,6.158,6.154,6.158,1213.4
+1698468180000,6.158,6.162,6.155,6.16,1356.2
+1698468240000,6.161,6.166,6.155,6.159,5998.8
+1698468300000,6.159,6.184,6.159,6.175,12844.3
+1698468360000,6.177,6.186,6.159,6.165,10958.5
+1698468420000,6.166,6.171,6.158,6.158,1844.5
+1698468480000,6.158,6.158,6.135,6.135,12519.0
+1698468540000,6.137,6.142,6.133,6.142,4580.5
+1698468600000,6.142,6.143,6.133,6.133,7086.4
+1698468660000,6.133,6.143,6.133,6.138,1792.3
+1698468720000,6.138,6.159,6.138,6.158,3436.6
+1698468780000,6.158,6.158,6.153,6.155,1493.4
+1698468840000,6.155,6.159,6.15,6.151,2687.0
+1698468900000,6.15,6.15,6.139,6.139,3258.3
+1698468960000,6.138,6.139,6.131,6.135,5453.7
+1698469020000,6.134,6.134,6.127,6.132,3295.7
+1698469080000,6.131,6.135,6.128,6.134,3122.3
+1698469140000,6.135,6.135,6.122,6.124,5431.2
+1698469200000,6.125,6.127,6.11,6.126,8790.2
+1698469260000,6.127,6.135,6.12,6.121,7480.9
+1698469320000,6.121,6.121,6.105,6.11,11406.4
+1698469380000,6.11,6.112,6.102,6.106,6154.0
+1698469440000,6.108,6.11,6.105,6.11,5155.2
+1698469500000,6.108,6.122,6.103,6.113,18846.2
+1698469560000,6.113,6.119,6.111,6.115,2075.7
+1698469620000,6.115,6.117,6.107,6.117,4867.6
+1698469680000,6.118,6.126,6.116,6.117,3261.5
+1698469740000,6.116,6.119,6.111,6.119,3638.0
+1698469800000,6.118,6.118,6.103,6.107,7613.3
+1698469860000,6.106,6.115,6.105,6.115,3541.5
+1698469920000,6.116,6.12,6.109,6.109,8323.9
+1698469980000,6.11,6.114,6.107,6.107,1658.2
+1698470040000,6.108,6.11,6.102,6.102,4688.4
+1698470100000,6.103,6.107,6.102,6.107,2307.4
+1698470160000,6.106,6.11,6.101,6.104,3025.8
+1698470220000,6.103,6.114,6.1,6.114,6665.0
+1698470280000,6.114,6.129,6.114,6.126,3505.7
+1698470340000,6.126,6.148,6.125,6.148,13291.8
+1698470400000,6.148,6.158,6.14,6.155,15727.9
+1698470460000,6.155,6.161,6.152,6.152,5360.5
+1698470520000,6.151,6.155,6.148,6.154,2412.3
+1698470580000,6.155,6.155,6.141,6.143,4855.0
+1698470640000,6.143,6.143,6.126,6.128,9018.8
+1698470700000,6.127,6.13,6.124,6.128,2870.9
+1698470760000,6.128,6.129,6.128,6.129,364.8
+1698470820000,6.13,6.133,6.123,6.124,1965.8
+1698470880000,6.123,6.123,6.12,6.121,1927.0
+1698470940000,6.121,6.124,6.118,6.119,1140.0
+1698471000000,6.119,6.125,6.118,6.12,1682.1
+1698471060000,6.121,6.141,6.121,6.131,8829.1
+1698471120000,6.131,6.133,6.116,6.116,2260.5
+1698471180000,6.115,6.119,6.106,6.116,3758.0
+1698471240000,6.116,6.119,6.108,6.109,3925.4
+1698471300000,6.11,6.118,6.11,6.115,2354.4
+1698471360000,6.116,6.118,6.114,6.118,1227.3
+1698471420000,6.117,6.117,6.108,6.11,5292.7
+1698471480000,6.11,6.115,6.11,6.115,2209.7
+1698471540000,6.114,6.12,6.106,6.119,6744.8
+1698471600000,6.118,6.118,6.114,6.115,2314.2
+1698471660000,6.115,6.119,6.115,6.118,1784.8
+1698471720000,6.118,6.122,6.117,6.117,4106.6
+1698471780000,6.118,6.122,6.107,6.108,4809.8
+1698471840000,6.109,6.116,6.109,6.115,2576.0
+1698471900000,6.116,6.116,6.102,6.103,5429.4
+1698471960000,6.103,6.103,6.087,6.091,11995.7
+1698472020000,6.091,6.095,6.084,6.09,5167.0
+1698472080000,6.09,6.096,6.087,6.095,3460.4
+1698472140000,6.095,6.096,6.071,6.08,14222.7
+1698472200000,6.078,6.079,6.066,6.068,11029.9
+1698472260000,6.067,6.072,6.061,6.07,7545.1
+1698472320000,6.07,6.086,6.067,6.085,8474.2
+1698472380000,6.085,6.085,6.074,6.078,2760.3
+1698472440000,6.078,6.088,6.078,6.083,2469.3
+1698472500000,6.085,6.095,6.085,6.093,4211.4
+1698472560000,6.092,6.093,6.082,6.087,3717.9
+1698472620000,6.087,6.087,6.081,6.086,1670.0
+1698472680000,6.086,6.086,6.075,6.076,2963.6
+1698472740000,6.076,6.079,6.075,6.079,1800.4
+1698472800000,6.079,6.09,6.072,6.074,10034.8
+1698472860000,6.073,6.075,6.055,6.069,16190.1
+1698472920000,6.068,6.076,6.066,6.073,4679.8
+1698472980000,6.072,6.086,6.067,6.085,4842.8
+1698473040000,6.086,6.086,6.066,6.074,8679.6
+1698473100000,6.075,6.076,6.067,6.073,4330.2
+1698473160000,6.074,6.085,6.074,6.078,1739.6
+1698473220000,6.08,6.097,6.077,6.095,14190.7
+1698473280000,6.094,6.096,6.082,6.083,4859.1
+1698473340000,6.082,6.088,6.079,6.088,5510.3
+1698473400000,6.09,6.095,6.088,6.093,3006.7
+1698473460000,6.093,6.099,6.086,6.097,5045.5
+1698473520000,6.095,6.097,6.09,6.09,1621.2
+1698473580000,6.089,6.093,6.079,6.079,3876.5
+1698473640000,6.08,6.09,6.08,6.09,1757.5
+1698473700000,6.089,6.094,6.08,6.09,3028.6
+1698473760000,6.09,6.094,6.086,6.094,2515.4
+1698473820000,6.094,6.099,6.093,6.095,2133.0
+1698473880000,6.094,6.095,6.089,6.093,2621.4
+1698473940000,6.092,6.095,6.083,6.085,2036.2
+1698474000000,6.085,6.086,6.076,6.077,2921.7
+1698474060000,6.076,6.081,6.071,6.081,4581.4
+1698474120000,6.082,6.087,6.078,6.085,1509.5
+1698474180000,6.085,6.09,6.084,6.088,1017.8
+1698474240000,6.088,6.088,6.081,6.088,2363.2
+1698474300000,6.089,6.093,6.087,6.092,1833.6
+1698474360000,6.092,6.092,6.085,6.087,5856.9
+1698474420000,6.087,6.087,6.075,6.079,5378.0
+1698474480000,6.079,6.079,6.072,6.078,3792.4
+1698474540000,6.079,6.082,6.076,6.082,1143.3
+1698474600000,6.081,6.084,6.076,6.076,1460.6
+1698474660000,6.076,6.078,6.073,6.073,1403.2
+1698474720000,6.073,6.074,6.068,6.071,10447.7
+1698474780000,6.072,6.079,6.071,6.076,3464.9
+1698474840000,6.077,6.082,6.074,6.076,3123.3
+1698474900000,6.075,6.082,6.073,6.082,2703.4
+1698474960000,6.083,6.085,6.081,6.083,3217.3
+1698475020000,6.084,6.085,6.082,6.083,1274.6
+1698475080000,6.083,6.083,6.071,6.073,4758.6
+1698475140000,6.073,6.073,6.06,6.061,6329.5
+1698475200000,6.064,6.072,6.064,6.07,2451.9
+1698475260000,6.07,6.076,6.07,6.076,787.5
+1698475320000,6.077,6.077,6.071,6.074,1273.1
+1698475380000,6.074,6.074,6.069,6.072,1558.7
+1698475440000,6.071,6.074,6.069,6.074,920.7
+1698475500000,6.075,6.08,6.073,6.08,2076.1
+1698475560000,6.08,6.081,6.072,6.081,2572.0
+1698475620000,6.081,6.081,6.074,6.075,1386.9
+1698475680000,6.076,6.08,6.072,6.072,2502.3
+1698475740000,6.072,6.073,6.067,6.073,2519.6
+1698475800000,6.072,6.078,6.071,6.078,1324.1
+1698475860000,6.078,6.078,6.065,6.068,5053.0
+1698475920000,6.068,6.069,6.057,6.068,9349.4
+1698475980000,6.066,6.067,6.06,6.066,1795.2
+1698476040000,6.066,6.07,6.059,6.07,2483.4
+1698476100000,6.07,6.075,6.068,6.075,771.1
+1698476160000,6.075,6.078,6.075,6.078,1813.1
+1698476220000,6.078,6.083,6.078,6.083,2869.3
+1698476280000,6.082,6.084,6.076,6.076,4126.0
+1698476340000,6.076,6.077,6.07,6.072,954.2
+1698476400000,6.071,6.079,6.071,6.078,3443.7
+1698476460000,6.078,6.085,6.076,6.077,5867.2
+1698476520000,6.077,6.077,6.061,6.061,3498.1
+1698476580000,6.062,6.066,6.056,6.059,7733.6
+1698476640000,6.059,6.059,6.05,6.052,6542.8
+1698476700000,6.051,6.061,6.05,6.056,4584.4
+1698476760000,6.056,6.058,6.052,6.055,3481.7
+1698476820000,6.056,6.059,6.054,6.059,637.8
+1698476880000,6.059,6.06,6.055,6.059,3629.7
+1698476940000,6.058,6.058,6.053,6.054,1100.4
+1698477000000,6.055,6.057,6.052,6.056,3942.9
+1698477060000,6.056,6.058,6.054,6.056,1838.7
+1698477120000,6.055,6.056,6.05,6.056,4132.0
+1698477180000,6.056,6.057,6.054,6.054,650.9
+1698477240000,6.054,6.063,6.053,6.054,7203.7
+1698477300000,6.053,6.064,6.053,6.064,1368.7
+1698477360000,6.065,6.07,6.064,6.068,4828.2
+1698477420000,6.067,6.067,6.06,6.062,1940.0
+1698477480000,6.062,6.062,6.05,6.051,5559.0
+1698477540000,6.052,6.052,6.046,6.05,5581.0
+1698477600000,6.051,6.053,6.049,6.05,2111.8
+1698477660000,6.05,6.057,6.05,6.057,2242.1
+1698477720000,6.057,6.058,6.05,6.05,3190.6
+1698477780000,6.05,6.054,6.05,6.054,737.2
+1698477840000,6.055,6.059,6.055,6.055,1711.5
+1698477900000,6.055,6.086,6.046,6.084,39128.7
+1698477960000,6.083,6.093,6.071,6.073,27799.8
+1698478020000,6.073,6.083,6.071,6.075,6683.5
+1698478080000,6.074,6.074,6.065,6.067,5985.2
+1698478140000,6.068,6.077,6.068,6.075,2765.9
+1698478200000,6.075,6.075,6.069,6.072,3584.7
+1698478260000,6.072,6.077,6.072,6.072,1875.3
+1698478320000,6.073,6.077,6.072,6.074,3783.1
+1698478380000,6.074,6.078,6.072,6.076,3369.7
+1698478440000,6.076,6.08,6.071,6.072,2008.7
+1698478500000,6.071,6.071,6.057,6.058,7469.6
+1698478560000,6.057,6.063,6.057,6.062,2633.6
+1698478620000,6.062,6.065,6.059,6.059,2558.2
+1698478680000,6.059,6.062,6.055,6.055,3196.7
+1698478740000,6.055,6.06,6.052,6.054,4825.6
+1698478800000,6.052,6.055,6.052,6.055,622.1
+1698478860000,6.055,6.055,6.043,6.045,8718.2
+1698478920000,6.046,6.046,6.037,6.04,13641.7
+1698478980000,6.04,6.043,6.036,6.038,1996.2
+1698479040000,6.037,6.037,6.026,6.031,13562.9
+1698479100000,6.031,6.038,6.03,6.038,4270.4
+1698479160000,6.039,6.04,6.025,6.026,4357.9
+1698479220000,6.027,6.028,6.01,6.019,14348.4
+1698479280000,6.02,6.028,6.016,6.028,5337.1
+1698479340000,6.027,6.029,6.012,6.022,4303.2
+1698479400000,6.021,6.027,6.021,6.021,2188.6
+1698479460000,6.022,6.035,6.022,6.029,3021.1
+1698479520000,6.029,6.029,6.012,6.018,8446.3
+1698479580000,6.018,6.02,6.013,6.017,2671.5
+1698479640000,6.017,6.022,6.016,6.021,1312.8
+1698479700000,6.021,6.025,6.013,6.018,5287.4
+1698479760000,6.018,6.027,6.018,6.027,3773.4
+1698479820000,6.027,6.033,6.025,6.029,3872.6
+1698479880000,6.028,6.028,6.026,6.027,1835.7
+1698479940000,6.027,6.031,6.023,6.031,5449.4
+1698480000000,6.031,6.035,6.028,6.028,5329.0
+1698480060000,6.029,6.029,6.017,6.019,8105.8
+1698480120000,6.018,6.023,6.018,6.023,1817.8
+1698480180000,6.024,6.027,6.02,6.02,2339.2
+1698480240000,6.02,6.027,6.019,6.027,1180.6
+1698480300000,6.025,6.025,6.011,6.016,12805.2
+1698480360000,6.016,6.017,6.005,6.008,19935.7
+1698480420000,6.009,6.03,6.007,6.021,11460.4
+1698480480000,6.021,6.025,6.02,6.025,2919.4
+1698480540000,6.025,6.033,6.023,6.031,3342.2
+1698480600000,6.031,6.049,6.031,6.042,10644.3
+1698480660000,6.041,6.054,6.038,6.052,7031.0
+1698480720000,6.052,6.055,6.05,6.051,6428.4
+1698480780000,6.05,6.055,6.049,6.049,2537.2
+1698480840000,6.048,6.054,6.046,6.05,3390.3
+1698480900000,6.051,6.072,6.05,6.063,12260.5
+1698480960000,6.061,6.079,6.057,6.071,11986.4
+1698481020000,6.071,6.079,6.069,6.071,4498.4
+1698481080000,6.071,6.078,6.064,6.076,5882.9
+1698481140000,6.077,6.086,6.076,6.076,6391.0
+1698481200000,6.075,6.076,6.065,6.067,3335.2
+1698481260000,6.066,6.066,6.05,6.052,5874.5
+1698481320000,6.052,6.055,6.048,6.053,6606.9
+1698481380000,6.054,6.061,6.053,6.056,4528.1
+1698481440000,6.056,6.06,6.054,6.057,2746.1
+1698481500000,6.056,6.061,6.055,6.056,1881.5
+1698481560000,6.056,6.06,6.053,6.059,1630.0
+1698481620000,6.059,6.062,6.058,6.06,1446.1
+1698481680000,6.06,6.062,6.058,6.059,1154.2
+1698481740000,6.058,6.059,6.052,6.053,1266.2
+1698481800000,6.053,6.064,6.052,6.063,1661.7
+1698481860000,6.063,6.063,6.051,6.051,1151.2
+1698481920000,6.052,6.055,6.052,6.053,874.3
+1698481980000,6.054,6.059,6.053,6.059,2187.8
+1698482040000,6.058,6.074,6.058,6.073,7037.4
+1698482100000,6.072,6.078,6.07,6.071,2476.8
+1698482160000,6.072,6.073,6.063,6.065,3702.2
+1698482220000,6.064,6.064,6.058,6.06,2694.2
+1698482280000,6.059,6.061,6.058,6.06,1737.1
+1698482340000,6.06,6.072,6.06,6.069,2453.9
+1698482400000,6.069,6.076,6.069,6.074,1284.2
+1698482460000,6.074,6.076,6.072,6.074,2032.7
+1698482520000,6.075,6.076,6.066,6.071,3382.9
+1698482580000,6.071,6.073,6.066,6.068,2061.3
+1698482640000,6.069,6.076,6.066,6.066,4653.7
+1698482700000,6.066,6.067,6.062,6.063,2249.0
+1698482760000,6.061,6.069,6.059,6.068,4953.8
+1698482820000,6.069,6.074,6.068,6.073,2253.8
+1698482880000,6.072,6.079,6.071,6.072,5043.2
+1698482940000,6.072,6.078,6.072,6.077,2301.1
+1698483000000,6.077,6.08,6.072,6.072,2688.7
+1698483060000,6.072,6.072,6.067,6.067,1064.7
+1698483120000,6.067,6.073,6.067,6.069,2047.2
+1698483180000,6.07,6.07,6.063,6.063,2530.9
+1698483240000,6.062,6.064,6.056,6.062,4397.5
+1698483300000,6.062,6.062,6.051,6.055,2351.9
+1698483360000,6.054,6.054,6.042,6.045,4109.5
+1698483420000,6.042,6.046,6.036,6.036,9282.8
+1698483480000,6.037,6.046,6.037,6.042,3619.3
+1698483540000,6.042,6.044,6.036,6.044,1405.6
+1698483600000,6.044,6.046,6.036,6.04,4160.8
+1698483660000,6.04,6.04,6.015,6.016,13704.8
+1698483720000,6.016,6.019,6.008,6.013,7854.8
+1698483780000,6.013,6.014,5.994,6.0,38725.2
+1698483840000,6.001,6.009,6.001,6.006,7068.3
+1698483900000,6.005,6.012,6.004,6.004,4527.5
+1698483960000,6.004,6.01,5.995,6.008,6697.5
+1698484020000,6.008,6.013,6.008,6.01,2464.4
+1698484080000,6.011,6.016,6.01,6.016,2246.2
+1698484140000,6.016,6.04,6.013,6.034,14039.8
+1698484200000,6.036,6.05,6.034,6.039,14187.1
+1698484260000,6.037,6.038,6.029,6.029,2382.7
+1698484320000,6.03,6.041,6.03,6.037,4261.2
+1698484380000,6.035,6.045,6.032,6.039,5242.8
+1698484440000,6.039,6.039,6.032,6.035,2459.6
+1698484500000,6.034,6.034,6.029,6.031,1556.6
+1698484560000,6.031,6.031,6.02,6.024,3318.5
+1698484620000,6.024,6.031,6.023,6.024,3344.5
+1698484680000,6.023,6.023,6.017,6.017,2191.1
+1698484740000,6.017,6.02,6.01,6.012,1227.6
+1698484800000,6.012,6.022,6.012,6.02,5031.9
+1698484860000,6.02,6.027,6.018,6.027,4634.9
+1698484920000,6.027,6.028,6.019,6.022,2645.2
+1698484980000,6.023,6.024,6.019,6.023,1165.0
+1698485040000,6.023,6.028,6.022,6.024,768.3
+1698485100000,6.024,6.025,6.021,6.024,1334.1
+1698485160000,6.024,6.027,6.018,6.026,3590.6
+1698485220000,6.027,6.032,6.026,6.031,2888.5
+1698485280000,6.031,6.031,6.026,6.026,1442.4
+1698485340000,6.026,6.038,6.025,6.038,3531.5
+1698485400000,6.037,6.039,6.035,6.038,6626.5
+1698485460000,6.04,6.043,6.032,6.033,1934.3
+1698485520000,6.033,6.048,6.033,6.044,3410.7
+1698485580000,6.044,6.044,6.036,6.037,1879.0
+1698485640000,6.036,6.036,6.034,6.036,665.6
+1698485700000,6.036,6.039,6.035,6.039,775.4
+1698485760000,6.039,6.039,6.032,6.033,2215.7
+1698485820000,6.034,6.037,6.031,6.035,3857.9
+1698485880000,6.036,6.039,6.034,6.039,282.2
+1698485940000,6.038,6.042,6.037,6.042,496.6
+1698486000000,6.042,6.054,6.042,6.054,12022.9
+1698486060000,6.053,6.059,6.052,6.059,1817.2
+1698486120000,6.06,6.06,6.043,6.043,5978.8
+1698486180000,6.043,6.046,6.043,6.044,1577.1
+1698486240000,6.045,6.047,6.038,6.04,3230.4
+1698486300000,6.042,6.045,6.04,6.041,2839.8
+1698486360000,6.042,6.044,6.035,6.037,4884.4
+1698486420000,6.037,6.044,6.037,6.039,1637.1
+1698486480000,6.039,6.042,6.039,6.042,372.1
+1698486540000,6.042,6.042,6.037,6.037,485.3
+1698486600000,6.038,6.047,6.038,6.045,2671.7
+1698486660000,6.044,6.047,6.036,6.046,2190.9
+1698486720000,6.047,6.055,6.046,6.055,3875.7
+1698486780000,6.054,6.057,6.052,6.057,2274.2
+1698486840000,6.057,6.058,6.05,6.051,2659.3
+1698486900000,6.052,6.056,6.05,6.052,2000.5
+1698486960000,6.052,6.052,6.042,6.046,4720.0
+1698487020000,6.046,6.059,6.044,6.056,6847.8
+1698487080000,6.056,6.058,6.051,6.058,3890.5
+1698487140000,6.059,6.06,6.056,6.059,4495.0
+1698487200000,6.06,6.071,6.058,6.07,9382.4
+1698487260000,6.07,6.072,6.063,6.066,3721.9
+1698487320000,6.065,6.068,6.06,6.063,3734.2
+1698487380000,6.064,6.071,6.064,6.07,5616.8
+1698487440000,6.07,6.076,6.063,6.076,12099.1
+1698487500000,6.076,6.084,6.076,6.081,9280.1
+1698487560000,6.081,6.091,6.081,6.09,19581.2
+1698487620000,6.09,6.108,6.088,6.105,12547.6
+1698487680000,6.106,6.127,6.105,6.117,21457.8
+1698487740000,6.118,6.12,6.097,6.106,12734.9
+1698487800000,6.106,6.111,6.09,6.095,21202.5
+1698487860000,6.095,6.095,6.082,6.086,6159.7
+1698487920000,6.087,6.116,6.085,6.112,24623.4
+1698487980000,6.113,6.114,6.105,6.106,8794.1
+1698488040000,6.106,6.107,6.1,6.103,4049.7
+1698488100000,6.103,6.104,6.079,6.083,15920.7
+1698488160000,6.083,6.089,6.079,6.082,5295.6
+1698488220000,6.083,6.084,6.079,6.079,1706.6
+1698488280000,6.079,6.085,6.076,6.082,5642.8
+1698488340000,6.082,6.084,6.072,6.077,3121.3
+1698488400000,6.078,6.09,6.078,6.088,2845.9
+1698488460000,6.089,6.09,6.082,6.083,3904.5
+1698488520000,6.082,6.086,6.081,6.083,1792.3
+1698488580000,6.085,6.087,6.077,6.077,3155.4
+1698488640000,6.078,6.08,6.071,6.076,7758.8
+1698488700000,6.077,6.091,6.077,6.089,3184.0
+1698488760000,6.089,6.098,6.089,6.092,4365.2
+1698488820000,6.093,6.095,6.09,6.091,1605.4
+1698488880000,6.091,6.092,6.088,6.091,1842.3
+1698488940000,6.091,6.095,6.088,6.09,1902.4
+1698489000000,6.09,6.101,6.09,6.098,6719.7
+1698489060000,6.097,6.1,6.095,6.1,2133.4
+1698489120000,6.099,6.099,6.093,6.098,1492.8
+1698489180000,6.099,6.099,6.089,6.093,3124.7
+1698489240000,6.094,6.095,6.091,6.094,832.9
+1698489300000,6.094,6.094,6.07,6.074,13844.2
+1698489360000,6.075,6.088,6.075,6.088,3006.8
+1698489420000,6.089,6.094,6.088,6.093,1732.1
+1698489480000,6.093,6.095,6.081,6.089,7616.3
+1698489540000,6.089,6.091,6.07,6.073,34527.3
+1698489600000,6.072,6.074,6.059,6.065,11162.8
+1698489660000,6.064,6.065,6.047,6.051,20789.3
+1698489720000,6.05,6.056,6.048,6.05,6239.7
+1698489780000,6.051,6.06,6.047,6.06,6690.1
+1698489840000,6.06,6.062,6.05,6.054,5239.7
+1698489900000,6.054,6.064,6.054,6.062,3330.0
+1698489960000,6.063,6.073,6.063,6.073,3315.1
+1698490020000,6.073,6.076,6.071,6.071,3004.1
+1698490080000,6.072,6.079,6.072,6.075,2036.3
+1698490140000,6.075,6.079,6.069,6.073,2287.6
+1698490200000,6.074,6.077,6.074,6.077,833.7
+1698490260000,6.077,6.077,6.07,6.077,2877.7
+1698490320000,6.077,6.077,6.073,6.076,2173.9
+1698490380000,6.076,6.081,6.076,6.079,1559.6
+1698490440000,6.08,6.084,6.08,6.081,1463.7
+1698490500000,6.082,6.083,6.076,6.077,2316.7
+1698490560000,6.078,6.087,6.078,6.086,2191.6
+1698490620000,6.085,6.09,6.085,6.089,1591.0
+1698490680000,6.088,6.092,6.082,6.086,7604.5
+1698490740000,6.086,6.089,6.08,6.083,6238.0
+1698490800000,6.083,6.096,6.083,6.093,8987.5
+1698490860000,6.092,6.097,6.089,6.096,2417.1
+1698490920000,6.095,6.1,6.095,6.099,2770.5
+1698490980000,6.099,6.099,6.095,6.098,4105.1
+1698491040000,6.099,6.134,6.096,6.133,27040.8
+1698491100000,6.133,6.147,6.128,6.131,48145.6
+1698491160000,6.131,6.14,6.13,6.137,7877.9
+1698491220000,6.137,6.14,6.135,6.138,3903.9
+1698491280000,6.138,6.156,6.135,6.147,17340.6
+1698491340000,6.147,6.15,6.136,6.136,18211.2
+1698491400000,6.136,6.136,6.121,6.125,7202.5
+1698491460000,6.127,6.134,6.126,6.13,4820.2
+1698491520000,6.132,6.137,6.124,6.134,4314.8
+1698491580000,6.135,6.139,6.132,6.132,7927.2
+1698491640000,6.132,6.136,6.124,6.135,5730.1
+1698491700000,6.134,6.134,6.13,6.132,3529.0
+1698491760000,6.133,6.136,6.121,6.125,8803.8
+1698491820000,6.124,6.129,6.124,6.129,2561.8
+1698491880000,6.128,6.128,6.116,6.12,7459.1
+1698491940000,6.12,6.127,6.118,6.123,8685.0
+1698492000000,6.124,6.145,6.121,6.145,10399.5
+1698492060000,6.144,6.161,6.137,6.156,23817.2
+1698492120000,6.155,6.162,6.144,6.147,17033.8
+1698492180000,6.148,6.16,6.148,6.157,9839.8
+1698492240000,6.157,6.18,6.155,6.178,12792.3
+1698492300000,6.178,6.193,6.161,6.161,25641.5
+1698492360000,6.16,6.189,6.157,6.172,23902.4
+1698492420000,6.173,6.192,6.16,6.192,19238.1
+1698492480000,6.193,6.241,6.193,6.221,50306.9
+1698492540000,6.221,6.223,6.194,6.202,21726.5
+1698492600000,6.203,6.209,6.193,6.203,18257.6
+1698492660000,6.204,6.236,6.204,6.222,20214.5
+1698492720000,6.223,6.225,6.206,6.212,8447.3
+1698492780000,6.211,6.215,6.201,6.211,12494.2
+1698492840000,6.211,6.211,6.2,6.203,10067.9
+1698492900000,6.203,6.204,6.19,6.194,10797.5
+1698492960000,6.195,6.197,6.172,6.176,12210.1
+1698493020000,6.176,6.183,6.164,6.165,11197.5
+1698493080000,6.164,6.166,6.14,6.161,26799.4
+1698493140000,6.16,6.171,6.143,6.161,18429.1
+1698493200000,6.161,6.164,6.149,6.154,8296.9
+1698493260000,6.155,6.186,6.155,6.184,9526.9
+1698493320000,6.183,6.222,6.183,6.214,27896.9
+1698493380000,6.215,6.217,6.179,6.181,13436.3
+1698493440000,6.181,6.183,6.165,6.17,10549.5
+1698493500000,6.17,6.173,6.15,6.154,12620.0
+1698493560000,6.153,6.158,6.143,6.149,5924.7
+1698493620000,6.15,6.172,6.15,6.17,5251.4
+1698493680000,6.169,6.175,6.163,6.167,8919.7
+1698493740000,6.169,6.17,6.16,6.168,3867.3
+1698493800000,6.168,6.186,6.167,6.186,5812.3
+1698493860000,6.186,6.203,6.179,6.198,7496.2
+1698493920000,6.199,6.207,6.17,6.17,17829.7
+1698493980000,6.171,6.172,6.161,6.164,4560.3
+1698494040000,6.164,6.175,6.164,6.172,2975.0
+1698494100000,6.171,6.178,6.163,6.177,5887.6
+1698494160000,6.177,6.247,6.177,6.24,50460.4
+1698494220000,6.24,6.241,6.21,6.235,30381.3
+1698494280000,6.234,6.292,6.233,6.266,71125.0
+1698494340000,6.265,6.265,6.253,6.257,10581.1
+1698494400000,6.257,6.275,6.242,6.251,29041.8
+1698494460000,6.25,6.27,6.248,6.268,26959.9
+1698494520000,6.266,6.287,6.256,6.276,45862.6
+1698494580000,6.275,6.275,6.257,6.261,11593.0
+1698494640000,6.26,6.265,6.25,6.265,16195.9
+1698494700000,6.264,6.271,6.252,6.252,18516.1
+1698494760000,6.251,6.306,6.249,6.293,47750.6
+1698494820000,6.292,6.292,6.261,6.261,20006.9
+1698494880000,6.26,6.286,6.258,6.28,14058.6
+1698494940000,6.28,6.32,6.267,6.308,44988.0
+1698495000000,6.306,6.319,6.288,6.314,24823.6
+1698495060000,6.317,6.339,6.309,6.315,46012.0
+1698495120000,6.314,6.316,6.293,6.295,18800.0
+1698495180000,6.294,6.34,6.288,6.335,26464.9
+1698495240000,6.336,6.36,6.334,6.351,62068.0
+1698495300000,6.351,6.42,6.316,6.411,96949.7
+1698495360000,6.412,6.495,6.403,6.479,163510.6
+1698495420000,6.479,6.489,6.411,6.414,108055.5
+1698495480000,6.413,6.428,6.368,6.425,105332.2
+1698495540000,6.424,6.433,6.389,6.429,58517.7
+1698495600000,6.429,6.436,6.389,6.393,48691.7
+1698495660000,6.392,6.42,6.388,6.418,22401.8
+1698495720000,6.418,6.423,6.372,6.375,51370.5
+1698495780000,6.374,6.392,6.373,6.389,30761.6
+1698495840000,6.389,6.396,6.383,6.384,9866.8
+1698495900000,6.383,6.424,6.381,6.419,45977.4
+1698495960000,6.42,6.43,6.404,6.406,27208.7
+1698496020000,6.406,6.41,6.392,6.398,14523.8
+1698496080000,6.399,6.408,6.396,6.404,16489.0
+1698496140000,6.403,6.403,6.38,6.402,16155.5
+1698496200000,6.403,6.404,6.394,6.395,12312.0
+1698496260000,6.395,6.402,6.346,6.348,60236.3
+1698496320000,6.349,6.37,6.349,6.362,22624.7
+1698496380000,6.361,6.361,6.332,6.346,27056.9
+1698496440000,6.345,6.366,6.325,6.361,40122.3
+1698496500000,6.361,6.363,6.351,6.354,17953.6
+1698496560000,6.354,6.355,6.318,6.328,30172.8
+1698496620000,6.328,6.328,6.312,6.319,15668.6
+1698496680000,6.319,6.319,6.269,6.269,47450.3
+1698496740000,6.269,6.29,6.211,6.261,120357.4
+1698496800000,6.261,6.314,6.258,6.304,62568.1
+1698496860000,6.306,6.331,6.28,6.303,54308.0
+1698496920000,6.303,6.33,6.303,6.322,25533.3
+1698496980000,6.323,6.399,6.323,6.373,81174.1
+1698497040000,6.372,6.374,6.341,6.368,43376.0
+1698497100000,6.367,6.367,6.309,6.319,33851.7
+1698497160000,6.319,6.319,6.3,6.302,14635.3
+1698497220000,6.302,6.305,6.28,6.299,27339.0
+1698497280000,6.298,6.302,6.275,6.275,22430.1
+1698497340000,6.276,6.288,6.25,6.287,70911.7
+1698497400000,6.288,6.316,6.288,6.313,30535.2
+1698497460000,6.313,6.322,6.303,6.32,14533.0
+1698497520000,6.321,6.336,6.319,6.321,20081.5
+1698497580000,6.322,6.342,6.319,6.34,15438.1
+1698497640000,6.34,6.373,6.34,6.355,34178.2
+1698497700000,6.353,6.37,6.327,6.36,37858.9
+1698497760000,6.361,6.38,6.356,6.363,24890.2
+1698497820000,6.363,6.396,6.344,6.392,32688.4
+1698497880000,6.393,6.398,6.363,6.366,19294.4
+1698497940000,6.366,6.366,6.343,6.355,20872.9
+1698498000000,6.357,6.36,6.315,6.32,30146.4
+1698498060000,6.32,6.352,6.318,6.349,19057.4
+1698498120000,6.351,6.36,6.334,6.346,11393.5
+1698498180000,6.346,6.379,6.342,6.379,14710.7
+1698498240000,6.378,6.378,6.361,6.361,19169.9
+1698498300000,6.361,6.368,6.356,6.36,9011.8
+1698498360000,6.359,6.366,6.355,6.356,12709.3
+1698498420000,6.355,6.358,6.324,6.328,23102.2
+1698498480000,6.328,6.34,6.325,6.336,8671.4
+1698498540000,6.336,6.336,6.329,6.329,4323.6
+1698498600000,6.33,6.335,6.328,6.331,4888.3
+1698498660000,6.331,6.336,6.326,6.329,5992.0
+1698498720000,6.33,6.33,6.308,6.311,12950.2
+1698498780000,6.311,6.321,6.307,6.308,9920.8
+1698498840000,6.309,6.314,6.3,6.301,9129.4
+1698498900000,6.301,6.306,6.271,6.292,29502.0
+1698498960000,6.292,6.296,6.273,6.294,17099.8
+1698499020000,6.295,6.3,6.27,6.281,19291.0
+1698499080000,6.281,6.285,6.275,6.275,6109.9
+1698499140000,6.274,6.274,6.26,6.265,13900.9
+1698499200000,6.266,6.273,6.263,6.271,8239.1
+1698499260000,6.272,6.317,6.272,6.317,31321.4
+1698499320000,6.315,6.317,6.295,6.299,8821.6
+1698499380000,6.298,6.298,6.289,6.297,4808.5
+1698499440000,6.297,6.299,6.285,6.286,8019.3
+1698499500000,6.287,6.299,6.285,6.299,10534.1
+1698499560000,6.299,6.314,6.293,6.314,9896.2
+1698499620000,6.313,6.314,6.295,6.296,8351.2
+1698499680000,6.295,6.295,6.276,6.281,8904.0
+1698499740000,6.279,6.282,6.271,6.282,7004.9
+1698499800000,6.283,6.287,6.266,6.276,13767.4
+1698499860000,6.275,6.277,6.265,6.277,10609.3
+1698499920000,6.277,6.28,6.267,6.272,11670.3
+1698499980000,6.272,6.274,6.266,6.268,5070.4
+1698500040000,6.268,6.275,6.266,6.267,8607.3
+1698500100000,6.266,6.276,6.262,6.276,16417.6
+1698500160000,6.275,6.287,6.27,6.274,6439.5
+1698500220000,6.272,6.274,6.265,6.266,2200.5
+1698500280000,6.266,6.27,6.262,6.262,7720.0
+1698500340000,6.263,6.268,6.262,6.263,6809.8
+1698500400000,6.264,6.267,6.235,6.248,43195.7
+1698500460000,6.247,6.257,6.244,6.257,8982.7
+1698500520000,6.256,6.256,6.248,6.249,4789.5
+1698500580000,6.249,6.252,6.244,6.246,4640.4
+1698500640000,6.246,6.249,6.244,6.247,3092.4
+1698500700000,6.246,6.262,6.237,6.238,28133.3
+1698500760000,6.239,6.246,6.235,6.238,10073.2
+1698500820000,6.239,6.242,6.232,6.241,8606.4
+1698500880000,6.24,6.246,6.235,6.236,4809.5
+1698500940000,6.237,6.237,6.192,6.219,44674.9
+1698501000000,6.219,6.228,6.212,6.214,13097.0
+1698501060000,6.215,6.226,6.21,6.223,10218.8
+1698501120000,6.223,6.228,6.217,6.219,5787.2
+1698501180000,6.22,6.238,6.218,6.223,25341.5
+1698501240000,6.224,6.235,6.219,6.228,6746.6
+1698501300000,6.226,6.228,6.218,6.225,8351.1
+1698501360000,6.225,6.226,6.214,6.215,8515.1
+1698501420000,6.215,6.242,6.215,6.236,5916.5
+1698501480000,6.236,6.242,6.23,6.236,4251.8
+1698501540000,6.236,6.25,6.235,6.244,7011.0
+1698501600000,6.246,6.262,6.238,6.238,23017.5
+1698501660000,6.239,6.243,6.233,6.236,5534.1
+1698501720000,6.235,6.235,6.21,6.218,16026.2
+1698501780000,6.217,6.219,6.211,6.215,5052.1
+1698501840000,6.216,6.216,6.194,6.199,15816.4
+1698501900000,6.199,6.205,6.191,6.193,15904.4
+1698501960000,6.193,6.199,6.184,6.196,14631.4
+1698502020000,6.197,6.203,6.19,6.197,13277.8
+1698502080000,6.198,6.198,6.179,6.185,16084.3
+1698502140000,6.185,6.186,6.164,6.177,24769.7
+1698502200000,6.177,6.184,6.169,6.183,13942.3
+1698502260000,6.183,6.197,6.18,6.183,9730.1
+1698502320000,6.181,6.196,6.18,6.184,9664.7
+1698502380000,6.186,6.195,6.185,6.192,3371.2
+1698502440000,6.192,6.2,6.19,6.197,5822.2
+1698502500000,6.198,6.206,6.187,6.191,8875.5
+1698502560000,6.191,6.201,6.189,6.2,4693.2
+1698502620000,6.201,6.206,6.192,6.196,6561.0
+1698502680000,6.194,6.194,6.187,6.19,9447.4
+1698502740000,6.19,6.196,6.187,6.191,8231.1
+1698502800000,6.192,6.195,6.181,6.184,9420.0
+1698502860000,6.184,6.187,6.167,6.17,12316.3
+1698502920000,6.17,6.181,6.168,6.172,7867.2
+1698502980000,6.172,6.177,6.169,6.172,3146.6
+1698503040000,6.172,6.176,6.169,6.17,6004.4
+1698503100000,6.171,6.182,6.171,6.182,7184.2
+1698503160000,6.181,6.187,6.179,6.182,3325.1
+1698503220000,6.182,6.203,6.175,6.19,30871.0
+1698503280000,6.19,6.201,6.181,6.187,25380.9
+1698503340000,6.186,6.197,6.181,6.189,22705.3
+1698503400000,6.189,6.19,6.182,6.185,4799.2
+1698503460000,6.184,6.186,6.181,6.184,2344.8
+1698503520000,6.182,6.184,6.181,6.183,1211.0
+1698503580000,6.183,6.187,6.173,6.174,5124.5
+1698503640000,6.174,6.181,6.172,6.173,2836.9
+1698503700000,6.172,6.174,6.17,6.17,2044.8
+1698503760000,6.171,6.178,6.17,6.173,2775.4
+1698503820000,6.174,6.183,6.174,6.18,4641.0
+1698503880000,6.179,6.179,6.157,6.159,10004.4
+1698503940000,6.16,6.161,6.136,6.139,16953.5
+1698504000000,6.137,6.145,6.135,6.144,11222.7
+1698504060000,6.143,6.145,6.133,6.135,9070.0
+1698504120000,6.136,6.141,6.136,6.137,6151.2
+1698504180000,6.137,6.138,6.105,6.116,33508.4
+1698504240000,6.116,6.116,6.054,6.076,77622.6
+1698504300000,6.077,6.093,6.076,6.087,19602.2
+1698504360000,6.088,6.109,6.088,6.109,14548.3
+1698504420000,6.109,6.126,6.1,6.106,23800.3
+1698504480000,6.106,6.114,6.098,6.108,13962.2
+1698504540000,6.108,6.116,6.106,6.113,4908.1
+1698504600000,6.114,6.119,6.098,6.1,12232.6
+1698504660000,6.1,6.115,6.1,6.115,4042.1
+1698504720000,6.115,6.128,6.112,6.115,9434.5
+1698504780000,6.115,6.121,6.101,6.106,9675.7
+1698504840000,6.107,6.116,6.107,6.112,3611.8
+1698504900000,6.113,6.114,6.102,6.104,2881.0
+1698504960000,6.103,6.11,6.102,6.107,3853.4
+1698505020000,6.107,6.113,6.106,6.113,1833.6
+1698505080000,6.113,6.121,6.108,6.116,13343.3
+1698505140000,6.116,6.12,6.113,6.116,3152.3
+1698505200000,6.116,6.12,6.109,6.116,13802.2
+1698505260000,6.116,6.117,6.105,6.107,6134.4
+1698505320000,6.107,6.128,6.107,6.124,6718.4
+1698505380000,6.124,6.148,6.123,6.138,15307.2
+1698505440000,6.137,6.137,6.118,6.118,10571.6
+1698505500000,6.118,6.125,6.116,6.117,5916.0
+1698505560000,6.116,6.12,6.114,6.12,5091.4
+1698505620000,6.12,6.126,6.12,6.121,3544.2
+1698505680000,6.123,6.143,6.123,6.142,6127.6
+1698505740000,6.142,6.148,6.138,6.14,9050.4
+1698505800000,6.138,6.138,6.123,6.127,6148.2
+1698505860000,6.126,6.126,6.118,6.122,3961.0
+1698505920000,6.122,6.138,6.122,6.138,6506.2
+1698505980000,6.136,6.136,6.128,6.131,4983.1
+1698506040000,6.131,6.131,6.127,6.13,2748.4
+1698506100000,6.129,6.136,6.129,6.135,8207.2
+1698506160000,6.135,6.146,6.129,6.144,5069.7
+1698506220000,6.144,6.146,6.136,6.14,7093.9
+1698506280000,6.139,6.139,6.131,6.138,4209.7
+1698506340000,6.136,6.143,6.136,6.138,3374.4
+1698506400000,6.137,6.142,6.134,6.136,6845.9
+1698506460000,6.136,6.139,6.132,6.139,2852.8
+1698506520000,6.139,6.145,6.137,6.145,2730.5
+1698506580000,6.145,6.153,6.144,6.145,6418.0
+1698506640000,6.144,6.146,6.142,6.145,2096.6
+1698506700000,6.144,6.144,6.128,6.128,4308.5
+1698506760000,6.129,6.136,6.124,6.129,6930.7
+1698506820000,6.129,6.136,6.129,6.134,1685.9
+1698506880000,6.134,6.143,6.129,6.142,6721.2
+1698506940000,6.141,6.146,6.14,6.14,2284.3
+1698507000000,6.14,6.141,6.134,6.135,5107.1
+1698507060000,6.136,6.14,6.132,6.14,3235.7
+1698507120000,6.139,6.151,6.137,6.149,5188.5
+1698507180000,6.149,6.154,6.134,6.151,7252.0
+1698507240000,6.151,6.162,6.146,6.153,11758.5
+1698507300000,6.154,6.163,6.15,6.161,7701.0
+1698507360000,6.161,6.164,6.155,6.159,3375.3
+1698507420000,6.16,6.172,6.16,6.162,12272.0
+1698507480000,6.162,6.167,6.161,6.166,1932.8
+1698507540000,6.166,6.171,6.162,6.162,6364.4
+1698507600000,6.163,6.165,6.157,6.159,5061.6
+1698507660000,6.159,6.169,6.155,6.168,3773.0
+1698507720000,6.167,6.175,6.167,6.17,3723.5
+1698507780000,6.17,6.175,6.169,6.173,4777.0
+1698507840000,6.174,6.178,6.168,6.173,5513.4
+1698507900000,6.174,6.186,6.174,6.176,15676.4
+1698507960000,6.177,6.177,6.166,6.169,8314.0
+1698508020000,6.17,6.18,6.17,6.177,3496.2
+1698508080000,6.178,6.178,6.167,6.168,1532.2
+1698508140000,6.166,6.169,6.153,6.156,6454.9
+1698508200000,6.157,6.159,6.15,6.15,5714.2
+1698508260000,6.151,6.159,6.151,6.153,2423.9
+1698508320000,6.153,6.162,6.153,6.162,2579.8
+1698508380000,6.161,6.163,6.155,6.162,1580.2
+1698508440000,6.163,6.169,6.163,6.169,2093.8
+1698508500000,6.168,6.171,6.161,6.166,5282.1
+1698508560000,6.166,6.173,6.164,6.167,1968.3
+1698508620000,6.167,6.167,6.157,6.158,2732.4
+1698508680000,6.158,6.166,6.154,6.165,5226.3
+1698508740000,6.166,6.175,6.164,6.17,6072.8
+1698508800000,6.17,6.173,6.165,6.166,2373.7
+1698508860000,6.165,6.165,6.147,6.159,12230.2
+1698508920000,6.158,6.159,6.153,6.156,3761.3
+1698508980000,6.155,6.155,6.141,6.15,4859.1
+1698509040000,6.15,6.161,6.148,6.158,6345.1
+1698509100000,6.158,6.16,6.156,6.156,3144.8
+1698509160000,6.157,6.159,6.148,6.148,7412.2
+1698509220000,6.149,6.153,6.148,6.151,1464.0
+1698509280000,6.151,6.151,6.142,6.142,6130.5
+1698509340000,6.143,6.145,6.119,6.126,19077.1
+1698509400000,6.126,6.134,6.122,6.122,4956.3
+1698509460000,6.122,6.126,6.116,6.119,5310.0
+1698509520000,6.12,6.126,6.119,6.126,3407.0
+1698509580000,6.126,6.126,6.12,6.126,1879.1
+1698509640000,6.125,6.128,6.114,6.116,4990.9
+1698509700000,6.117,6.13,6.112,6.129,6731.2
+1698509760000,6.129,6.141,6.127,6.127,7746.7
+1698509820000,6.126,6.126,6.112,6.112,13234.0
+1698509880000,6.115,6.129,6.115,6.126,3923.6
+1698509940000,6.127,6.139,6.127,6.133,10002.5
+1698510000000,6.133,6.139,6.127,6.134,9377.7
+1698510060000,6.135,6.135,6.128,6.129,1322.2
+1698510120000,6.129,6.136,6.128,6.135,2449.4
+1698510180000,6.134,6.137,6.134,6.136,965.3
+1698510240000,6.136,6.138,6.135,6.138,1894.2
+1698510300000,6.138,6.142,6.135,6.142,3339.9
+1698510360000,6.142,6.145,6.141,6.145,1536.0
+1698510420000,6.144,6.155,6.144,6.155,5368.6
+1698510480000,6.154,6.156,6.15,6.154,1464.1
+1698510540000,6.153,6.154,6.151,6.154,2039.1
+1698510600000,6.155,6.156,6.15,6.15,1421.4
+1698510660000,6.151,6.159,6.151,6.155,2394.3
+1698510720000,6.155,6.162,6.152,6.161,2402.2
+1698510780000,6.161,6.162,6.159,6.16,1912.8
+1698510840000,6.16,6.161,6.153,6.159,2145.9
+1698510900000,6.16,6.161,6.157,6.16,1761.4
+1698510960000,6.159,6.163,6.159,6.162,819.7
+1698511020000,6.161,6.162,6.157,6.162,831.1
+1698511080000,6.161,6.163,6.157,6.157,2372.8
+1698511140000,6.158,6.159,6.155,6.157,883.7
+1698511200000,6.156,6.156,6.143,6.143,3908.2
+1698511260000,6.143,6.146,6.136,6.136,3818.4
+1698511320000,6.136,6.137,6.124,6.13,11708.2
+1698511380000,6.13,6.135,6.128,6.132,3010.4
+1698511440000,6.132,6.138,6.131,6.138,3756.7
+1698511500000,6.138,6.138,6.133,6.133,1366.3
+1698511560000,6.131,6.136,6.13,6.136,2682.7
+1698511620000,6.136,6.14,6.133,6.136,2037.5
+1698511680000,6.136,6.138,6.132,6.133,1948.1
+1698511740000,6.134,6.136,6.132,6.135,2080.4
+1698511800000,6.135,6.14,6.134,6.134,4203.7
+1698511860000,6.133,6.14,6.131,6.136,7447.0
+1698511920000,6.137,6.139,6.136,6.136,1195.5
+1698511980000,6.137,6.137,6.125,6.129,14052.2
+1698512040000,6.129,6.176,6.124,6.174,47831.3
+1698512100000,6.174,6.209,6.17,6.203,86449.1
+1698512160000,6.202,6.202,6.144,6.148,90130.8
+1698512220000,6.147,6.166,6.133,6.14,62877.1
+1698512280000,6.141,6.169,6.129,6.167,52401.4
+1698512340000,6.167,6.175,6.131,6.169,72453.7
+1698512400000,6.169,6.186,6.168,6.184,18268.6
+1698512460000,6.183,6.2,6.18,6.192,12905.3
+1698512520000,6.193,6.193,6.186,6.189,3576.2
+1698512580000,6.189,6.195,6.184,6.193,7230.4
+1698512640000,6.194,6.197,6.186,6.19,13725.2
+1698512700000,6.189,6.192,6.188,6.19,3051.8
+1698512760000,6.189,6.194,6.188,6.193,3649.3
+1698512820000,6.194,6.206,6.187,6.188,15041.6
+1698512880000,6.188,6.198,6.188,6.188,6252.6
+1698512940000,6.188,6.194,6.186,6.19,5008.5
+1698513000000,6.191,6.191,6.18,6.18,9705.6
+1698513060000,6.181,6.184,6.18,6.18,1607.5
+1698513120000,6.18,6.18,6.172,6.173,2326.1
+1698513180000,6.172,6.172,6.167,6.168,2199.3
+1698513240000,6.168,6.168,6.159,6.163,3728.9
+1698513300000,6.163,6.169,6.163,6.168,2421.9
+1698513360000,6.167,6.167,6.154,6.157,2653.8
+1698513420000,6.155,6.161,6.144,6.144,11827.4
+1698513480000,6.144,6.159,6.144,6.159,4075.4
+1698513540000,6.159,6.163,6.158,6.162,2050.8
+1698513600000,6.161,6.161,6.146,6.147,11670.8
+1698513660000,6.148,6.149,6.142,6.145,3549.2
+1698513720000,6.144,6.146,6.136,6.137,4079.9
+1698513780000,6.136,6.14,6.134,6.136,2967.5
+1698513840000,6.137,6.141,6.129,6.132,9377.2
+1698513900000,6.132,6.135,6.13,6.134,4016.2
+1698513960000,6.134,6.139,6.132,6.137,4230.3
+1698514020000,6.136,6.151,6.136,6.146,5732.1
+1698514080000,6.147,6.147,6.141,6.141,1294.1
+1698514140000,6.14,6.14,6.131,6.131,6616.1
+1698514200000,6.131,6.136,6.128,6.132,6186.8
+1698514260000,6.133,6.138,6.132,6.134,2642.3
+1698514320000,6.133,6.144,6.131,6.131,2707.8
+1698514380000,6.131,6.135,6.129,6.129,3918.9
+1698514440000,6.13,6.137,6.128,6.134,1738.5
+1698514500000,6.135,6.135,6.127,6.13,1894.1
+1698514560000,6.131,6.136,6.131,6.135,2321.1
+1698514620000,6.136,6.14,6.133,6.134,3130.3
+1698514680000,6.135,6.146,6.135,6.144,2753.1
+1698514740000,6.144,6.144,6.14,6.144,1135.2
+1698514800000,6.144,6.149,6.14,6.141,2965.8
+1698514860000,6.141,6.141,6.134,6.135,1615.4
+1698514920000,6.135,6.142,6.135,6.138,460.1
+1698514980000,6.136,6.14,6.134,6.134,1233.6
+1698515040000,6.134,6.14,6.131,6.139,3390.9
+1698515100000,6.139,6.147,6.139,6.14,5447.2
+1698515160000,6.139,6.145,6.139,6.145,1259.9
+1698515220000,6.144,6.149,6.144,6.145,1245.5
+1698515280000,6.146,6.148,6.145,6.146,628.6
+1698515340000,6.146,6.15,6.133,6.134,9861.1
+1698515400000,6.134,6.138,6.131,6.131,2049.0
+1698515460000,6.132,6.156,6.132,6.149,7747.3
+1698515520000,6.15,6.158,6.149,6.158,985.3
+1698515580000,6.157,6.157,6.15,6.155,1905.2
+1698515640000,6.154,6.154,6.144,6.145,2423.1
+1698515700000,6.144,6.147,6.141,6.146,1477.3
+1698515760000,6.146,6.147,6.144,6.146,563.0
+1698515820000,6.146,6.149,6.142,6.148,3228.4
+1698515880000,6.148,6.149,6.141,6.149,1884.9
+1698515940000,6.149,6.152,6.145,6.152,3201.0
+1698516000000,6.153,6.153,6.148,6.15,2650.7
+1698516060000,6.15,6.151,6.131,6.131,6824.7
+1698516120000,6.132,6.139,6.127,6.129,7062.4
+1698516180000,6.13,6.152,6.13,6.147,9591.4
+1698516240000,6.147,6.147,6.141,6.142,4896.3
+1698516300000,6.14,6.141,6.128,6.13,3821.5
+1698516360000,6.129,6.129,6.123,6.124,3323.2
+1698516420000,6.124,6.135,6.124,6.134,7751.8
+1698516480000,6.133,6.133,6.128,6.13,2036.1
+1698516540000,6.13,6.133,6.127,6.13,4242.2
+1698516600000,6.129,6.129,6.113,6.113,5798.0
+1698516660000,6.113,6.116,6.111,6.115,5738.6
+1698516720000,6.116,6.125,6.116,6.12,2610.0
+1698516780000,6.118,6.128,6.117,6.127,2210.8
+1698516840000,6.128,6.131,6.127,6.128,1368.0
+1698516900000,6.128,6.128,6.122,6.127,2286.9
+1698516960000,6.126,6.128,6.121,6.128,1969.9
+1698517020000,6.129,6.144,6.129,6.142,2628.6
+1698517080000,6.143,6.143,6.134,6.138,2185.7
+1698517140000,6.139,6.142,6.139,6.141,935.7
+1698517200000,6.141,6.146,6.138,6.145,3646.1
+1698517260000,6.144,6.145,6.138,6.139,2631.9
+1698517320000,6.139,6.139,6.132,6.132,3223.7
+1698517380000,6.131,6.134,6.13,6.133,1029.1
+1698517440000,6.133,6.134,6.12,6.122,5752.4
+1698517500000,6.122,6.123,6.116,6.118,2182.2
+1698517560000,6.117,6.123,6.116,6.117,4202.4
+1698517620000,6.116,6.119,6.112,6.115,3842.8
+1698517680000,6.115,6.123,6.11,6.115,7783.2
+1698517740000,6.115,6.119,6.115,6.118,509.6
+1698517800000,6.117,6.128,6.112,6.128,4258.7
+1698517860000,6.128,6.137,6.128,6.135,2828.4
+1698517920000,6.134,6.137,6.131,6.131,2792.5
+1698517980000,6.131,6.137,6.131,6.136,744.7
+1698518040000,6.135,6.143,6.133,6.143,1240.3
+1698518100000,6.143,6.149,6.142,6.149,2860.0
+1698518160000,6.148,6.155,6.142,6.152,9466.5
+1698518220000,6.152,6.152,6.14,6.144,7070.4
+1698518280000,6.144,6.144,6.136,6.136,4456.7
+1698518340000,6.136,6.165,6.136,6.161,8448.6
+1698518400000,6.159,6.171,6.159,6.168,7338.2
+1698518460000,6.169,6.173,6.168,6.173,3207.4
+1698518520000,6.173,6.184,6.173,6.182,12074.3
+1698518580000,6.182,6.183,6.176,6.179,3951.1
+1698518640000,6.179,6.181,6.174,6.18,7760.4
+1698518700000,6.18,6.189,6.179,6.184,6081.3
+1698518760000,6.182,6.184,6.176,6.176,2440.4
+1698518820000,6.176,6.179,6.169,6.177,2939.8
+1698518880000,6.176,6.178,6.163,6.168,3447.0
+1698518940000,6.168,6.174,6.166,6.174,3398.8
+1698519000000,6.174,6.175,6.172,6.172,1160.4
+1698519060000,6.173,6.173,6.168,6.169,1407.1
+1698519120000,6.168,6.168,6.164,6.164,742.9
+1698519180000,6.165,6.175,6.165,6.175,1746.2
+1698519240000,6.174,6.174,6.163,6.163,2260.6
+1698519300000,6.164,6.167,6.164,6.167,671.1
+1698519360000,6.167,6.169,6.166,6.168,1037.9
+1698519420000,6.168,6.175,6.168,6.169,2095.9
+1698519480000,6.169,6.174,6.169,6.17,705.5
+1698519540000,6.171,6.177,6.17,6.176,1266.2
+1698519600000,6.177,6.186,6.174,6.185,8767.1
+1698519660000,6.185,6.19,6.169,6.169,12373.4
+1698519720000,6.169,6.17,6.165,6.166,2917.2
+1698519780000,6.166,6.166,6.163,6.164,2146.2
+1698519840000,6.165,6.165,6.162,6.163,1612.3
+1698519900000,6.164,6.176,6.163,6.176,6539.6
+1698519960000,6.175,6.175,6.169,6.169,1671.0
+1698520020000,6.169,6.173,6.16,6.16,4212.8
+1698520080000,6.16,6.161,6.159,6.161,1475.6
+1698520140000,6.161,6.166,6.161,6.163,2791.2
+1698520200000,6.164,6.164,6.161,6.162,935.4
+1698520260000,6.163,6.164,6.16,6.161,1271.7
+1698520320000,6.161,6.162,6.157,6.157,2510.1
+1698520380000,6.157,6.159,6.155,6.156,1074.0
+1698520440000,6.156,6.164,6.151,6.151,6175.7
+1698520500000,6.152,6.159,6.152,6.159,1883.5
+1698520560000,6.159,6.16,6.156,6.16,1333.6
+1698520620000,6.161,6.161,6.155,6.157,1645.2
+1698520680000,6.156,6.158,6.155,6.156,874.7
+1698520740000,6.156,6.157,6.155,6.156,1238.4
+1698520800000,6.157,6.162,6.155,6.155,2753.0
+1698520860000,6.155,6.166,6.152,6.164,2682.7
+1698520920000,6.164,6.166,6.162,6.162,1469.3
+1698520980000,6.163,6.17,6.163,6.17,1935.3
+1698521040000,6.17,6.178,6.17,6.175,1264.7
+1698521100000,6.175,6.178,6.173,6.174,873.5
+1698521160000,6.173,6.177,6.165,6.167,2321.2
+1698521220000,6.166,6.168,6.164,6.167,805.5
+1698521280000,6.167,6.169,6.163,6.164,1275.4
+1698521340000,6.166,6.172,6.166,6.169,1350.6
+1698521400000,6.168,6.177,6.168,6.177,714.7
+1698521460000,6.177,6.178,6.171,6.171,1061.0
+1698521520000,6.171,6.176,6.17,6.172,3237.9
+1698521580000,6.173,6.173,6.169,6.169,2971.7
+1698521640000,6.169,6.17,6.164,6.169,3353.8
+1698521700000,6.169,6.169,6.161,6.162,580.3
+1698521760000,6.162,6.162,6.157,6.159,4022.4
+1698521820000,6.158,6.161,6.157,6.157,817.8
+1698521880000,6.158,6.164,6.158,6.163,4858.3
+1698521940000,6.162,6.168,6.162,6.166,2192.2
+1698522000000,6.165,6.172,6.165,6.166,3666.4
+1698522060000,6.166,6.172,6.166,6.171,929.1
+1698522120000,6.172,6.174,6.171,6.171,1150.7
+1698522180000,6.172,6.177,6.172,6.177,944.9
+1698522240000,6.177,6.179,6.175,6.177,2702.0
+1698522300000,6.177,6.18,6.175,6.179,1494.7
+1698522360000,6.18,6.186,6.18,6.18,4624.1
+1698522420000,6.18,6.18,6.173,6.175,1997.5
+1698522480000,6.175,6.177,6.172,6.173,3311.1
+1698522540000,6.173,6.184,6.173,6.184,2880.0
+1698522600000,6.184,6.188,6.184,6.188,2398.2
+1698522660000,6.189,6.193,6.188,6.19,3151.7
+1698522720000,6.191,6.196,6.191,6.193,4415.7
+1698522780000,6.193,6.194,6.188,6.189,5372.3
+1698522840000,6.189,6.191,6.182,6.186,4358.2
+1698522900000,6.185,6.186,6.179,6.184,3021.6
+1698522960000,6.184,6.19,6.184,6.188,2978.1
+1698523020000,6.188,6.192,6.162,6.163,9538.6
+1698523080000,6.163,6.165,6.158,6.162,5843.4
+1698523140000,6.162,6.165,6.156,6.162,5811.4
+1698523200000,6.161,6.172,6.158,6.172,4568.4
+1698523260000,6.171,6.172,6.159,6.16,3001.9
+1698523320000,6.16,6.171,6.158,6.171,2399.7
+1698523380000,6.171,6.174,6.171,6.174,1250.6
+1698523440000,6.174,6.183,6.173,6.182,5413.8
+1698523500000,6.183,6.188,6.181,6.185,2665.0
+1698523560000,6.186,6.195,6.186,6.195,1861.5
+1698523620000,6.195,6.22,6.195,6.213,23009.8
+1698523680000,6.214,6.215,6.2,6.201,5493.1
+1698523740000,6.2,6.21,6.199,6.207,3313.9
+1698523800000,6.206,6.208,6.196,6.204,9673.6
+1698523860000,6.203,6.203,6.186,6.189,18464.8
+1698523920000,6.19,6.19,6.181,6.181,1858.1
+1698523980000,6.18,6.185,6.179,6.18,2082.2
+1698524040000,6.18,6.183,6.176,6.177,4090.5
+1698524100000,6.178,6.182,6.169,6.171,5108.9
+1698524160000,6.171,6.175,6.171,6.174,1559.7
+1698524220000,6.173,6.181,6.172,6.178,2179.5
+1698524280000,6.179,6.179,6.176,6.176,1042.9
+1698524340000,6.176,6.182,6.176,6.178,2210.4
+1698524400000,6.179,6.181,6.176,6.179,1046.4
+1698524460000,6.18,6.18,6.173,6.173,784.9
+1698524520000,6.174,6.176,6.173,6.173,780.1
+1698524580000,6.173,6.173,6.17,6.173,1086.4
+1698524640000,6.174,6.174,6.161,6.166,16462.7
+1698524700000,6.164,6.166,6.161,6.161,3841.7
+1698524760000,6.16,6.163,6.159,6.159,1167.4
+1698524820000,6.158,6.161,6.156,6.157,1792.5
+1698524880000,6.158,6.162,6.157,6.16,937.6
+1698524940000,6.161,6.163,6.159,6.159,821.3
+1698525000000,6.159,6.16,6.153,6.159,2664.2
+1698525060000,6.16,6.161,6.139,6.141,17255.2
+1698525120000,6.14,6.142,6.136,6.138,4195.3
+1698525180000,6.137,6.142,6.136,6.138,5250.5
+1698525240000,6.138,6.141,6.131,6.131,4086.4
+1698525300000,6.132,6.139,6.131,6.139,4414.2
+1698525360000,6.138,6.141,6.138,6.141,430.2
+1698525420000,6.14,6.149,6.139,6.148,3389.1
+1698525480000,6.147,6.147,6.137,6.14,2207.3
+1698525540000,6.138,6.144,6.138,6.143,1003.3
+1698525600000,6.143,6.143,6.133,6.133,1474.9
+1698525660000,6.133,6.133,6.114,6.124,17863.3
+1698525720000,6.125,6.126,6.123,6.126,2378.1
+1698525780000,6.126,6.139,6.122,6.139,6264.1
+1698525840000,6.139,6.14,6.136,6.139,3484.9
+1698525900000,6.139,6.14,6.131,6.14,3489.7
+1698525960000,6.139,6.141,6.138,6.138,1521.9
+1698526020000,6.137,6.14,6.134,6.134,1065.6
+1698526080000,6.134,6.136,6.131,6.131,2281.7
+1698526140000,6.13,6.133,6.127,6.129,2107.4
+1698526200000,6.129,6.133,6.127,6.132,1797.3
+1698526260000,6.132,6.132,6.128,6.128,528.5
+1698526320000,6.127,6.127,6.124,6.126,1194.2
+1698526380000,6.126,6.13,6.126,6.127,1134.4
+1698526440000,6.127,6.129,6.119,6.119,3382.1
+1698526500000,6.12,6.128,6.12,6.125,4919.3
+1698526560000,6.126,6.129,6.126,6.129,500.0
+1698526620000,6.129,6.13,6.128,6.13,660.8
+1698526680000,6.13,6.13,6.129,6.13,278.8
+1698526740000,6.129,6.132,6.126,6.127,1993.2
+1698526800000,6.128,6.131,6.123,6.127,4275.1
+1698526860000,6.128,6.149,6.128,6.144,7713.8
+1698526920000,6.144,6.148,6.136,6.136,2989.1
+1698526980000,6.135,6.139,6.131,6.139,1580.9
+1698527040000,6.138,6.138,6.135,6.137,307.9
+1698527100000,6.136,6.136,6.129,6.131,2976.7
+1698527160000,6.131,6.142,6.13,6.141,7163.6
+1698527220000,6.142,6.146,6.142,6.146,2868.9
+1698527280000,6.146,6.147,6.142,6.144,983.1
+1698527340000,6.143,6.143,6.135,6.137,2908.5
+1698527400000,6.138,6.142,6.137,6.139,1279.1
+1698527460000,6.14,6.14,6.133,6.135,627.3
+1698527520000,6.135,6.147,6.134,6.134,5659.4
+1698527580000,6.133,6.134,6.131,6.134,1281.3
+1698527640000,6.133,6.136,6.131,6.135,2150.8
+1698527700000,6.134,6.137,6.132,6.132,1597.4
+1698527760000,6.133,6.136,6.13,6.136,1189.6
+1698527820000,6.135,6.138,6.107,6.118,47431.1
+1698527880000,6.119,6.129,6.116,6.129,11678.4
+1698527940000,6.129,6.13,6.122,6.125,5580.1
+1698528000000,6.125,6.126,6.115,6.115,5686.4
+1698528060000,6.116,6.125,6.116,6.122,3863.9
+1698528120000,6.122,6.136,6.122,6.133,2177.8
+1698528180000,6.133,6.134,6.129,6.129,2404.6
+1698528240000,6.129,6.133,6.127,6.132,1272.3
+1698528300000,6.132,6.136,6.131,6.133,2540.2
+1698528360000,6.133,6.136,6.133,6.135,1079.9
+1698528420000,6.135,6.143,6.135,6.142,5730.2
+1698528480000,6.142,6.145,6.142,6.142,2940.5
+1698528540000,6.142,6.144,6.142,6.142,725.4
+1698528600000,6.142,6.146,6.141,6.141,3032.6
+1698528660000,6.142,6.144,6.141,6.143,661.6
+1698528720000,6.143,6.143,6.141,6.141,2144.9
+1698528780000,6.141,6.142,6.141,6.141,554.5
+1698528840000,6.141,6.148,6.141,6.147,9965.4
+1698528900000,6.147,6.149,6.146,6.147,3771.4
+1698528960000,6.147,6.147,6.145,6.145,1273.1
+1698529020000,6.145,6.149,6.143,6.144,2876.8
+1698529080000,6.144,6.144,6.143,6.144,338.0
+1698529140000,6.144,6.146,6.143,6.146,2145.8
+1698529200000,6.145,6.148,6.142,6.144,1094.3
+1698529260000,6.144,6.146,6.142,6.142,1303.1
+1698529320000,6.143,6.144,6.142,6.144,189.8
+1698529380000,6.144,6.145,6.143,6.145,1116.7
+1698529440000,6.144,6.145,6.142,6.143,1930.4
+1698529500000,6.143,6.144,6.143,6.144,170.3
+1698529560000,6.143,6.144,6.143,6.144,121.6
+1698529620000,6.143,6.144,6.14,6.141,1835.7
+1698529680000,6.141,6.15,6.141,6.149,2925.8
+1698529740000,6.149,6.152,6.148,6.151,1158.4
+1698529800000,6.152,6.157,6.15,6.156,1678.7
+1698529860000,6.156,6.158,6.156,6.158,473.6
+1698529920000,6.158,6.163,6.158,6.163,1195.0
+1698529980000,6.162,6.164,6.16,6.164,2018.2
+1698530040000,6.165,6.167,6.164,6.164,1208.1
+1698530100000,6.164,6.17,6.164,6.168,2033.4
+1698530160000,6.168,6.171,6.168,6.17,1476.0
+1698530220000,6.169,6.171,6.168,6.168,2927.4
+1698530280000,6.169,6.18,6.169,6.176,5870.4
+1698530340000,6.177,6.177,6.172,6.176,1792.6
+1698530400000,6.174,6.18,6.168,6.179,4681.7
+1698530460000,6.179,6.183,6.169,6.17,2649.7
+1698530520000,6.17,6.174,6.167,6.167,1962.4
+1698530580000,6.167,6.173,6.167,6.169,1785.1
+1698530640000,6.169,6.17,6.168,6.169,368.3
+1698530700000,6.168,6.17,6.16,6.161,2227.7
+1698530760000,6.16,6.161,6.16,6.16,1960.0
+1698530820000,6.161,6.161,6.146,6.148,4991.7
+1698530880000,6.147,6.156,6.146,6.155,2778.0
+1698530940000,6.156,6.158,6.151,6.154,1810.3
+1698531000000,6.155,6.16,6.149,6.154,4148.4
+1698531060000,6.155,6.159,6.155,6.158,1018.9
+1698531120000,6.159,6.165,6.158,6.165,2992.4
+1698531180000,6.164,6.166,6.163,6.166,744.3
+1698531240000,6.166,6.171,6.166,6.169,2643.7
+1698531300000,6.17,6.174,6.169,6.171,2864.3
+1698531360000,6.17,6.17,6.165,6.167,2557.8
+1698531420000,6.166,6.167,6.161,6.162,1296.2
+1698531480000,6.162,6.162,6.144,6.145,3217.2
+1698531540000,6.144,6.144,6.124,6.129,14152.9
+1698531600000,6.128,6.128,6.12,6.12,4639.2
+1698531660000,6.12,6.123,6.11,6.11,8277.2
+1698531720000,6.11,6.112,6.103,6.108,9747.4
+1698531780000,6.106,6.107,6.089,6.098,13253.6
+1698531840000,6.099,6.108,6.098,6.108,7413.0
+1698531900000,6.109,6.114,6.103,6.109,6137.5
+1698531960000,6.109,6.118,6.109,6.118,2994.9
+1698532020000,6.118,6.128,6.118,6.127,2889.1
+1698532080000,6.127,6.127,6.114,6.114,1200.4
+1698532140000,6.113,6.113,6.102,6.106,5437.1
+1698532200000,6.106,6.107,6.085,6.086,6894.8
+1698532260000,6.086,6.089,6.082,6.084,8149.2
+1698532320000,6.085,6.093,6.085,6.087,2570.2
+1698532380000,6.087,6.101,6.079,6.095,17557.8
+1698532440000,6.096,6.11,6.094,6.109,4550.8
+1698532500000,6.108,6.121,6.099,6.119,6888.6
+1698532560000,6.12,6.128,6.112,6.128,9771.4
+1698532620000,6.129,6.14,6.129,6.139,7604.8
+1698532680000,6.139,6.145,6.139,6.145,4250.9
+1698532740000,6.144,6.144,6.135,6.135,1686.6
+1698532800000,6.136,6.149,6.136,6.149,3042.1
+1698532860000,6.149,6.149,6.14,6.148,4086.7
+1698532920000,6.148,6.148,6.137,6.138,2294.5
+1698532980000,6.138,6.144,6.138,6.144,621.5
+1698533040000,6.144,6.151,6.144,6.148,1569.0
+1698533100000,6.148,6.15,6.139,6.148,2667.4
+1698533160000,6.147,6.147,6.133,6.141,2711.5
+1698533220000,6.141,6.141,6.134,6.138,2053.6
+1698533280000,6.138,6.147,6.135,6.147,2238.2
+1698533340000,6.146,6.147,6.139,6.14,1173.2
+1698533400000,6.14,6.149,6.14,6.145,1329.0
+1698533460000,6.145,6.149,6.141,6.149,449.3
+1698533520000,6.149,6.152,6.144,6.147,3685.7
+1698533580000,6.148,6.152,6.148,6.151,997.5
+1698533640000,6.151,6.158,6.151,6.157,3323.4
+1698533700000,6.157,6.157,6.15,6.15,2225.7
+1698533760000,6.15,6.15,6.144,6.146,2041.0
+1698533820000,6.149,6.158,6.147,6.157,2405.1
+1698533880000,6.157,6.157,6.153,6.156,718.2
+1698533940000,6.156,6.157,6.154,6.156,1654.9
+1698534000000,6.156,6.165,6.152,6.165,10514.0
+1698534060000,6.165,6.166,6.159,6.16,3538.2
+1698534120000,6.161,6.163,6.158,6.161,1823.1
+1698534180000,6.161,6.163,6.158,6.161,3793.5
+1698534240000,6.161,6.161,6.154,6.156,1904.7
+1698534300000,6.157,6.157,6.143,6.143,2836.6
+1698534360000,6.142,6.142,6.127,6.131,7685.7
+1698534420000,6.13,6.14,6.129,6.138,1977.9
+1698534480000,6.139,6.142,6.137,6.141,1176.6
+1698534540000,6.14,6.144,6.139,6.139,912.4
+1698534600000,6.14,6.143,6.133,6.143,4344.2
+1698534660000,6.143,6.158,6.143,6.158,4311.2
+1698534720000,6.158,6.158,6.15,6.153,3738.9
+1698534780000,6.153,6.154,6.149,6.152,1677.0
+1698534840000,6.152,6.152,6.11,6.111,44577.6
+1698534900000,6.11,6.114,6.1,6.109,15326.2
+1698534960000,6.109,6.111,6.097,6.102,4795.4
+1698535020000,6.104,6.111,6.103,6.107,2596.4
+1698535080000,6.106,6.109,6.096,6.104,2933.8
+1698535140000,6.103,6.111,6.103,6.111,2848.7
+1698535200000,6.111,6.118,6.108,6.116,5575.0
+1698535260000,6.117,6.118,6.113,6.114,3313.2
+1698535320000,6.116,6.117,6.112,6.113,770.4
+1698535380000,6.114,6.114,6.11,6.11,478.4
+1698535440000,6.11,6.113,6.109,6.111,4259.7
+1698535500000,6.11,6.113,6.11,6.11,2974.2
+1698535560000,6.11,6.11,6.103,6.107,3538.0
+1698535620000,6.107,6.109,6.102,6.102,1899.0
+1698535680000,6.102,6.103,6.1,6.102,3641.0
+1698535740000,6.102,6.105,6.1,6.103,6228.0
+1698535800000,6.102,6.104,6.097,6.097,2703.4
+1698535860000,6.097,6.101,6.094,6.095,2832.9
+1698535920000,6.093,6.096,6.088,6.088,5671.9
+1698535980000,6.088,6.092,6.087,6.092,2081.6
+1698536040000,6.092,6.092,6.076,6.081,10979.3
+1698536100000,6.083,6.091,6.082,6.089,4683.3
+1698536160000,6.089,6.093,6.087,6.089,4788.7
+1698536220000,6.089,6.09,6.086,6.087,2375.5
+1698536280000,6.089,6.091,6.087,6.087,1919.2
+1698536340000,6.087,6.089,6.085,6.085,448.3
+1698536400000,6.085,6.087,6.083,6.084,2845.0
+1698536460000,6.083,6.083,6.076,6.08,2554.7
+1698536520000,6.08,6.08,6.058,6.063,23976.0
+1698536580000,6.063,6.07,6.063,6.068,6775.3
+1698536640000,6.067,6.077,6.064,6.075,7205.5
+1698536700000,6.075,6.078,6.074,6.077,1645.3
+1698536760000,6.077,6.077,6.07,6.074,3028.6
+1698536820000,6.074,6.076,6.066,6.066,7775.5
+1698536880000,6.067,6.073,6.067,6.072,1024.0
+1698536940000,6.073,6.075,6.072,6.074,2319.6
+1698537000000,6.074,6.076,6.072,6.073,2033.1
+1698537060000,6.074,6.081,6.073,6.077,4788.4
+1698537120000,6.078,6.081,6.077,6.081,1092.0
+1698537180000,6.08,6.08,6.078,6.079,1660.5
+1698537240000,6.079,6.081,6.074,6.074,2560.4
+1698537300000,6.074,6.076,6.067,6.068,1920.0
+1698537360000,6.067,6.067,6.063,6.066,2752.9
+1698537420000,6.066,6.069,6.065,6.068,1558.3
+1698537480000,6.069,6.076,6.067,6.076,4926.5
+1698537540000,6.076,6.088,6.075,6.087,3241.0
+1698537600000,6.088,6.107,6.088,6.105,9830.1
+1698537660000,6.106,6.108,6.094,6.094,7494.6
+1698537720000,6.095,6.096,6.075,6.079,12591.3
+1698537780000,6.079,6.085,6.078,6.082,4696.5
+1698537840000,6.083,6.083,6.075,6.081,4663.6
+1698537900000,6.079,6.079,6.064,6.064,5685.0
+1698537960000,6.064,6.065,6.05,6.06,19399.2
+1698538020000,6.06,6.075,6.058,6.074,6225.2
+1698538080000,6.073,6.137,6.073,6.137,25138.9
+1698538140000,6.137,6.147,6.127,6.139,29659.7
+1698538200000,6.138,6.138,6.123,6.129,13347.0
+1698538260000,6.13,6.144,6.126,6.144,7975.8
+1698538320000,6.143,6.17,6.138,6.165,20960.7
+1698538380000,6.166,6.167,6.138,6.143,11672.9
+1698538440000,6.143,6.168,6.142,6.146,13617.4
+1698538500000,6.148,6.169,6.139,6.168,7779.9
+1698538560000,6.168,6.169,6.144,6.159,7625.2
+1698538620000,6.157,6.159,6.145,6.157,6381.1
+1698538680000,6.157,6.157,6.139,6.139,7528.5
+1698538740000,6.139,6.143,6.132,6.135,5754.9
+1698538800000,6.137,6.137,6.124,6.132,7601.6
+1698538860000,6.131,6.137,6.124,6.125,3149.4
+1698538920000,6.124,6.126,6.113,6.117,5114.1
+1698538980000,6.118,6.12,6.111,6.114,2129.2
+1698539040000,6.113,6.12,6.113,6.12,2150.6
+1698539100000,6.119,6.121,6.116,6.119,2927.2
+1698539160000,6.119,6.128,6.119,6.126,2221.1
+1698539220000,6.126,6.145,6.12,6.144,11704.6
+1698539280000,6.144,6.146,6.14,6.143,2277.6
+1698539340000,6.143,6.145,6.138,6.138,4967.1
+1698539400000,6.138,6.138,6.121,6.122,4718.8
+1698539460000,6.123,6.125,6.122,6.123,2146.2
+1698539520000,6.122,6.122,6.105,6.106,8293.9
+1698539580000,6.106,6.121,6.101,6.113,7447.0
+1698539640000,6.114,6.12,6.11,6.11,2723.1
+1698539700000,6.109,6.116,6.103,6.103,4029.2
+1698539760000,6.103,6.108,6.102,6.104,1827.6
+1698539820000,6.105,6.115,6.105,6.113,2924.7
+1698539880000,6.113,6.124,6.112,6.123,2722.2
+1698539940000,6.124,6.128,6.122,6.128,792.6
+1698540000000,6.129,6.145,6.129,6.145,3825.5
+1698540060000,6.145,6.151,6.137,6.137,4689.2
+1698540120000,6.138,6.138,6.13,6.135,4031.3
+1698540180000,6.135,6.147,6.13,6.147,2571.4
+1698540240000,6.147,6.153,6.146,6.153,1655.3
+1698540300000,6.153,6.153,6.141,6.15,3249.3
+1698540360000,6.149,6.149,6.131,6.131,9830.9
+1698540420000,6.132,6.139,6.129,6.139,2360.4
+1698540480000,6.139,6.139,6.127,6.127,2750.5
+1698540540000,6.128,6.13,6.125,6.126,442.0
+1698540600000,6.125,6.133,6.12,6.13,5393.1
+1698540660000,6.13,6.13,6.116,6.116,3066.4
+1698540720000,6.115,6.12,6.111,6.117,3500.6
+1698540780000,6.116,6.116,6.079,6.085,18466.6
+1698540840000,6.083,6.083,6.06,6.081,15093.9
+1698540900000,6.08,6.08,6.065,6.073,5837.7
+1698540960000,6.075,6.077,6.067,6.071,5038.3
+1698541020000,6.071,6.076,6.057,6.06,22378.0
+1698541080000,6.061,6.061,6.05,6.053,5392.0
+1698541140000,6.052,6.057,6.052,6.056,5028.1
+1698541200000,6.056,6.065,6.053,6.059,9844.8
+1698541260000,6.058,6.062,6.04,6.043,14315.1
+1698541320000,6.043,6.075,6.04,6.075,10468.5
+1698541380000,6.076,6.082,6.07,6.08,7656.4
+1698541440000,6.08,6.09,6.076,6.09,10258.4
+1698541500000,6.09,6.105,6.085,6.089,10299.9
+1698541560000,6.088,6.096,6.073,6.095,9349.3
+1698541620000,6.096,6.1,6.089,6.091,4690.7
+1698541680000,6.088,6.088,6.074,6.08,6757.2
+1698541740000,6.081,6.089,6.078,6.088,2936.7
+1698541800000,6.089,6.102,6.082,6.082,5392.3
+1698541860000,6.083,6.087,6.075,6.075,2220.7
+1698541920000,6.074,6.076,6.058,6.059,5828.7
+1698541980000,6.058,6.06,6.051,6.051,3025.6
+1698542040000,6.05,6.064,6.046,6.062,17605.8
+1698542100000,6.062,6.07,6.058,6.066,4735.0
+1698542160000,6.066,6.08,6.063,6.075,5425.9
+1698542220000,6.075,6.084,6.07,6.081,3292.8
+1698542280000,6.08,6.082,6.07,6.073,8538.9
+1698542340000,6.072,6.1,6.07,6.098,28324.9
+1698542400000,6.098,6.102,6.088,6.088,6500.3
+1698542460000,6.087,6.087,6.065,6.072,8812.8
+1698542520000,6.073,6.088,6.07,6.073,12441.9
+1698542580000,6.072,6.077,6.005,6.036,74126.2
+1698542640000,6.036,6.057,6.028,6.043,18326.6
+1698542700000,6.043,6.043,6.032,6.042,8701.9
+1698542760000,6.043,6.052,6.04,6.05,8093.3
+1698542820000,6.05,6.051,6.038,6.039,4526.3
+1698542880000,6.038,6.047,6.0,6.025,42973.7
+1698542940000,6.026,6.028,6.01,6.022,17825.1
+1698543000000,6.023,6.029,6.019,6.019,13091.2
+1698543060000,6.019,6.025,6.015,6.018,11185.0
+1698543120000,6.019,6.029,6.019,6.026,10492.9
+1698543180000,6.027,6.029,6.021,6.026,6980.2
+1698543240000,6.026,6.03,6.018,6.024,7917.7
+1698543300000,6.023,6.035,6.022,6.035,6911.5
+1698543360000,6.034,6.034,6.024,6.027,4760.3
+1698543420000,6.027,6.027,6.015,6.02,8270.2
+1698543480000,6.02,6.022,6.018,6.02,4420.3
+1698543540000,6.02,6.025,6.019,6.022,2394.4
+1698543600000,6.022,6.023,6.02,6.023,1641.3
+1698543660000,6.024,6.029,6.024,6.029,2262.2
+1698543720000,6.028,6.028,6.022,6.022,3416.3
+1698543780000,6.023,6.027,6.021,6.027,4162.7
+1698543840000,6.028,6.028,6.022,6.022,1859.8
+1698543900000,6.022,6.025,6.021,6.025,3623.7
+1698543960000,6.025,6.027,6.022,6.025,3438.9
+1698544020000,6.025,6.032,6.024,6.027,10024.3
+1698544080000,6.028,6.034,6.027,6.034,2415.9
+1698544140000,6.034,6.039,6.033,6.038,2388.8
+1698544200000,6.037,6.049,6.036,6.049,6040.5
+1698544260000,6.049,6.058,6.049,6.053,3495.7
+1698544320000,6.052,6.055,6.049,6.055,2632.0
+1698544380000,6.055,6.06,6.053,6.059,1751.5
+1698544440000,6.059,6.059,6.054,6.057,925.9
+1698544500000,6.057,6.061,6.055,6.057,2618.5
+1698544560000,6.058,6.058,6.056,6.057,469.3
+1698544620000,6.057,6.059,6.057,6.057,1394.4
+1698544680000,6.057,6.06,6.055,6.055,866.9
+1698544740000,6.054,6.055,6.046,6.048,1648.4
+1698544800000,6.049,6.05,6.043,6.044,5476.8
+1698544860000,6.044,6.046,6.029,6.032,5426.4
+1698544920000,6.031,6.035,6.027,6.034,4048.7
+1698544980000,6.036,6.038,6.033,6.036,2209.7
+1698545040000,6.036,6.038,6.028,6.03,2936.5
+1698545100000,6.03,6.035,6.027,6.034,4690.6
+1698545160000,6.034,6.037,6.034,6.034,621.9
+1698545220000,6.034,6.039,6.032,6.035,4429.5
+1698545280000,6.034,6.034,6.03,6.032,1024.0
+1698545340000,6.032,6.032,6.026,6.028,2576.9
+1698545400000,6.028,6.029,6.028,6.029,671.0
+1698545460000,6.028,6.031,6.026,6.027,3576.5
+1698545520000,6.026,6.029,6.026,6.028,607.1
+1698545580000,6.03,6.03,6.027,6.027,456.7
+1698545640000,6.026,6.029,6.026,6.029,755.7
+1698545700000,6.029,6.03,6.026,6.026,1859.0
+1698545760000,6.027,6.038,6.027,6.037,1987.8
+1698545820000,6.036,6.04,6.031,6.031,3853.7
+1698545880000,6.03,6.031,6.02,6.03,10083.9
+1698545940000,6.03,6.036,6.03,6.036,1676.3
+1698546000000,6.037,6.043,6.037,6.043,1618.5
+1698546060000,6.043,6.048,6.043,6.047,2101.2
+1698546120000,6.049,6.049,6.046,6.046,247.2
+1698546180000,6.045,6.052,6.044,6.051,4794.4
+1698546240000,6.052,6.056,6.052,6.054,1757.9
+1698546300000,6.054,6.054,6.043,6.044,5760.1
+1698546360000,6.045,6.05,6.045,6.05,2182.8
+1698546420000,6.05,6.05,6.041,6.041,1983.6
+1698546480000,6.042,6.047,6.04,6.047,4061.8
+1698546540000,6.047,6.049,6.045,6.049,1592.7
+1698546600000,6.049,6.052,6.048,6.051,1365.4
+1698546660000,6.053,6.053,6.048,6.048,1291.9
+1698546720000,6.047,6.048,6.04,6.047,3130.2
+1698546780000,6.046,6.049,6.043,6.045,1761.3
+1698546840000,6.045,6.045,6.036,6.036,1693.2
+1698546900000,6.036,6.036,6.031,6.032,2272.8
+1698546960000,6.031,6.031,6.026,6.027,2256.3
+1698547020000,6.026,6.027,6.016,6.016,9143.2
+1698547080000,6.016,6.02,6.012,6.02,3802.1
+1698547140000,6.02,6.021,6.017,6.017,1192.8
+1698547200000,6.018,6.03,6.016,6.03,3510.6
+1698547260000,6.031,6.032,6.025,6.03,4237.5
+1698547320000,6.03,6.032,6.027,6.031,6542.2
+1698547380000,6.031,6.048,6.031,6.048,11845.0
+1698547440000,6.048,6.052,6.048,6.052,2301.1
+1698547500000,6.052,6.058,6.052,6.056,3622.9
+1698547560000,6.057,6.057,6.052,6.055,1877.3
+1698547620000,6.056,6.061,6.056,6.061,733.6
+1698547680000,6.061,6.067,6.06,6.067,3777.9
+1698547740000,6.067,6.067,6.061,6.062,1763.2
+1698547800000,6.062,6.065,6.062,6.062,3874.8
+1698547860000,6.063,6.07,6.063,6.069,5871.3
+1698547920000,6.068,6.076,6.068,6.074,4844.5
+1698547980000,6.073,6.074,6.071,6.074,797.4
+1698548040000,6.074,6.078,6.071,6.075,2433.3
+1698548100000,6.076,6.08,6.075,6.08,2031.4
+1698548160000,6.08,6.099,6.08,6.098,10433.0
+1698548220000,6.098,6.098,6.094,6.096,4127.7
+1698548280000,6.095,6.095,6.088,6.088,3833.4
+1698548340000,6.088,6.09,6.084,6.085,4846.9
+1698548400000,6.086,6.091,6.075,6.077,6526.4
+1698548460000,6.077,6.078,6.069,6.075,14396.0
+1698548520000,6.076,6.079,6.073,6.075,2284.2
+1698548580000,6.076,6.081,6.075,6.077,2554.8
+1698548640000,6.077,6.082,6.077,6.081,2838.9
+1698548700000,6.081,6.081,6.076,6.076,900.9
+1698548760000,6.077,6.08,6.077,6.078,2220.3
+1698548820000,6.076,6.076,6.071,6.072,972.3
+1698548880000,6.072,6.08,6.072,6.08,2448.5
+1698548940000,6.081,6.081,6.077,6.079,1212.8
+1698549000000,6.08,6.08,6.077,6.077,1438.7
+1698549060000,6.078,6.081,6.078,6.081,395.1
+1698549120000,6.08,6.081,6.079,6.081,985.9
+1698549180000,6.081,6.09,6.079,6.087,11074.9
+1698549240000,6.086,6.088,6.086,6.087,623.3
+1698549300000,6.087,6.099,6.087,6.095,2641.4
+1698549360000,6.095,6.096,6.09,6.093,2770.7
+1698549420000,6.092,6.097,6.09,6.094,4754.8
+1698549480000,6.095,6.097,6.095,6.096,774.1
+1698549540000,6.097,6.098,6.094,6.095,1659.0
+1698549600000,6.094,6.097,6.093,6.097,1372.1
+1698549660000,6.096,6.097,6.094,6.097,820.5
+1698549720000,6.096,6.102,6.096,6.102,1802.3
+1698549780000,6.102,6.102,6.099,6.099,3142.6
+1698549840000,6.098,6.098,6.097,6.097,231.4
+1698549900000,6.096,6.096,6.087,6.087,4897.5
+1698549960000,6.087,6.108,6.087,6.104,7042.6
+1698550020000,6.105,6.108,6.103,6.106,1999.8
+1698550080000,6.106,6.111,6.104,6.111,6914.6
+1698550140000,6.112,6.123,6.111,6.123,4512.4
+1698550200000,6.123,6.124,6.121,6.123,6534.4
+1698550260000,6.123,6.142,6.123,6.141,34536.2
+1698550320000,6.141,6.144,6.139,6.143,4506.0
+1698550380000,6.143,6.148,6.132,6.132,8001.8
+1698550440000,6.133,6.157,6.129,6.157,13415.8
+1698550500000,6.157,6.157,6.149,6.151,7586.3
+1698550560000,6.15,6.154,6.138,6.153,9243.2
+1698550620000,6.153,6.167,6.153,6.162,6349.3
+1698550680000,6.163,6.165,6.152,6.153,7851.5
+1698550740000,6.151,6.151,6.144,6.146,1395.2
+1698550800000,6.146,6.147,6.138,6.142,7706.5
+1698550860000,6.142,6.151,6.142,6.145,5764.6
+1698550920000,6.145,6.151,6.142,6.151,4515.5
+1698550980000,6.15,6.15,6.135,6.14,4752.2
+1698551040000,6.141,6.15,6.141,6.148,1973.1
+1698551100000,6.148,6.163,6.147,6.163,3587.7
+1698551160000,6.162,6.172,6.157,6.165,8048.0
+1698551220000,6.164,6.164,6.153,6.161,5752.9
+1698551280000,6.16,6.161,6.151,6.152,5606.4
+1698551340000,6.152,6.157,6.148,6.154,3957.3
+1698551400000,6.154,6.154,6.146,6.147,4752.4
+1698551460000,6.148,6.148,6.137,6.142,2742.0
+1698551520000,6.143,6.143,6.127,6.127,5768.1
+1698551580000,6.127,6.156,6.124,6.154,21419.8
+1698551640000,6.154,6.154,6.145,6.154,10553.9
+1698551700000,6.154,6.187,6.152,6.185,15649.4
+1698551760000,6.184,6.185,6.153,6.153,16189.6
+1698551820000,6.154,6.154,6.139,6.14,3661.4
+1698551880000,6.14,6.146,6.138,6.138,3189.1
+1698551940000,6.139,6.152,6.137,6.149,2975.4
+1698552000000,6.15,6.173,6.149,6.161,8612.6
+1698552060000,6.16,6.16,6.142,6.142,4840.9
+1698552120000,6.142,6.15,6.139,6.14,4556.8
+1698552180000,6.14,6.148,6.133,6.148,5873.9
+1698552240000,6.148,6.148,6.124,6.124,5613.5
+1698552300000,6.124,6.134,6.12,6.133,9417.7
+1698552360000,6.132,6.144,6.132,6.144,4831.7
+1698552420000,6.144,6.152,6.143,6.149,3762.1
+1698552480000,6.15,6.15,6.145,6.146,3837.1
+1698552540000,6.148,6.171,6.148,6.17,2595.3
+1698552600000,6.17,6.171,6.155,6.171,7053.7
+1698552660000,6.171,6.181,6.167,6.169,9064.1
+1698552720000,6.168,6.168,6.156,6.158,8044.3
+1698552780000,6.159,6.173,6.159,6.173,2772.0
+1698552840000,6.173,6.181,6.17,6.181,8190.2
+1698552900000,6.181,6.183,6.173,6.179,3060.9
+1698552960000,6.18,6.186,6.176,6.176,5124.0
+1698553020000,6.176,6.181,6.174,6.18,2501.6
+1698553080000,6.179,6.218,6.175,6.214,44481.4
+1698553140000,6.215,6.217,6.194,6.21,31527.7
+1698553200000,6.21,6.212,6.199,6.2,4704.7
+1698553260000,6.2,6.2,6.185,6.195,7004.1
+1698553320000,6.196,6.203,6.193,6.2,4663.5
+1698553380000,6.2,6.2,6.192,6.192,2864.3
+1698553440000,6.193,6.198,6.19,6.191,5012.6
+1698553500000,6.191,6.2,6.19,6.2,3720.2
+1698553560000,6.199,6.2,6.194,6.195,2852.9
+1698553620000,6.195,6.205,6.195,6.201,2079.3
+1698553680000,6.201,6.201,6.189,6.198,5881.2
+1698553740000,6.199,6.201,6.197,6.198,3172.5
+1698553800000,6.199,6.21,6.196,6.209,4650.8
+1698553860000,6.21,6.211,6.202,6.208,2191.4
+1698553920000,6.208,6.213,6.203,6.206,2931.4
+1698553980000,6.204,6.205,6.2,6.205,2541.8
+1698554040000,6.205,6.213,6.204,6.213,3566.7
+1698554100000,6.213,6.233,6.212,6.231,12933.6
+1698554160000,6.231,6.25,6.225,6.247,23645.5
+1698554220000,6.247,6.249,6.239,6.24,11298.9
+1698554280000,6.238,6.24,6.231,6.239,4877.0
+1698554340000,6.239,6.28,6.239,6.268,32771.7
+1698554400000,6.268,6.293,6.261,6.286,27772.1
+1698554460000,6.286,6.3,6.27,6.284,28162.0
+1698554520000,6.283,6.296,6.272,6.295,14129.4
+1698554580000,6.295,6.3,6.291,6.297,23755.0
+1698554640000,6.297,6.322,6.297,6.303,38384.5
+1698554700000,6.304,6.34,6.297,6.337,41994.3
+1698554760000,6.337,6.347,6.329,6.329,23762.6
+1698554820000,6.33,6.335,6.302,6.307,28804.9
+1698554880000,6.308,6.31,6.302,6.308,11198.5
+1698554940000,6.307,6.326,6.306,6.311,11857.5
+1698555000000,6.312,6.321,6.269,6.276,37699.0
+1698555060000,6.276,6.277,6.238,6.249,29430.5
+1698555120000,6.249,6.257,6.235,6.235,14254.4
+1698555180000,6.236,6.245,6.226,6.245,9731.4
+1698555240000,6.245,6.262,6.236,6.255,11747.9
+1698555300000,6.255,6.26,6.245,6.252,7260.5
+1698555360000,6.254,6.256,6.24,6.25,11322.9
+1698555420000,6.249,6.256,6.249,6.254,3342.5
+1698555480000,6.253,6.254,6.25,6.251,1523.3
+1698555540000,6.251,6.267,6.251,6.264,9348.0
+1698555600000,6.265,6.283,6.265,6.275,11131.9
+1698555660000,6.275,6.28,6.263,6.264,5117.9
+1698555720000,6.263,6.268,6.257,6.261,6447.7
+1698555780000,6.262,6.265,6.25,6.255,5240.4
+1698555840000,6.255,6.255,6.248,6.248,6964.8
+1698555900000,6.249,6.25,6.224,6.229,23373.9
+1698555960000,6.23,6.238,6.222,6.227,9812.1
+1698556020000,6.228,6.232,6.203,6.205,14468.5
+1698556080000,6.206,6.222,6.198,6.217,21378.7
+1698556140000,6.217,6.218,6.182,6.194,24737.3
+1698556200000,6.194,6.194,6.182,6.185,12723.9
+1698556260000,6.186,6.192,6.182,6.182,6955.1
+1698556320000,6.183,6.19,6.183,6.189,4338.1
+1698556380000,6.19,6.194,6.186,6.192,3791.3
+1698556440000,6.191,6.191,6.181,6.189,6828.8
+1698556500000,6.189,6.195,6.177,6.185,6923.5
+1698556560000,6.185,6.185,6.165,6.179,13820.9
+1698556620000,6.178,6.18,6.175,6.178,2783.6
+1698556680000,6.179,6.181,6.174,6.18,4738.7
+1698556740000,6.179,6.183,6.177,6.18,2351.5
+1698556800000,6.18,6.184,6.176,6.18,6960.9
+1698556860000,6.18,6.19,6.18,6.186,6817.5
+1698556920000,6.185,6.19,6.169,6.169,6257.8
+1698556980000,6.169,6.171,6.152,6.165,9934.2
+1698557040000,6.166,6.172,6.155,6.172,6573.1
+1698557100000,6.173,6.174,6.157,6.16,5636.3
+1698557160000,6.159,6.167,6.157,6.164,3515.5
+1698557220000,6.164,6.171,6.163,6.171,3071.6
+1698557280000,6.172,6.188,6.171,6.187,2769.1
+1698557340000,6.186,6.198,6.183,6.198,5215.7
+1698557400000,6.199,6.202,6.178,6.178,6474.4
+1698557460000,6.177,6.186,6.175,6.185,3666.7
+1698557520000,6.184,6.189,6.182,6.188,1493.4
+1698557580000,6.188,6.19,6.185,6.187,2501.0
+1698557640000,6.187,6.198,6.185,6.195,3289.4
+1698557700000,6.195,6.195,6.187,6.188,3362.9
+1698557760000,6.189,6.198,6.182,6.182,4512.8
+1698557820000,6.183,6.194,6.182,6.192,4035.6
+1698557880000,6.192,6.192,6.186,6.191,5303.8
+1698557940000,6.191,6.198,6.187,6.197,6840.8
+1698558000000,6.197,6.197,6.186,6.19,4948.5
+1698558060000,6.19,6.197,6.189,6.197,5033.2
+1698558120000,6.197,6.199,6.186,6.19,9208.9
+1698558180000,6.19,6.191,6.18,6.186,7917.6
+1698558240000,6.186,6.193,6.182,6.192,5239.2
+1698558300000,6.191,6.194,6.185,6.187,2338.7
+1698558360000,6.187,6.198,6.187,6.198,2302.1
+1698558420000,6.198,6.218,6.198,6.217,6708.2
+1698558480000,6.216,6.221,6.213,6.22,5203.8
+1698558540000,6.221,6.23,6.22,6.23,4177.9
+1698558600000,6.23,6.233,6.222,6.232,7554.1
+1698558660000,6.232,6.233,6.223,6.227,3365.7
+1698558720000,6.227,6.234,6.224,6.233,3275.5
+1698558780000,6.233,6.234,6.224,6.229,4255.6
+1698558840000,6.23,6.23,6.212,6.217,5761.6
+1698558900000,6.217,6.23,6.214,6.23,4438.3
+1698558960000,6.229,6.229,6.211,6.213,4270.9
+1698559020000,6.213,6.216,6.205,6.205,2092.4
+1698559080000,6.205,6.206,6.201,6.205,4399.0
+1698559140000,6.205,6.228,6.205,6.228,6804.4
+1698559200000,6.227,6.235,6.21,6.211,9605.9
+1698559260000,6.21,6.213,6.198,6.201,3854.1
+1698559320000,6.2,6.202,6.184,6.188,10193.9
+1698559380000,6.188,6.213,6.187,6.213,8479.4
+1698559440000,6.212,6.218,6.208,6.212,6739.5
+1698559500000,6.213,6.228,6.21,6.22,15460.3
+1698559560000,6.219,6.228,6.215,6.215,2424.9
+1698559620000,6.215,6.231,6.211,6.231,2439.7
+1698559680000,6.23,6.232,6.224,6.229,3548.2
+1698559740000,6.228,6.237,6.225,6.236,5004.2
+1698559800000,6.236,6.241,6.228,6.236,5322.1
+1698559860000,6.237,6.24,6.23,6.231,2329.3
+1698559920000,6.231,6.231,6.224,6.226,3875.8
+1698559980000,6.226,6.245,6.226,6.241,5134.8
+1698560040000,6.242,6.242,6.214,6.217,18102.0
+1698560100000,6.218,6.219,6.207,6.209,4471.6
+1698560160000,6.209,6.214,6.205,6.208,5243.7
+1698560220000,6.21,6.219,6.21,6.219,1118.8
+1698560280000,6.219,6.223,6.214,6.215,3778.1
+1698560340000,6.215,6.22,6.215,6.22,1477.7
+1698560400000,6.22,6.225,6.216,6.222,3445.6
+1698560460000,6.22,6.222,6.216,6.222,949.9
+1698560520000,6.223,6.232,6.223,6.231,2027.0
+1698560580000,6.231,6.235,6.231,6.232,1236.8
+1698560640000,6.231,6.232,6.225,6.227,4758.4
+1698560700000,6.227,6.228,6.205,6.206,21320.3
+1698560760000,6.206,6.209,6.196,6.197,7377.3
+1698560820000,6.197,6.199,6.189,6.192,8883.3
+1698560880000,6.193,6.199,6.189,6.199,1984.1
+1698560940000,6.2,6.203,6.197,6.2,1850.1
+1698561000000,6.202,6.213,6.202,6.206,6198.6
+1698561060000,6.208,6.21,6.208,6.208,1329.0
+1698561120000,6.208,6.216,6.206,6.206,5714.9
+1698561180000,6.206,6.212,6.205,6.212,1939.4
+1698561240000,6.212,6.212,6.201,6.201,1320.7
+1698561300000,6.203,6.205,6.193,6.194,4859.3
+1698561360000,6.194,6.197,6.193,6.194,1990.0
+1698561420000,6.195,6.196,6.188,6.195,5132.6
+1698561480000,6.196,6.198,6.194,6.198,1110.0
+1698561540000,6.199,6.213,6.198,6.211,3738.1
+1698561600000,6.211,6.221,6.211,6.221,1959.9
+1698561660000,6.222,6.235,6.222,6.226,9659.7
+1698561720000,6.226,6.237,6.226,6.237,6075.7
+1698561780000,6.238,6.248,6.236,6.246,5550.4
+1698561840000,6.246,6.248,6.236,6.24,5764.2
+1698561900000,6.241,6.254,6.241,6.251,4526.0
+1698561960000,6.252,6.257,6.249,6.253,4509.3
+1698562020000,6.252,6.253,6.239,6.244,6701.8
+1698562080000,6.245,6.245,6.23,6.237,7023.2
+1698562140000,6.236,6.239,6.232,6.235,2161.1
+1698562200000,6.235,6.238,6.231,6.231,3548.3
+1698562260000,6.23,6.236,6.226,6.229,2972.2
+1698562320000,6.229,6.229,6.223,6.224,2491.2
+1698562380000,6.224,6.23,6.224,6.229,4735.5
+1698562440000,6.231,6.24,6.231,6.234,4295.3
+1698562500000,6.234,6.251,6.234,6.251,3588.8
+1698562560000,6.251,6.256,6.243,6.25,6282.5
+1698562620000,6.249,6.259,6.242,6.256,8426.9
+1698562680000,6.255,6.255,6.242,6.243,4762.0
+1698562740000,6.244,6.245,6.24,6.241,1393.3
+1698562800000,6.241,6.244,6.234,6.244,6896.3
+1698562860000,6.243,6.259,6.241,6.251,8040.3
+1698562920000,6.251,6.251,6.241,6.241,5792.1
+1698562980000,6.241,6.245,6.238,6.243,5355.9
+1698563040000,6.242,6.248,6.24,6.243,1383.8
+1698563100000,6.243,6.248,6.24,6.242,2350.8
+1698563160000,6.241,6.241,6.239,6.24,545.3
+1698563220000,6.239,6.239,6.233,6.234,2544.3
+1698563280000,6.235,6.237,6.23,6.233,4080.0
+1698563340000,6.233,6.234,6.23,6.231,2218.6
+1698563400000,6.231,6.232,6.226,6.227,2054.5
+1698563460000,6.227,6.227,6.218,6.22,9351.0
+1698563520000,6.221,6.224,6.215,6.215,2711.5
+1698563580000,6.215,6.219,6.213,6.213,1803.4
+1698563640000,6.214,6.218,6.209,6.217,4410.2
+1698563700000,6.218,6.219,6.211,6.211,1836.5
+1698563760000,6.211,6.215,6.21,6.212,2129.7
+1698563820000,6.212,6.227,6.21,6.223,7199.3
+1698563880000,6.223,6.231,6.223,6.231,1648.6
+1698563940000,6.23,6.23,6.21,6.213,8059.6
+1698564000000,6.214,6.218,6.209,6.21,6302.7
+1698564060000,6.209,6.21,6.205,6.209,5956.5
+1698564120000,6.208,6.212,6.202,6.212,4414.2
+1698564180000,6.212,6.214,6.2,6.201,3897.4
+1698564240000,6.201,6.21,6.196,6.196,9291.4
+1698564300000,6.195,6.198,6.189,6.195,6188.0
+1698564360000,6.195,6.203,6.195,6.198,3015.3
+1698564420000,6.199,6.2,6.193,6.196,2449.6
+1698564480000,6.197,6.203,6.196,6.199,2705.0
+1698564540000,6.2,6.205,6.199,6.204,1875.0
+1698564600000,6.204,6.206,6.195,6.2,5383.3
+1698564660000,6.199,6.2,6.191,6.191,3140.3
+1698564720000,6.192,6.194,6.189,6.191,2753.9
+1698564780000,6.191,6.192,6.186,6.187,3551.2
+1698564840000,6.186,6.189,6.185,6.186,1463.3
+1698564900000,6.187,6.188,6.171,6.176,8047.4
+1698564960000,6.176,6.186,6.176,6.184,3391.1
+1698565020000,6.184,6.185,6.177,6.179,2791.3
+1698565080000,6.178,6.181,6.175,6.179,2237.6
+1698565140000,6.18,6.181,6.168,6.173,9672.7
+1698565200000,6.173,6.173,6.168,6.17,2977.1
+1698565260000,6.17,6.176,6.169,6.174,5345.2
+1698565320000,6.174,6.176,6.17,6.17,2065.2
+1698565380000,6.17,6.172,6.158,6.163,8165.4
+1698565440000,6.164,6.176,6.158,6.172,8276.5
+1698565500000,6.173,6.181,6.172,6.174,3137.3
+1698565560000,6.174,6.182,6.173,6.18,3001.1
+1698565620000,6.18,6.186,6.178,6.18,2936.0
+1698565680000,6.18,6.191,6.178,6.188,8701.9
+1698565740000,6.189,6.214,6.189,6.207,11793.3
+1698565800000,6.207,6.259,6.207,6.252,20267.1
+1698565860000,6.253,6.291,6.253,6.289,35214.9
+1698565920000,6.29,6.302,6.274,6.274,31359.7
+1698565980000,6.274,6.281,6.266,6.271,11150.8
+1698566040000,6.272,6.297,6.268,6.294,14157.7
+1698566100000,6.295,6.295,6.276,6.287,13916.7
+1698566160000,6.286,6.286,6.265,6.269,14770.1
+1698566220000,6.27,6.27,6.259,6.262,5102.0
+1698566280000,6.261,6.261,6.244,6.253,14577.8
+1698566340000,6.254,6.259,6.25,6.253,3479.7
+1698566400000,6.253,6.28,6.251,6.277,9158.8
+1698566460000,6.276,6.286,6.265,6.265,7926.8
+1698566520000,6.264,6.281,6.26,6.281,6456.3
+1698566580000,6.282,6.283,6.268,6.268,6610.5
+1698566640000,6.268,6.272,6.261,6.261,3797.9
+1698566700000,6.261,6.269,6.247,6.247,7416.8
+1698566760000,6.248,6.267,6.246,6.246,15947.5
+1698566820000,6.246,6.252,6.244,6.245,1562.0
+1698566880000,6.245,6.249,6.236,6.238,4920.9
+1698566940000,6.238,6.24,6.235,6.237,3359.4
+1698567000000,6.238,6.238,6.233,6.238,2619.2
+1698567060000,6.238,6.246,6.234,6.242,6147.9
+1698567120000,6.241,6.242,6.233,6.238,3742.7
+1698567180000,6.237,6.241,6.233,6.235,3829.8
+1698567240000,6.235,6.239,6.23,6.239,3320.0
+1698567300000,6.239,6.247,6.238,6.243,2071.2
+1698567360000,6.243,6.266,6.243,6.264,9671.3
+1698567420000,6.265,6.278,6.261,6.277,9121.4
+1698567480000,6.278,6.278,6.27,6.277,4480.5
+1698567540000,6.278,6.29,6.273,6.286,14681.6
+1698567600000,6.287,6.293,6.276,6.278,7797.9
+1698567660000,6.278,6.285,6.275,6.276,7231.2
+1698567720000,6.277,6.279,6.27,6.272,11454.9
+1698567780000,6.273,6.276,6.27,6.272,7563.4
+1698567840000,6.272,6.276,6.27,6.274,4768.1
+1698567900000,6.276,6.279,6.274,6.275,3787.1
+1698567960000,6.275,6.276,6.274,6.276,740.7
+1698568020000,6.276,6.286,6.274,6.284,5792.9
+1698568080000,6.284,6.294,6.284,6.292,5090.5
+1698568140000,6.291,6.308,6.291,6.297,11229.3
+1698568200000,6.297,6.328,6.294,6.322,23078.2
+1698568260000,6.323,6.36,6.31,6.357,76420.6
+1698568320000,6.357,6.383,6.353,6.362,54972.0
+1698568380000,6.363,6.439,6.362,6.437,70772.4
+1698568440000,6.438,6.49,6.424,6.49,91858.1
+1698568500000,6.49,6.495,6.428,6.437,78563.8
+1698568560000,6.437,6.479,6.43,6.474,44592.6
+1698568620000,6.473,6.522,6.459,6.466,87568.8
+1698568680000,6.468,6.473,6.441,6.456,42927.9
+1698568740000,6.454,6.464,6.395,6.406,76865.0
+1698568800000,6.407,6.418,6.376,6.385,48128.5
+1698568860000,6.386,6.402,6.383,6.4,19420.6
+1698568920000,6.399,6.408,6.381,6.397,19704.3
+1698568980000,6.398,6.402,6.371,6.376,23547.0
+1698569040000,6.376,6.383,6.354,6.361,21102.7
+1698569100000,6.36,6.385,6.355,6.373,13574.6
+1698569160000,6.375,6.408,6.375,6.408,24419.5
+1698569220000,6.407,6.412,6.392,6.399,22440.3
+1698569280000,6.4,6.407,6.34,6.344,68367.6
+1698569340000,6.344,6.345,6.29,6.311,76752.8
+1698569400000,6.311,6.331,6.306,6.324,23215.0
+1698569460000,6.325,6.33,6.282,6.287,29091.2
+1698569520000,6.287,6.294,6.257,6.289,94798.5
+1698569580000,6.288,6.307,6.286,6.302,16114.2
+1698569640000,6.302,6.304,6.292,6.3,8286.9
+1698569700000,6.298,6.328,6.296,6.322,16333.1
+1698569760000,6.322,6.326,6.315,6.319,10771.5
+1698569820000,6.318,6.328,6.31,6.322,10273.5
+1698569880000,6.322,6.325,6.313,6.318,4526.7
+1698569940000,6.318,6.322,6.31,6.318,13172.4
+1698570000000,6.317,6.324,6.291,6.296,36664.8
+1698570060000,6.297,6.305,6.28,6.292,19808.2
+1698570120000,6.293,6.301,6.285,6.295,9509.0
+1698570180000,6.295,6.309,6.293,6.307,7229.5
+1698570240000,6.308,6.311,6.304,6.304,9987.1
+1698570300000,6.303,6.309,6.298,6.303,5047.5
+1698570360000,6.303,6.311,6.3,6.31,6124.9
+1698570420000,6.31,6.31,6.304,6.305,4267.1
+1698570480000,6.305,6.318,6.304,6.312,17306.7
+1698570540000,6.312,6.314,6.303,6.311,4925.7
+1698570600000,6.311,6.311,6.301,6.308,5767.9
+1698570660000,6.308,6.314,6.304,6.314,7585.7
+1698570720000,6.314,6.32,6.306,6.311,7152.5
+1698570780000,6.311,6.311,6.287,6.29,8283.9
+1698570840000,6.29,6.293,6.281,6.285,9933.3
+1698570900000,6.285,6.285,6.261,6.264,19656.3
+1698570960000,6.263,6.266,6.245,6.257,23804.2
+1698571020000,6.258,6.261,6.245,6.252,11772.8
+1698571080000,6.254,6.262,6.254,6.257,11918.4
+1698571140000,6.257,6.271,6.257,6.268,4892.8
+1698571200000,6.269,6.281,6.269,6.279,15172.0
+1698571260000,6.28,6.281,6.266,6.277,4800.5
+1698571320000,6.276,6.288,6.268,6.288,8982.5
+1698571380000,6.287,6.288,6.271,6.275,8791.9
+1698571440000,6.274,6.274,6.265,6.269,6039.9
+1698571500000,6.269,6.276,6.263,6.265,7105.5
+1698571560000,6.264,6.271,6.26,6.267,4088.5
+1698571620000,6.268,6.27,6.254,6.261,9403.6
+1698571680000,6.262,6.265,6.259,6.265,4730.2
+1698571740000,6.265,6.265,6.236,6.242,22604.6
+1698571800000,6.243,6.25,6.237,6.244,13304.7
+1698571860000,6.245,6.257,6.245,6.255,2286.2
+1698571920000,6.255,6.274,6.255,6.271,8566.6
+1698571980000,6.271,6.285,6.27,6.27,10059.6
+1698572040000,6.27,6.278,6.266,6.272,5700.4
+1698572100000,6.273,6.283,6.255,6.257,9424.6
+1698572160000,6.258,6.271,6.258,6.271,4689.1
+1698572220000,6.272,6.272,6.267,6.27,2525.4
+1698572280000,6.271,6.285,6.271,6.279,5073.0
+1698572340000,6.278,6.278,6.27,6.273,1792.0
+1698572400000,6.273,6.286,6.265,6.266,11421.6
+1698572460000,6.266,6.282,6.266,6.277,3424.8
+1698572520000,6.277,6.278,6.268,6.268,2343.7
+1698572580000,6.268,6.279,6.262,6.279,5681.1
+1698572640000,6.278,6.318,6.278,6.312,21061.2
+1698572700000,6.314,6.336,6.314,6.318,29669.3
+1698572760000,6.32,6.336,6.317,6.328,11998.7
+1698572820000,6.327,6.331,6.314,6.324,11876.7
+1698572880000,6.325,6.328,6.315,6.318,9162.4
+1698572940000,6.319,6.319,6.312,6.314,3622.7
+1698573000000,6.314,6.314,6.3,6.302,8971.2
+1698573060000,6.303,6.303,6.291,6.295,4493.5
+1698573120000,6.295,6.319,6.295,6.314,10472.1
+1698573180000,6.312,6.317,6.309,6.314,2136.4
+1698573240000,6.313,6.314,6.303,6.307,2752.8
+1698573300000,6.307,6.313,6.297,6.3,6130.1
+1698573360000,6.3,6.301,6.273,6.277,10706.4
+1698573420000,6.276,6.281,6.268,6.278,8865.9
+1698573480000,6.278,6.298,6.278,6.291,8118.5
+1698573540000,6.293,6.301,6.29,6.291,6160.7
+1698573600000,6.29,6.291,6.271,6.285,14661.6
+1698573660000,6.285,6.294,6.27,6.274,8856.7
+1698573720000,6.275,6.279,6.268,6.273,3393.8
+1698573780000,6.272,6.274,6.268,6.271,2711.8
+1698573840000,6.271,6.271,6.236,6.264,35830.9
+1698573900000,6.264,6.266,6.235,6.238,12279.1
+1698573960000,6.238,6.243,6.232,6.239,7832.1
+1698574020000,6.239,6.248,6.238,6.242,4557.3
+1698574080000,6.24,6.24,6.234,6.238,5103.5
+1698574140000,6.239,6.242,6.232,6.241,6422.6
+1698574200000,6.241,6.254,6.237,6.247,6319.6
+1698574260000,6.247,6.255,6.244,6.25,3812.4
+1698574320000,6.251,6.26,6.25,6.252,11173.6
+1698574380000,6.251,6.256,6.246,6.249,3218.8
+1698574440000,6.248,6.253,6.244,6.248,3240.0
+1698574500000,6.248,6.254,6.247,6.248,5330.4
+1698574560000,6.248,6.254,6.238,6.239,4974.1
+1698574620000,6.238,6.249,6.237,6.247,2619.1
+1698574680000,6.247,6.248,6.234,6.242,8303.1
+1698574740000,6.242,6.243,6.232,6.243,3117.5
+1698574800000,6.243,6.247,6.24,6.244,2477.7
+1698574860000,6.245,6.246,6.239,6.245,8046.2
+1698574920000,6.246,6.256,6.246,6.256,2782.4
+1698574980000,6.255,6.267,6.255,6.26,4559.4
+1698575040000,6.259,6.26,6.252,6.256,2635.6
+1698575100000,6.257,6.259,6.254,6.257,3528.7
+1698575160000,6.258,6.268,6.258,6.268,1290.6
+1698575220000,6.268,6.274,6.268,6.272,2514.6
+1698575280000,6.273,6.275,6.266,6.271,5500.5
+1698575340000,6.272,6.287,6.272,6.287,4510.8
+1698575400000,6.287,6.307,6.283,6.301,13810.1
+1698575460000,6.301,6.306,6.287,6.297,12118.5
+1698575520000,6.297,6.298,6.282,6.289,5469.4
+1698575580000,6.29,6.298,6.286,6.298,2965.0
+1698575640000,6.299,6.304,6.296,6.3,4086.8
+1698575700000,6.301,6.314,6.298,6.306,11679.1
+1698575760000,6.305,6.306,6.275,6.281,14454.9
+1698575820000,6.28,6.286,6.271,6.281,8485.2
+1698575880000,6.281,6.281,6.274,6.276,3065.7
+1698575940000,6.276,6.285,6.274,6.285,2840.2
+1698576000000,6.286,6.293,6.285,6.293,1973.6
+1698576060000,6.293,6.303,6.293,6.299,7264.2
+1698576120000,6.301,6.304,6.292,6.297,2964.4
+1698576180000,6.296,6.299,6.284,6.286,5762.9
+1698576240000,6.286,6.292,6.286,6.288,1128.4
+1698576300000,6.288,6.288,6.28,6.28,7485.6
+1698576360000,6.28,6.283,6.27,6.281,3148.2
+1698576420000,6.281,6.287,6.281,6.284,1676.9
+1698576480000,6.284,6.308,6.284,6.305,7648.0
+1698576540000,6.304,6.304,6.286,6.288,2860.0
+1698576600000,6.288,6.288,6.28,6.28,1277.5
+1698576660000,6.28,6.292,6.28,6.285,3274.5
+1698576720000,6.284,6.29,6.231,6.243,44983.4
+1698576780000,6.242,6.247,6.239,6.245,7954.7
+1698576840000,6.246,6.255,6.244,6.255,3186.1
+1698576900000,6.256,6.258,6.249,6.25,5268.5
+1698576960000,6.251,6.259,6.251,6.259,2179.1
+1698577020000,6.259,6.264,6.259,6.259,1952.1
+1698577080000,6.259,6.264,6.259,6.263,924.1
+1698577140000,6.263,6.281,6.263,6.278,11591.6
+1698577200000,6.278,6.28,6.262,6.263,5998.4
+1698577260000,6.262,6.262,6.255,6.26,5280.9
+1698577320000,6.262,6.268,6.259,6.267,2676.1
+1698577380000,6.266,6.266,6.254,6.257,4002.8
+1698577440000,6.255,6.265,6.253,6.253,7038.4
+1698577500000,6.254,6.265,6.253,6.265,2591.5
+1698577560000,6.264,6.271,6.259,6.271,6004.4
+1698577620000,6.271,6.286,6.271,6.284,15066.8
+1698577680000,6.286,6.29,6.276,6.282,5034.3
+1698577740000,6.281,6.281,6.267,6.269,4626.8
+1698577800000,6.27,6.271,6.256,6.256,2002.7
+1698577860000,6.256,6.259,6.256,6.259,612.8
+1698577920000,6.26,6.268,6.26,6.263,3297.4
+1698577980000,6.263,6.281,6.26,6.267,17317.9
+1698578040000,6.268,6.268,6.261,6.261,920.2
+1698578100000,6.261,6.265,6.258,6.263,2529.3
+1698578160000,6.263,6.279,6.26,6.272,7271.7
+1698578220000,6.271,6.275,6.259,6.26,5125.8
+1698578280000,6.26,6.268,6.259,6.265,3632.3
+1698578340000,6.266,6.269,6.26,6.261,3963.8
+1698578400000,6.261,6.262,6.252,6.253,6607.5
+1698578460000,6.254,6.265,6.252,6.261,2874.5
+1698578520000,6.26,6.262,6.245,6.248,8958.2
+1698578580000,6.247,6.269,6.239,6.258,14388.3
+1698578640000,6.257,6.264,6.254,6.261,5079.0
+1698578700000,6.26,6.302,6.26,6.295,26869.5
+1698578760000,6.296,6.298,6.284,6.284,14997.7
+1698578820000,6.284,6.295,6.282,6.286,6261.1
+1698578880000,6.286,6.292,6.285,6.291,2458.8
+1698578940000,6.289,6.293,6.284,6.292,3851.7
+1698579000000,6.291,6.291,6.277,6.28,3233.7
+1698579060000,6.282,6.295,6.282,6.284,3630.0
+1698579120000,6.284,6.285,6.278,6.285,3215.1
+1698579180000,6.285,6.296,6.28,6.296,6855.6
+1698579240000,6.295,6.315,6.293,6.312,10068.6
+1698579300000,6.311,6.311,6.297,6.304,6038.6
+1698579360000,6.304,6.347,6.3,6.339,77573.7
+1698579420000,6.338,6.339,6.322,6.324,14875.2
+1698579480000,6.322,6.329,6.321,6.323,5673.9
+1698579540000,6.322,6.333,6.319,6.326,9170.9
+1698579600000,6.325,6.328,6.319,6.323,6623.1
+1698579660000,6.322,6.33,6.32,6.326,7674.0
+1698579720000,6.327,6.335,6.326,6.328,3893.9
+1698579780000,6.328,6.33,6.322,6.324,5204.6
+1698579840000,6.325,6.329,6.321,6.325,9498.1
+1698579900000,6.325,6.327,6.316,6.319,12376.2
+1698579960000,6.32,6.335,6.32,6.335,5022.5
+1698580020000,6.334,6.338,6.324,6.328,6063.3
+1698580080000,6.329,6.338,6.329,6.337,4658.2
+1698580140000,6.337,6.345,6.335,6.341,6499.3
+1698580200000,6.343,6.35,6.332,6.335,15540.3
+1698580260000,6.334,6.338,6.33,6.337,4424.9
+1698580320000,6.337,6.338,6.331,6.331,5082.5
+1698580380000,6.332,6.335,6.33,6.333,3352.6
+1698580440000,6.333,6.334,6.33,6.331,3283.2
+1698580500000,6.331,6.337,6.326,6.335,11288.8
+1698580560000,6.336,6.336,6.323,6.326,5505.9
+1698580620000,6.326,6.326,6.298,6.308,20388.0
+1698580680000,6.307,6.309,6.292,6.294,11667.8
+1698580740000,6.295,6.314,6.291,6.313,8554.9
+1698580800000,6.313,6.313,6.3,6.311,5572.9
+1698580860000,6.31,6.31,6.295,6.297,10614.5
+1698580920000,6.297,6.297,6.27,6.281,22096.0
+1698580980000,6.282,6.282,6.271,6.28,7815.8
+1698581040000,6.28,6.294,6.275,6.293,8629.2
+1698581100000,6.293,6.301,6.286,6.299,6533.9
+1698581160000,6.301,6.308,6.289,6.292,8365.5
+1698581220000,6.292,6.293,6.283,6.291,3467.2
+1698581280000,6.291,6.299,6.291,6.299,1346.4
+1698581340000,6.299,6.301,6.295,6.3,1912.5
+1698581400000,6.3,6.302,6.292,6.296,4042.2
+1698581460000,6.297,6.297,6.284,6.284,4671.0
+1698581520000,6.285,6.292,6.285,6.288,4853.3
+1698581580000,6.289,6.295,6.281,6.283,4415.4
+1698581640000,6.282,6.293,6.277,6.29,7241.7
+1698581700000,6.29,6.292,6.289,6.292,969.6
+1698581760000,6.293,6.294,6.289,6.294,1693.0
+1698581820000,6.295,6.318,6.292,6.314,11496.1
+1698581880000,6.316,6.34,6.316,6.332,14339.2
+1698581940000,6.331,6.34,6.325,6.33,8227.2
+1698582000000,6.33,6.336,6.329,6.329,3767.0
+1698582060000,6.329,6.329,6.321,6.326,3912.7
+1698582120000,6.326,6.328,6.318,6.319,3973.8
+1698582180000,6.319,6.324,6.314,6.316,4678.0
+1698582240000,6.317,6.325,6.317,6.323,2123.6
+1698582300000,6.323,6.327,6.315,6.321,5151.2
+1698582360000,6.32,6.32,6.31,6.312,2813.7
+1698582420000,6.312,6.314,6.305,6.314,3088.8
+1698582480000,6.312,6.313,6.308,6.313,1767.0
+1698582540000,6.313,6.313,6.305,6.306,1181.0
+1698582600000,6.306,6.324,6.306,6.324,3585.2
+1698582660000,6.323,6.328,6.322,6.327,2351.2
+1698582720000,6.328,6.329,6.312,6.315,3392.2
+1698582780000,6.316,6.319,6.312,6.316,3553.5
+1698582840000,6.317,6.325,6.316,6.325,3069.7
+1698582900000,6.325,6.331,6.325,6.329,3423.0
+1698582960000,6.329,6.331,6.327,6.328,991.6
+1698583020000,6.329,6.33,6.324,6.324,2074.4
+1698583080000,6.324,6.324,6.317,6.318,3608.4
+1698583140000,6.319,6.326,6.319,6.326,1330.5
+1698583200000,6.326,6.327,6.314,6.318,4901.9
+1698583260000,6.318,6.323,6.311,6.32,5844.4
+1698583320000,6.321,6.328,6.321,6.327,4436.3
+1698583380000,6.327,6.339,6.327,6.339,4967.4
+1698583440000,6.339,6.34,6.329,6.331,4686.2
+1698583500000,6.331,6.335,6.327,6.329,3068.6
+1698583560000,6.33,6.335,6.33,6.335,2063.8
+1698583620000,6.335,6.346,6.334,6.341,7112.3
+1698583680000,6.341,6.355,6.336,6.355,12657.7
+1698583740000,6.356,6.366,6.347,6.349,15513.6
+1698583800000,6.349,6.378,6.348,6.37,20764.5
+1698583860000,6.369,6.369,6.353,6.366,8518.5
+1698583920000,6.366,6.376,6.36,6.365,7635.9
+1698583980000,6.365,6.375,6.355,6.371,9701.6
+1698584040000,6.37,6.374,6.361,6.371,6069.7
+1698584100000,6.371,6.375,6.367,6.371,8080.2
+1698584160000,6.371,6.392,6.37,6.384,21834.6
+1698584220000,6.385,6.392,6.381,6.389,6998.0
+1698584280000,6.39,6.394,6.38,6.393,17801.7
+1698584340000,6.393,6.4,6.39,6.392,10911.8
+1698584400000,6.39,6.426,6.387,6.425,62779.2
+1698584460000,6.425,6.426,6.398,6.398,19235.4
+1698584520000,6.397,6.402,6.389,6.391,15028.5
+1698584580000,6.392,6.394,6.371,6.375,15475.3
+1698584640000,6.374,6.379,6.362,6.362,12790.0
+1698584700000,6.362,6.379,6.361,6.373,7421.7
+1698584760000,6.372,6.381,6.368,6.379,6424.4
+1698584820000,6.379,6.386,6.369,6.371,9077.5
+1698584880000,6.371,6.375,6.368,6.373,5128.2
+1698584940000,6.374,6.379,6.37,6.373,6815.9
+1698585000000,6.373,6.388,6.372,6.378,7674.6
+1698585060000,6.377,6.378,6.345,6.35,18572.2
+1698585120000,6.35,6.352,6.338,6.344,16455.6
+1698585180000,6.343,6.349,6.33,6.348,14932.9
+1698585240000,6.348,6.364,6.344,6.364,9392.0
+1698585300000,6.365,6.375,6.361,6.366,13395.2
+1698585360000,6.365,6.384,6.361,6.381,13058.2
+1698585420000,6.382,6.382,6.36,6.36,14134.8
+1698585480000,6.36,6.361,6.348,6.348,7219.6
+1698585540000,6.349,6.366,6.349,6.358,4831.0
+1698585600000,6.359,6.363,6.355,6.362,4030.1
+1698585660000,6.361,6.361,6.351,6.355,4217.9
+1698585720000,6.354,6.356,6.348,6.348,5034.5
+1698585780000,6.348,6.348,6.332,6.342,12661.6
+1698585840000,6.342,6.347,6.331,6.334,5394.8
+1698585900000,6.335,6.346,6.335,6.343,8990.6
+1698585960000,6.345,6.347,6.341,6.346,4125.6
+1698586020000,6.345,6.348,6.336,6.344,5641.1
+1698586080000,6.344,6.345,6.336,6.341,6126.7
+1698586140000,6.342,6.346,6.331,6.331,5214.7
+1698586200000,6.331,6.332,6.309,6.319,18042.4
+1698586260000,6.319,6.322,6.287,6.291,32433.0
+1698586320000,6.29,6.301,6.289,6.294,17288.9
+1698586380000,6.294,6.3,6.29,6.295,9626.3
+1698586440000,6.296,6.301,6.294,6.296,5684.8
+1698586500000,6.294,6.308,6.293,6.294,12905.9
+1698586560000,6.296,6.3,6.28,6.281,17606.7
+1698586620000,6.281,6.281,6.268,6.271,17067.6
+1698586680000,6.271,6.292,6.271,6.288,12288.5
+1698586740000,6.291,6.298,6.278,6.293,9843.7
+1698586800000,6.294,6.298,6.291,6.298,5165.3
+1698586860000,6.298,6.305,6.29,6.305,8111.1
+1698586920000,6.306,6.306,6.282,6.291,12525.2
+1698586980000,6.29,6.291,6.281,6.286,6966.9
+1698587040000,6.285,6.301,6.28,6.3,12732.1
+1698587100000,6.3,6.3,6.286,6.29,4429.8
+1698587160000,6.292,6.304,6.291,6.299,6456.3
+1698587220000,6.298,6.309,6.294,6.309,6345.8
+1698587280000,6.309,6.316,6.305,6.306,7995.2
+1698587340000,6.307,6.31,6.3,6.305,2728.6
+1698587400000,6.306,6.309,6.301,6.305,1930.7
+1698587460000,6.305,6.305,6.291,6.292,16523.2
+1698587520000,6.291,6.303,6.289,6.298,7292.7
+1698587580000,6.298,6.304,6.297,6.298,2466.8
+1698587640000,6.297,6.304,6.296,6.304,6457.1
+1698587700000,6.304,6.312,6.304,6.306,6312.9
+1698587760000,6.307,6.308,6.3,6.301,12081.5
+1698587820000,6.301,6.304,6.3,6.301,6438.4
+1698587880000,6.301,6.303,6.293,6.3,11043.1
+1698587940000,6.299,6.309,6.299,6.306,4600.5
+1698588000000,6.306,6.333,6.304,6.33,27001.1
+1698588060000,6.33,6.333,6.315,6.317,5079.3
+1698588120000,6.317,6.338,6.316,6.336,13410.8
+1698588180000,6.336,6.344,6.335,6.343,8835.8
+1698588240000,6.344,6.363,6.34,6.363,12087.6
+1698588300000,6.363,6.38,6.362,6.379,17461.2
+1698588360000,6.379,6.392,6.369,6.374,23213.6
+1698588420000,6.373,6.374,6.358,6.369,11170.7
+1698588480000,6.368,6.391,6.368,6.387,11109.0
+1698588540000,6.388,6.399,6.368,6.383,48469.5
+1698588600000,6.382,6.382,6.336,6.34,17498.1
+1698588660000,6.341,6.351,6.339,6.349,8079.1
+1698588720000,6.349,6.353,6.336,6.352,10705.3
+1698588780000,6.352,6.353,6.347,6.352,1736.6
+1698588840000,6.352,6.353,6.336,6.337,3057.9
+1698588900000,6.337,6.347,6.335,6.347,3701.4
+1698588960000,6.348,6.361,6.341,6.361,7059.4
+1698589020000,6.361,6.363,6.34,6.348,11578.3
+1698589080000,6.348,6.35,6.342,6.344,3346.4
+1698589140000,6.344,6.346,6.336,6.338,3436.8
+1698589200000,6.339,6.339,6.317,6.318,6999.7
+1698589260000,6.319,6.332,6.317,6.331,4530.3
+1698589320000,6.331,6.338,6.329,6.338,2830.4
+1698589380000,6.339,6.343,6.334,6.336,3651.1
+1698589440000,6.337,6.339,6.321,6.323,7276.1
+1698589500000,6.324,6.327,6.321,6.327,2257.2
+1698589560000,6.327,6.336,6.327,6.332,2767.5
+1698589620000,6.332,6.336,6.319,6.322,3204.1
+1698589680000,6.323,6.333,6.321,6.332,4151.2
+1698589740000,6.332,6.335,6.329,6.334,2690.7
+1698589800000,6.333,6.336,6.323,6.324,2989.2
+1698589860000,6.323,6.328,6.321,6.328,2321.2
+1698589920000,6.326,6.332,6.325,6.329,1001.2
+1698589980000,6.329,6.347,6.325,6.343,3984.3
+1698590040000,6.342,6.345,6.337,6.342,4613.2
+1698590100000,6.342,6.345,6.318,6.318,8216.0
+1698590160000,6.318,6.322,6.309,6.313,12905.6
+1698590220000,6.313,6.318,6.301,6.312,14555.3
+1698590280000,6.313,6.32,6.311,6.315,4279.8
+1698590340000,6.316,6.319,6.312,6.314,2423.7
+1698590400000,6.315,6.318,6.312,6.315,4186.1
+1698590460000,6.316,6.326,6.313,6.326,4298.9
+1698590520000,6.326,6.326,6.316,6.318,3373.5
+1698590580000,6.318,6.322,6.313,6.32,5745.7
+1698590640000,6.321,6.321,6.313,6.321,3559.7
+1698590700000,6.321,6.329,6.318,6.324,3201.5
+1698590760000,6.324,6.324,6.311,6.32,1851.8
+1698590820000,6.32,6.329,6.32,6.327,1943.0
+1698590880000,6.327,6.328,6.311,6.322,7886.9
+1698590940000,6.32,6.336,6.32,6.331,8010.4
+1698591000000,6.331,6.333,6.326,6.329,3905.8
+1698591060000,6.33,6.331,6.318,6.319,5559.1
+1698591120000,6.318,6.319,6.303,6.308,7953.6
+1698591180000,6.309,6.333,6.309,6.324,5162.2
+1698591240000,6.325,6.329,6.316,6.316,6119.5
+1698591300000,6.316,6.316,6.308,6.312,1701.9
+1698591360000,6.312,6.313,6.301,6.304,1876.2
+1698591420000,6.306,6.311,6.3,6.302,4185.2
+1698591480000,6.302,6.31,6.296,6.299,9004.6
+1698591540000,6.298,6.3,6.287,6.29,12033.6
+1698591600000,6.29,6.305,6.287,6.303,5975.2
+1698591660000,6.3,6.306,6.29,6.294,3642.5
+1698591720000,6.294,6.296,6.278,6.28,9115.1
+1698591780000,6.28,6.281,6.27,6.272,8939.7
+1698591840000,6.271,6.273,6.25,6.26,20405.0
+1698591900000,6.26,6.264,6.25,6.252,8204.7
+1698591960000,6.251,6.263,6.243,6.247,16535.6
+1698592020000,6.246,6.253,6.242,6.253,8159.6
+1698592080000,6.252,6.259,6.245,6.25,16360.3
+1698592140000,6.249,6.257,6.249,6.254,5401.3
+1698592200000,6.254,6.254,6.249,6.251,4568.3
+1698592260000,6.253,6.253,6.245,6.251,3970.8
+1698592320000,6.251,6.252,6.247,6.251,4288.0
+1698592380000,6.251,6.256,6.251,6.253,3429.4
+1698592440000,6.252,6.253,6.25,6.253,1405.2
+1698592500000,6.252,6.26,6.251,6.251,5307.2
+1698592560000,6.252,6.258,6.252,6.258,3078.1
+1698592620000,6.256,6.271,6.255,6.269,7575.9
+1698592680000,6.269,6.272,6.263,6.268,6151.5
+1698592740000,6.267,6.27,6.261,6.267,4723.2
+1698592800000,6.267,6.268,6.255,6.255,2849.6
+1698592860000,6.255,6.256,6.25,6.253,2846.3
+1698592920000,6.253,6.255,6.25,6.253,5420.0
+1698592980000,6.252,6.267,6.252,6.267,4675.7
+1698593040000,6.267,6.278,6.265,6.276,7022.1
+1698593100000,6.275,6.276,6.27,6.27,2953.3
+1698593160000,6.27,6.272,6.21,6.218,76956.7
+1698593220000,6.218,6.236,6.216,6.235,17247.0
+1698593280000,6.234,6.239,6.23,6.235,4423.4
+1698593340000,6.234,6.237,6.231,6.234,4974.9
+1698593400000,6.235,6.24,6.231,6.231,4087.4
+1698593460000,6.23,6.23,6.216,6.217,16277.9
+1698593520000,6.218,6.228,6.213,6.218,11123.2
+1698593580000,6.219,6.223,6.213,6.214,5188.2
+1698593640000,6.213,6.224,6.212,6.22,5684.4
+1698593700000,6.22,6.222,6.132,6.187,169478.2
+1698593760000,6.186,6.188,6.173,6.174,20321.8
+1698593820000,6.173,6.181,6.171,6.178,8748.7
+1698593880000,6.179,6.188,6.173,6.185,12091.5
+1698593940000,6.186,6.195,6.183,6.189,16168.3
+1698594000000,6.189,6.189,6.18,6.186,7479.7
+1698594060000,6.187,6.188,6.182,6.186,5907.7
+1698594120000,6.186,6.187,6.18,6.18,8871.0
+1698594180000,6.18,6.18,6.174,6.176,5650.2
+1698594240000,6.175,6.182,6.175,6.179,5059.1
+1698594300000,6.179,6.183,6.178,6.182,4422.0
+1698594360000,6.182,6.193,6.18,6.193,5138.5
+1698594420000,6.192,6.202,6.192,6.2,8881.5
+1698594480000,6.2,6.204,6.192,6.192,6207.9
+1698594540000,6.192,6.192,6.189,6.191,2858.0
+1698594600000,6.192,6.203,6.187,6.201,12013.3
+1698594660000,6.202,6.209,6.202,6.207,6148.9
+1698594720000,6.208,6.216,6.205,6.211,8817.8
+1698594780000,6.21,6.21,6.186,6.202,9256.6
+1698594840000,6.204,6.216,6.203,6.203,5243.0
+1698594900000,6.204,6.208,6.2,6.208,3259.3
+1698594960000,6.207,6.214,6.201,6.207,6391.7
+1698595020000,6.208,6.209,6.198,6.201,4684.8
+1698595080000,6.202,6.203,6.197,6.199,1057.9
+1698595140000,6.199,6.205,6.197,6.202,3223.1
+1698595200000,6.203,6.21,6.193,6.194,8566.6
+1698595260000,6.195,6.197,6.186,6.188,4727.6
+1698595320000,6.186,6.189,6.178,6.179,3397.3
+1698595380000,6.179,6.18,6.165,6.171,11250.6
+1698595440000,6.173,6.197,6.173,6.194,6610.9
+1698595500000,6.194,6.194,6.177,6.179,6455.6
+1698595560000,6.178,6.208,6.178,6.208,5038.9
+1698595620000,6.207,6.21,6.205,6.21,2529.0
+1698595680000,6.211,6.211,6.199,6.2,5015.1
+1698595740000,6.202,6.214,6.202,6.209,9723.1
+1698595800000,6.21,6.213,6.204,6.21,2878.2
+1698595860000,6.209,6.215,6.208,6.209,4089.2
+1698595920000,6.209,6.215,6.205,6.209,3774.9
+1698595980000,6.209,6.223,6.208,6.214,9304.9
+1698596040000,6.212,6.222,6.212,6.217,3883.7
+1698596100000,6.217,6.22,6.212,6.219,3126.7
+1698596160000,6.219,6.22,6.216,6.218,2076.0
+1698596220000,6.218,6.226,6.218,6.22,2393.2
+1698596280000,6.22,6.223,6.216,6.217,3201.6
+1698596340000,6.216,6.219,6.21,6.211,2165.1
+1698596400000,6.211,6.211,6.194,6.197,4415.8
+1698596460000,6.197,6.202,6.183,6.185,8649.0
+1698596520000,6.186,6.196,6.18,6.182,7011.6
+1698596580000,6.181,6.181,6.15,6.176,30273.2
+1698596640000,6.179,6.19,6.171,6.185,6288.9
+1698596700000,6.187,6.199,6.185,6.197,5075.4
+1698596760000,6.197,6.201,6.18,6.18,4308.8
+1698596820000,6.181,6.183,6.177,6.178,1502.0
+1698596880000,6.179,6.187,6.176,6.182,1826.9
+1698596940000,6.18,6.19,6.177,6.182,5130.3
+1698597000000,6.183,6.189,6.171,6.171,10576.2
+1698597060000,6.17,6.175,6.158,6.169,11962.2
+1698597120000,6.168,6.176,6.161,6.169,7550.1
+1698597180000,6.17,6.18,6.17,6.176,2164.0
+1698597240000,6.175,6.18,6.167,6.167,3437.8
+1698597300000,6.166,6.181,6.166,6.18,6969.7
+1698597360000,6.18,6.18,6.169,6.169,1743.0
+1698597420000,6.168,6.169,6.16,6.163,3450.7
+1698597480000,6.164,6.177,6.163,6.166,7131.7
+1698597540000,6.165,6.179,6.162,6.179,6444.3
+1698597600000,6.179,6.182,6.171,6.178,2565.3
+1698597660000,6.178,6.181,6.171,6.173,2941.9
+1698597720000,6.173,6.173,6.166,6.167,3177.1
+1698597780000,6.167,6.173,6.166,6.173,3393.5
+1698597840000,6.174,6.175,6.173,6.173,1925.8
+1698597900000,6.173,6.174,6.16,6.166,4635.0
+1698597960000,6.166,6.182,6.164,6.181,8697.2
+1698598020000,6.181,6.192,6.181,6.192,3464.1
+1698598080000,6.192,6.197,6.188,6.193,3988.4
+1698598140000,6.193,6.196,6.192,6.196,926.2
+1698598200000,6.196,6.201,6.196,6.198,3884.3
+1698598260000,6.199,6.199,6.195,6.195,1387.8
+1698598320000,6.196,6.196,6.192,6.193,2404.6
+1698598380000,6.193,6.198,6.191,6.195,7095.9
+1698598440000,6.195,6.195,6.188,6.193,3857.5
+1698598500000,6.194,6.194,6.181,6.184,1634.3
+1698598560000,6.184,6.189,6.182,6.184,2004.1
+1698598620000,6.185,6.188,6.179,6.179,6486.4
+1698598680000,6.179,6.187,6.178,6.186,2977.5
+1698598740000,6.185,6.196,6.185,6.192,1661.8
+1698598800000,6.192,6.211,6.192,6.208,8240.4
+1698598860000,6.209,6.211,6.193,6.193,9894.0
+1698598920000,6.192,6.192,6.174,6.175,34462.3
+1698598980000,6.174,6.184,6.169,6.173,8012.1
+1698599040000,6.172,6.18,6.171,6.174,4944.0
+1698599100000,6.174,6.18,6.173,6.175,3324.1
+1698599160000,6.175,6.196,6.175,6.195,3619.3
+1698599220000,6.196,6.202,6.196,6.199,3412.8
+1698599280000,6.2,6.2,6.197,6.198,2047.7
+1698599340000,6.197,6.203,6.197,6.203,2142.0
+1698599400000,6.203,6.205,6.193,6.193,4269.7
+1698599460000,6.194,6.201,6.191,6.201,1162.3
+1698599520000,6.201,6.201,6.196,6.198,1594.7
+1698599580000,6.197,6.204,6.196,6.196,1796.7
+1698599640000,6.197,6.203,6.197,6.201,1175.3
+1698599700000,6.201,6.202,6.191,6.191,6415.1
+1698599760000,6.192,6.195,6.191,6.193,1011.6
+1698599820000,6.193,6.197,6.19,6.195,2230.1
+1698599880000,6.195,6.199,6.195,6.196,2177.9
+1698599940000,6.197,6.203,6.196,6.203,2915.4
+1698600000000,6.204,6.205,6.188,6.191,9564.7
+1698600060000,6.192,6.192,6.179,6.183,4320.8
+1698600120000,6.182,6.182,6.149,6.168,53739.1
+1698600180000,6.168,6.171,6.166,6.168,2904.9
+1698600240000,6.169,6.173,6.166,6.173,3099.0
+1698600300000,6.174,6.177,6.168,6.175,8502.5
+1698600360000,6.175,6.183,6.175,6.183,9221.3
+1698600420000,6.184,6.185,6.175,6.175,2928.8
+1698600480000,6.176,6.186,6.175,6.186,2449.2
+1698600540000,6.187,6.188,6.17,6.18,20178.2
+1698600600000,6.18,6.186,6.174,6.178,7213.3
+1698600660000,6.18,6.186,6.18,6.185,820.9
+1698600720000,6.185,6.192,6.184,6.189,6435.9
+1698600780000,6.189,6.194,6.188,6.194,3877.1
+1698600840000,6.194,6.198,6.185,6.191,12268.6
+1698600900000,6.19,6.19,6.187,6.189,1094.6
+1698600960000,6.189,6.21,6.188,6.21,9925.1
+1698601020000,6.209,6.213,6.197,6.211,7426.1
+1698601080000,6.211,6.222,6.211,6.214,8920.3
+1698601140000,6.214,6.215,6.203,6.203,4519.1
+1698601200000,6.205,6.209,6.193,6.193,4704.6
+1698601260000,6.193,6.197,6.188,6.196,6543.9
+1698601320000,6.197,6.197,6.185,6.189,5749.0
+1698601380000,6.188,6.19,6.185,6.187,2902.3
+1698601440000,6.188,6.189,6.182,6.185,6005.8
+1698601500000,6.184,6.195,6.184,6.193,6538.3
+1698601560000,6.192,6.196,6.184,6.185,4298.6
+1698601620000,6.185,6.187,6.182,6.185,2017.8
+1698601680000,6.186,6.193,6.184,6.19,4122.2
+1698601740000,6.19,6.19,6.182,6.185,2510.6
+1698601800000,6.185,6.188,6.176,6.185,7565.7
+1698601860000,6.184,6.19,6.179,6.183,3124.6
+1698601920000,6.183,6.185,6.159,6.174,34342.0
+1698601980000,6.175,6.178,6.162,6.176,6578.4
+1698602040000,6.177,6.182,6.175,6.175,2647.2
+1698602100000,6.175,6.178,6.164,6.167,3401.8
+1698602160000,6.167,6.173,6.16,6.172,6417.8
+1698602220000,6.172,6.177,6.165,6.166,3117.7
+1698602280000,6.165,6.167,6.159,6.167,5526.0
+1698602340000,6.167,6.177,6.163,6.164,8413.4
+1698602400000,6.165,6.167,6.158,6.167,6692.4
+1698602460000,6.169,6.189,6.169,6.186,3964.7
+1698602520000,6.185,6.199,6.185,6.192,5403.9
+1698602580000,6.191,6.205,6.19,6.205,5616.9
+1698602640000,6.206,6.209,6.203,6.205,4873.0
+1698602700000,6.205,6.211,6.201,6.206,5199.4
+1698602760000,6.205,6.214,6.204,6.211,3188.2
+1698602820000,6.211,6.215,6.206,6.206,3759.6
+1698602880000,6.207,6.21,6.203,6.206,5051.3
+1698602940000,6.206,6.206,6.2,6.203,2264.3
+1698603000000,6.203,6.21,6.2,6.208,3856.2
+1698603060000,6.208,6.21,6.2,6.202,1717.8
+1698603120000,6.2,6.203,6.195,6.199,1412.7
+1698603180000,6.198,6.198,6.188,6.188,2274.5
+1698603240000,6.187,6.189,6.181,6.185,3432.9
+1698603300000,6.185,6.188,6.182,6.188,2199.6
+1698603360000,6.189,6.192,6.186,6.189,2453.4
+1698603420000,6.187,6.194,6.185,6.191,1734.6
+1698603480000,6.191,6.193,6.187,6.19,1489.9
+1698603540000,6.189,6.189,6.172,6.172,11368.4
+1698603600000,6.173,6.183,6.168,6.174,6646.2
+1698603660000,6.172,6.175,6.17,6.175,1252.2
+1698603720000,6.175,6.186,6.174,6.179,3133.2
+1698603780000,6.179,6.183,6.176,6.176,2319.5
+1698603840000,6.176,6.183,6.171,6.178,2987.4
+1698603900000,6.176,6.182,6.167,6.177,19637.8
+1698603960000,6.178,6.18,6.176,6.176,1966.8
+1698604020000,6.175,6.175,6.16,6.161,10516.5
+1698604080000,6.161,6.171,6.156,6.168,13751.4
+1698604140000,6.168,6.169,6.163,6.165,4253.6
+1698604200000,6.164,6.179,6.163,6.173,4685.7
+1698604260000,6.174,6.175,6.153,6.154,4639.0
+1698604320000,6.154,6.159,6.152,6.157,3181.9
+1698604380000,6.157,6.159,6.14,6.15,15059.4
+1698604440000,6.15,6.156,6.15,6.154,2480.6
+1698604500000,6.154,6.163,6.152,6.158,1855.2
+1698604560000,6.158,6.163,6.157,6.16,1630.9
+1698604620000,6.161,6.163,6.152,6.161,2550.2
+1698604680000,6.161,6.161,6.147,6.151,11062.0
+1698604740000,6.15,6.157,6.148,6.157,675.5
+1698604800000,6.158,6.159,6.154,6.154,1858.0
+1698604860000,6.154,6.154,6.147,6.152,2882.3
+1698604920000,6.151,6.152,6.148,6.149,1791.4
+1698604980000,6.149,6.15,6.142,6.143,3270.2
+1698605040000,6.142,6.145,6.126,6.142,13282.8
+1698605100000,6.142,6.15,6.138,6.147,2595.9
+1698605160000,6.148,6.156,6.148,6.156,4362.2
+1698605220000,6.156,6.158,6.15,6.151,3069.0
+1698605280000,6.151,6.162,6.151,6.162,1955.5
+1698605340000,6.163,6.166,6.158,6.158,1987.5
+1698605400000,6.158,6.16,6.157,6.158,1056.3
+1698605460000,6.158,6.162,6.151,6.151,2336.8
+1698605520000,6.152,6.155,6.151,6.154,2282.8
+1698605580000,6.154,6.157,6.154,6.157,527.3
+1698605640000,6.157,6.16,6.154,6.158,4788.7
+1698605700000,6.158,6.167,6.158,6.166,3372.0
+1698605760000,6.167,6.172,6.162,6.162,2892.1
+1698605820000,6.164,6.168,6.163,6.164,1785.6
+1698605880000,6.164,6.164,6.159,6.162,1839.3
+1698605940000,6.163,6.167,6.163,6.166,1100.0
+1698606000000,6.165,6.168,6.132,6.136,31066.9
+1698606060000,6.134,6.143,6.107,6.113,38121.0
+1698606120000,6.113,6.121,6.1,6.117,29890.4
+1698606180000,6.118,6.133,6.117,6.13,8658.3
+1698606240000,6.131,6.137,6.128,6.13,8190.1
+1698606300000,6.131,6.138,6.126,6.131,7015.0
+1698606360000,6.131,6.136,6.131,6.133,2484.5
+1698606420000,6.132,6.136,6.13,6.135,2400.3
+1698606480000,6.135,6.135,6.117,6.121,8145.5
+1698606540000,6.123,6.131,6.12,6.126,5594.9
+1698606600000,6.126,6.129,6.118,6.122,5557.1
+1698606660000,6.123,6.128,6.12,6.123,2402.9
+1698606720000,6.122,6.125,6.118,6.121,1764.1
+1698606780000,6.121,6.127,6.12,6.125,2007.2
+1698606840000,6.124,6.128,6.119,6.12,2061.5
+1698606900000,6.119,6.131,6.118,6.118,6624.6
+1698606960000,6.118,6.123,6.117,6.119,1833.5
+1698607020000,6.119,6.119,6.115,6.116,815.6
+1698607080000,6.115,6.117,6.11,6.113,4353.0
+1698607140000,6.113,6.118,6.108,6.114,2077.0
+1698607200000,6.113,6.117,6.105,6.111,6019.3
+1698607260000,6.113,6.117,6.112,6.112,1942.3
+1698607320000,6.113,6.116,6.112,6.113,1666.9
+1698607380000,6.114,6.117,6.113,6.117,3148.3
+1698607440000,6.117,6.119,6.111,6.117,3438.0
+1698607500000,6.117,6.122,6.117,6.122,2715.8
+1698607560000,6.121,6.122,6.119,6.119,1820.4
+1698607620000,6.119,6.121,6.109,6.11,10633.1
+1698607680000,6.11,6.113,6.101,6.112,16777.4
+1698607740000,6.112,6.112,6.1,6.109,16789.8
+1698607800000,6.11,6.12,6.11,6.117,3197.1
+1698607860000,6.117,6.123,6.117,6.122,1486.0
+1698607920000,6.124,6.133,6.124,6.13,5977.9
+1698607980000,6.128,6.133,6.121,6.131,4670.8
+1698608040000,6.13,6.132,6.127,6.131,1831.0
+1698608100000,6.131,6.132,6.13,6.132,1571.6
+1698608160000,6.132,6.136,6.132,6.134,2781.2
+1698608220000,6.134,6.138,6.134,6.138,8178.8
+1698608280000,6.14,6.168,6.139,6.16,13425.3
+1698608340000,6.159,6.168,6.158,6.163,4991.6
+1698608400000,6.163,6.166,6.153,6.155,4984.7
+1698608460000,6.155,6.169,6.154,6.165,7316.2
+1698608520000,6.165,6.174,6.165,6.169,3174.0
+1698608580000,6.168,6.168,6.159,6.159,1018.2
+1698608640000,6.16,6.167,6.16,6.16,2374.1
+1698608700000,6.161,6.161,6.148,6.161,6481.5
+1698608760000,6.16,6.163,6.156,6.157,2872.6
+1698608820000,6.157,6.159,6.148,6.157,9164.7
+1698608880000,6.157,6.161,6.154,6.158,3929.8
+1698608940000,6.157,6.157,6.149,6.149,2253.5
+1698609000000,6.149,6.157,6.149,6.155,2487.2
+1698609060000,6.154,6.154,6.135,6.138,4701.1
+1698609120000,6.139,6.144,6.139,6.144,1762.2
+1698609180000,6.144,6.148,6.144,6.148,2298.8
+1698609240000,6.149,6.152,6.149,6.15,1046.4
+1698609300000,6.15,6.152,6.15,6.152,831.8
+1698609360000,6.153,6.155,6.153,6.153,753.8
+1698609420000,6.153,6.156,6.147,6.149,4655.3
+1698609480000,6.15,6.162,6.15,6.159,2837.1
+1698609540000,6.158,6.164,6.158,6.163,2401.2
+1698609600000,6.164,6.17,6.16,6.17,6800.7
+1698609660000,6.17,6.18,6.167,6.179,6256.3
+1698609720000,6.179,6.185,6.174,6.178,6467.4
+1698609780000,6.178,6.178,6.168,6.168,1895.5
+1698609840000,6.169,6.17,6.159,6.163,6638.0
+1698609900000,6.163,6.165,6.16,6.165,4003.7
+1698609960000,6.166,6.176,6.166,6.176,1722.0
+1698610020000,6.177,6.184,6.177,6.181,5022.8
+1698610080000,6.181,6.182,6.177,6.179,2346.1
+1698610140000,6.178,6.179,6.164,6.164,7004.4
+1698610200000,6.164,6.164,6.151,6.156,9742.5
+1698610260000,6.156,6.157,6.153,6.157,1778.1
+1698610320000,6.157,6.16,6.156,6.16,1965.4
+1698610380000,6.16,6.16,6.154,6.157,1325.5
+1698610440000,6.157,6.168,6.154,6.168,7349.9
+1698610500000,6.167,6.167,6.154,6.154,990.8
+1698610560000,6.155,6.163,6.155,6.158,2114.3
+1698610620000,6.159,6.166,6.156,6.166,1297.3
+1698610680000,6.165,6.175,6.163,6.166,5828.1
+1698610740000,6.166,6.17,6.157,6.157,2098.2
+1698610800000,6.158,6.159,6.149,6.151,2299.2
+1698610860000,6.151,6.151,6.143,6.143,2103.7
+1698610920000,6.144,6.15,6.144,6.149,2083.9
+1698610980000,6.147,6.148,6.143,6.147,1208.9
+1698611040000,6.147,6.149,6.145,6.146,1271.9
+1698611100000,6.146,6.149,6.144,6.145,2067.9
+1698611160000,6.145,6.145,6.139,6.139,3718.8
+1698611220000,6.139,6.14,6.12,6.123,9749.9
+1698611280000,6.123,6.13,6.123,6.128,3906.7
+1698611340000,6.127,6.132,6.122,6.132,1457.3
+1698611400000,6.132,6.132,6.123,6.124,3141.2
+1698611460000,6.125,6.138,6.125,6.133,2182.9
+1698611520000,6.133,6.136,6.133,6.134,843.7
+1698611580000,6.135,6.14,6.129,6.14,2006.5
+1698611640000,6.142,6.146,6.14,6.144,1469.5
+1698611700000,6.144,6.146,6.142,6.142,1534.2
+1698611760000,6.141,6.145,6.135,6.145,4651.7
+1698611820000,6.146,6.147,6.144,6.144,1341.5
+1698611880000,6.145,6.149,6.142,6.148,2089.1
+1698611940000,6.147,6.157,6.147,6.151,2345.1
+1698612000000,6.152,6.161,6.151,6.161,2519.1
+1698612060000,6.161,6.163,6.157,6.158,2532.7
+1698612120000,6.159,6.159,6.15,6.152,3068.6
+1698612180000,6.156,6.164,6.151,6.153,8541.3
+1698612240000,6.155,6.158,6.155,6.155,404.1
+1698612300000,6.155,6.158,6.153,6.153,1691.8
+1698612360000,6.154,6.157,6.151,6.154,1371.1
+1698612420000,6.155,6.157,6.151,6.152,679.9
+1698612480000,6.151,6.153,6.149,6.153,1903.7
+1698612540000,6.152,6.152,6.148,6.15,844.5
+1698612600000,6.15,6.153,6.149,6.153,664.6
+1698612660000,6.154,6.154,6.151,6.154,812.5
+1698612720000,6.153,6.153,6.141,6.142,2153.3
+1698612780000,6.142,6.148,6.142,6.148,581.7
+1698612840000,6.147,6.149,6.144,6.145,1015.4
+1698612900000,6.144,6.148,6.143,6.148,491.5
+1698612960000,6.148,6.15,6.148,6.15,94.1
+1698613020000,6.15,6.158,6.15,6.156,3055.5
+1698613080000,6.157,6.157,6.149,6.155,1348.0
+1698613140000,6.156,6.158,6.155,6.155,491.6
+1698613200000,6.155,6.158,6.148,6.15,2847.0
+1698613260000,6.149,6.149,6.144,6.149,1849.2
+1698613320000,6.148,6.148,6.143,6.143,450.3
+1698613380000,6.144,6.151,6.144,6.147,999.5
+1698613440000,6.147,6.15,6.146,6.148,578.4
+1698613500000,6.149,6.151,6.144,6.144,1525.6
+1698613560000,6.144,6.146,6.14,6.14,1968.1
+1698613620000,6.14,6.146,6.135,6.146,3693.8
+1698613680000,6.147,6.165,6.147,6.165,4100.7
+1698613740000,6.165,6.168,6.161,6.166,3484.9
+1698613800000,6.167,6.167,6.162,6.163,5553.8
+1698613860000,6.163,6.163,6.16,6.162,1484.0
+1698613920000,6.162,6.164,6.16,6.162,741.2
+1698613980000,6.162,6.166,6.162,6.165,838.3
+1698614040000,6.165,6.167,6.159,6.162,2591.8
+1698614100000,6.162,6.163,6.157,6.159,1214.5
+1698614160000,6.158,6.169,6.158,6.168,4959.6
+1698614220000,6.169,6.171,6.162,6.162,2978.6
+1698614280000,6.161,6.17,6.161,6.165,3571.9
+1698614340000,6.166,6.174,6.166,6.174,4187.7
+1698614400000,6.174,6.174,6.169,6.17,2731.0
+1698614460000,6.169,6.17,6.155,6.155,1879.3
+1698614520000,6.156,6.156,6.147,6.149,5018.4
+1698614580000,6.15,6.154,6.147,6.152,1215.6
+1698614640000,6.151,6.154,6.15,6.151,1584.5
+1698614700000,6.152,6.155,6.149,6.15,2202.7
+1698614760000,6.15,6.15,6.147,6.147,2050.1
+1698614820000,6.147,6.151,6.147,6.148,790.4
+1698614880000,6.148,6.153,6.146,6.153,1331.0
+1698614940000,6.153,6.158,6.15,6.158,2165.8
+1698615000000,6.159,6.16,6.156,6.156,1377.7
+1698615060000,6.156,6.159,6.153,6.157,2258.4
+1698615120000,6.157,6.159,6.155,6.156,1387.9
+1698615180000,6.155,6.158,6.153,6.153,1891.0
+1698615240000,6.154,6.158,6.153,6.155,3506.2
+1698615300000,6.156,6.156,6.146,6.146,1891.6
+1698615360000,6.146,6.149,6.144,6.147,1932.1
+1698615420000,6.147,6.148,6.144,6.144,1825.4
+1698615480000,6.145,6.145,6.142,6.143,1887.1
+1698615540000,6.142,6.143,6.126,6.128,10873.7
+1698615600000,6.128,6.128,6.123,6.124,1972.5
+1698615660000,6.125,6.134,6.125,6.134,2828.9
+1698615720000,6.134,6.137,6.131,6.137,824.8
+1698615780000,6.137,6.137,6.129,6.131,3199.0
+1698615840000,6.132,6.135,6.126,6.133,1252.8
+1698615900000,6.133,6.135,6.133,6.134,255.4
+1698615960000,6.135,6.137,6.135,6.136,1466.8
+1698616020000,6.136,6.139,6.135,6.139,1693.8
+1698616080000,6.138,6.139,6.132,6.132,2182.8
+1698616140000,6.132,6.132,6.128,6.128,1401.0
+1698616200000,6.128,6.128,6.118,6.119,3791.1
+1698616260000,6.119,6.119,6.114,6.114,2579.3
+1698616320000,6.114,6.116,6.108,6.115,6937.0
+1698616380000,6.116,6.118,6.116,6.116,2151.3
+1698616440000,6.116,6.116,6.109,6.109,2443.4
+1698616500000,6.11,6.115,6.106,6.11,3241.3
+1698616560000,6.11,6.111,6.106,6.109,2969.9
+1698616620000,6.11,6.117,6.11,6.115,1175.4
+1698616680000,6.114,6.114,6.1,6.1,17038.1
+1698616740000,6.101,6.111,6.1,6.104,14104.3
+1698616800000,6.105,6.107,6.101,6.104,6848.0
+1698616860000,6.103,6.107,6.102,6.106,2091.2
+1698616920000,6.107,6.122,6.107,6.121,5117.3
+1698616980000,6.119,6.13,6.119,6.13,2835.7
+1698617040000,6.129,6.129,6.118,6.118,2321.5
+1698617100000,6.119,6.122,6.116,6.118,1250.1
+1698617160000,6.119,6.122,6.116,6.118,2160.1
+1698617220000,6.118,6.124,6.116,6.121,2562.7
+1698617280000,6.121,6.127,6.119,6.127,2434.1
+1698617340000,6.128,6.13,6.123,6.123,2885.7
+1698617400000,6.122,6.126,6.122,6.126,1679.8
+1698617460000,6.126,6.136,6.126,6.134,4003.9
+1698617520000,6.134,6.135,6.128,6.128,3876.5
+1698617580000,6.129,6.131,6.129,6.13,452.2
+1698617640000,6.13,6.134,6.13,6.132,1408.5
+1698617700000,6.132,6.132,6.122,6.122,2732.7
+1698617760000,6.122,6.124,6.116,6.118,3545.7
+1698617820000,6.118,6.127,6.118,6.126,1920.8
+1698617880000,6.127,6.133,6.127,6.133,1411.5
+1698617940000,6.134,6.14,6.133,6.136,3728.7
+1698618000000,6.137,6.137,6.127,6.131,2734.4
+1698618060000,6.131,6.131,6.126,6.127,1332.6
+1698618120000,6.128,6.134,6.128,6.134,1315.7
+1698618180000,6.134,6.137,6.134,6.136,2048.7
+1698618240000,6.135,6.135,6.131,6.131,1182.6
+1698618300000,6.13,6.135,6.128,6.13,1861.0
+1698618360000,6.13,6.132,6.126,6.126,1065.2
+1698618420000,6.125,6.129,6.125,6.127,649.6
+1698618480000,6.127,6.131,6.124,6.13,2973.9
+1698618540000,6.13,6.134,6.13,6.131,1275.6
+1698618600000,6.131,6.132,6.129,6.13,2310.9
+1698618660000,6.131,6.132,6.129,6.13,1087.2
+1698618720000,6.131,6.133,6.13,6.13,935.7
+1698618780000,6.129,6.129,6.124,6.126,1602.9
+1698618840000,6.126,6.129,6.126,6.129,1576.3
+1698618900000,6.129,6.131,6.128,6.129,760.0
+1698618960000,6.129,6.148,6.129,6.147,7935.5
+1698619020000,6.147,6.147,6.138,6.142,7762.4
+1698619080000,6.143,6.145,6.137,6.143,2529.3
+1698619140000,6.144,6.147,6.143,6.146,1179.7
+1698619200000,6.146,6.146,6.14,6.141,3472.0
+1698619260000,6.139,6.147,6.138,6.147,3484.9
+1698619320000,6.148,6.157,6.147,6.149,8671.1
+1698619380000,6.149,6.152,6.147,6.151,1893.9
+1698619440000,6.151,6.151,6.144,6.145,665.1
+1698619500000,6.146,6.15,6.146,6.15,2140.5
+1698619560000,6.149,6.151,6.149,6.149,627.9
+1698619620000,6.149,6.153,6.148,6.152,3858.9
+1698619680000,6.152,6.155,6.148,6.154,1273.8
+1698619740000,6.154,6.162,6.154,6.157,2995.7
+1698619800000,6.156,6.156,6.149,6.15,4220.9
+1698619860000,6.151,6.156,6.151,6.152,2214.4
+1698619920000,6.151,6.155,6.15,6.152,2647.1
+1698619980000,6.152,6.153,6.151,6.152,1186.6
+1698620040000,6.152,6.152,6.146,6.146,3557.6
+1698620100000,6.146,6.148,6.146,6.148,896.0
+1698620160000,6.149,6.154,6.148,6.154,2451.7
+1698620220000,6.154,6.158,6.154,6.156,1169.3
+1698620280000,6.156,6.162,6.156,6.162,3171.2
+1698620340000,6.161,6.163,6.158,6.16,1756.9
+1698620400000,6.159,6.165,6.152,6.153,6948.1
+1698620460000,6.153,6.154,6.147,6.15,3838.6
+1698620520000,6.15,6.158,6.149,6.158,2748.2
+1698620580000,6.158,6.158,6.144,6.144,2716.2
+1698620640000,6.144,6.146,6.143,6.145,1557.6
+1698620700000,6.145,6.146,6.136,6.137,3850.0
+1698620760000,6.138,6.15,6.135,6.147,4999.5
+1698620820000,6.147,6.152,6.142,6.142,3956.4
+1698620880000,6.142,6.15,6.142,6.15,2148.5
+1698620940000,6.149,6.152,6.146,6.151,2991.5
+1698621000000,6.152,6.152,6.144,6.151,3063.4
+1698621060000,6.152,6.154,6.148,6.152,3199.5
+1698621120000,6.153,6.153,6.14,6.14,2272.3
+1698621180000,6.14,6.141,6.134,6.135,3132.2
+1698621240000,6.135,6.135,6.122,6.125,5583.0
+1698621300000,6.124,6.134,6.121,6.134,3253.2
+1698621360000,6.135,6.139,6.118,6.12,12170.4
+1698621420000,6.119,6.13,6.119,6.129,2427.9
+1698621480000,6.129,6.129,6.117,6.121,3521.8
+1698621540000,6.121,6.128,6.121,6.126,2590.4
+1698621600000,6.126,6.128,6.113,6.115,4617.3
+1698621660000,6.115,6.115,6.104,6.112,6504.7
+1698621720000,6.111,6.116,6.107,6.107,3918.4
+1698621780000,6.107,6.111,6.102,6.107,4591.3
+1698621840000,6.106,6.109,6.104,6.106,3859.5
+1698621900000,6.107,6.112,6.107,6.11,2555.8
+1698621960000,6.11,6.11,6.1,6.105,7197.3
+1698622020000,6.105,6.109,6.104,6.104,2362.1
+1698622080000,6.105,6.107,6.103,6.105,1338.3
+1698622140000,6.106,6.116,6.106,6.114,2921.1
+1698622200000,6.113,6.113,6.106,6.111,3674.7
+1698622260000,6.112,6.115,6.109,6.111,3242.9
+1698622320000,6.111,6.111,6.11,6.111,3821.2
+1698622380000,6.112,6.119,6.112,6.118,3329.7
+1698622440000,6.118,6.124,6.118,6.118,1933.3
+1698622500000,6.118,6.119,6.105,6.107,4883.7
+1698622560000,6.107,6.109,6.102,6.105,2017.6
+1698622620000,6.106,6.112,6.1,6.112,4244.6
+1698622680000,6.111,6.115,6.108,6.11,4890.3
+1698622740000,6.109,6.111,6.108,6.109,1303.9
+1698622800000,6.11,6.119,6.11,6.116,3124.0
+1698622860000,6.116,6.116,6.108,6.108,2068.8
+1698622920000,6.109,6.111,6.105,6.111,2028.4
+1698622980000,6.112,6.113,6.109,6.111,1313.1
+1698623040000,6.11,6.11,6.106,6.107,2117.5
+1698623100000,6.106,6.109,6.102,6.103,2542.3
+1698623160000,6.103,6.104,6.1,6.102,5448.2
+1698623220000,6.103,6.104,6.1,6.103,4768.5
+1698623280000,6.102,6.103,6.033,6.051,178533.5
+1698623340000,6.051,6.064,6.041,6.059,29208.8
+1698623400000,6.059,6.071,6.057,6.068,12593.4
+1698623460000,6.069,6.082,6.064,6.082,8468.4
+1698623520000,6.082,6.082,6.075,6.078,5245.3
+1698623580000,6.078,6.082,6.077,6.077,3253.6
+1698623640000,6.078,6.082,6.069,6.074,6766.7
+1698623700000,6.073,6.077,6.07,6.076,3687.6
+1698623760000,6.076,6.079,6.074,6.079,4327.9
+1698623820000,6.079,6.081,6.078,6.081,1819.9
+1698623880000,6.081,6.091,6.081,6.085,7536.6
+1698623940000,6.084,6.093,6.084,6.087,3976.9
+1698624000000,6.087,6.108,6.087,6.108,11732.3
+1698624060000,6.107,6.109,6.091,6.097,11753.0
+1698624120000,6.097,6.104,6.091,6.1,5543.0
+1698624180000,6.1,6.101,6.084,6.085,8317.2
+1698624240000,6.085,6.09,6.08,6.09,4528.2
+1698624300000,6.089,6.089,6.072,6.072,4857.4
+1698624360000,6.072,6.076,6.066,6.07,9538.7
+1698624420000,6.071,6.073,6.065,6.073,8073.5
+1698624480000,6.073,6.088,6.073,6.084,3540.8
+1698624540000,6.082,6.087,6.07,6.075,10302.0
+1698624600000,6.075,6.078,6.065,6.065,7674.6
+1698624660000,6.065,6.066,6.057,6.058,8533.5
+1698624720000,6.058,6.066,6.05,6.066,8273.3
+1698624780000,6.067,6.074,6.067,6.072,2578.0
+1698624840000,6.073,6.079,6.072,6.075,2321.7
+1698624900000,6.074,6.078,6.065,6.076,6764.0
+1698624960000,6.075,6.077,6.069,6.071,2075.4
+1698625020000,6.072,6.072,6.069,6.07,1821.9
+1698625080000,6.069,6.069,6.062,6.066,1929.6
+1698625140000,6.066,6.068,6.064,6.066,1709.9
+1698625200000,6.065,6.079,6.057,6.079,11412.0
+1698625260000,6.079,6.096,6.077,6.094,6674.1
+1698625320000,6.094,6.13,6.092,6.129,13769.9
+1698625380000,6.128,6.128,6.12,6.125,4868.6
+1698625440000,6.125,6.126,6.108,6.109,9972.1
+1698625500000,6.109,6.113,6.104,6.113,4684.5
+1698625560000,6.113,6.116,6.105,6.108,7845.3
+1698625620000,6.108,6.115,6.106,6.11,2529.0
+1698625680000,6.11,6.11,6.097,6.103,6537.1
+1698625740000,6.103,6.109,6.102,6.102,1913.8
+1698625800000,6.101,6.113,6.096,6.113,7264.3
+1698625860000,6.114,6.114,6.093,6.094,4408.0
+1698625920000,6.094,6.102,6.093,6.101,4464.2
+1698625980000,6.099,6.103,6.096,6.099,3302.0
+1698626040000,6.096,6.096,6.08,6.08,2753.1
+1698626100000,6.08,6.083,6.068,6.068,4555.8
+1698626160000,6.069,6.072,6.054,6.055,8507.0
+1698626220000,6.054,6.059,6.047,6.059,5250.2
+1698626280000,6.059,6.064,6.056,6.064,5806.5
+1698626340000,6.062,6.062,6.048,6.052,5144.2
+1698626400000,6.051,6.061,6.044,6.06,6090.4
+1698626460000,6.06,6.069,6.053,6.061,11376.3
+1698626520000,6.063,6.078,6.062,6.075,8296.3
+1698626580000,6.076,6.079,6.067,6.068,4603.1
+1698626640000,6.068,6.078,6.068,6.069,3020.3
+1698626700000,6.068,6.076,6.065,6.07,4660.1
+1698626760000,6.069,6.069,6.056,6.056,2355.9
+1698626820000,6.056,6.065,6.054,6.064,3002.6
+1698626880000,6.064,6.074,6.064,6.066,3632.9
+1698626940000,6.067,6.084,6.063,6.084,3553.7
+1698627000000,6.084,6.096,6.084,6.091,3131.3
+1698627060000,6.09,6.09,6.08,6.08,1788.3
+1698627120000,6.08,6.085,6.077,6.081,2673.5
+1698627180000,6.079,6.086,6.073,6.084,2362.8
+1698627240000,6.083,6.092,6.083,6.086,3775.4
+1698627300000,6.085,6.088,6.076,6.088,5344.5
+1698627360000,6.088,6.088,6.078,6.079,1584.4
+1698627420000,6.079,6.081,6.076,6.077,1756.8
+1698627480000,6.076,6.083,6.074,6.083,1274.2
+1698627540000,6.084,6.089,6.084,6.089,832.2
+1698627600000,6.089,6.096,6.085,6.087,5941.9
+1698627660000,6.086,6.096,6.085,6.096,2177.9
+1698627720000,6.096,6.102,6.092,6.1,3050.1
+1698627780000,6.099,6.111,6.099,6.107,6968.9
+1698627840000,6.106,6.12,6.106,6.112,6199.1
+1698627900000,6.113,6.114,6.103,6.103,7549.6
+1698627960000,6.103,6.103,6.099,6.102,3459.1
+1698628020000,6.101,6.111,6.101,6.109,1591.8
+1698628080000,6.11,6.127,6.106,6.127,5690.7
+1698628140000,6.127,6.136,6.126,6.13,4820.5
+1698628200000,6.13,6.138,6.123,6.123,5221.7
+1698628260000,6.123,6.13,6.118,6.119,3148.3
+1698628320000,6.121,6.126,6.119,6.12,1358.9
+1698628380000,6.121,6.129,6.121,6.129,3395.2
+1698628440000,6.128,6.128,6.121,6.122,1673.5
+1698628500000,6.122,6.122,6.113,6.117,2634.6
+1698628560000,6.118,6.125,6.118,6.125,1563.7
+1698628620000,6.125,6.125,6.12,6.121,795.9
+1698628680000,6.121,6.121,6.106,6.109,3351.0
+1698628740000,6.11,6.124,6.11,6.122,3391.7
+1698628800000,6.121,6.121,6.112,6.116,2889.6
+1698628860000,6.116,6.117,6.113,6.114,1871.8
+1698628920000,6.114,6.116,6.104,6.115,11154.3
+1698628980000,6.115,6.122,6.113,6.122,2470.5
+1698629040000,6.121,6.122,6.115,6.116,3935.7
+1698629100000,6.116,6.127,6.113,6.127,2458.7
+1698629160000,6.127,6.14,6.127,6.134,4275.1
+1698629220000,6.133,6.141,6.133,6.141,1513.8
+1698629280000,6.141,6.153,6.14,6.15,8125.7
+1698629340000,6.15,6.156,6.148,6.151,5884.5
+1698629400000,6.15,6.153,6.137,6.14,6875.0
+1698629460000,6.141,6.141,6.131,6.135,5965.7
+1698629520000,6.134,6.147,6.133,6.144,4052.1
+1698629580000,6.143,6.143,6.133,6.136,2346.7
+1698629640000,6.135,6.147,6.131,6.144,5503.1
+1698629700000,6.143,6.144,6.134,6.134,4249.4
+1698629760000,6.134,6.14,6.13,6.131,2382.2
+1698629820000,6.131,6.133,6.127,6.13,2679.2
+1698629880000,6.131,6.138,6.129,6.133,3420.4
+1698629940000,6.133,6.152,6.13,6.137,25001.1
+1698630000000,6.137,6.155,6.136,6.155,3627.6
+1698630060000,6.156,6.168,6.155,6.16,9681.0
+1698630120000,6.159,6.16,6.147,6.147,10782.8
+1698630180000,6.148,6.15,6.143,6.144,2117.9
+1698630240000,6.145,6.147,6.139,6.146,3201.1
+1698630300000,6.145,6.161,6.145,6.159,4992.6
+1698630360000,6.159,6.161,6.151,6.154,6915.7
+1698630420000,6.155,6.159,6.149,6.151,7411.9
+1698630480000,6.15,6.162,6.148,6.162,3259.1
+1698630540000,6.162,6.167,6.159,6.161,6888.2
+1698630600000,6.161,6.161,6.143,6.143,3150.8
+1698630660000,6.143,6.144,6.127,6.13,8154.2
+1698630720000,6.131,6.144,6.131,6.144,2055.7
+1698630780000,6.143,6.146,6.141,6.144,2367.1
+1698630840000,6.145,6.15,6.144,6.146,1426.2
+1698630900000,6.145,6.152,6.141,6.15,4223.2
+1698630960000,6.15,6.152,6.146,6.151,1548.3
+1698631020000,6.151,6.152,6.147,6.147,479.3
+1698631080000,6.146,6.15,6.141,6.142,1537.1
+1698631140000,6.141,6.141,6.135,6.136,733.2
+1698631200000,6.136,6.143,6.11,6.113,11015.5
+1698631260000,6.113,6.133,6.088,6.128,23464.9
+1698631320000,6.128,6.136,6.121,6.133,6030.7
+1698631380000,6.132,6.161,6.132,6.155,11753.2
+1698631440000,6.155,6.167,6.149,6.159,7380.1
+1698631500000,6.159,6.177,6.157,6.164,13420.6
+1698631560000,6.164,6.195,6.164,6.194,16760.1
+1698631620000,6.194,6.201,6.18,6.184,13066.4
+1698631680000,6.183,6.193,6.175,6.184,8038.3
+1698631740000,6.183,6.209,6.182,6.191,16094.7
+1698631800000,6.192,6.196,6.174,6.188,13302.0
+1698631860000,6.187,6.187,6.151,6.17,19987.4
+1698631920000,6.169,6.178,6.163,6.178,5436.7
+1698631980000,6.177,6.178,6.172,6.174,2150.7
+1698632040000,6.176,6.176,6.165,6.165,2744.6
+1698632100000,6.164,6.177,6.161,6.177,4103.0
+1698632160000,6.177,6.178,6.144,6.149,14886.0
+1698632220000,6.149,6.153,6.148,6.149,2546.0
+1698632280000,6.148,6.156,6.141,6.152,5296.9
+1698632340000,6.152,6.156,6.146,6.148,1396.0
+1698632400000,6.148,6.153,6.14,6.149,5938.4
+1698632460000,6.149,6.154,6.14,6.141,3617.0
+1698632520000,6.141,6.155,6.14,6.151,4623.9
+1698632580000,6.151,6.156,6.141,6.156,9829.7
+1698632640000,6.156,6.156,6.148,6.151,3358.6
+1698632700000,6.15,6.152,6.144,6.147,2447.6
+1698632760000,6.146,6.149,6.136,6.143,4524.9
+1698632820000,6.143,6.146,6.139,6.142,2146.1
+1698632880000,6.14,6.145,6.139,6.141,1139.5
+1698632940000,6.141,6.142,6.137,6.138,1236.1
+1698633000000,6.138,6.144,6.126,6.144,7787.2
+1698633060000,6.145,6.145,6.138,6.139,2468.1
+1698633120000,6.14,6.148,6.14,6.144,2491.6
+1698633180000,6.143,6.149,6.137,6.141,3580.5
+1698633240000,6.141,6.149,6.141,6.148,2691.1
+1698633300000,6.148,6.156,6.148,6.155,3713.3
+1698633360000,6.155,6.163,6.154,6.162,3222.0
+1698633420000,6.162,6.166,6.159,6.159,1133.2
+1698633480000,6.161,6.162,6.154,6.158,4585.6
+1698633540000,6.158,6.159,6.153,6.159,3204.3
+1698633600000,6.157,6.157,6.148,6.15,4309.5
+1698633660000,6.15,6.15,6.136,6.138,3562.6
+1698633720000,6.137,6.15,6.131,6.143,9860.8
+1698633780000,6.142,6.142,6.126,6.136,2070.3
+1698633840000,6.135,6.138,6.123,6.138,4903.6
+1698633900000,6.137,6.145,6.132,6.142,5159.4
+1698633960000,6.143,6.161,6.143,6.159,7048.7
+1698634020000,6.16,6.164,6.156,6.164,2664.9
+1698634080000,6.164,6.169,6.16,6.162,5023.0
+1698634140000,6.16,6.166,6.157,6.16,2645.4
+1698634200000,6.161,6.164,6.157,6.159,4473.3
+1698634260000,6.158,6.164,6.153,6.162,1761.5
+1698634320000,6.163,6.165,6.159,6.161,1602.3
+1698634380000,6.161,6.168,6.158,6.164,3736.5
+1698634440000,6.163,6.167,6.156,6.156,2263.4
+1698634500000,6.157,6.169,6.157,6.168,3416.1
+1698634560000,6.167,6.17,6.164,6.169,3814.6
+1698634620000,6.167,6.169,6.166,6.168,2618.2
+1698634680000,6.168,6.168,6.154,6.155,6823.8
+1698634740000,6.154,6.161,6.154,6.161,1217.3
+1698634800000,6.162,6.162,6.157,6.159,3029.8
+1698634860000,6.159,6.161,6.152,6.154,3334.0
+1698634920000,6.154,6.165,6.145,6.165,5698.2
+1698634980000,6.165,6.166,6.152,6.161,8553.5
+1698635040000,6.161,6.169,6.153,6.166,7975.2
+1698635100000,6.167,6.167,6.16,6.166,2980.7
+1698635160000,6.165,6.165,6.153,6.154,2866.1
+1698635220000,6.154,6.157,6.148,6.149,2545.5
+1698635280000,6.148,6.153,6.145,6.15,3621.1
+1698635340000,6.15,6.153,6.142,6.143,2298.2
+1698635400000,6.143,6.156,6.141,6.155,2154.3
+1698635460000,6.156,6.164,6.153,6.155,4462.9
+1698635520000,6.157,6.164,6.155,6.163,2317.4
+1698635580000,6.164,6.173,6.161,6.171,4879.3
+1698635640000,6.171,6.188,6.171,6.185,9518.3
+1698635700000,6.184,6.197,6.182,6.193,11196.5
+1698635760000,6.192,6.196,6.188,6.19,4816.4
+1698635820000,6.19,6.201,6.189,6.196,2654.8
+1698635880000,6.195,6.195,6.187,6.193,4685.4
+1698635940000,6.192,6.192,6.188,6.189,1424.2
+1698636000000,6.188,6.188,6.174,6.174,23226.5
+1698636060000,6.173,6.177,6.162,6.164,9095.4
+1698636120000,6.165,6.173,6.163,6.173,1807.9
+1698636180000,6.173,6.176,6.17,6.17,1857.4
+1698636240000,6.17,6.175,6.166,6.173,3748.2
+1698636300000,6.174,6.177,6.17,6.171,4048.0
+1698636360000,6.171,6.171,6.162,6.166,4730.7
+1698636420000,6.165,6.185,6.164,6.182,19254.9
+1698636480000,6.182,6.185,6.176,6.179,5152.3
+1698636540000,6.179,6.186,6.178,6.183,1041.0
+1698636600000,6.182,6.183,6.167,6.169,5092.1
+1698636660000,6.169,6.172,6.165,6.168,5603.7
+1698636720000,6.167,6.179,6.165,6.175,4003.6
+1698636780000,6.175,6.205,6.175,6.203,7309.0
+1698636840000,6.201,6.204,6.187,6.194,10679.9
+1698636900000,6.193,6.194,6.186,6.194,4942.6
+1698636960000,6.195,6.197,6.188,6.194,8226.7
+1698637020000,6.192,6.196,6.188,6.196,5033.5
+1698637080000,6.196,6.209,6.196,6.206,6579.4
+1698637140000,6.205,6.205,6.191,6.195,5947.4
+1698637200000,6.196,6.208,6.195,6.201,12188.7
+1698637260000,6.201,6.204,6.192,6.192,5215.7
+1698637320000,6.192,6.201,6.192,6.201,1569.9
+1698637380000,6.201,6.214,6.199,6.199,7079.1
+1698637440000,6.197,6.2,6.193,6.194,3321.7
+1698637500000,6.194,6.198,6.184,6.198,8918.3
+1698637560000,6.198,6.202,6.195,6.197,4738.8
+1698637620000,6.197,6.204,6.195,6.204,3268.0
+1698637680000,6.203,6.203,6.194,6.196,1943.4
+1698637740000,6.196,6.199,6.184,6.184,4521.5
+1698637800000,6.185,6.187,6.184,6.184,986.9
+1698637860000,6.185,6.191,6.185,6.186,1854.9
+1698637920000,6.185,6.186,6.183,6.186,1196.7
+1698637980000,6.185,6.191,6.173,6.176,14120.5
+1698638040000,6.176,6.177,6.173,6.177,713.5
+1698638100000,6.176,6.181,6.174,6.178,1546.2
+1698638160000,6.179,6.182,6.176,6.182,1330.6
+1698638220000,6.183,6.19,6.183,6.19,846.9
+1698638280000,6.191,6.202,6.188,6.202,2139.4
+1698638340000,6.2,6.2,6.187,6.191,2524.5
+1698638400000,6.191,6.206,6.191,6.192,10241.4
+1698638460000,6.192,6.196,6.186,6.191,4264.8
+1698638520000,6.191,6.204,6.19,6.202,4506.1
+1698638580000,6.202,6.216,6.19,6.19,16099.3
+1698638640000,6.19,6.192,6.181,6.192,10243.7
+1698638700000,6.193,6.202,6.193,6.196,5166.4
+1698638760000,6.195,6.216,6.193,6.214,9443.3
+1698638820000,6.213,6.22,6.209,6.21,5453.5
+1698638880000,6.211,6.226,6.21,6.223,6013.8
+1698638940000,6.224,6.248,6.215,6.243,34742.4
+1698639000000,6.244,6.253,6.237,6.237,16846.9
+1698639060000,6.237,6.258,6.233,6.249,14210.8
+1698639120000,6.25,6.257,6.232,6.232,13875.6
+1698639180000,6.231,6.234,6.221,6.227,4028.3
+1698639240000,6.227,6.275,6.217,6.26,93293.7
+1698639300000,6.259,6.29,6.254,6.276,45047.7
+1698639360000,6.276,6.285,6.271,6.274,12947.5
+1698639420000,6.274,6.275,6.25,6.253,21547.8
+1698639480000,6.254,6.259,6.241,6.243,26819.4
+1698639540000,6.242,6.243,6.238,6.239,3982.1
+1698639600000,6.239,6.244,6.231,6.244,8069.8
+1698639660000,6.245,6.25,6.243,6.247,5021.7
+1698639720000,6.248,6.264,6.247,6.253,9646.5
+1698639780000,6.254,6.255,6.243,6.244,6918.3
+1698639840000,6.243,6.248,6.24,6.244,10196.6
+1698639900000,6.245,6.247,6.238,6.245,4716.2
+1698639960000,6.244,6.248,6.239,6.239,7400.2
+1698640020000,6.238,6.241,6.234,6.237,4229.7
+1698640080000,6.236,6.261,6.236,6.261,10838.8
+1698640140000,6.262,6.268,6.26,6.266,3084.3
+1698640200000,6.267,6.267,6.252,6.256,4616.0
+1698640260000,6.257,6.26,6.254,6.256,2754.4
+1698640320000,6.256,6.257,6.252,6.255,3045.0
+1698640380000,6.254,6.256,6.25,6.25,2590.3
+1698640440000,6.25,6.252,6.245,6.245,1551.8
+1698640500000,6.244,6.248,6.241,6.242,2225.2
+1698640560000,6.241,6.258,6.239,6.258,3092.7
+1698640620000,6.258,6.27,6.255,6.268,4926.1
+1698640680000,6.269,6.292,6.269,6.287,20937.5
+1698640740000,6.287,6.289,6.275,6.279,7382.7
+1698640800000,6.279,6.314,6.273,6.292,56526.0
+1698640860000,6.293,6.293,6.285,6.288,3365.6
+1698640920000,6.288,6.291,6.282,6.288,8846.0
+1698640980000,6.288,6.291,6.286,6.288,3406.5
+1698641040000,6.288,6.297,6.286,6.29,7732.1
+1698641100000,6.29,6.311,6.286,6.289,13601.9
+1698641160000,6.289,6.293,6.286,6.29,3998.4
+1698641220000,6.29,6.298,6.29,6.298,6294.4
+1698641280000,6.298,6.298,6.293,6.296,2078.4
+1698641340000,6.296,6.305,6.292,6.305,4595.4
+1698641400000,6.304,6.316,6.303,6.304,12466.4
+1698641460000,6.303,6.311,6.295,6.309,20827.3
+1698641520000,6.308,6.308,6.292,6.298,4942.3
+1698641580000,6.298,6.316,6.292,6.304,19856.9
+1698641640000,6.303,6.309,6.3,6.305,6380.5
+1698641700000,6.305,6.306,6.299,6.302,5347.7
+1698641760000,6.302,6.305,6.298,6.298,3985.2
+1698641820000,6.299,6.313,6.297,6.304,7062.6
+1698641880000,6.304,6.316,6.293,6.309,20331.0
+1698641940000,6.309,6.311,6.3,6.308,6490.8
+1698642000000,6.308,6.318,6.307,6.31,9101.4
+1698642060000,6.31,6.314,6.305,6.311,8176.0
+1698642120000,6.31,6.32,6.309,6.309,11534.4
+1698642180000,6.309,6.325,6.305,6.322,28185.6
+1698642240000,6.322,6.35,6.318,6.34,28835.6
+1698642300000,6.34,6.347,6.329,6.34,12659.3
+1698642360000,6.34,6.343,6.33,6.339,11825.6
+1698642420000,6.338,6.341,6.323,6.326,8826.7
+1698642480000,6.325,6.325,6.316,6.321,9474.0
+1698642540000,6.321,6.323,6.309,6.311,8325.8
+1698642600000,6.311,6.312,6.298,6.298,7704.0
+1698642660000,6.298,6.298,6.258,6.269,43872.6
+1698642720000,6.268,6.279,6.262,6.273,11397.7
+1698642780000,6.272,6.294,6.268,6.292,9572.9
+1698642840000,6.292,6.304,6.289,6.304,4725.6
+1698642900000,6.304,6.305,6.287,6.288,7949.8
+1698642960000,6.288,6.294,6.279,6.286,6826.4
+1698643020000,6.285,6.294,6.265,6.269,16854.3
+1698643080000,6.269,6.289,6.269,6.287,6199.0
+1698643140000,6.288,6.29,6.281,6.282,2783.4
+1698643200000,6.281,6.295,6.281,6.284,8263.1
+1698643260000,6.284,6.289,6.267,6.276,16180.5
+1698643320000,6.275,6.275,6.249,6.269,19040.7
+1698643380000,6.271,6.275,6.268,6.268,3344.4
+1698643440000,6.269,6.27,6.257,6.267,7510.0
+1698643500000,6.267,6.275,6.263,6.264,3388.6
+1698643560000,6.264,6.265,6.233,6.245,14455.4
+1698643620000,6.247,6.251,6.227,6.236,18610.8
+1698643680000,6.236,6.237,6.222,6.236,9674.7
+1698643740000,6.235,6.254,6.232,6.252,5320.1
+1698643800000,6.251,6.267,6.246,6.264,8912.2
+1698643860000,6.264,6.264,6.248,6.253,9643.2
+1698643920000,6.252,6.261,6.251,6.255,7549.0
+1698643980000,6.254,6.3,6.254,6.299,25900.7
+1698644040000,6.299,6.308,6.29,6.301,10054.0
+1698644100000,6.301,6.303,6.289,6.302,6971.3
+1698644160000,6.302,6.304,6.284,6.287,7675.4
+1698644220000,6.288,6.288,6.281,6.284,1735.4
+1698644280000,6.284,6.288,6.284,6.284,1933.9
+1698644340000,6.283,6.283,6.276,6.281,2892.0
+1698644400000,6.281,6.295,6.281,6.29,10191.4
+1698644460000,6.289,6.294,6.285,6.29,4127.6
+1698644520000,6.289,6.298,6.288,6.288,6172.6
+1698644580000,6.287,6.288,6.283,6.286,2184.5
+1698644640000,6.284,6.286,6.277,6.285,3418.0
+1698644700000,6.284,6.286,6.276,6.282,3612.6
+1698644760000,6.282,6.285,6.279,6.281,2559.9
+1698644820000,6.281,6.284,6.25,6.253,7768.5
+1698644880000,6.253,6.267,6.253,6.256,7004.8
+1698644940000,6.257,6.261,6.256,6.258,3003.8
+1698645000000,6.258,6.27,6.255,6.262,5212.5
+1698645060000,6.262,6.266,6.258,6.261,1667.0
+1698645120000,6.262,6.276,6.262,6.271,1688.1
+1698645180000,6.271,6.274,6.269,6.269,999.7
+1698645240000,6.268,6.268,6.262,6.262,942.2
+1698645300000,6.262,6.271,6.258,6.26,3438.2
+1698645360000,6.259,6.261,6.258,6.258,633.7
+1698645420000,6.257,6.265,6.255,6.265,3481.7
+1698645480000,6.266,6.267,6.249,6.252,4624.4
+1698645540000,6.252,6.265,6.245,6.263,5533.2
+1698645600000,6.263,6.27,6.257,6.268,5930.9
+1698645660000,6.268,6.276,6.266,6.266,2864.9
+1698645720000,6.265,6.271,6.259,6.271,3770.6
+1698645780000,6.27,6.307,6.264,6.301,21825.2
+1698645840000,6.301,6.301,6.279,6.283,12410.5
+1698645900000,6.283,6.3,6.279,6.287,15133.3
+1698645960000,6.287,6.287,6.268,6.27,5622.6
+1698646020000,6.27,6.273,6.26,6.26,4803.3
+1698646080000,6.261,6.262,6.241,6.246,28881.6
+1698646140000,6.247,6.258,6.236,6.237,8273.2
+1698646200000,6.236,6.236,6.177,6.185,66101.0
+1698646260000,6.183,6.197,6.176,6.184,14291.5
+1698646320000,6.185,6.201,6.182,6.201,15476.9
+1698646380000,6.201,6.225,6.198,6.223,17862.3
+1698646440000,6.225,6.233,6.208,6.215,25797.3
+1698646500000,6.214,6.229,6.211,6.213,8951.2
+1698646560000,6.214,6.221,6.194,6.216,33685.8
+1698646620000,6.216,6.224,6.202,6.224,7522.6
+1698646680000,6.224,6.236,6.218,6.219,25447.6
+1698646740000,6.218,6.231,6.217,6.228,8591.2
+1698646800000,6.228,6.294,6.228,6.289,52919.5
+1698646860000,6.29,6.305,6.275,6.277,27499.0
+1698646920000,6.278,6.284,6.266,6.278,12390.7
+1698646980000,6.278,6.28,6.265,6.269,8495.7
+1698647040000,6.271,6.277,6.257,6.275,7112.6
+1698647100000,6.275,6.282,6.259,6.282,15003.6
+1698647160000,6.281,6.289,6.27,6.289,15598.8
+1698647220000,6.29,6.294,6.275,6.289,18387.0
+1698647280000,6.289,6.3,6.287,6.291,8745.6
+1698647340000,6.291,6.3,6.291,6.296,8756.8
+1698647400000,6.296,6.31,6.295,6.303,8456.9
+1698647460000,6.305,6.308,6.3,6.306,7390.3
+1698647520000,6.307,6.336,6.307,6.328,20673.7
+1698647580000,6.328,6.331,6.306,6.307,35273.8
+1698647640000,6.308,6.322,6.306,6.322,19358.2
+1698647700000,6.322,6.33,6.317,6.323,10943.4
+1698647760000,6.323,6.325,6.307,6.32,14540.0
+1698647820000,6.32,6.332,6.314,6.319,11761.1
+1698647880000,6.318,6.33,6.312,6.329,8949.7
+1698647940000,6.328,6.33,6.314,6.324,8624.1
+1698648000000,6.323,6.323,6.315,6.319,7715.9
+1698648060000,6.319,6.324,6.306,6.308,5728.7
+1698648120000,6.307,6.31,6.295,6.301,8393.9
+1698648180000,6.302,6.312,6.299,6.31,4828.5
+1698648240000,6.31,6.312,6.305,6.311,3444.9
+1698648300000,6.312,6.323,6.312,6.315,5271.0
+1698648360000,6.313,6.315,6.309,6.315,1706.2
+1698648420000,6.314,6.321,6.31,6.319,3368.1
+1698648480000,6.319,6.322,6.313,6.318,7130.6
+1698648540000,6.317,6.332,6.317,6.327,16543.7
+1698648600000,6.326,6.341,6.323,6.34,22419.4
+1698648660000,6.34,6.383,6.336,6.381,71413.7
+1698648720000,6.382,6.392,6.362,6.374,20678.1
+1698648780000,6.374,6.374,6.339,6.342,41484.5
+1698648840000,6.34,6.34,6.33,6.335,9941.1
+1698648900000,6.336,6.337,6.324,6.326,4597.9
+1698648960000,6.326,6.326,6.307,6.316,10296.0
+1698649020000,6.315,6.317,6.303,6.31,5658.9
+1698649080000,6.309,6.319,6.306,6.318,3199.4
+1698649140000,6.317,6.328,6.313,6.327,3437.2
+1698649200000,6.328,6.344,6.314,6.324,19354.5
+1698649260000,6.325,6.333,6.313,6.323,7216.8
+1698649320000,6.323,6.326,6.312,6.322,5348.4
+1698649380000,6.321,6.324,6.316,6.318,1972.0
+1698649440000,6.318,6.318,6.29,6.302,18308.9
+1698649500000,6.304,6.309,6.303,6.307,4772.3
+1698649560000,6.306,6.306,6.294,6.301,6512.6
+1698649620000,6.302,6.31,6.293,6.296,4546.5
+1698649680000,6.296,6.309,6.295,6.306,6411.2
+1698649740000,6.305,6.309,6.298,6.301,3284.8
+1698649800000,6.301,6.303,6.299,6.299,2256.7
+1698649860000,6.3,6.303,6.297,6.303,3534.8
+1698649920000,6.302,6.303,6.294,6.296,4923.3
+1698649980000,6.296,6.298,6.292,6.294,3962.5
+1698650040000,6.294,6.3,6.291,6.3,2930.0
+1698650100000,6.301,6.315,6.301,6.31,6107.7
+1698650160000,6.31,6.311,6.303,6.303,2601.3
+1698650220000,6.302,6.302,6.279,6.283,16213.2
+1698650280000,6.283,6.288,6.279,6.279,4992.9
+1698650340000,6.279,6.279,6.266,6.274,12703.5
+1698650400000,6.273,6.274,6.26,6.26,9032.9
+1698650460000,6.262,6.273,6.258,6.26,6895.8
+1698650520000,6.26,6.264,6.252,6.255,4438.7
+1698650580000,6.256,6.259,6.25,6.253,12948.7
+1698650640000,6.254,6.254,6.25,6.252,5164.6
+1698650700000,6.251,6.268,6.247,6.264,47956.7
+1698650760000,6.264,6.264,6.234,6.236,11256.5
+1698650820000,6.235,6.24,6.232,6.232,9357.6
+1698650880000,6.233,6.234,6.229,6.232,7515.6
+1698650940000,6.232,6.255,6.23,6.249,27937.6
+1698651000000,6.247,6.248,6.231,6.233,17961.7
+1698651060000,6.234,6.266,6.234,6.265,9402.1
+1698651120000,6.264,6.264,6.255,6.261,3174.1
+1698651180000,6.262,6.264,6.259,6.263,4106.2
+1698651240000,6.263,6.269,6.263,6.265,2067.8
+1698651300000,6.264,6.267,6.25,6.266,10197.7
+1698651360000,6.266,6.271,6.258,6.271,3816.7
+1698651420000,6.271,6.289,6.271,6.286,5480.3
+1698651480000,6.286,6.304,6.286,6.295,17375.0
+1698651540000,6.295,6.297,6.28,6.296,8351.0
+1698651600000,6.296,6.298,6.287,6.293,4119.1
+1698651660000,6.293,6.298,6.282,6.283,7900.1
+1698651720000,6.284,6.289,6.278,6.279,10188.3
+1698651780000,6.28,6.289,6.274,6.289,3223.4
+1698651840000,6.289,6.295,6.288,6.289,5493.0
+1698651900000,6.289,6.3,6.289,6.298,3160.2
+1698651960000,6.298,6.298,6.278,6.284,5520.6
+1698652020000,6.285,6.288,6.271,6.275,4360.1
+1698652080000,6.276,6.284,6.274,6.281,5330.0
+1698652140000,6.28,6.291,6.279,6.289,2253.1
+1698652200000,6.289,6.295,6.266,6.27,18105.6
+1698652260000,6.27,6.274,6.262,6.273,5013.8
+1698652320000,6.273,6.273,6.249,6.259,30807.2
+1698652380000,6.259,6.262,6.253,6.258,3927.6
+1698652440000,6.259,6.267,6.257,6.263,4339.7
+1698652500000,6.264,6.268,6.26,6.266,8541.8
+1698652560000,6.267,6.267,6.245,6.251,28720.5
+1698652620000,6.252,6.254,6.243,6.251,13974.7
+1698652680000,6.251,6.255,6.247,6.248,4776.7
+1698652740000,6.248,6.249,6.24,6.247,2097.6
+1698652800000,6.247,6.257,6.246,6.254,5145.1
+1698652860000,6.254,6.257,6.244,6.251,6870.1
+1698652920000,6.25,6.251,6.23,6.23,6420.1
+1698652980000,6.231,6.232,6.224,6.228,8994.6
+1698653040000,6.229,6.238,6.215,6.219,30240.0
+1698653100000,6.219,6.236,6.218,6.235,5543.7
+1698653160000,6.235,6.254,6.23,6.251,20896.6
+1698653220000,6.251,6.267,6.244,6.262,6035.4
+1698653280000,6.262,6.274,6.259,6.269,7560.4
+1698653340000,6.269,6.278,6.269,6.276,1756.9
+1698653400000,6.277,6.283,6.274,6.281,3826.0
+1698653460000,6.28,6.286,6.277,6.286,4018.3
+1698653520000,6.287,6.295,6.284,6.289,8192.3
+1698653580000,6.288,6.294,6.283,6.289,4407.2
+1698653640000,6.29,6.299,6.286,6.287,4923.4
+1698653700000,6.288,6.298,6.288,6.292,5338.4
+1698653760000,6.294,6.298,6.288,6.296,4948.8
+1698653820000,6.295,6.296,6.289,6.293,2496.1
+1698653880000,6.294,6.299,6.291,6.297,9144.1
+1698653940000,6.297,6.299,6.293,6.294,4536.6
+1698654000000,6.295,6.297,6.292,6.295,3024.4
+1698654060000,6.294,6.294,6.279,6.281,6538.1
+1698654120000,6.28,6.28,6.264,6.267,9007.0
+1698654180000,6.266,6.272,6.264,6.268,5138.7
+1698654240000,6.268,6.294,6.268,6.292,6682.0
+1698654300000,6.291,6.297,6.275,6.275,5409.8
+1698654360000,6.274,6.281,6.269,6.272,3856.2
+1698654420000,6.272,6.272,6.261,6.268,9887.6
+1698654480000,6.269,6.274,6.267,6.274,3414.9
+1698654540000,6.275,6.281,6.275,6.276,1952.1
+1698654600000,6.276,6.28,6.267,6.268,3041.7
+1698654660000,6.269,6.271,6.264,6.269,2173.1
+1698654720000,6.27,6.273,6.259,6.264,7371.0
+1698654780000,6.265,6.272,6.264,6.271,2449.0
+1698654840000,6.27,6.287,6.268,6.287,3713.8
+1698654900000,6.286,6.306,6.281,6.301,11771.3
+1698654960000,6.301,6.305,6.293,6.298,11043.0
+1698655020000,6.3,6.302,6.29,6.296,8288.8
+1698655080000,6.293,6.298,6.29,6.292,5702.5
+1698655140000,6.293,6.296,6.287,6.292,5112.6
+1698655200000,6.291,6.295,6.286,6.287,5607.3
+1698655260000,6.287,6.298,6.286,6.295,8779.2
+1698655320000,6.297,6.304,6.295,6.297,5853.0
+1698655380000,6.297,6.302,6.295,6.3,4396.6
+1698655440000,6.3,6.302,6.294,6.302,6838.7
+1698655500000,6.302,6.317,6.301,6.313,14071.7
+1698655560000,6.313,6.342,6.312,6.34,25844.9
+1698655620000,6.34,6.343,6.29,6.293,20879.8
+1698655680000,6.293,6.298,6.288,6.294,11242.2
+1698655740000,6.293,6.293,6.276,6.276,8040.5
+1698655800000,6.278,6.28,6.263,6.264,10687.3
+1698655860000,6.265,6.28,6.265,6.27,8152.6
+1698655920000,6.272,6.277,6.256,6.262,21036.4
+1698655980000,6.261,6.269,6.253,6.259,7162.3
+1698656040000,6.259,6.263,6.252,6.257,10607.2
+1698656100000,6.257,6.264,6.236,6.244,51204.5
+1698656160000,6.243,6.25,6.24,6.243,7662.5
+1698656220000,6.246,6.252,6.232,6.233,16332.8
+1698656280000,6.234,6.24,6.231,6.239,9313.5
+1698656340000,6.239,6.259,6.234,6.245,13522.1
+1698656400000,6.243,6.25,6.24,6.24,6089.2
+1698656460000,6.242,6.25,6.241,6.248,6304.9
+1698656520000,6.247,6.253,6.233,6.238,12868.0
+1698656580000,6.238,6.239,6.226,6.23,5976.5
+1698656640000,6.23,6.234,6.222,6.226,14922.8
+1698656700000,6.228,6.236,6.227,6.229,6135.0
+1698656760000,6.229,6.232,6.216,6.221,18427.0
+1698656820000,6.222,6.241,6.218,6.218,14058.9
+1698656880000,6.218,6.233,6.218,6.23,12279.1
+1698656940000,6.23,6.231,6.21,6.224,14545.7
+1698657000000,6.225,6.23,6.222,6.227,3877.7
+1698657060000,6.228,6.238,6.228,6.234,5022.2
+1698657120000,6.233,6.233,6.222,6.227,4969.4
+1698657180000,6.227,6.234,6.217,6.22,14005.9
+1698657240000,6.22,6.224,6.214,6.219,4887.1
+1698657300000,6.218,6.227,6.214,6.226,5468.6
+1698657360000,6.226,6.249,6.226,6.243,14215.9
+1698657420000,6.243,6.249,6.24,6.247,7287.9
+1698657480000,6.248,6.253,6.24,6.242,3471.4
+1698657540000,6.242,6.25,6.241,6.241,5810.7
+1698657600000,6.241,6.251,6.238,6.249,4520.7
+1698657660000,6.249,6.255,6.245,6.247,4153.9
+1698657720000,6.246,6.246,6.238,6.241,3773.1
+1698657780000,6.242,6.249,6.24,6.248,4172.1
+1698657840000,6.248,6.255,6.247,6.252,3517.7
+1698657900000,6.252,6.255,6.243,6.244,3916.6
+1698657960000,6.244,6.244,6.235,6.237,4247.4
+1698658020000,6.236,6.236,6.218,6.224,7461.8
+1698658080000,6.224,6.231,6.219,6.23,5718.3
+1698658140000,6.23,6.24,6.229,6.24,5365.5
+1698658200000,6.24,6.264,6.239,6.26,9223.5
+1698658260000,6.26,6.26,6.25,6.26,6559.4
+1698658320000,6.26,6.276,6.256,6.269,13259.7
+1698658380000,6.267,6.267,6.251,6.257,9095.3
+1698658440000,6.256,6.263,6.248,6.25,6262.4
+1698658500000,6.251,6.262,6.237,6.247,8931.6
+1698658560000,6.247,6.249,6.242,6.246,4403.4
+1698658620000,6.247,6.256,6.244,6.255,2067.6
+1698658680000,6.255,6.259,6.249,6.258,5936.3
+1698658740000,6.258,6.26,6.249,6.25,2363.5
+1698658800000,6.25,6.253,6.249,6.251,1126.2
+1698658860000,6.251,6.261,6.246,6.259,6327.9
+1698658920000,6.258,6.265,6.257,6.265,3415.8
+1698658980000,6.264,6.265,6.261,6.261,3136.4
+1698659040000,6.262,6.265,6.26,6.262,3421.5
+1698659100000,6.262,6.27,6.262,6.268,4833.2
+1698659160000,6.267,6.267,6.252,6.264,7503.7
+1698659220000,6.263,6.275,6.258,6.26,18475.1
+1698659280000,6.259,6.261,6.253,6.261,4444.0
+1698659340000,6.261,6.263,6.258,6.26,7941.8
+1698659400000,6.26,6.261,6.254,6.255,9418.2
+1698659460000,6.254,6.263,6.252,6.261,3093.2
+1698659520000,6.26,6.275,6.26,6.274,8567.4
+1698659580000,6.274,6.28,6.27,6.275,11797.3
+1698659640000,6.276,6.302,6.276,6.302,28998.0
+1698659700000,6.301,6.306,6.287,6.288,15928.0
+1698659760000,6.29,6.291,6.272,6.275,12387.3
+1698659820000,6.276,6.287,6.276,6.28,4381.2
+1698659880000,6.282,6.29,6.282,6.287,3649.3
+1698659940000,6.287,6.29,6.276,6.281,4114.2
+1698660000000,6.281,6.303,6.28,6.302,18197.7
+1698660060000,6.3,6.303,6.292,6.302,3783.6
+1698660120000,6.301,6.32,6.295,6.316,26428.9
+1698660180000,6.316,6.32,6.304,6.307,8304.8
+1698660240000,6.307,6.338,6.307,6.337,15899.0
+1698660300000,6.337,6.344,6.329,6.344,18903.2
+1698660360000,6.343,6.35,6.337,6.337,10774.4
+1698660420000,6.338,6.341,6.322,6.329,15421.0
+1698660480000,6.329,6.348,6.327,6.344,22649.8
+1698660540000,6.343,6.343,6.322,6.322,20396.4
+1698660600000,6.322,6.332,6.322,6.329,9271.7
+1698660660000,6.329,6.333,6.326,6.333,4899.4
+1698660720000,6.333,6.335,6.322,6.323,3486.1
+1698660780000,6.323,6.33,6.322,6.328,9281.6
+1698660840000,6.328,6.334,6.328,6.328,6314.0
+1698660900000,6.328,6.335,6.324,6.324,6228.4
+1698660960000,6.323,6.332,6.31,6.332,23353.1
+1698661020000,6.332,6.347,6.332,6.343,10943.8
+1698661080000,6.344,6.35,6.33,6.35,17182.4
+1698661140000,6.348,6.362,6.342,6.361,25089.5
+1698661200000,6.362,6.367,6.354,6.358,12034.6
+1698661260000,6.357,6.37,6.352,6.358,18409.5
+1698661320000,6.358,6.358,6.351,6.356,5309.8
+1698661380000,6.357,6.394,6.357,6.39,26622.1
+1698661440000,6.39,6.477,6.383,6.45,132166.4
+1698661500000,6.45,6.451,6.419,6.448,52204.4
+1698661560000,6.447,6.48,6.443,6.475,70477.7
+1698661620000,6.476,6.481,6.457,6.467,78117.6
+1698661680000,6.467,6.469,6.403,6.406,45484.5
+1698661740000,6.407,6.411,6.398,6.403,26502.1
+1698661800000,6.403,6.45,6.403,6.43,26999.6
+1698661860000,6.43,6.446,6.41,6.42,46468.4
+1698661920000,6.42,6.42,6.4,6.407,15406.8
+1698661980000,6.406,6.406,6.39,6.392,14276.9
+1698662040000,6.392,6.398,6.388,6.391,9428.6
+1698662100000,6.391,6.397,6.379,6.383,12823.5
+1698662160000,6.383,6.393,6.376,6.39,13641.7
+1698662220000,6.39,6.405,6.387,6.405,17055.3
+1698662280000,6.404,6.431,6.401,6.428,23324.3
+1698662340000,6.428,6.438,6.421,6.431,23153.8
+1698662400000,6.43,6.43,6.399,6.407,15456.0
+1698662460000,6.407,6.411,6.389,6.392,9442.2
+1698662520000,6.392,6.405,6.389,6.395,9599.2
+1698662580000,6.395,6.402,6.386,6.386,6056.7
+1698662640000,6.386,6.387,6.376,6.379,10212.2
+1698662700000,6.379,6.38,6.372,6.376,26668.3
+1698662760000,6.377,6.377,6.352,6.359,24436.9
+1698662820000,6.36,6.362,6.353,6.353,13238.8
+1698662880000,6.353,6.358,6.341,6.346,24757.7
+1698662940000,6.345,6.346,6.341,6.343,12595.0
+1698663000000,6.344,6.347,6.332,6.332,24428.5
+1698663060000,6.332,6.346,6.329,6.339,28929.5
+1698663120000,6.337,6.351,6.292,6.336,166965.9
+1698663180000,6.336,6.35,6.336,6.342,10093.1
+1698663240000,6.342,6.35,6.34,6.342,11359.0
+1698663300000,6.343,6.348,6.336,6.344,13201.6
+1698663360000,6.343,6.348,6.337,6.34,5877.0
+1698663420000,6.339,6.342,6.337,6.338,4237.4
+1698663480000,6.337,6.338,6.322,6.324,7209.0
+1698663540000,6.324,6.333,6.3,6.312,45423.2
+1698663600000,6.312,6.336,6.312,6.326,51142.7
+1698663660000,6.326,6.33,6.323,6.329,8248.7
+1698663720000,6.329,6.329,6.325,6.326,13403.3
+1698663780000,6.327,6.327,6.312,6.316,26163.4
+1698663840000,6.317,6.32,6.307,6.318,12959.4
+1698663900000,6.318,6.321,6.312,6.312,6147.0
+1698663960000,6.313,6.322,6.307,6.32,38568.1
+1698664020000,6.32,6.322,6.306,6.309,8871.3
+1698664080000,6.309,6.309,6.292,6.298,13789.7
+1698664140000,6.3,6.316,6.3,6.315,25879.1
+1698664200000,6.316,6.333,6.314,6.325,9763.4
+1698664260000,6.324,6.334,6.32,6.329,12179.2
+1698664320000,6.329,6.334,6.32,6.329,8920.3
+1698664380000,6.33,6.334,6.326,6.326,4260.7
+1698664440000,6.326,6.334,6.325,6.333,3347.7
+1698664500000,6.333,6.346,6.333,6.343,6093.3
+1698664560000,6.342,6.35,6.339,6.344,7263.0
+1698664620000,6.344,6.35,6.344,6.344,6564.4
+1698664680000,6.344,6.349,6.341,6.347,4802.5
+1698664740000,6.348,6.362,6.347,6.352,6292.4
+1698664800000,6.352,6.352,6.336,6.339,6042.8
+1698664860000,6.339,6.339,6.322,6.337,7484.8
+1698664920000,6.337,6.348,6.337,6.347,4509.4
+1698664980000,6.347,6.348,6.338,6.341,2710.6
+1698665040000,6.341,6.341,6.317,6.321,7115.0
+1698665100000,6.322,6.336,6.319,6.326,12078.9
+1698665160000,6.326,6.326,6.286,6.291,29515.1
+1698665220000,6.292,6.309,6.291,6.295,11180.9
+1698665280000,6.297,6.308,6.294,6.305,5551.8
+1698665340000,6.305,6.308,6.291,6.305,20492.9
+1698665400000,6.306,6.311,6.295,6.296,4195.1
+1698665460000,6.297,6.32,6.297,6.317,10380.7
+1698665520000,6.316,6.332,6.314,6.328,9010.5
+1698665580000,6.328,6.339,6.327,6.329,7625.6
+1698665640000,6.329,6.329,6.32,6.32,4885.5
+1698665700000,6.321,6.325,6.316,6.325,2993.0
+1698665760000,6.325,6.334,6.325,6.331,3916.0
+1698665820000,6.331,6.332,6.309,6.312,9035.0
+1698665880000,6.313,6.317,6.31,6.316,2480.0
+1698665940000,6.316,6.317,6.313,6.313,1437.5
+1698666000000,6.314,6.32,6.307,6.307,6531.1
+1698666060000,6.306,6.307,6.293,6.304,13864.2
+1698666120000,6.304,6.306,6.292,6.298,6234.8
+1698666180000,6.298,6.303,6.294,6.303,3231.0
+1698666240000,6.303,6.31,6.299,6.302,4166.8
+1698666300000,6.302,6.303,6.291,6.299,6397.8
+1698666360000,6.299,6.305,6.29,6.305,7857.5
+1698666420000,6.304,6.316,6.302,6.315,5351.7
+1698666480000,6.315,6.315,6.295,6.299,6146.9
+1698666540000,6.299,6.3,6.296,6.298,2442.8
+1698666600000,6.298,6.309,6.296,6.309,2688.5
+1698666660000,6.31,6.314,6.305,6.305,4087.8
+1698666720000,6.303,6.307,6.298,6.3,4053.5
+1698666780000,6.3,6.302,6.292,6.301,11967.3
+1698666840000,6.301,6.305,6.299,6.299,1985.3
+1698666900000,6.298,6.306,6.296,6.306,3125.3
+1698666960000,6.307,6.308,6.292,6.297,11651.6
+1698667020000,6.297,6.298,6.292,6.293,4313.9
+1698667080000,6.293,6.296,6.282,6.296,20187.8
+1698667140000,6.294,6.301,6.293,6.301,1659.7
+1698667200000,6.301,6.305,6.299,6.304,8148.0
+1698667260000,6.303,6.306,6.292,6.297,8620.6
+1698667320000,6.297,6.299,6.291,6.294,5141.3
+1698667380000,6.295,6.301,6.29,6.291,4971.4
+1698667440000,6.292,6.295,6.286,6.294,8191.0
+1698667500000,6.295,6.295,6.284,6.284,4920.5
+1698667560000,6.283,6.284,6.27,6.27,12284.4
+1698667620000,6.27,6.276,6.262,6.265,17687.1
+1698667680000,6.265,6.266,6.259,6.262,7809.8
+1698667740000,6.262,6.27,6.258,6.267,7395.1
+1698667800000,6.268,6.272,6.265,6.27,5288.9
+1698667860000,6.27,6.28,6.27,6.273,3015.9
+1698667920000,6.272,6.279,6.266,6.268,10449.0
+1698667980000,6.268,6.272,6.262,6.264,5426.8
+1698668040000,6.264,6.267,6.258,6.262,3776.0
+1698668100000,6.262,6.267,6.252,6.262,8171.4
+1698668160000,6.263,6.277,6.263,6.276,7728.3
+1698668220000,6.276,6.288,6.275,6.288,4820.3
+1698668280000,6.289,6.302,6.289,6.291,6179.7
+1698668340000,6.291,6.292,6.27,6.277,5935.1
+1698668400000,6.273,6.275,6.266,6.272,3790.5
+1698668460000,6.271,6.277,6.265,6.273,5996.8
+1698668520000,6.272,6.28,6.264,6.269,5829.3
+1698668580000,6.269,6.282,6.269,6.281,2062.9
+1698668640000,6.281,6.283,6.267,6.269,6811.4
+1698668700000,6.269,6.274,6.263,6.264,4491.8
+1698668760000,6.266,6.272,6.254,6.267,13516.9
+1698668820000,6.268,6.269,6.258,6.263,3504.0
+1698668880000,6.263,6.278,6.263,6.278,2113.9
+1698668940000,6.277,6.287,6.273,6.28,2587.0
+1698669000000,6.28,6.285,6.258,6.261,6999.2
+1698669060000,6.262,6.265,6.258,6.263,3992.6
+1698669120000,6.264,6.265,6.253,6.26,6009.3
+1698669180000,6.261,6.267,6.26,6.261,3163.7
+1698669240000,6.261,6.271,6.261,6.267,3112.2
+1698669300000,6.267,6.267,6.258,6.264,6186.2
+1698669360000,6.265,6.275,6.264,6.272,3596.1
+1698669420000,6.272,6.273,6.259,6.263,4367.5
+1698669480000,6.261,6.265,6.256,6.264,3608.2
+1698669540000,6.264,6.267,6.25,6.255,7161.2
+1698669600000,6.255,6.256,6.247,6.255,7902.0
+1698669660000,6.255,6.258,6.249,6.255,4856.2
+1698669720000,6.256,6.258,6.246,6.246,4559.7
+1698669780000,6.247,6.255,6.244,6.252,8175.7
+1698669840000,6.252,6.266,6.252,6.266,9345.0
+1698669900000,6.266,6.272,6.26,6.267,4002.1
+1698669960000,6.268,6.273,6.266,6.272,2299.9
+1698670020000,6.272,6.277,6.265,6.267,4988.6
+1698670080000,6.267,6.274,6.264,6.271,4949.3
+1698670140000,6.27,6.27,6.251,6.253,7321.2
+1698670200000,6.252,6.252,6.24,6.248,12589.2
+1698670260000,6.249,6.251,6.226,6.236,38270.4
+1698670320000,6.236,6.242,6.226,6.235,13360.4
+1698670380000,6.236,6.245,6.232,6.239,8218.0
+1698670440000,6.239,6.248,6.238,6.246,7521.1
+1698670500000,6.245,6.261,6.241,6.255,13506.2
+1698670560000,6.254,6.255,6.236,6.243,7919.4
+1698670620000,6.244,6.254,6.24,6.248,5849.6
+1698670680000,6.246,6.247,6.235,6.246,6822.6
+1698670740000,6.246,6.252,6.246,6.249,3490.2
+1698670800000,6.249,6.253,6.241,6.244,3303.4
+1698670860000,6.243,6.243,6.239,6.241,14628.7
+1698670920000,6.24,6.24,6.22,6.232,27562.7
+1698670980000,6.233,6.239,6.226,6.228,9431.0
+1698671040000,6.227,6.234,6.222,6.23,6724.1
+1698671100000,6.231,6.237,6.227,6.234,5650.3
+1698671160000,6.234,6.241,6.229,6.24,3455.9
+1698671220000,6.24,6.24,6.232,6.238,3718.7
+1698671280000,6.24,6.251,6.24,6.247,4607.6
+1698671340000,6.244,6.25,6.239,6.248,3492.1
+1698671400000,6.248,6.249,6.245,6.245,4336.7
+1698671460000,6.246,6.259,6.239,6.258,9190.9
+1698671520000,6.258,6.267,6.254,6.263,9153.5
+1698671580000,6.263,6.265,6.259,6.26,2525.3
+1698671640000,6.26,6.261,6.254,6.257,2971.1
+1698671700000,6.258,6.26,6.252,6.255,3706.4
+1698671760000,6.255,6.257,6.247,6.257,9471.9
+1698671820000,6.255,6.261,6.252,6.252,4279.8
+1698671880000,6.251,6.256,6.25,6.254,3323.9
+1698671940000,6.253,6.255,6.251,6.255,1709.1
+1698672000000,6.254,6.254,6.245,6.248,6384.4
+1698672060000,6.249,6.249,6.244,6.247,4302.3
+1698672120000,6.246,6.246,6.21,6.223,38616.7
+1698672180000,6.222,6.222,6.198,6.21,33750.6
+1698672240000,6.209,6.22,6.208,6.22,6197.9
+1698672300000,6.219,6.222,6.213,6.213,7290.5
+1698672360000,6.214,6.219,6.209,6.214,11740.4
+1698672420000,6.213,6.214,6.18,6.19,48946.1
+1698672480000,6.191,6.194,6.187,6.19,10226.7
+1698672540000,6.189,6.192,6.169,6.174,23488.7
+1698672600000,6.174,6.179,6.147,6.173,51570.9
+1698672660000,6.174,6.183,6.17,6.182,13992.7
+1698672720000,6.182,6.196,6.178,6.193,12410.5
+1698672780000,6.192,6.197,6.187,6.193,10274.0
+1698672840000,6.193,6.193,6.182,6.183,7301.3
+1698672900000,6.183,6.186,6.12,6.132,98139.9
+1698672960000,6.132,6.15,6.132,6.146,25903.3
+1698673020000,6.146,6.162,6.146,6.159,15038.7
+1698673080000,6.159,6.163,6.149,6.155,9916.3
+1698673140000,6.155,6.157,6.148,6.154,17009.1
+1698673200000,6.153,6.16,6.149,6.156,11979.8
+1698673260000,6.155,6.159,6.145,6.154,13257.6
+1698673320000,6.154,6.161,6.151,6.16,9992.3
+1698673380000,6.16,6.162,6.156,6.159,4872.6
+1698673440000,6.16,6.16,6.145,6.155,29342.8
+1698673500000,6.155,6.157,6.15,6.157,7333.1
+1698673560000,6.157,6.161,6.149,6.161,9785.9
+1698673620000,6.16,6.166,6.158,6.164,14758.2
+1698673680000,6.164,6.169,6.164,6.166,5284.6
+1698673740000,6.165,6.176,6.164,6.176,7496.4
+1698673800000,6.174,6.18,6.162,6.173,13923.4
+1698673860000,6.172,6.186,6.171,6.184,7754.8
+1698673920000,6.185,6.193,6.18,6.193,5247.0
+1698673980000,6.192,6.195,6.191,6.194,4614.8
+1698674040000,6.193,6.193,6.184,6.189,5269.8
+1698674100000,6.189,6.195,6.187,6.194,3318.7
+1698674160000,6.194,6.219,6.187,6.206,26958.1
+1698674220000,6.206,6.219,6.186,6.21,21028.6
+1698674280000,6.21,6.216,6.204,6.21,10020.5
+1698674340000,6.209,6.22,6.207,6.215,15220.7
+1698674400000,6.215,6.223,6.21,6.221,9541.7
+1698674460000,6.221,6.262,6.221,6.257,26393.9
+1698674520000,6.256,6.264,6.23,6.254,29239.2
+1698674580000,6.254,6.256,6.242,6.244,8468.4
+1698674640000,6.245,6.25,6.241,6.245,8632.8
+1698674700000,6.245,6.249,6.243,6.247,6524.6
+1698674760000,6.247,6.252,6.245,6.245,11361.2
+1698674820000,6.245,6.259,6.245,6.255,7639.5
+1698674880000,6.254,6.254,6.238,6.243,5427.0
+1698674940000,6.242,6.248,6.236,6.238,10836.1
+1698675000000,6.237,6.244,6.234,6.242,4032.0
+1698675060000,6.243,6.243,6.221,6.24,23573.4
+1698675120000,6.24,6.242,6.231,6.24,3429.0
+1698675180000,6.239,6.242,6.238,6.241,1308.2
+1698675240000,6.241,6.246,6.241,6.245,1593.2
+1698675300000,6.246,6.25,6.241,6.245,5317.3
+1698675360000,6.244,6.247,6.234,6.245,6912.0
+1698675420000,6.245,6.245,6.238,6.238,3413.6
+1698675480000,6.237,6.24,6.215,6.227,8939.0
+1698675540000,6.226,6.228,6.221,6.226,4481.4
+1698675600000,6.226,6.228,6.221,6.224,5642.8
+1698675660000,6.225,6.226,6.22,6.225,1700.0
+1698675720000,6.224,6.224,6.217,6.219,7403.1
+1698675780000,6.217,6.219,6.186,6.19,16466.9
+1698675840000,6.19,6.203,6.185,6.191,15562.4
+1698675900000,6.19,6.198,6.188,6.19,5844.7
+1698675960000,6.191,6.195,6.186,6.192,5851.4
+1698676020000,6.193,6.198,6.189,6.194,4785.2
+1698676080000,6.194,6.196,6.186,6.193,8144.9
+1698676140000,6.194,6.2,6.192,6.197,4947.3
+1698676200000,6.198,6.205,6.196,6.205,4758.6
+1698676260000,6.205,6.209,6.184,6.195,9312.9
+1698676320000,6.196,6.203,6.19,6.201,5148.9
+1698676380000,6.202,6.204,6.189,6.192,8313.5
+1698676440000,6.193,6.195,6.188,6.191,2736.6
+1698676500000,6.191,6.205,6.189,6.204,3437.4
+1698676560000,6.203,6.214,6.2,6.21,6707.8
+1698676620000,6.21,6.212,6.196,6.197,7092.3
+1698676680000,6.197,6.206,6.197,6.206,2695.2
+1698676740000,6.206,6.209,6.205,6.205,1151.2
+1698676800000,6.205,6.205,6.188,6.191,3575.4
+1698676860000,6.19,6.194,6.185,6.192,6973.7
+1698676920000,6.193,6.193,6.181,6.181,5707.7
+1698676980000,6.18,6.189,6.169,6.187,8272.7
+1698677040000,6.187,6.188,6.165,6.168,7538.7
+1698677100000,6.168,6.182,6.153,6.181,14319.3
+1698677160000,6.183,6.19,6.18,6.19,4046.7
+1698677220000,6.189,6.2,6.186,6.197,8173.4
+1698677280000,6.195,6.202,6.188,6.202,4915.2
+1698677340000,6.203,6.208,6.2,6.2,2267.6
+1698677400000,6.199,6.199,6.188,6.191,2478.7
+1698677460000,6.191,6.196,6.188,6.194,2615.1
+1698677520000,6.193,6.196,6.191,6.194,1372.8
+1698677580000,6.194,6.195,6.185,6.189,5305.2
+1698677640000,6.187,6.191,6.186,6.19,1749.1
+1698677700000,6.19,6.192,6.183,6.184,4131.4
+1698677760000,6.185,6.191,6.183,6.19,2262.6
+1698677820000,6.191,6.196,6.189,6.19,3540.6
+1698677880000,6.19,6.201,6.19,6.194,2875.8
+1698677940000,6.195,6.201,6.195,6.195,1588.9
+1698678000000,6.196,6.207,6.194,6.207,4570.7
+1698678060000,6.206,6.209,6.2,6.201,1846.0
+1698678120000,6.2,6.2,6.196,6.197,951.5
+1698678180000,6.197,6.2,6.192,6.196,4085.4
+1698678240000,6.197,6.216,6.195,6.212,3891.5
+1698678300000,6.211,6.214,6.207,6.214,4972.5
+1698678360000,6.214,6.217,6.205,6.206,2885.6
+1698678420000,6.204,6.204,6.193,6.199,3684.6
+1698678480000,6.2,6.206,6.197,6.204,4749.5
+1698678540000,6.204,6.206,6.197,6.202,2394.0
+1698678600000,6.201,6.214,6.199,6.214,4261.7
+1698678660000,6.213,6.215,6.207,6.213,4562.5
+1698678720000,6.212,6.216,6.21,6.215,2869.7
+1698678780000,6.214,6.223,6.213,6.219,4499.8
+1698678840000,6.219,6.221,6.211,6.211,3367.7
+1698678900000,6.212,6.229,6.212,6.228,9180.7
+1698678960000,6.228,6.229,6.217,6.217,4560.6
+1698679020000,6.217,6.224,6.214,6.221,5603.2
+1698679080000,6.221,6.222,6.215,6.222,2574.5
+1698679140000,6.221,6.23,6.221,6.226,2827.5
+1698679200000,6.228,6.231,6.203,6.203,5342.5
+1698679260000,6.204,6.213,6.204,6.208,6875.6
+1698679320000,6.206,6.215,6.201,6.201,4450.0
+1698679380000,6.201,6.201,6.189,6.194,3869.3
+1698679440000,6.194,6.2,6.189,6.197,2108.4
+1698679500000,6.198,6.198,6.189,6.191,6245.5
+1698679560000,6.192,6.196,6.177,6.181,7245.1
+1698679620000,6.181,6.186,6.177,6.184,3062.5
+1698679680000,6.185,6.185,6.166,6.171,20131.9
+1698679740000,6.173,6.179,6.173,6.179,4530.5
+1698679800000,6.178,6.181,6.17,6.171,4983.8
+1698679860000,6.171,6.179,6.169,6.179,3682.7
+1698679920000,6.179,6.184,6.175,6.175,3673.4
+1698679980000,6.175,6.176,6.17,6.17,1040.7
+1698680040000,6.171,6.175,6.165,6.166,11807.9
+1698680100000,6.167,6.176,6.165,6.174,6034.7
+1698680160000,6.174,6.188,6.174,6.188,2226.0
+1698680220000,6.185,6.191,6.183,6.19,6826.0
+1698680280000,6.189,6.198,6.188,6.194,6842.1
+1698680340000,6.194,6.199,6.191,6.194,2039.1
+1698680400000,6.193,6.196,6.19,6.192,4842.8
+1698680460000,6.191,6.195,6.19,6.195,1689.0
+1698680520000,6.194,6.194,6.186,6.189,4509.4
+1698680580000,6.188,6.191,6.186,6.19,862.9
+1698680640000,6.189,6.195,6.189,6.194,2933.1
+1698680700000,6.194,6.194,6.188,6.189,1333.5
+1698680760000,6.188,6.19,6.186,6.187,1366.6
+1698680820000,6.188,6.195,6.186,6.192,1701.1
+1698680880000,6.192,6.193,6.185,6.186,2220.5
+1698680940000,6.185,6.188,6.185,6.186,1994.2
+1698681000000,6.186,6.187,6.172,6.172,8733.7
+1698681060000,6.174,6.179,6.172,6.179,2651.6
+1698681120000,6.18,6.186,6.177,6.183,4022.9
+1698681180000,6.184,6.185,6.183,6.183,342.5
+1698681240000,6.184,6.188,6.176,6.177,2294.1
+1698681300000,6.177,6.184,6.174,6.184,2531.6
+1698681360000,6.183,6.192,6.183,6.188,4222.7
+1698681420000,6.186,6.193,6.183,6.193,6310.3
+1698681480000,6.193,6.193,6.185,6.187,2188.6
+1698681540000,6.187,6.187,6.178,6.181,4159.4
+1698681600000,6.181,6.19,6.181,6.188,2727.1
+1698681660000,6.187,6.188,6.177,6.178,5694.3
+1698681720000,6.179,6.187,6.178,6.186,3549.1
+1698681780000,6.186,6.188,6.179,6.182,2811.5
+1698681840000,6.183,6.187,6.182,6.187,1390.0
+1698681900000,6.187,6.191,6.184,6.191,2462.3
+1698681960000,6.191,6.195,6.188,6.19,3077.6
+1698682020000,6.191,6.193,6.19,6.191,993.0
+1698682080000,6.19,6.19,6.175,6.184,19623.2
+1698682140000,6.184,6.185,6.179,6.179,1979.4
+1698682200000,6.178,6.185,6.178,6.185,1072.5
+1698682260000,6.186,6.194,6.186,6.194,1644.9
+1698682320000,6.195,6.203,6.195,6.203,3724.8
+1698682380000,6.202,6.204,6.198,6.203,1811.3
+1698682440000,6.203,6.207,6.203,6.206,1478.6
+1698682500000,6.205,6.213,6.203,6.21,3573.4
+1698682560000,6.211,6.217,6.196,6.196,14244.9
+1698682620000,6.195,6.199,6.19,6.191,5315.2
+1698682680000,6.192,6.218,6.192,6.209,10774.4
+1698682740000,6.209,6.217,6.206,6.216,5032.0
+1698682800000,6.216,6.234,6.21,6.224,15018.5
+1698682860000,6.223,6.223,6.21,6.213,5041.2
+1698682920000,6.212,6.213,6.203,6.209,2970.1
+1698682980000,6.207,6.208,6.202,6.208,2046.6
+1698683040000,6.209,6.224,6.209,6.224,4054.4
+1698683100000,6.224,6.234,6.221,6.231,4146.5
+1698683160000,6.23,6.23,6.217,6.23,5640.0
+1698683220000,6.229,6.229,6.222,6.228,3080.2
+1698683280000,6.228,6.231,6.217,6.217,5812.9
+1698683340000,6.217,6.233,6.211,6.228,7637.6
+1698683400000,6.227,6.228,6.216,6.216,4492.6
+1698683460000,6.216,6.228,6.215,6.224,4611.9
+1698683520000,6.224,6.243,6.224,6.238,7820.4
+1698683580000,6.238,6.24,6.229,6.239,4523.3
+1698683640000,6.239,6.244,6.238,6.24,3866.1
+1698683700000,6.239,6.244,6.237,6.244,2536.2
+1698683760000,6.244,6.245,6.237,6.24,3131.1
+1698683820000,6.241,6.242,6.228,6.229,2907.8
+1698683880000,6.23,6.234,6.227,6.228,2216.3
+1698683940000,6.228,6.228,6.214,6.215,2203.9
+1698684000000,6.214,6.218,6.21,6.212,3095.4
+1698684060000,6.212,6.213,6.2,6.209,9073.6
+1698684120000,6.209,6.211,6.2,6.207,4852.2
+1698684180000,6.207,6.212,6.205,6.205,3707.3
+1698684240000,6.204,6.204,6.19,6.196,8948.9
+1698684300000,6.195,6.207,6.195,6.206,4800.2
+1698684360000,6.207,6.21,6.204,6.205,1649.6
+1698684420000,6.206,6.214,6.206,6.214,3242.9
+1698684480000,6.214,6.218,6.211,6.218,1780.0
+1698684540000,6.219,6.23,6.218,6.23,2444.0
+1698684600000,6.23,6.24,6.227,6.239,5072.9
+1698684660000,6.239,6.243,6.228,6.234,5195.1
+1698684720000,6.235,6.24,6.234,6.234,4739.9
+1698684780000,6.234,6.236,6.228,6.23,1738.8
+1698684840000,6.231,6.231,6.223,6.226,1734.0
+1698684900000,6.224,6.226,6.217,6.226,2139.5
+1698684960000,6.225,6.225,6.22,6.224,1570.6
+1698685020000,6.224,6.224,6.218,6.221,1510.2
+1698685080000,6.221,6.223,6.215,6.219,1624.2
+1698685140000,6.22,6.234,6.22,6.233,2928.2
+1698685200000,6.233,6.237,6.227,6.227,3000.9
+1698685260000,6.227,6.227,6.221,6.225,1432.0
+1698685320000,6.225,6.225,6.211,6.211,3525.6
+1698685380000,6.212,6.221,6.212,6.221,1965.5
+1698685440000,6.22,6.22,6.216,6.218,1261.5
+1698685500000,6.217,6.22,6.209,6.22,1980.7
+1698685560000,6.219,6.219,6.214,6.216,2101.2
+1698685620000,6.216,6.217,6.204,6.206,4613.0
+1698685680000,6.206,6.208,6.197,6.198,8200.2
+1698685740000,6.198,6.201,6.189,6.194,6912.1
+1698685800000,6.194,6.199,6.186,6.19,4218.0
+1698685860000,6.19,6.19,6.173,6.176,6801.6
+1698685920000,6.174,6.174,6.085,6.114,69404.9
+1698685980000,6.115,6.134,6.102,6.127,28297.3
+1698686040000,6.127,6.147,6.116,6.139,35069.5
+1698686100000,6.138,6.145,6.12,6.144,16526.0
+1698686160000,6.143,6.147,6.076,6.112,76379.8
+1698686220000,6.112,6.113,6.076,6.103,45975.5
+1698686280000,6.103,6.13,6.096,6.126,20147.1
+1698686340000,6.125,6.127,6.099,6.105,15997.0
+1698686400000,6.107,6.124,6.101,6.118,13210.6
+1698686460000,6.118,6.142,6.118,6.14,9611.2
+1698686520000,6.142,6.15,6.135,6.149,8623.1
+1698686580000,6.149,6.156,6.148,6.154,6837.5
+1698686640000,6.155,6.18,6.155,6.162,16238.0
+1698686700000,6.162,6.165,6.148,6.153,9099.7
+1698686760000,6.152,6.152,6.128,6.146,21372.8
+1698686820000,6.146,6.168,6.146,6.167,8241.0
+1698686880000,6.167,6.176,6.162,6.174,4841.8
+1698686940000,6.176,6.182,6.157,6.162,6831.4
+1698687000000,6.163,6.169,6.153,6.169,4104.0
+1698687060000,6.17,6.17,6.158,6.161,4596.7
+1698687120000,6.161,6.182,6.161,6.182,5902.1
+1698687180000,6.182,6.183,6.17,6.175,3615.6
+1698687240000,6.174,6.18,6.172,6.174,4905.4
+1698687300000,6.173,6.173,6.159,6.162,7401.2
+1698687360000,6.162,6.167,6.157,6.165,2871.8
+1698687420000,6.164,6.171,6.163,6.167,3394.0
+1698687480000,6.168,6.168,6.158,6.162,4011.2
+1698687540000,6.163,6.165,6.153,6.154,5143.9
+1698687600000,6.154,6.154,6.143,6.146,4368.3
+1698687660000,6.146,6.149,6.138,6.145,10073.0
+1698687720000,6.147,6.15,6.145,6.15,1405.9
+1698687780000,6.149,6.154,6.147,6.153,925.6
+1698687840000,6.152,6.152,6.147,6.147,3112.5
+1698687900000,6.146,6.146,6.136,6.142,5145.0
+1698687960000,6.143,6.149,6.143,6.149,2293.8
+1698688020000,6.15,6.15,6.134,6.134,5619.4
+1698688080000,6.136,6.141,6.124,6.134,22605.5
+1698688140000,6.135,6.14,6.132,6.132,5272.3
+1698688200000,6.136,6.139,6.131,6.135,4970.4
+1698688260000,6.136,6.149,6.131,6.144,6505.1
+1698688320000,6.145,6.159,6.145,6.156,4889.1
+1698688380000,6.156,6.164,6.155,6.163,1134.5
+1698688440000,6.163,6.164,6.158,6.159,2112.4
+1698688500000,6.159,6.163,6.151,6.153,3380.7
+1698688560000,6.152,6.158,6.147,6.156,2353.3
+1698688620000,6.156,6.157,6.152,6.152,1267.1
+1698688680000,6.151,6.156,6.149,6.156,2080.4
+1698688740000,6.155,6.156,6.14,6.14,3677.3
+1698688800000,6.14,6.155,6.138,6.155,3166.7
+1698688860000,6.156,6.17,6.155,6.16,4828.7
+1698688920000,6.16,6.161,6.153,6.159,1858.8
+1698688980000,6.159,6.169,6.159,6.169,2115.2
+1698689040000,6.169,6.171,6.165,6.17,3667.1
+1698689100000,6.171,6.179,6.166,6.175,8757.7
+1698689160000,6.175,6.179,6.171,6.175,2677.8
+1698689220000,6.178,6.181,6.174,6.176,4101.7
+1698689280000,6.175,6.179,6.175,6.178,1340.4
+1698689340000,6.178,6.183,6.174,6.178,5772.3
+1698689400000,6.179,6.187,6.179,6.186,3086.0
+1698689460000,6.186,6.186,6.177,6.177,7046.4
+1698689520000,6.179,6.185,6.179,6.183,2107.9
+1698689580000,6.184,6.187,6.182,6.183,2849.9
+1698689640000,6.184,6.187,6.182,6.186,1702.5
+1698689700000,6.185,6.186,6.17,6.171,4259.1
+1698689760000,6.172,6.176,6.17,6.174,2025.9
+1698689820000,6.176,6.192,6.176,6.188,3183.1
+1698689880000,6.189,6.195,6.182,6.195,7366.4
+1698689940000,6.195,6.2,6.193,6.197,5608.1
+1698690000000,6.198,6.218,6.197,6.216,13375.2
+1698690060000,6.216,6.221,6.207,6.208,9384.5
+1698690120000,6.207,6.221,6.206,6.218,5806.4
+1698690180000,6.217,6.217,6.198,6.201,6242.0
+1698690240000,6.202,6.204,6.197,6.203,2379.9
+1698690300000,6.204,6.217,6.203,6.217,3004.4
+1698690360000,6.217,6.217,6.203,6.207,3770.0
+1698690420000,6.208,6.263,6.206,6.255,39112.6
+1698690480000,6.256,6.271,6.237,6.251,50878.3
+1698690540000,6.249,6.249,6.228,6.236,11351.1
+1698690600000,6.235,6.239,6.23,6.236,11463.3
+1698690660000,6.236,6.256,6.233,6.254,12574.2
+1698690720000,6.254,6.254,6.236,6.238,6656.0
+1698690780000,6.239,6.252,6.239,6.249,4877.5
+1698690840000,6.249,6.259,6.249,6.259,6099.5
+1698690900000,6.258,6.279,6.256,6.271,10512.1
+1698690960000,6.271,6.282,6.271,6.277,9789.9
+1698691020000,6.277,6.285,6.272,6.272,9022.7
+1698691080000,6.273,6.282,6.267,6.271,10227.9
+1698691140000,6.272,6.295,6.272,6.283,10407.0
+1698691200000,6.283,6.29,6.271,6.272,7813.6
+1698691260000,6.272,6.277,6.263,6.266,11670.2
+1698691320000,6.266,6.293,6.264,6.289,6606.4
+1698691380000,6.288,6.288,6.272,6.276,2992.1
+1698691440000,6.277,6.297,6.277,6.293,4925.8
+1698691500000,6.294,6.298,6.285,6.29,4504.5
+1698691560000,6.292,6.298,6.288,6.291,3307.7
+1698691620000,6.29,6.297,6.282,6.286,9974.3
+1698691680000,6.286,6.297,6.281,6.296,4187.9
+1698691740000,6.297,6.301,6.285,6.285,12613.8
+1698691800000,6.285,6.29,6.273,6.279,13251.1
+1698691860000,6.28,6.289,6.277,6.283,3571.9
+1698691920000,6.283,6.29,6.283,6.286,3391.7
+1698691980000,6.287,6.288,6.275,6.275,5604.3
+1698692040000,6.275,6.285,6.265,6.283,12894.5
+1698692100000,6.284,6.29,6.28,6.282,5536.4
+1698692160000,6.282,6.291,6.279,6.291,2142.3
+1698692220000,6.291,6.291,6.277,6.288,6389.3
+1698692280000,6.288,6.292,6.281,6.287,5343.1
+1698692340000,6.287,6.29,6.277,6.288,3426.6
+1698692400000,6.288,6.29,6.283,6.286,2568.3
+1698692460000,6.286,6.291,6.276,6.279,5140.4
+1698692520000,6.279,6.28,6.274,6.274,2275.3
+1698692580000,6.273,6.276,6.261,6.267,5561.5
+1698692640000,6.267,6.267,6.244,6.257,8777.7
+1698692700000,6.257,6.258,6.238,6.243,12410.5
+1698692760000,6.244,6.258,6.244,6.253,7078.2
+1698692820000,6.253,6.264,6.247,6.264,7067.0
+1698692880000,6.262,6.264,6.253,6.256,3370.4
+1698692940000,6.255,6.26,6.255,6.257,1774.0
+1698693000000,6.257,6.27,6.256,6.27,2783.7
+1698693060000,6.271,6.281,6.27,6.281,2696.5
+1698693120000,6.281,6.281,6.272,6.274,2955.5
+1698693180000,6.274,6.277,6.27,6.27,1875.3
+1698693240000,6.27,6.273,6.26,6.263,3320.6
+1698693300000,6.265,6.274,6.247,6.252,17749.6
+1698693360000,6.255,6.262,6.254,6.259,3803.1
+1698693420000,6.259,6.263,6.253,6.255,3806.2
+1698693480000,6.256,6.26,6.251,6.252,2454.0
+1698693540000,6.253,6.264,6.25,6.264,2353.3
+1698693600000,6.263,6.272,6.262,6.272,2266.0
+1698693660000,6.273,6.28,6.263,6.279,6017.1
+1698693720000,6.278,6.28,6.272,6.276,887.8
+1698693780000,6.275,6.277,6.274,6.276,810.5
+1698693840000,6.276,6.276,6.266,6.273,4434.1
+1698693900000,6.274,6.277,6.27,6.272,2350.1
+1698693960000,6.271,6.273,6.267,6.273,3773.4
+1698694020000,6.273,6.279,6.273,6.279,3451.3
+1698694080000,6.279,6.295,6.278,6.295,7903.9
+1698694140000,6.296,6.298,6.277,6.28,10463.4
+1698694200000,6.28,6.281,6.27,6.273,2568.0
+1698694260000,6.273,6.273,6.267,6.27,1252.9
+1698694320000,6.27,6.275,6.267,6.27,3169.2
+1698694380000,6.269,6.283,6.269,6.282,1747.4
+1698694440000,6.281,6.281,6.274,6.277,1924.6
+1698694500000,6.276,6.276,6.263,6.272,6573.9
+1698694560000,6.272,6.277,6.269,6.269,2116.9
+1698694620000,6.268,6.276,6.263,6.267,3667.5
+1698694680000,6.267,6.271,6.26,6.266,1582.0
+1698694740000,6.266,6.266,6.26,6.26,868.1
+1698694800000,6.26,6.266,6.255,6.26,3746.7
+1698694860000,6.261,6.263,6.257,6.259,2336.9
+1698694920000,6.258,6.26,6.253,6.253,2667.5
+1698694980000,6.253,6.253,6.238,6.243,13100.5
+1698695040000,6.244,6.255,6.244,6.253,1558.9
+1698695100000,6.253,6.261,6.251,6.261,3664.8
+1698695160000,6.262,6.267,6.259,6.264,3247.6
+1698695220000,6.265,6.275,6.265,6.273,3363.5
+1698695280000,6.273,6.277,6.271,6.275,1745.2
+1698695340000,6.275,6.279,6.273,6.274,1468.6
+1698695400000,6.274,6.277,6.269,6.269,2628.9
+1698695460000,6.267,6.276,6.264,6.273,2128.5
+1698695520000,6.273,6.276,6.265,6.276,3721.2
+1698695580000,6.275,6.275,6.271,6.273,435.1
+1698695640000,6.274,6.274,6.262,6.266,2173.9
+1698695700000,6.266,6.271,6.265,6.269,1935.4
+1698695760000,6.268,6.272,6.264,6.265,1215.7
+1698695820000,6.266,6.268,6.264,6.264,893.0
+1698695880000,6.263,6.268,6.26,6.268,2248.5
+1698695940000,6.269,6.269,6.257,6.261,1360.2
+1698696000000,6.262,6.263,6.254,6.255,7231.5
+1698696060000,6.256,6.257,6.242,6.242,6385.2
+1698696120000,6.242,6.243,6.226,6.235,21191.7
+1698696180000,6.235,6.239,6.229,6.23,5798.5
+1698696240000,6.23,6.236,6.225,6.232,3884.6
+1698696300000,6.232,6.236,6.231,6.234,2917.9
+1698696360000,6.234,6.236,6.227,6.228,3562.1
+1698696420000,6.229,6.232,6.217,6.221,9968.5
+1698696480000,6.221,6.225,6.214,6.218,11761.2
+1698696540000,6.218,6.22,6.216,6.218,2749.9
+1698696600000,6.218,6.223,6.218,6.22,2143.8
+1698696660000,6.219,6.219,6.212,6.218,3037.2
+1698696720000,6.218,6.219,6.21,6.216,3810.7
+1698696780000,6.217,6.221,6.216,6.22,646.8
+1698696840000,6.22,6.221,6.218,6.218,611.1
+1698696900000,6.217,6.223,6.217,6.223,1820.1
+1698696960000,6.222,6.222,6.207,6.213,5899.5
+1698697020000,6.214,6.228,6.212,6.228,1973.0
+1698697080000,6.228,6.234,6.226,6.234,4852.8
+1698697140000,6.235,6.235,6.225,6.232,4207.1
+1698697200000,6.231,6.235,6.225,6.232,6114.9
+1698697260000,6.231,6.235,6.23,6.23,4458.9
+1698697320000,6.231,6.234,6.23,6.23,2888.7
+1698697380000,6.231,6.236,6.228,6.232,7132.3
+1698697440000,6.232,6.235,6.229,6.232,4240.6
+1698697500000,6.232,6.233,6.23,6.233,836.0
+1698697560000,6.233,6.241,6.233,6.24,5538.3
+1698697620000,6.24,6.242,6.238,6.238,1957.9
+1698697680000,6.238,6.239,6.234,6.238,2016.8
+1698697740000,6.238,6.239,6.235,6.237,1683.7
+1698697800000,6.238,6.238,6.236,6.236,690.0
+1698697860000,6.236,6.239,6.234,6.235,3317.9
+1698697920000,6.234,6.245,6.234,6.245,1913.7
+1698697980000,6.246,6.256,6.246,6.255,4783.4
+1698698040000,6.255,6.256,6.251,6.252,2330.4
+1698698100000,6.253,6.26,6.253,6.256,2264.6
+1698698160000,6.256,6.257,6.249,6.251,2212.9
+1698698220000,6.25,6.255,6.25,6.251,942.4
+1698698280000,6.25,6.25,6.221,6.226,36531.3
+1698698340000,6.227,6.241,6.227,6.238,5693.2
+1698698400000,6.238,6.241,6.236,6.241,1412.6
+1698698460000,6.242,6.249,6.237,6.242,10702.6
+1698698520000,6.242,6.243,6.239,6.239,2258.9
+1698698580000,6.24,6.246,6.238,6.246,1705.9
+1698698640000,6.245,6.25,6.235,6.236,2381.4
+1698698700000,6.237,6.246,6.234,6.245,1436.3
+1698698760000,6.245,6.246,6.238,6.238,1154.6
+1698698820000,6.238,6.243,6.238,6.241,2240.0
+1698698880000,6.24,6.242,6.231,6.237,3447.3
+1698698940000,6.236,6.24,6.231,6.239,1347.1
+1698699000000,6.24,6.242,6.234,6.241,1031.0
+1698699060000,6.242,6.244,6.238,6.239,743.9
+1698699120000,6.238,6.24,6.233,6.237,1501.6
+1698699180000,6.236,6.24,6.228,6.23,2531.4
+1698699240000,6.231,6.231,6.227,6.229,408.9
+1698699300000,6.23,6.232,6.227,6.227,2314.7
+1698699360000,6.226,6.226,6.215,6.221,2636.9
+1698699420000,6.22,6.223,6.219,6.221,2842.4
+1698699480000,6.222,6.224,6.221,6.222,2377.7
+1698699540000,6.221,6.221,6.218,6.22,1139.7
+1698699600000,6.22,6.223,6.219,6.221,1954.6
+1698699660000,6.221,6.231,6.218,6.229,3205.5
+1698699720000,6.229,6.243,6.229,6.241,2264.6
+1698699780000,6.241,6.242,6.231,6.233,1419.6
+1698699840000,6.234,6.234,6.225,6.227,1473.0
+1698699900000,6.228,6.229,6.217,6.225,4818.7
+1698699960000,6.225,6.236,6.22,6.23,3819.7
+1698700020000,6.23,6.236,6.225,6.227,6083.8
+1698700080000,6.225,6.228,6.218,6.223,2839.1
+1698700140000,6.223,6.232,6.219,6.23,2896.7
+1698700200000,6.229,6.23,6.223,6.223,3033.0
+1698700260000,6.224,6.224,6.217,6.218,1351.5
+1698700320000,6.218,6.222,6.211,6.211,5036.9
+1698700380000,6.212,6.215,6.208,6.209,1661.3
+1698700440000,6.209,6.212,6.201,6.212,6870.7
+1698700500000,6.212,6.216,6.202,6.208,4191.0
+1698700560000,6.208,6.213,6.203,6.211,1639.3
+1698700620000,6.211,6.211,6.204,6.209,2840.7
+1698700680000,6.208,6.212,6.203,6.209,1715.6
+1698700740000,6.21,6.215,6.21,6.212,1618.1
+1698700800000,6.212,6.217,6.21,6.213,2214.0
+1698700860000,6.212,6.26,6.212,6.248,82835.3
+1698700920000,6.249,6.257,6.236,6.254,13511.2
+1698700980000,6.253,6.262,6.247,6.258,12827.9
+1698701040000,6.258,6.275,6.258,6.272,13050.7
+1698701100000,6.272,6.307,6.272,6.296,37997.0
+1698701160000,6.294,6.294,6.276,6.282,15399.2
+1698701220000,6.282,6.282,6.272,6.275,5826.6
+1698701280000,6.275,6.278,6.272,6.275,3305.9
+1698701340000,6.274,6.277,6.267,6.267,6135.7
+1698701400000,6.267,6.268,6.252,6.259,14424.5
+1698701460000,6.259,6.262,6.252,6.256,4406.6
+1698701520000,6.257,6.257,6.255,6.255,2203.3
+1698701580000,6.255,6.255,6.236,6.242,32560.7
+1698701640000,6.242,6.243,6.235,6.238,3987.3
+1698701700000,6.238,6.244,6.238,6.242,2783.2
+1698701760000,6.244,6.26,6.24,6.25,6270.1
+1698701820000,6.249,6.259,6.247,6.25,9381.3
+1698701880000,6.25,6.253,6.248,6.251,1632.1
+1698701940000,6.251,6.257,6.248,6.255,4297.0
+1698702000000,6.255,6.265,6.255,6.264,2346.9
+1698702060000,6.264,6.267,6.26,6.267,1104.3
+1698702120000,6.267,6.27,6.265,6.269,3654.4
+1698702180000,6.269,6.275,6.267,6.274,2161.4
+1698702240000,6.274,6.279,6.273,6.277,3110.6
+1698702300000,6.278,6.286,6.278,6.282,6919.1
+1698702360000,6.283,6.295,6.283,6.289,6782.5
+1698702420000,6.287,6.298,6.287,6.292,6672.1
+1698702480000,6.292,6.294,6.29,6.294,3461.3
+1698702540000,6.294,6.296,6.284,6.286,6870.1
+1698702600000,6.286,6.288,6.283,6.284,1304.7
+1698702660000,6.284,6.284,6.281,6.284,355.8
+1698702720000,6.283,6.283,6.266,6.268,10740.1
+1698702780000,6.269,6.274,6.268,6.27,1141.3
+1698702840000,6.269,6.275,6.268,6.272,2891.3
+1698702900000,6.271,6.283,6.269,6.283,2139.3
+1698702960000,6.283,6.298,6.281,6.281,10792.2
+1698703020000,6.281,6.31,6.278,6.308,14036.1
+1698703080000,6.307,6.31,6.291,6.291,5654.5
+1698703140000,6.29,6.293,6.281,6.291,3472.2
+1698703200000,6.29,6.294,6.224,6.237,100344.2
+1698703260000,6.238,6.246,6.236,6.244,7060.2
+1698703320000,6.245,6.248,6.242,6.248,11928.7
+1698703380000,6.245,6.266,6.244,6.262,21992.2
+1698703440000,6.262,6.269,6.259,6.262,10764.7
+1698703500000,6.262,6.269,6.258,6.258,4167.6
+1698703560000,6.258,6.261,6.257,6.261,2822.7
+1698703620000,6.261,6.264,6.259,6.262,2654.8
+1698703680000,6.263,6.263,6.259,6.263,972.8
+1698703740000,6.262,6.265,6.26,6.26,2916.8
+1698703800000,6.261,6.267,6.26,6.266,1243.7
+1698703860000,6.266,6.272,6.266,6.269,2851.9
+1698703920000,6.268,6.269,6.265,6.266,925.6
+1698703980000,6.267,6.273,6.267,6.27,2159.5
+1698704040000,6.27,6.278,6.27,6.276,2222.4
+1698704100000,6.276,6.28,6.269,6.28,6104.1
+1698704160000,6.279,6.284,6.278,6.284,3067.6
+1698704220000,6.284,6.289,6.277,6.288,4568.6
+1698704280000,6.288,6.29,6.282,6.285,3320.6
+1698704340000,6.286,6.292,6.286,6.289,3257.6
+1698704400000,6.288,6.293,6.284,6.285,3777.5
+1698704460000,6.285,6.292,6.285,6.291,2880.1
+1698704520000,6.292,6.292,6.287,6.292,3429.0
+1698704580000,6.292,6.306,6.291,6.304,5642.5
+1698704640000,6.303,6.306,6.294,6.295,7125.1
+1698704700000,6.295,6.297,6.286,6.286,2556.3
+1698704760000,6.286,6.287,6.273,6.277,3132.9
+1698704820000,6.278,6.282,6.277,6.279,2438.8
+1698704880000,6.279,6.279,6.273,6.277,2106.3
+1698704940000,6.278,6.28,6.273,6.275,3875.0
+1698705000000,6.274,6.274,6.267,6.267,2822.9
+1698705060000,6.268,6.278,6.265,6.274,4624.4
+1698705120000,6.274,6.283,6.274,6.281,1490.0
+1698705180000,6.28,6.281,6.274,6.279,4040.0
+1698705240000,6.28,6.289,6.28,6.289,2471.0
+1698705300000,6.289,6.303,6.288,6.3,7857.3
+1698705360000,6.3,6.3,6.288,6.292,3793.6
+1698705420000,6.291,6.299,6.291,6.299,542.0
+1698705480000,6.299,6.309,6.299,6.305,5848.4
+1698705540000,6.305,6.323,6.304,6.316,11110.4
+1698705600000,6.315,6.33,6.307,6.327,14385.2
+1698705660000,6.328,6.333,6.324,6.326,9066.2
+1698705720000,6.327,6.328,6.311,6.312,7045.3
+1698705780000,6.311,6.311,6.303,6.311,3215.6
+1698705840000,6.311,6.311,6.306,6.308,6366.2
+1698705900000,6.309,6.324,6.309,6.313,11221.4
+1698705960000,6.313,6.313,6.307,6.31,1128.4
+1698706020000,6.31,6.316,6.31,6.31,2797.1
+1698706080000,6.31,6.31,6.291,6.293,6509.7
+1698706140000,6.295,6.297,6.278,6.28,9032.9
+1698706200000,6.279,6.301,6.272,6.297,16105.2
+1698706260000,6.298,6.301,6.289,6.291,2375.2
+1698706320000,6.29,6.292,6.285,6.291,2476.9
+1698706380000,6.293,6.298,6.289,6.298,1891.6
+1698706440000,6.298,6.298,6.278,6.282,6730.5
+1698706500000,6.283,6.299,6.283,6.287,10234.5
+1698706560000,6.287,6.3,6.287,6.293,3456.7
+1698706620000,6.292,6.301,6.288,6.3,6335.6
+1698706680000,6.301,6.305,6.298,6.305,4627.2
+1698706740000,6.306,6.313,6.306,6.31,3236.2
+1698706800000,6.31,6.312,6.301,6.306,5668.2
+1698706860000,6.307,6.314,6.306,6.313,4097.4
+1698706920000,6.313,6.315,6.308,6.309,1673.8
+1698706980000,6.308,6.312,6.299,6.312,3488.0
+1698707040000,6.313,6.315,6.306,6.311,5150.2
+1698707100000,6.31,6.312,6.298,6.299,8994.2
+1698707160000,6.299,6.302,6.282,6.287,6502.4
+1698707220000,6.284,6.286,6.278,6.278,2411.3
+1698707280000,6.278,6.28,6.26,6.264,12421.1
+1698707340000,6.265,6.284,6.265,6.275,4943.9
+1698707400000,6.275,6.284,6.275,6.282,3443.6
+1698707460000,6.282,6.29,6.281,6.287,4086.7
+1698707520000,6.287,6.302,6.286,6.302,7534.2
+1698707580000,6.302,6.321,6.302,6.31,13567.3
+1698707640000,6.31,6.321,6.304,6.311,11572.3
+1698707700000,6.31,6.321,6.308,6.32,7031.9
+1698707760000,6.319,6.321,6.305,6.305,2460.7
+1698707820000,6.303,6.308,6.299,6.303,2015.2
+1698707880000,6.303,6.309,6.297,6.298,2700.0
+1698707940000,6.298,6.303,6.296,6.296,2943.7
+1698708000000,6.296,6.297,6.289,6.291,1725.5
+1698708060000,6.291,6.303,6.287,6.303,2714.6
+1698708120000,6.302,6.319,6.299,6.317,10099.0
+1698708180000,6.318,6.321,6.312,6.321,13188.0
+1698708240000,6.32,6.329,6.313,6.326,10131.5
+1698708300000,6.326,6.327,6.32,6.322,4820.3
+1698708360000,6.321,6.327,6.321,6.327,2021.5
+1698708420000,6.328,6.331,6.319,6.321,9607.5
+1698708480000,6.321,6.321,6.302,6.307,25207.9
+1698708540000,6.308,6.331,6.303,6.319,19388.6
+1698708600000,6.319,6.33,6.318,6.33,4547.1
+1698708660000,6.33,6.33,6.316,6.317,2837.1
+1698708720000,6.316,6.336,6.315,6.332,14029.3
+1698708780000,6.333,6.337,6.329,6.336,6885.3
+1698708840000,6.336,6.336,6.321,6.336,4291.7
+1698708900000,6.335,6.338,6.326,6.33,3652.7
+1698708960000,6.33,6.33,6.323,6.325,2892.0
+1698709020000,6.324,6.333,6.318,6.333,6044.1
+1698709080000,6.332,6.332,6.329,6.331,754.4
+1698709140000,6.331,6.336,6.326,6.333,1887.7
+1698709200000,6.332,6.332,6.324,6.324,3618.8
+1698709260000,6.323,6.331,6.32,6.33,2613.8
+1698709320000,6.33,6.33,6.325,6.33,657.5
+1698709380000,6.329,6.331,6.327,6.331,2393.8
+1698709440000,6.332,6.336,6.329,6.336,3190.0
+1698709500000,6.334,6.358,6.334,6.339,35126.5
+1698709560000,6.339,6.339,6.327,6.327,4488.9
+1698709620000,6.327,6.337,6.326,6.337,5205.6
+1698709680000,6.338,6.358,6.338,6.356,6725.7
+1698709740000,6.355,6.369,6.354,6.369,19089.8
+1698709800000,6.369,6.38,6.367,6.371,10992.3
+1698709860000,6.371,6.375,6.365,6.375,5822.6
+1698709920000,6.375,6.376,6.37,6.375,6640.3
+1698709980000,6.374,6.377,6.37,6.377,1756.4
+1698710040000,6.376,6.379,6.373,6.376,1652.4
+1698710100000,6.376,6.386,6.375,6.381,5609.3
+1698710160000,6.381,6.398,6.381,6.39,11319.0
+1698710220000,6.39,6.404,6.386,6.401,17377.5
+1698710280000,6.402,6.403,6.386,6.389,10245.9
+1698710340000,6.388,6.392,6.385,6.386,10038.9
+1698710400000,6.385,6.397,6.382,6.392,11602.6
+1698710460000,6.393,6.423,6.393,6.416,36985.2
+1698710520000,6.415,6.431,6.415,6.422,19126.6
+1698710580000,6.422,6.423,6.39,6.396,15680.3
+1698710640000,6.395,6.418,6.395,6.411,8429.2
+1698710700000,6.41,6.436,6.409,6.435,16265.1
+1698710760000,6.435,6.465,6.433,6.463,65666.1
+1698710820000,6.461,6.471,6.455,6.467,29425.3
+1698710880000,6.467,6.52,6.466,6.495,73458.9
+1698710940000,6.496,6.563,6.478,6.542,76253.9
+1698711000000,6.543,6.649,6.536,6.648,141610.0
+1698711060000,6.648,6.649,6.557,6.574,93757.6
+1698711120000,6.574,6.586,6.557,6.586,28138.6
+1698711180000,6.587,6.625,6.584,6.618,30579.8
+1698711240000,6.619,6.623,6.582,6.592,34174.5
+1698711300000,6.592,6.66,6.591,6.62,45964.4
+1698711360000,6.619,6.621,6.564,6.58,36351.5
+1698711420000,6.579,6.582,6.479,6.484,87448.3
+1698711480000,6.483,6.518,6.465,6.515,85892.2
+1698711540000,6.516,6.528,6.496,6.513,22649.3
+1698711600000,6.514,6.521,6.487,6.497,34977.4
+1698711660000,6.498,6.5,6.483,6.488,21217.3
+1698711720000,6.488,6.496,6.477,6.482,18802.8
+1698711780000,6.482,6.52,6.474,6.506,39188.0
+1698711840000,6.507,6.568,6.507,6.533,30478.2
+1698711900000,6.532,6.572,6.525,6.565,17232.3
+1698711960000,6.566,6.568,6.53,6.534,18913.4
+1698712020000,6.533,6.543,6.529,6.532,7847.0
+1698712080000,6.533,6.545,6.529,6.536,8491.4
+1698712140000,6.536,6.536,6.505,6.509,18831.8
+1698712200000,6.506,6.543,6.49,6.54,22306.2
+1698712260000,6.54,6.544,6.492,6.493,13544.9
+1698712320000,6.493,6.498,6.467,6.491,27906.5
+1698712380000,6.49,6.497,6.469,6.492,18504.4
+1698712440000,6.492,6.501,6.48,6.489,15260.4
+1698712500000,6.49,6.5,6.482,6.493,8005.9
+1698712560000,6.492,6.492,6.474,6.477,9189.9
+1698712620000,6.477,6.484,6.47,6.478,7632.6
+1698712680000,6.479,6.48,6.463,6.465,7284.9
+1698712740000,6.466,6.471,6.44,6.447,30079.3
+1698712800000,6.447,6.482,6.446,6.479,11239.8
+1698712860000,6.478,6.479,6.47,6.473,5038.1
+1698712920000,6.472,6.474,6.454,6.471,11161.5
+1698712980000,6.469,6.483,6.463,6.479,6417.2
+1698713040000,6.478,6.484,6.466,6.468,18657.9
+1698713100000,6.467,6.467,6.453,6.461,16729.2
+1698713160000,6.461,6.482,6.46,6.464,14271.0
+1698713220000,6.464,6.47,6.454,6.464,12377.9
+1698713280000,6.466,6.499,6.466,6.493,12059.3
+1698713340000,6.493,6.494,6.471,6.479,7431.0
+1698713400000,6.48,6.491,6.476,6.48,9756.3
+1698713460000,6.479,6.501,6.476,6.5,7553.3
+1698713520000,6.5,6.504,6.471,6.488,14761.5
+1698713580000,6.488,6.495,6.452,6.456,29332.5
+1698713640000,6.458,6.474,6.454,6.469,12820.2
+1698713700000,6.47,6.504,6.467,6.5,11043.0
+1698713760000,6.5,6.512,6.494,6.506,6958.4
+1698713820000,6.505,6.515,6.498,6.503,7424.6
+1698713880000,6.502,6.504,6.488,6.491,4554.1
+1698713940000,6.491,6.51,6.486,6.51,9050.4
+1698714000000,6.51,6.532,6.509,6.532,9090.8
+1698714060000,6.531,6.532,6.498,6.501,8875.3
+1698714120000,6.5,6.504,6.482,6.503,6571.1
+1698714180000,6.503,6.506,6.474,6.477,6726.7
+1698714240000,6.477,6.486,6.466,6.479,13823.2
+1698714300000,6.479,6.479,6.457,6.464,16396.1
+1698714360000,6.464,6.477,6.455,6.477,8429.3
+1698714420000,6.477,6.48,6.466,6.477,7222.2
+1698714480000,6.476,6.48,6.466,6.478,4439.0
+1698714540000,6.478,6.483,6.472,6.482,4992.1
+1698714600000,6.482,6.487,6.47,6.474,3649.9
+1698714660000,6.473,6.474,6.468,6.474,3579.4
+1698714720000,6.474,6.474,6.45,6.454,31657.6
+1698714780000,6.454,6.462,6.45,6.45,7839.4
+1698714840000,6.45,6.477,6.441,6.473,21507.7
+1698714900000,6.472,6.484,6.466,6.47,6167.0
+1698714960000,6.47,6.472,6.455,6.456,8939.3
+1698715020000,6.455,6.469,6.448,6.469,9086.0
+1698715080000,6.469,6.471,6.453,6.455,4393.4
+1698715140000,6.455,6.46,6.451,6.458,4128.2
+1698715200000,6.458,6.464,6.452,6.46,4955.0
+1698715260000,6.459,6.466,6.458,6.464,2526.6
+1698715320000,6.464,6.486,6.463,6.48,18546.0
+1698715380000,6.48,6.495,6.48,6.489,4182.1
+1698715440000,6.49,6.513,6.49,6.511,12985.1
+1698715500000,6.511,6.52,6.499,6.5,8857.0
+1698715560000,6.499,6.532,6.499,6.532,15312.9
+1698715620000,6.533,6.533,6.517,6.53,13540.4
+1698715680000,6.529,6.53,6.513,6.522,13572.5
+1698715740000,6.521,6.53,6.516,6.525,8380.9
+1698715800000,6.525,6.528,6.515,6.525,11715.4
+1698715860000,6.525,6.528,6.508,6.511,7611.9
+1698715920000,6.51,6.513,6.489,6.509,13648.3
+1698715980000,6.508,6.516,6.504,6.509,4699.8
+1698716040000,6.508,6.519,6.494,6.517,8941.1
+1698716100000,6.518,6.529,6.518,6.525,6323.0
+1698716160000,6.526,6.528,6.511,6.511,8152.6
+1698716220000,6.509,6.526,6.509,6.522,6338.5
+1698716280000,6.524,6.527,6.514,6.515,2074.6
+1698716340000,6.515,6.522,6.514,6.517,3173.2
+1698716400000,6.515,6.539,6.513,6.539,23027.8
+1698716460000,6.538,6.542,6.526,6.538,9550.5
+1698716520000,6.537,6.572,6.535,6.56,15140.3
+1698716580000,6.56,6.566,6.552,6.558,6942.8
+1698716640000,6.557,6.575,6.557,6.563,8823.8
+1698716700000,6.562,6.564,6.547,6.561,11063.5
+1698716760000,6.563,6.565,6.539,6.551,11988.0
+1698716820000,6.551,6.577,6.551,6.577,10229.9
+1698716880000,6.577,6.588,6.56,6.582,15894.2
+1698716940000,6.582,6.607,6.579,6.597,15618.0
+1698717000000,6.596,6.604,6.582,6.6,9339.9
+1698717060000,6.602,6.606,6.59,6.601,19402.9
+1698717120000,6.602,6.602,6.58,6.587,14020.7
+1698717180000,6.589,6.591,6.562,6.563,15335.9
+1698717240000,6.563,6.575,6.563,6.566,7597.5
+1698717300000,6.567,6.571,6.537,6.549,16612.3
+1698717360000,6.549,6.557,6.547,6.553,7141.6
+1698717420000,6.553,6.565,6.547,6.547,12110.0
+1698717480000,6.548,6.549,6.528,6.535,12930.8
+1698717540000,6.534,6.538,6.532,6.538,2467.5
+1698717600000,6.537,6.554,6.536,6.553,5451.3
+1698717660000,6.553,6.561,6.551,6.551,4331.6
+1698717720000,6.551,6.555,6.541,6.549,4278.5
+1698717780000,6.549,6.551,6.546,6.546,2007.0
+1698717840000,6.545,6.547,6.52,6.531,20277.1
+1698717900000,6.531,6.532,6.521,6.526,3422.0
+1698717960000,6.525,6.525,6.506,6.512,8683.1
+1698718020000,6.513,6.527,6.513,6.527,2087.4
+1698718080000,6.527,6.539,6.526,6.532,4410.9
+1698718140000,6.534,6.537,6.516,6.517,4207.1
+1698718200000,6.516,6.521,6.494,6.5,11012.1
+1698718260000,6.5,6.502,6.485,6.495,12324.9
+1698718320000,6.496,6.507,6.466,6.489,23765.3
+1698718380000,6.49,6.494,6.481,6.487,8947.0
+1698718440000,6.488,6.491,6.469,6.472,12830.0
+1698718500000,6.473,6.499,6.467,6.483,14096.8
+1698718560000,6.483,6.484,6.466,6.48,13134.1
+1698718620000,6.48,6.482,6.47,6.473,4492.1
+1698718680000,6.473,6.478,6.46,6.46,13405.4
+1698718740000,6.46,6.471,6.449,6.453,20171.2
+1698718800000,6.451,6.468,6.422,6.462,44329.7
+1698718860000,6.462,6.466,6.448,6.465,10016.3
+1698718920000,6.462,6.465,6.453,6.453,7236.1
+1698718980000,6.454,6.457,6.422,6.427,19452.1
+1698719040000,6.426,6.455,6.425,6.453,16202.8
+1698719100000,6.452,6.452,6.439,6.443,10410.8
+1698719160000,6.441,6.446,6.412,6.427,32216.1
+1698719220000,6.427,6.455,6.423,6.451,19453.2
+1698719280000,6.449,6.453,6.44,6.45,6451.1
+1698719340000,6.448,6.465,6.44,6.456,11420.5
+1698719400000,6.458,6.461,6.449,6.453,7585.6
+1698719460000,6.453,6.459,6.447,6.454,4785.2
+1698719520000,6.454,6.459,6.448,6.453,5285.3
+1698719580000,6.452,6.457,6.45,6.455,2912.2
+1698719640000,6.454,6.457,6.442,6.448,6150.4
+1698719700000,6.447,6.459,6.447,6.451,2140.3
+1698719760000,6.452,6.452,6.44,6.447,2958.3
+1698719820000,6.447,6.455,6.445,6.449,5176.7
+1698719880000,6.45,6.457,6.438,6.457,31791.0
+1698719940000,6.457,6.457,6.425,6.431,10649.2
+1698720000000,6.432,6.466,6.432,6.457,12873.0
+1698720060000,6.459,6.465,6.449,6.458,4892.5
+1698720120000,6.457,6.457,6.441,6.445,5746.0
+1698720180000,6.446,6.457,6.443,6.444,5115.4
+1698720240000,6.445,6.455,6.442,6.447,7453.1
+1698720300000,6.448,6.472,6.446,6.465,12870.6
+1698720360000,6.464,6.464,6.438,6.444,6999.6
+1698720420000,6.444,6.444,6.408,6.425,23344.1
+1698720480000,6.425,6.431,6.386,6.399,35201.1
+1698720540000,6.4,6.4,6.307,6.336,123986.2
+1698720600000,6.336,6.381,6.336,6.381,27369.8
+1698720660000,6.381,6.381,6.363,6.368,26422.4
+1698720720000,6.365,6.371,6.323,6.334,45515.4
+1698720780000,6.334,6.348,6.315,6.331,33614.7
+1698720840000,6.332,6.377,6.33,6.37,43394.3
+1698720900000,6.371,6.38,6.367,6.375,12577.9
+1698720960000,6.375,6.38,6.346,6.368,30931.0
+1698721020000,6.369,6.382,6.368,6.38,11608.7
+1698721080000,6.379,6.388,6.372,6.38,9366.9
+1698721140000,6.38,6.385,6.362,6.373,27131.0
+1698721200000,6.373,6.393,6.363,6.386,23165.0
+1698721260000,6.386,6.407,6.385,6.401,18561.8
+1698721320000,6.401,6.43,6.397,6.418,18930.2
+1698721380000,6.417,6.436,6.411,6.431,23625.8
+1698721440000,6.43,6.431,6.407,6.41,7096.3
+1698721500000,6.41,6.416,6.397,6.399,14105.8
+1698721560000,6.4,6.416,6.4,6.412,7128.8
+1698721620000,6.413,6.413,6.403,6.408,2566.0
+1698721680000,6.407,6.407,6.397,6.398,6019.1
+1698721740000,6.399,6.403,6.385,6.385,16476.9
+1698721800000,6.384,6.384,6.358,6.367,9728.4
+1698721860000,6.367,6.376,6.359,6.37,9122.2
+1698721920000,6.37,6.378,6.36,6.367,8440.5
+1698721980000,6.366,6.377,6.366,6.369,1673.6
+1698722040000,6.369,6.375,6.362,6.364,7025.6
+1698722100000,6.365,6.376,6.364,6.372,7348.7
+1698722160000,6.372,6.384,6.372,6.374,2892.9
+1698722220000,6.374,6.374,6.36,6.369,6164.2
+1698722280000,6.369,6.382,6.366,6.381,4243.0
+1698722340000,6.383,6.391,6.373,6.375,11608.0
+1698722400000,6.373,6.378,6.357,6.362,8106.1
+1698722460000,6.361,6.363,6.34,6.342,8603.7
+1698722520000,6.341,6.359,6.34,6.357,5528.3
+1698722580000,6.357,6.364,6.351,6.355,5714.6
+1698722640000,6.356,6.366,6.356,6.359,4586.2
+1698722700000,6.36,6.368,6.357,6.363,2925.9
+1698722760000,6.363,6.372,6.357,6.363,6617.7
+1698722820000,6.363,6.367,6.357,6.365,3434.1
+1698722880000,6.363,6.372,6.363,6.364,2690.8
+1698722940000,6.364,6.385,6.362,6.385,27193.6
+1698723000000,6.385,6.396,6.381,6.388,15430.7
+1698723060000,6.387,6.391,6.383,6.385,4745.9
+1698723120000,6.385,6.385,6.372,6.376,4849.6
+1698723180000,6.376,6.38,6.374,6.378,3502.7
+1698723240000,6.379,6.379,6.359,6.363,7547.3
+1698723300000,6.362,6.362,6.354,6.356,4979.3
+1698723360000,6.356,6.357,6.336,6.341,9533.0
+1698723420000,6.34,6.348,6.336,6.345,8442.1
+1698723480000,6.346,6.353,6.339,6.346,6427.6
+1698723540000,6.346,6.346,6.33,6.34,14520.5
+1698723600000,6.341,6.343,6.33,6.331,3898.2
+1698723660000,6.331,6.356,6.33,6.345,5283.0
+1698723720000,6.344,6.346,6.333,6.333,8567.3
+1698723780000,6.333,6.333,6.312,6.324,15740.9
+1698723840000,6.325,6.339,6.32,6.337,5484.4
+1698723900000,6.336,6.343,6.324,6.343,5136.8
+1698723960000,6.343,6.348,6.338,6.338,3295.6
+1698724020000,6.338,6.351,6.338,6.351,2756.3
+1698724080000,6.351,6.351,6.341,6.348,4669.9
+1698724140000,6.349,6.357,6.346,6.351,4193.7
+1698724200000,6.353,6.355,6.347,6.348,2246.9
+1698724260000,6.348,6.349,6.337,6.341,8598.6
+1698724320000,6.341,6.35,6.329,6.347,9901.0
+1698724380000,6.348,6.351,6.336,6.346,6279.6
+1698724440000,6.346,6.352,6.332,6.334,4574.3
+1698724500000,6.334,6.334,6.314,6.315,12826.8
+1698724560000,6.315,6.326,6.307,6.31,12825.7
+1698724620000,6.311,6.317,6.287,6.29,40977.2
+1698724680000,6.291,6.305,6.285,6.291,22042.6
+1698724740000,6.292,6.311,6.29,6.311,7788.3
+1698724800000,6.312,6.342,6.31,6.342,12690.1
+1698724860000,6.341,6.344,6.319,6.326,11410.7
+1698724920000,6.326,6.346,6.324,6.342,14015.2
+1698724980000,6.342,6.346,6.335,6.336,2703.0
+1698725040000,6.336,6.339,6.331,6.333,5244.0
+1698725100000,6.332,6.335,6.326,6.327,3221.7
+1698725160000,6.328,6.329,6.286,6.301,38546.5
+1698725220000,6.302,6.302,6.271,6.291,26493.6
+1698725280000,6.292,6.304,6.285,6.304,6544.4
+1698725340000,6.304,6.312,6.296,6.299,10285.8
+1698725400000,6.301,6.311,6.3,6.309,5642.1
+1698725460000,6.308,6.323,6.305,6.31,14489.5
+1698725520000,6.31,6.321,6.309,6.319,2656.4
+1698725580000,6.318,6.333,6.318,6.33,7280.0
+1698725640000,6.329,6.33,6.315,6.316,7588.9
+1698725700000,6.317,6.338,6.317,6.327,32418.8
+1698725760000,6.328,6.33,6.32,6.322,5862.9
+1698725820000,6.322,6.329,6.321,6.322,1848.9
+1698725880000,6.324,6.332,6.318,6.328,7904.8
+1698725940000,6.328,6.336,6.323,6.324,7270.5
+1698726000000,6.324,6.325,6.31,6.31,6542.3
+1698726060000,6.31,6.31,6.302,6.302,2800.0
+1698726120000,6.302,6.309,6.302,6.309,1704.1
+1698726180000,6.308,6.31,6.304,6.308,3228.3
+1698726240000,6.307,6.311,6.301,6.31,2665.5
+1698726300000,6.31,6.321,6.31,6.321,2682.4
+1698726360000,6.321,6.33,6.321,6.324,6759.5
+1698726420000,6.324,6.324,6.315,6.317,4918.9
+1698726480000,6.317,6.32,6.31,6.314,5926.2
+1698726540000,6.314,6.326,6.314,6.324,5228.3
+1698726600000,6.324,6.339,6.324,6.339,7164.9
+1698726660000,6.339,6.356,6.338,6.35,4404.2
+1698726720000,6.349,6.351,6.345,6.347,4026.1
+1698726780000,6.346,6.354,6.343,6.347,4347.8
+1698726840000,6.345,6.35,6.341,6.346,5145.9
+1698726900000,6.345,6.361,6.344,6.358,5805.4
+1698726960000,6.359,6.368,6.353,6.362,9163.2
+1698727020000,6.362,6.368,6.354,6.361,5753.9
+1698727080000,6.362,6.373,6.359,6.368,5335.1
+1698727140000,6.368,6.372,6.362,6.365,9486.5
+1698727200000,6.364,6.364,6.353,6.357,7979.1
+1698727260000,6.356,6.366,6.353,6.366,5399.5
+1698727320000,6.366,6.369,6.365,6.366,2314.2
+1698727380000,6.365,6.365,6.356,6.358,2524.2
+1698727440000,6.358,6.358,6.349,6.358,4622.0
+1698727500000,6.358,6.362,6.343,6.355,9626.1
+1698727560000,6.355,6.377,6.355,6.376,7106.2
+1698727620000,6.377,6.39,6.377,6.38,10759.5
+1698727680000,6.38,6.383,6.364,6.364,5520.7
+1698727740000,6.364,6.367,6.357,6.364,7166.6
+1698727800000,6.364,6.372,6.36,6.361,4369.4
+1698727860000,6.361,6.362,6.35,6.353,7137.8
+1698727920000,6.353,6.372,6.353,6.371,5576.0
+1698727980000,6.371,6.372,6.36,6.363,2965.7
+1698728040000,6.363,6.372,6.359,6.361,5350.7
+1698728100000,6.362,6.371,6.358,6.368,3939.1
+1698728160000,6.368,6.369,6.341,6.341,16109.8
+1698728220000,6.341,6.349,6.336,6.337,6348.8
+1698728280000,6.336,6.34,6.325,6.328,8315.1
+1698728340000,6.329,6.333,6.323,6.323,6630.1
+1698728400000,6.323,6.324,6.3,6.3,16870.4
+1698728460000,6.3,6.311,6.296,6.311,7978.2
+1698728520000,6.311,6.317,6.309,6.314,5675.7
+1698728580000,6.314,6.319,6.304,6.304,6205.1
+1698728640000,6.305,6.31,6.302,6.305,6541.3
+1698728700000,6.306,6.313,6.302,6.303,4990.8
+1698728760000,6.303,6.305,6.302,6.303,4356.6
+1698728820000,6.303,6.306,6.301,6.302,4010.5
+1698728880000,6.302,6.302,6.28,6.281,12123.1
+1698728940000,6.282,6.285,6.251,6.253,29841.1
+1698729000000,6.253,6.262,6.227,6.252,53066.4
+1698729060000,6.252,6.263,6.24,6.244,20497.4
+1698729120000,6.243,6.252,6.238,6.25,9922.5
+1698729180000,6.25,6.258,6.243,6.254,5529.6
+1698729240000,6.253,6.26,6.249,6.252,7897.2
+1698729300000,6.254,6.256,6.24,6.244,14136.3
+1698729360000,6.244,6.245,6.225,6.228,41058.3
+1698729420000,6.228,6.251,6.228,6.249,14092.7
+1698729480000,6.249,6.256,6.246,6.25,4448.1
+1698729540000,6.25,6.27,6.248,6.269,4144.8
+1698729600000,6.269,6.286,6.268,6.286,9202.5
+1698729660000,6.286,6.29,6.281,6.287,8289.1
+1698729720000,6.286,6.292,6.281,6.287,11117.4
+1698729780000,6.286,6.29,6.28,6.28,5866.1
+1698729840000,6.28,6.309,6.277,6.305,25014.3
+1698729900000,6.303,6.31,6.288,6.303,16241.7
+1698729960000,6.306,6.311,6.289,6.291,6128.3
+1698730020000,6.289,6.3,6.289,6.298,1883.3
+1698730080000,6.297,6.3,6.291,6.292,3663.9
+1698730140000,6.292,6.301,6.291,6.298,2594.1
+1698730200000,6.297,6.309,6.295,6.301,7636.9
+1698730260000,6.301,6.319,6.301,6.312,4390.2
+1698730320000,6.311,6.321,6.297,6.306,22340.4
+1698730380000,6.306,6.315,6.3,6.305,10003.8
+1698730440000,6.305,6.313,6.3,6.3,5676.3
+1698730500000,6.302,6.304,6.296,6.3,1998.8
+1698730560000,6.3,6.314,6.3,6.31,5247.3
+1698730620000,6.309,6.323,6.308,6.316,9770.5
+1698730680000,6.316,6.32,6.309,6.313,3574.8
+1698730740000,6.313,6.313,6.306,6.311,2465.2
+1698730800000,6.31,6.315,6.303,6.315,4689.9
+1698730860000,6.315,6.315,6.305,6.308,2446.4
+1698730920000,6.307,6.313,6.307,6.308,2790.6
+1698730980000,6.308,6.314,6.307,6.313,686.5
+1698731040000,6.314,6.324,6.312,6.32,3760.8
+1698731100000,6.32,6.33,6.318,6.324,6526.0
+1698731160000,6.324,6.332,6.324,6.327,8832.8
+1698731220000,6.326,6.335,6.325,6.327,2351.9
+1698731280000,6.328,6.335,6.328,6.334,4605.1
+1698731340000,6.333,6.344,6.333,6.335,6601.6
+1698731400000,6.335,6.338,6.325,6.336,7141.2
+1698731460000,6.336,6.344,6.334,6.334,2655.8
+1698731520000,6.334,6.344,6.328,6.343,9476.8
+1698731580000,6.343,6.345,6.322,6.328,27236.7
+1698731640000,6.328,6.333,6.328,6.33,3767.0
+1698731700000,6.33,6.332,6.322,6.328,3001.0
+1698731760000,6.329,6.331,6.323,6.327,1146.2
+1698731820000,6.327,6.329,6.32,6.322,6067.2
+1698731880000,6.323,6.329,6.319,6.329,7177.0
+1698731940000,6.328,6.331,6.321,6.321,3368.5
+1698732000000,6.322,6.323,6.309,6.311,4620.4
+1698732060000,6.312,6.313,6.301,6.312,7517.5
+1698732120000,6.31,6.313,6.303,6.305,3004.3
+1698732180000,6.304,6.311,6.303,6.311,2167.4
+1698732240000,6.311,6.315,6.307,6.312,4476.9
+1698732300000,6.313,6.32,6.305,6.309,6593.4
+1698732360000,6.31,6.315,6.31,6.314,1138.6
+1698732420000,6.315,6.333,6.315,6.331,5180.7
+1698732480000,6.332,6.343,6.33,6.343,2227.7
+1698732540000,6.344,6.346,6.334,6.341,6782.6
+1698732600000,6.341,6.348,6.333,6.341,12253.0
+1698732660000,6.341,6.35,6.332,6.342,17671.4
+1698732720000,6.341,6.348,6.341,6.342,3298.7
+1698732780000,6.342,6.35,6.336,6.349,7896.4
+1698732840000,6.349,6.36,6.343,6.345,28825.0
+1698732900000,6.345,6.349,6.335,6.338,7591.7
+1698732960000,6.338,6.34,6.334,6.34,3456.3
+1698733020000,6.34,6.342,6.333,6.333,4457.0
+1698733080000,6.334,6.34,6.334,6.336,3159.0
+1698733140000,6.336,6.336,6.326,6.328,5957.5
+1698733200000,6.328,6.329,6.319,6.321,9776.0
+1698733260000,6.321,6.329,6.321,6.326,2991.2
+1698733320000,6.326,6.337,6.326,6.337,2235.0
+1698733380000,6.336,6.35,6.335,6.342,8038.3
+1698733440000,6.342,6.344,6.337,6.341,4637.1
+1698733500000,6.341,6.343,6.332,6.343,6161.4
+1698733560000,6.344,6.345,6.331,6.331,4056.9
+1698733620000,6.331,6.337,6.329,6.329,4650.9
+1698733680000,6.329,6.337,6.326,6.337,5200.3
+1698733740000,6.336,6.336,6.324,6.324,1323.7
+1698733800000,6.325,6.326,6.321,6.323,3084.2
+1698733860000,6.323,6.323,6.32,6.322,2428.4
+1698733920000,6.323,6.323,6.282,6.292,34313.5
+1698733980000,6.292,6.292,6.255,6.277,35359.8
+1698734040000,6.277,6.277,6.258,6.265,14138.3
+1698734100000,6.265,6.281,6.263,6.279,11142.1
+1698734160000,6.278,6.294,6.274,6.286,12426.1
+1698734220000,6.287,6.308,6.285,6.308,6910.6
+1698734280000,6.309,6.323,6.304,6.321,8329.3
+1698734340000,6.321,6.322,6.309,6.317,5437.1
+1698734400000,6.316,6.319,6.296,6.299,9461.7
+1698734460000,6.299,6.302,6.291,6.3,5398.2
+1698734520000,6.301,6.305,6.291,6.297,6174.9
+1698734580000,6.298,6.315,6.298,6.309,3741.2
+1698734640000,6.309,6.318,6.309,6.316,3675.4
+1698734700000,6.316,6.323,6.301,6.322,10887.8
+1698734760000,6.322,6.328,6.312,6.312,7893.5
+1698734820000,6.311,6.311,6.303,6.304,1540.2
+1698734880000,6.304,6.313,6.304,6.311,3256.7
+1698734940000,6.31,6.313,6.3,6.305,3256.5
+1698735000000,6.304,6.304,6.285,6.295,7975.5
+1698735060000,6.295,6.297,6.288,6.293,2664.3
+1698735120000,6.292,6.298,6.285,6.293,8108.2
+1698735180000,6.293,6.311,6.293,6.311,14055.3
+1698735240000,6.311,6.313,6.297,6.297,16760.5
+1698735300000,6.297,6.311,6.296,6.3,4594.0
+1698735360000,6.299,6.299,6.284,6.292,7404.0
+1698735420000,6.293,6.306,6.293,6.306,5495.1
+1698735480000,6.306,6.316,6.305,6.308,4534.6
+1698735540000,6.308,6.308,6.291,6.298,9727.6
+1698735600000,6.299,6.302,6.287,6.287,4837.5
+1698735660000,6.286,6.305,6.286,6.3,5767.5
+1698735720000,6.301,6.31,6.296,6.303,6887.9
+1698735780000,6.303,6.319,6.298,6.318,7819.6
+1698735840000,6.318,6.326,6.318,6.319,9684.8
+1698735900000,6.319,6.324,6.318,6.319,3264.7
+1698735960000,6.32,6.33,6.32,6.328,5672.9
+1698736020000,6.327,6.327,6.314,6.32,5509.3
+1698736080000,6.321,6.328,6.321,6.328,2132.6
+1698736140000,6.328,6.331,6.324,6.328,3481.0
+1698736200000,6.327,6.327,6.318,6.319,3209.5
+1698736260000,6.319,6.323,6.316,6.316,4271.3
+1698736320000,6.317,6.326,6.314,6.314,5202.2
+1698736380000,6.312,6.314,6.301,6.303,3411.6
+1698736440000,6.304,6.315,6.3,6.315,3465.0
+1698736500000,6.316,6.323,6.31,6.322,2512.2
+1698736560000,6.323,6.331,6.316,6.331,5380.8
+1698736620000,6.33,6.331,6.319,6.319,7148.2
+1698736680000,6.319,6.323,6.311,6.315,7798.6
+1698736740000,6.315,6.315,6.297,6.297,3452.5
+1698736800000,6.298,6.298,6.275,6.285,23521.7
+1698736860000,6.286,6.299,6.285,6.298,6480.5
+1698736920000,6.297,6.3,6.293,6.293,2475.4
+1698736980000,6.293,6.298,6.284,6.287,6742.7
+1698737040000,6.287,6.295,6.286,6.291,5770.1
+1698737100000,6.29,6.29,6.267,6.286,15164.5
+1698737160000,6.286,6.291,6.254,6.259,12922.4
+1698737220000,6.26,6.272,6.257,6.261,11532.0
+1698737280000,6.261,6.272,6.257,6.264,5438.7
+1698737340000,6.264,6.272,6.262,6.267,4761.7
+1698737400000,6.268,6.269,6.25,6.262,29659.8
+1698737460000,6.261,6.264,6.241,6.249,31655.5
+1698737520000,6.249,6.262,6.242,6.247,14431.7
+1698737580000,6.248,6.252,6.23,6.232,14613.6
+1698737640000,6.233,6.249,6.221,6.247,36954.1
+1698737700000,6.247,6.285,6.246,6.274,43757.7
+1698737760000,6.274,6.314,6.27,6.294,33442.0
+1698737820000,6.294,6.294,6.281,6.285,7374.0
+1698737880000,6.284,6.298,6.278,6.29,7588.4
+1698737940000,6.29,6.29,6.274,6.284,5775.7
+1698738000000,6.284,6.299,6.284,6.296,5432.1
+1698738060000,6.298,6.306,6.288,6.305,6238.0
+1698738120000,6.305,6.312,6.301,6.31,4206.4
+1698738180000,6.311,6.314,6.307,6.312,3853.2
+1698738240000,6.312,6.314,6.306,6.314,3968.3
+1698738300000,6.312,6.318,6.308,6.313,4389.2
+1698738360000,6.313,6.325,6.313,6.317,7125.1
+1698738420000,6.317,6.321,6.31,6.311,5090.6
+1698738480000,6.311,6.328,6.31,6.326,2901.9
+1698738540000,6.326,6.344,6.326,6.341,24774.3
+1698738600000,6.34,6.361,6.339,6.339,37274.7
+1698738660000,6.339,6.342,6.333,6.336,13898.8
+1698738720000,6.336,6.336,6.318,6.326,5969.5
+1698738780000,6.324,6.337,6.314,6.326,14538.8
+1698738840000,6.325,6.341,6.324,6.333,6568.8
+1698738900000,6.333,6.349,6.331,6.347,10995.0
+1698738960000,6.346,6.374,6.346,6.356,16257.9
+1698739020000,6.356,6.357,6.328,6.337,9324.8
+1698739080000,6.336,6.348,6.333,6.345,2557.7
+1698739140000,6.345,6.368,6.34,6.368,10075.3
+1698739200000,6.369,6.372,6.347,6.366,22838.8
+1698739260000,6.365,6.365,6.35,6.364,14829.2
+1698739320000,6.363,6.364,6.352,6.354,6436.4
+1698739380000,6.353,6.353,6.317,6.333,34836.0
+1698739440000,6.333,6.335,6.287,6.308,62515.8
+1698739500000,6.308,6.309,6.287,6.295,12493.3
+1698739560000,6.294,6.296,6.261,6.29,41200.2
+1698739620000,6.291,6.336,6.285,6.323,54456.3
+1698739680000,6.323,6.354,6.323,6.35,31968.0
+1698739740000,6.35,6.364,6.341,6.357,19827.4
+1698739800000,6.356,6.4,6.351,6.394,29574.2
+1698739860000,6.394,6.425,6.391,6.411,40333.0
+1698739920000,6.411,6.446,6.41,6.446,33615.2
+1698739980000,6.447,6.473,6.444,6.452,47598.4
+1698740040000,6.452,6.474,6.447,6.458,31500.9
+1698740100000,6.458,6.459,6.405,6.44,56219.0
+1698740160000,6.44,6.441,6.414,6.416,16094.8
+1698740220000,6.417,6.44,6.416,6.437,14172.9
+1698740280000,6.437,6.444,6.424,6.433,14786.5
+1698740340000,6.434,6.45,6.427,6.432,16503.1
+1698740400000,6.431,6.438,6.417,6.418,15100.9
+1698740460000,6.419,6.42,6.373,6.389,57653.1
+1698740520000,6.389,6.395,6.366,6.379,35021.5
+1698740580000,6.38,6.382,6.366,6.372,18619.2
+1698740640000,6.373,6.38,6.37,6.37,6627.2
+1698740700000,6.37,6.373,6.358,6.36,15408.6
+1698740760000,6.359,6.365,6.339,6.365,27385.7
+1698740820000,6.366,6.383,6.366,6.373,7554.4
+1698740880000,6.373,6.382,6.372,6.38,6975.2
+1698740940000,6.38,6.38,6.36,6.372,14793.4
+1698741000000,6.373,6.373,6.359,6.366,5734.8
+1698741060000,6.364,6.387,6.364,6.378,8406.4
+1698741120000,6.379,6.396,6.379,6.386,16173.3
+1698741180000,6.386,6.386,6.365,6.37,6142.2
+1698741240000,6.37,6.386,6.37,6.38,4930.3
+1698741300000,6.38,6.395,6.379,6.381,5104.0
+1698741360000,6.38,6.395,6.379,6.392,7758.4
+1698741420000,6.391,6.4,6.39,6.398,4185.7
+1698741480000,6.398,6.409,6.395,6.399,9405.0
+1698741540000,6.398,6.41,6.394,6.403,11811.0
+1698741600000,6.402,6.406,6.397,6.399,2793.6
+1698741660000,6.398,6.41,6.396,6.404,4931.8
+1698741720000,6.404,6.405,6.396,6.401,5081.5
+1698741780000,6.401,6.409,6.39,6.399,11148.4
+1698741840000,6.399,6.415,6.396,6.402,10053.3
+1698741900000,6.4,6.423,6.393,6.421,9769.6
+1698741960000,6.424,6.436,6.415,6.424,11488.0
+1698742020000,6.423,6.435,6.418,6.423,9192.8
+1698742080000,6.423,6.436,6.419,6.433,17592.7
+1698742140000,6.434,6.47,6.434,6.463,29087.8
+1698742200000,6.462,6.474,6.439,6.454,28212.1
+1698742260000,6.453,6.453,6.428,6.437,11755.2
+1698742320000,6.437,6.455,6.437,6.451,9045.9
+1698742380000,6.451,6.478,6.451,6.467,14634.0
+1698742440000,6.466,6.466,6.444,6.448,13030.7
+1698742500000,6.449,6.451,6.442,6.442,10651.3
+1698742560000,6.442,6.458,6.435,6.443,18142.0
+1698742620000,6.443,6.459,6.442,6.455,12203.5
+1698742680000,6.456,6.473,6.452,6.472,11275.9
+1698742740000,6.471,6.5,6.468,6.469,35198.1
+1698742800000,6.469,6.474,6.457,6.465,13876.3
+1698742860000,6.464,6.464,6.429,6.434,22289.7
+1698742920000,6.435,6.453,6.432,6.449,6752.1
+1698742980000,6.449,6.449,6.43,6.441,10335.0
+1698743040000,6.441,6.455,6.435,6.452,13478.1
+1698743100000,6.453,6.481,6.453,6.479,11067.6
+1698743160000,6.48,6.486,6.473,6.479,7530.5
+1698743220000,6.478,6.494,6.471,6.492,20079.2
+1698743280000,6.491,6.5,6.485,6.487,12393.9
+1698743340000,6.487,6.5,6.485,6.498,16942.7
+1698743400000,6.499,6.5,6.491,6.496,20058.1
+1698743460000,6.495,6.528,6.494,6.521,38520.9
+1698743520000,6.521,6.549,6.519,6.545,28847.0
+1698743580000,6.544,6.552,6.532,6.551,23324.6
+1698743640000,6.551,6.586,6.547,6.583,41340.3
+1698743700000,6.583,6.598,6.572,6.589,61563.7
+1698743760000,6.591,6.596,6.539,6.541,70543.8
+1698743820000,6.542,6.555,6.536,6.553,34947.2
+1698743880000,6.555,6.557,6.501,6.506,39137.2
+1698743940000,6.506,6.512,6.483,6.503,41952.6
+1698744000000,6.503,6.504,6.461,6.489,30921.8
+1698744060000,6.49,6.495,6.48,6.488,13647.9
+1698744120000,6.488,6.516,6.477,6.511,20043.0
+1698744180000,6.51,6.519,6.493,6.506,16979.8
+1698744240000,6.505,6.517,6.487,6.517,25161.1
+1698744300000,6.517,6.534,6.514,6.523,10378.3
+1698744360000,6.522,6.522,6.506,6.509,9594.7
+1698744420000,6.509,6.52,6.506,6.52,10471.6
+1698744480000,6.521,6.561,6.514,6.553,25356.7
+1698744540000,6.552,6.573,6.516,6.517,52973.1
+1698744600000,6.517,6.548,6.512,6.543,17291.6
+1698744660000,6.543,6.568,6.534,6.568,23030.8
+1698744720000,6.566,6.594,6.562,6.589,31876.1
+1698744780000,6.589,6.589,6.547,6.551,42995.6
+1698744840000,6.551,6.567,6.54,6.557,22660.1
+1698744900000,6.558,6.566,6.551,6.558,14264.0
+1698744960000,6.558,6.558,6.541,6.544,7996.2
+1698745020000,6.544,6.613,6.544,6.609,69898.3
+1698745080000,6.608,6.646,6.608,6.639,85833.9
+1698745140000,6.64,6.726,6.636,6.685,158150.6
+1698745200000,6.686,6.719,6.651,6.717,66430.5
+1698745260000,6.717,6.796,6.699,6.792,138108.3
+1698745320000,6.792,6.817,6.78,6.785,158851.0
+1698745380000,6.786,6.797,6.677,6.702,184703.4
+1698745440000,6.703,6.709,6.683,6.702,57231.3
+1698745500000,6.702,6.707,6.664,6.675,57694.9
+1698745560000,6.675,6.716,6.669,6.696,60786.1
+1698745620000,6.696,6.714,6.638,6.644,113474.7
+1698745680000,6.644,6.669,6.642,6.666,36494.4
+1698745740000,6.666,6.733,6.656,6.729,83446.1
+1698745800000,6.728,6.794,6.724,6.755,85122.2
+1698745860000,6.758,6.775,6.733,6.771,82384.0
+1698745920000,6.771,6.781,6.703,6.774,123572.8
+1698745980000,6.774,6.778,6.72,6.73,91721.5
+1698746040000,6.73,6.75,6.723,6.724,34790.0
+1698746100000,6.726,6.771,6.725,6.761,48508.2
+1698746160000,6.762,6.767,6.747,6.749,32127.6
+1698746220000,6.749,6.777,6.745,6.757,38519.0
+1698746280000,6.757,6.807,6.756,6.778,69790.6
+1698746340000,6.779,6.786,6.762,6.777,46227.8
+1698746400000,6.778,6.892,6.778,6.838,226830.9
+1698746460000,6.838,6.853,6.786,6.801,107701.6
+1698746520000,6.8,6.809,6.753,6.765,82156.4
+1698746580000,6.766,6.773,6.676,6.751,176522.3
+1698746640000,6.749,6.763,6.713,6.755,40988.3
+1698746700000,6.757,6.785,6.743,6.784,63399.0
+1698746760000,6.783,6.788,6.712,6.72,79897.2
+1698746820000,6.719,6.741,6.674,6.697,70624.1
+1698746880000,6.698,6.714,6.68,6.686,36669.8
+1698746940000,6.688,6.726,6.684,6.726,26732.7
+1698747000000,6.725,6.802,6.717,6.793,97117.0
+1698747060000,6.792,6.9,6.776,6.848,150136.5
+1698747120000,6.849,6.898,6.849,6.885,77202.6
+1698747180000,6.883,6.883,6.801,6.854,117844.3
+1698747240000,6.854,6.881,6.832,6.869,60432.9
+1698747300000,6.868,6.93,6.83,6.93,143567.5
+1698747360000,6.93,7.038,6.904,7.034,236370.7
+1698747420000,7.032,7.116,7.011,7.099,219923.3
+1698747480000,7.099,7.15,7.086,7.132,228440.2
+1698747540000,7.129,7.2,7.125,7.192,322506.3
+1698747600000,7.192,7.24,7.143,7.195,337810.6
+1698747660000,7.195,7.25,7.182,7.242,190845.5
+1698747720000,7.243,7.319,7.233,7.258,256483.6
+1698747780000,7.257,7.27,7.187,7.216,213687.3
+1698747840000,7.216,7.263,7.204,7.231,131305.6
+1698747900000,7.232,7.25,7.19,7.196,107152.8
+1698747960000,7.196,7.25,7.19,7.197,81876.0
+1698748020000,7.2,7.206,7.164,7.174,118344.5
+1698748080000,7.173,7.194,7.131,7.14,101552.3
+1698748140000,7.139,7.184,7.12,7.18,97549.8
+1698748200000,7.182,7.25,7.166,7.194,176113.0
+1698748260000,7.194,7.201,7.117,7.149,129829.8
+1698748320000,7.149,7.161,7.09,7.138,71177.5
+1698748380000,7.138,7.14,7.08,7.103,102607.1
+1698748440000,7.103,7.172,7.086,7.172,49689.1
+1698748500000,7.167,7.248,7.153,7.219,188400.3
+1698748560000,7.219,7.25,7.193,7.203,78348.0
+1698748620000,7.202,7.268,7.198,7.26,77066.6
+1698748680000,7.26,7.263,7.209,7.221,104122.9
+1698748740000,7.221,7.234,7.201,7.23,37744.4
+1698748800000,7.229,7.288,7.222,7.262,97030.0
+1698748860000,7.263,7.27,7.229,7.254,87563.2
+1698748920000,7.254,7.254,7.207,7.232,52964.4
+1698748980000,7.232,7.255,7.215,7.234,44797.5
+1698749040000,7.234,7.309,7.234,7.294,98171.9
+1698749100000,7.295,7.39,7.288,7.375,209268.7
+1698749160000,7.377,7.431,7.337,7.417,180589.5
+1698749220000,7.418,7.539,7.392,7.514,281683.8
+1698749280000,7.513,7.573,7.495,7.546,252392.1
+1698749340000,7.546,7.558,7.474,7.482,272064.5
+1698749400000,7.482,7.554,7.453,7.491,162742.1
+1698749460000,7.491,7.516,7.472,7.489,80891.7
+1698749520000,7.489,7.497,7.46,7.492,100875.5
+1698749580000,7.492,7.578,7.488,7.571,153172.8
+1698749640000,7.571,7.61,7.539,7.6,214359.0
+1698749700000,7.6,7.648,7.504,7.532,369596.2
+1698749760000,7.531,7.576,7.52,7.553,133253.9
+1698749820000,7.552,7.552,7.461,7.514,146373.7
+1698749880000,7.513,7.52,7.48,7.484,62013.9
+1698749940000,7.482,7.527,7.464,7.491,122091.9
+1698750000000,7.491,7.563,7.474,7.537,131656.7
+1698750060000,7.539,7.54,7.393,7.412,236031.6
+1698750120000,7.408,7.431,7.3,7.4,302067.2
+1698750180000,7.397,7.451,7.371,7.414,125750.6
+1698750240000,7.414,7.472,7.412,7.46,113909.3
+1698750300000,7.459,7.5,7.457,7.486,96558.5
+1698750360000,7.486,7.538,7.48,7.492,119962.2
+1698750420000,7.491,7.555,7.49,7.552,105260.4
+1698750480000,7.55,7.557,7.451,7.465,157706.4
+1698750540000,7.465,7.485,7.443,7.443,61349.9
+1698750600000,7.444,7.517,7.443,7.517,79505.9
+1698750660000,7.517,7.522,7.469,7.479,63612.8
+1698750720000,7.479,7.491,7.389,7.421,104251.6
+1698750780000,7.421,7.478,7.384,7.46,131101.6
+1698750840000,7.461,7.527,7.459,7.522,58583.6
+1698750900000,7.521,7.564,7.52,7.552,136137.2
+1698750960000,7.553,7.589,7.507,7.569,113777.0
+1698751020000,7.569,7.697,7.55,7.683,225671.1
+1698751080000,7.682,7.7,7.565,7.609,344096.1
+1698751140000,7.611,7.63,7.568,7.592,116005.0
+1698751200000,7.592,7.608,7.554,7.558,112150.6
+1698751260000,7.555,7.591,7.552,7.558,79882.7
+1698751320000,7.559,7.572,7.511,7.542,110912.0
+1698751380000,7.543,7.595,7.501,7.588,94172.6
+1698751440000,7.588,7.6,7.554,7.596,96260.4
+1698751500000,7.596,7.642,7.56,7.563,116054.3
+1698751560000,7.563,7.571,7.468,7.491,151747.8
+1698751620000,7.487,7.518,7.47,7.504,77339.3
+1698751680000,7.502,7.563,7.487,7.541,115270.5
+1698751740000,7.541,7.541,7.505,7.523,47142.1
+1698751800000,7.524,7.565,7.506,7.536,77449.2
+1698751860000,7.537,7.537,7.515,7.526,49703.6
+1698751920000,7.526,7.536,7.499,7.519,69684.8
+1698751980000,7.522,7.545,7.505,7.534,43329.8
+1698752040000,7.534,7.577,7.516,7.573,79772.1
+1698752100000,7.575,7.627,7.568,7.589,124313.5
+1698752160000,7.588,7.612,7.573,7.612,72915.8
+1698752220000,7.611,7.616,7.555,7.587,87828.1
+1698752280000,7.586,7.608,7.579,7.596,48459.5
+1698752340000,7.596,7.646,7.59,7.612,109187.0
+1698752400000,7.614,7.695,7.603,7.66,191280.9
+1698752460000,7.658,7.668,7.601,7.621,109623.2
+1698752520000,7.625,7.684,7.602,7.674,76222.2
+1698752580000,7.673,7.681,7.631,7.664,92123.2
+1698752640000,7.665,7.676,7.6,7.668,119641.0
+1698752700000,7.668,7.673,7.61,7.625,132419.7
+1698752760000,7.624,7.65,7.6,7.628,65435.7
+1698752820000,7.628,7.64,7.6,7.606,51532.3
+1698752880000,7.606,7.616,7.588,7.59,55656.6
+1698752940000,7.59,7.601,7.571,7.589,89170.6
+1698753000000,7.59,7.594,7.555,7.566,75993.4
+1698753060000,7.566,7.584,7.518,7.539,136223.7
+1698753120000,7.539,7.58,7.537,7.563,74423.3
+1698753180000,7.564,7.625,7.563,7.62,98099.1
+1698753240000,7.62,7.65,7.618,7.645,95667.9
+1698753300000,7.646,7.658,7.59,7.626,97258.1
+1698753360000,7.625,7.625,7.592,7.609,41024.4
+1698753420000,7.608,7.613,7.551,7.59,83576.1
+1698753480000,7.59,7.603,7.562,7.572,51234.0
+1698753540000,7.572,7.576,7.529,7.556,74684.2
+1698753600000,7.557,7.607,7.538,7.576,98455.7
+1698753660000,7.576,7.593,7.553,7.561,49469.8
+1698753720000,7.561,7.57,7.507,7.526,124123.7
+1698753780000,7.523,7.6,7.512,7.578,109477.5
+1698753840000,7.579,7.618,7.578,7.601,111255.3
+1698753900000,7.599,7.623,7.594,7.619,59249.6
+1698753960000,7.621,7.663,7.604,7.611,132236.2
+1698754020000,7.612,7.64,7.604,7.614,47689.9
+1698754080000,7.616,7.618,7.591,7.592,47545.4
+1698754140000,7.593,7.605,7.57,7.583,52169.0
+1698754200000,7.583,7.603,7.572,7.588,34693.6
+1698754260000,7.587,7.587,7.482,7.496,179159.1
+1698754320000,7.495,7.5,7.416,7.445,282474.0
+1698754380000,7.446,7.462,7.431,7.455,108315.7
+1698754440000,7.454,7.51,7.42,7.493,130523.7
+1698754500000,7.493,7.497,7.451,7.453,64585.2
+1698754560000,7.453,7.477,7.4,7.469,180438.7
+1698754620000,7.47,7.486,7.443,7.476,62136.3
+1698754680000,7.477,7.509,7.459,7.509,66571.5
+1698754740000,7.508,7.552,7.503,7.532,94063.8
+1698754800000,7.532,7.564,7.519,7.55,80633.3
+1698754860000,7.55,7.625,7.511,7.606,150314.9
+1698754920000,7.607,7.63,7.561,7.583,113157.9
+1698754980000,7.584,7.622,7.558,7.567,86180.6
+1698755040000,7.567,7.594,7.504,7.528,96922.3
+1698755100000,7.528,7.553,7.488,7.507,72104.7
+1698755160000,7.507,7.522,7.473,7.497,98603.4
+1698755220000,7.498,7.526,7.487,7.52,42613.0
+1698755280000,7.52,7.52,7.452,7.456,70837.5
+1698755340000,7.455,7.486,7.4,7.471,126623.9
+1698755400000,7.472,7.525,7.303,7.372,268750.9
+1698755460000,7.372,7.45,7.3,7.431,268943.8
+1698755520000,7.429,7.455,7.417,7.432,69236.0
+1698755580000,7.431,7.495,7.431,7.483,80073.3
+1698755640000,7.483,7.487,7.42,7.454,62460.2
+1698755700000,7.454,7.491,7.451,7.484,69921.1
+1698755760000,7.484,7.49,7.45,7.479,63447.3
+1698755820000,7.479,7.481,7.42,7.424,55464.5
+1698755880000,7.423,7.427,7.38,7.384,96456.4
+1698755940000,7.385,7.411,7.363,7.383,90402.2
+1698756000000,7.386,7.414,7.365,7.379,73930.8
+1698756060000,7.378,7.387,7.323,7.326,121136.9
+1698756120000,7.326,7.356,7.315,7.34,81867.4
+1698756180000,7.34,7.405,7.34,7.357,89005.9
+1698756240000,7.357,7.39,7.353,7.38,48809.1
+1698756300000,7.381,7.406,7.323,7.401,183471.1
+1698756360000,7.401,7.414,7.334,7.363,79430.2
+1698756420000,7.362,7.367,7.263,7.285,209532.4
+1698756480000,7.285,7.343,7.246,7.306,168846.9
+1698756540000,7.306,7.323,7.262,7.276,101672.7
+1698756600000,7.278,7.287,7.221,7.249,191293.8
+1698756660000,7.249,7.277,7.16,7.273,320740.5
+1698756720000,7.274,7.291,7.204,7.213,129204.4
+1698756780000,7.212,7.266,7.206,7.257,88396.2
+1698756840000,7.258,7.325,7.242,7.325,128870.4
+1698756900000,7.325,7.33,7.272,7.291,103188.3
+1698756960000,7.29,7.322,7.279,7.293,86374.7
+1698757020000,7.291,7.301,7.266,7.269,45130.5
+1698757080000,7.269,7.298,7.252,7.297,74323.5
+1698757140000,7.297,7.3,7.257,7.281,47996.7
+1698757200000,7.281,7.333,7.273,7.328,58657.6
+1698757260000,7.329,7.333,7.249,7.299,113403.4
+1698757320000,7.299,7.43,7.299,7.409,223316.0
+1698757380000,7.409,7.463,7.389,7.423,153504.6
+1698757440000,7.423,7.448,7.402,7.409,90089.4
+1698757500000,7.407,7.411,7.363,7.373,109385.6
+1698757560000,7.373,7.392,7.343,7.359,53157.9
+1698757620000,7.355,7.382,7.345,7.382,53714.3
+1698757680000,7.382,7.386,7.345,7.349,40476.0
+1698757740000,7.353,7.375,7.353,7.365,27428.0
+1698757800000,7.366,7.405,7.356,7.369,46007.0
+1698757860000,7.37,7.387,7.365,7.381,39779.8
+1698757920000,7.381,7.404,7.372,7.372,33604.1
+1698757980000,7.373,7.375,7.293,7.32,104447.8
+1698758040000,7.318,7.364,7.299,7.358,81492.7
+1698758100000,7.356,7.429,7.33,7.422,110733.4
+1698758160000,7.421,7.475,7.415,7.461,145718.6
+1698758220000,7.462,7.492,7.444,7.483,104438.6
+1698758280000,7.484,7.485,7.44,7.445,82855.6
+1698758340000,7.445,7.482,7.439,7.44,56899.8
+1698758400000,7.439,7.452,7.408,7.413,72828.3
+1698758460000,7.413,7.44,7.383,7.39,53506.4
+1698758520000,7.39,7.4,7.366,7.39,67492.7
+1698758580000,7.39,7.442,7.362,7.436,56799.2
+1698758640000,7.434,7.437,7.41,7.421,21652.2
+1698758700000,7.422,7.445,7.422,7.436,45592.8
+1698758760000,7.437,7.443,7.424,7.427,27080.9
+1698758820000,7.426,7.439,7.422,7.422,16187.8
+1698758880000,7.422,7.423,7.398,7.4,24003.8
+1698758940000,7.399,7.415,7.38,7.409,28796.7
+1698759000000,7.407,7.445,7.405,7.434,45419.3
+1698759060000,7.434,7.452,7.415,7.444,46101.1
+1698759120000,7.444,7.454,7.43,7.443,37313.3
+1698759180000,7.442,7.445,7.412,7.439,30914.1
+1698759240000,7.438,7.465,7.433,7.462,46166.6
+1698759300000,7.461,7.461,7.358,7.372,87106.4
+1698759360000,7.372,7.375,7.325,7.345,138290.7
+1698759420000,7.344,7.39,7.329,7.349,66925.6
+1698759480000,7.348,7.364,7.334,7.349,51137.4
+1698759540000,7.35,7.362,7.304,7.335,81046.3
+1698759600000,7.335,7.349,7.271,7.281,92336.0
+1698759660000,7.282,7.332,7.281,7.33,64272.1
+1698759720000,7.327,7.354,7.315,7.316,50820.7
+1698759780000,7.317,7.322,7.266,7.301,71718.8
+1698759840000,7.302,7.325,7.28,7.294,55688.6
+1698759900000,7.294,7.326,7.277,7.298,41875.8
+1698759960000,7.298,7.341,7.283,7.331,48709.1
+1698760020000,7.332,7.345,7.31,7.342,43659.6
+1698760080000,7.34,7.342,7.314,7.333,29657.9
+1698760140000,7.332,7.349,7.326,7.347,34476.7
+1698760200000,7.346,7.346,7.298,7.323,50158.4
+1698760260000,7.321,7.321,7.26,7.276,98592.5
+1698760320000,7.276,7.283,7.241,7.264,66803.6
+1698760380000,7.266,7.279,7.171,7.209,208263.4
+1698760440000,7.209,7.256,7.171,7.198,186101.2
+1698760500000,7.2,7.209,7.157,7.169,181214.8
+1698760560000,7.17,7.2,7.123,7.132,169271.1
+1698760620000,7.135,7.195,7.125,7.183,157818.5
+1698760680000,7.184,7.223,7.175,7.197,81295.8
+1698760740000,7.198,7.201,7.173,7.179,58652.9
+1698760800000,7.179,7.19,7.132,7.173,90364.5
+1698760860000,7.173,7.175,7.11,7.152,128134.6
+1698760920000,7.152,7.167,7.127,7.158,61401.0
+1698760980000,7.158,7.162,7.12,7.128,72903.8
+1698761040000,7.126,7.132,7.046,7.088,199364.0
+1698761100000,7.089,7.126,7.036,7.094,136167.6
+1698761160000,7.096,7.146,7.096,7.146,72702.0
+1698761220000,7.144,7.166,7.13,7.163,75466.0
+1698761280000,7.164,7.19,7.15,7.186,81670.5
+1698761340000,7.186,7.252,7.182,7.232,144421.8
+1698761400000,7.232,7.277,7.208,7.254,115816.7
+1698761460000,7.253,7.308,7.251,7.288,129562.3
+1698761520000,7.288,7.338,7.27,7.336,144533.9
+1698761580000,7.335,7.339,7.277,7.295,83444.7
+1698761640000,7.294,7.322,7.29,7.31,48379.7
+1698761700000,7.308,7.319,7.284,7.308,48848.1
+1698761760000,7.307,7.336,7.297,7.316,77231.6
+1698761820000,7.317,7.336,7.297,7.328,66488.4
+1698761880000,7.328,7.369,7.32,7.352,106769.7
+1698761940000,7.352,7.357,7.311,7.342,51997.8
+1698762000000,7.342,7.356,7.315,7.338,49590.6
+1698762060000,7.337,7.35,7.312,7.33,32636.5
+1698762120000,7.331,7.337,7.3,7.312,43987.9
+1698762180000,7.311,7.311,7.251,7.258,85696.7
+1698762240000,7.256,7.272,7.243,7.259,55422.8
+1698762300000,7.26,7.265,7.246,7.261,36266.6
+1698762360000,7.261,7.267,7.23,7.247,47280.8
+1698762420000,7.246,7.251,7.223,7.23,34605.4
+1698762480000,7.229,7.233,7.203,7.218,49584.3
+1698762540000,7.217,7.233,7.204,7.226,37071.0
+1698762600000,7.227,7.302,7.216,7.301,80829.9
+1698762660000,7.301,7.314,7.264,7.272,56069.7
+1698762720000,7.27,7.27,7.198,7.203,59566.2
+1698762780000,7.2,7.221,7.181,7.207,57667.2
+1698762840000,7.207,7.209,7.17,7.188,57681.3
+1698762900000,7.187,7.195,7.121,7.133,99695.4
+1698762960000,7.132,7.164,7.11,7.135,73909.4
+1698763020000,7.133,7.171,7.126,7.144,55939.3
+1698763080000,7.145,7.172,7.135,7.172,43282.5
+1698763140000,7.17,7.189,7.154,7.172,29500.4
+1698763200000,7.171,7.22,7.148,7.22,48961.0
+1698763260000,7.218,7.219,7.162,7.164,48707.6
+1698763320000,7.165,7.211,7.165,7.193,28250.0
+1698763380000,7.196,7.203,7.183,7.195,14732.4
+1698763440000,7.195,7.245,7.193,7.243,54386.1
+1698763500000,7.243,7.248,7.215,7.244,35747.6
+1698763560000,7.243,7.244,7.2,7.202,28152.2
+1698763620000,7.201,7.219,7.192,7.209,28770.6
+1698763680000,7.209,7.211,7.16,7.175,36965.6
+1698763740000,7.174,7.18,7.165,7.177,31424.2
+1698763800000,7.178,7.197,7.156,7.179,58646.9
+1698763860000,7.178,7.199,7.174,7.188,18007.3
+1698763920000,7.188,7.194,7.175,7.193,17595.1
+1698763980000,7.194,7.2,7.186,7.197,29644.0
+1698764040000,7.197,7.208,7.171,7.182,81825.7
+1698764100000,7.184,7.215,7.183,7.207,33780.4
+1698764160000,7.208,7.213,7.182,7.184,19118.6
+1698764220000,7.185,7.197,7.18,7.18,13752.5
+1698764280000,7.18,7.18,7.15,7.161,40657.4
+1698764340000,7.162,7.166,7.145,7.161,25456.0
+1698764400000,7.16,7.203,7.143,7.2,50704.9
+1698764460000,7.2,7.23,7.182,7.187,58323.9
+1698764520000,7.185,7.191,7.114,7.116,73315.8
+1698764580000,7.116,7.121,7.084,7.098,103340.6
+1698764640000,7.097,7.109,7.08,7.094,78906.9
+1698764700000,7.094,7.11,7.055,7.06,80227.0
+1698764760000,7.06,7.086,7.056,7.063,56095.0
+1698764820000,7.064,7.066,6.921,6.987,372590.4
+1698764880000,6.987,7.005,6.96,6.986,79240.6
+1698764940000,6.986,6.995,6.935,6.954,93956.1
+1698765000000,6.957,7.01,6.955,7.0,101729.5
+1698765060000,7.0,7.004,6.931,6.956,69810.7
+1698765120000,6.957,6.964,6.842,6.909,168511.5
+1698765180000,6.908,7.009,6.894,6.937,176198.5
+1698765240000,6.938,6.975,6.937,6.963,67064.8
+1698765300000,6.963,6.97,6.927,6.927,46695.7
+1698765360000,6.928,6.928,6.873,6.895,72391.3
+1698765420000,6.895,6.898,6.717,6.838,296819.7
+1698765480000,6.836,6.886,6.831,6.867,122351.7
+1698765540000,6.867,6.879,6.801,6.818,106386.0
+1698765600000,6.821,6.834,6.736,6.781,153208.5
+1698765660000,6.781,6.85,6.768,6.838,96906.9
+1698765720000,6.837,6.885,6.833,6.867,76925.8
+1698765780000,6.869,6.89,6.844,6.885,61057.7
+1698765840000,6.886,6.9,6.859,6.868,69649.1
+1698765900000,6.865,6.879,6.826,6.864,50358.4
+1698765960000,6.864,6.878,6.843,6.862,67695.3
+1698766020000,6.862,6.879,6.84,6.863,59051.4
+1698766080000,6.863,6.877,6.836,6.86,50727.5
+1698766140000,6.863,6.874,6.829,6.834,50706.5
+1698766200000,6.835,6.94,6.833,6.931,68556.9
+1698766260000,6.929,6.95,6.904,6.914,61522.0
+1698766320000,6.914,6.944,6.907,6.912,52048.2
+1698766380000,6.912,6.948,6.909,6.944,48615.9
+1698766440000,6.943,6.95,6.916,6.946,53447.5
+1698766500000,6.945,6.95,6.922,6.926,25496.5
+1698766560000,6.926,6.932,6.91,6.926,25821.5
+1698766620000,6.925,6.965,6.922,6.955,54733.2
+1698766680000,6.956,6.958,6.916,6.925,37285.3
+1698766740000,6.92,6.941,6.895,6.924,51207.5
+1698766800000,6.923,6.942,6.92,6.933,28613.4
+1698766860000,6.931,6.931,6.893,6.896,26354.3
+1698766920000,6.896,6.918,6.886,6.895,33676.3
+1698766980000,6.896,6.926,6.891,6.922,24357.8
+1698767040000,6.922,6.945,6.9,6.927,37602.9
+1698767100000,6.927,6.944,6.908,6.921,30584.4
+1698767160000,6.919,6.964,6.9,6.955,50293.1
+1698767220000,6.955,6.956,6.924,6.924,19804.1
+1698767280000,6.924,6.931,6.872,6.882,82637.3
+1698767340000,6.882,6.903,6.874,6.902,15569.8
+1698767400000,6.901,6.91,6.881,6.881,22818.0
+1698767460000,6.884,6.9,6.873,6.891,25413.2
+1698767520000,6.89,6.895,6.85,6.87,47886.8
+1698767580000,6.871,6.908,6.856,6.905,25737.6
+1698767640000,6.905,6.963,6.9,6.948,66036.2
+1698767700000,6.948,6.975,6.945,6.955,40651.2
+1698767760000,6.955,6.963,6.926,6.945,31714.7
+1698767820000,6.945,6.955,6.939,6.946,12192.4
+1698767880000,6.946,6.947,6.912,6.919,11827.3
+1698767940000,6.919,6.938,6.901,6.937,32851.8
+1698768000000,6.938,6.94,6.899,6.899,31388.9
+1698768060000,6.899,6.899,6.845,6.852,59214.8
+1698768120000,6.852,6.855,6.81,6.822,92080.3
+1698768180000,6.821,6.857,6.795,6.849,51392.1
+1698768240000,6.849,6.874,6.825,6.838,53838.2
+1698768300000,6.838,6.899,6.814,6.882,54707.6
+1698768360000,6.882,6.905,6.854,6.894,59991.0
+1698768420000,6.893,6.94,6.88,6.935,39325.3
+1698768480000,6.934,7.018,6.924,7.015,130409.5
+1698768540000,7.014,7.025,6.97,7.015,94001.9
+1698768600000,7.014,7.021,6.976,7.014,56489.3
+1698768660000,7.014,7.014,6.981,6.994,36288.6
+1698768720000,6.995,7.014,6.979,6.994,46745.3
+1698768780000,6.994,6.998,6.965,6.985,32910.3
+1698768840000,6.986,6.986,6.944,6.946,33473.9
+1698768900000,6.947,6.982,6.945,6.98,27878.6
+1698768960000,6.98,7.044,6.979,7.028,75888.0
+1698769020000,7.027,7.039,7.016,7.037,45977.8
+1698769080000,7.036,7.095,7.032,7.078,104212.8
+1698769140000,7.078,7.098,7.064,7.096,57034.8
+1698769200000,7.095,7.104,7.07,7.101,65276.8
+1698769260000,7.102,7.134,7.068,7.084,72208.6
+1698769320000,7.085,7.088,7.034,7.052,69343.6
+1698769380000,7.052,7.076,7.036,7.069,38037.0
+1698769440000,7.068,7.068,7.053,7.059,16168.7
+1698769500000,7.059,7.097,7.04,7.095,47070.8
+1698769560000,7.094,7.095,7.038,7.044,73276.0
+1698769620000,7.045,7.063,7.036,7.057,29629.2
+1698769680000,7.057,7.073,7.044,7.06,26562.2
+1698769740000,7.059,7.104,7.038,7.1,45870.1
+1698769800000,7.099,7.122,7.073,7.112,64128.7
+1698769860000,7.113,7.153,7.066,7.093,88103.5
+1698769920000,7.092,7.112,7.066,7.08,56899.0
+1698769980000,7.081,7.082,7.053,7.077,24990.9
+1698770040000,7.078,7.112,7.074,7.111,17922.8
+1698770100000,7.112,7.119,7.066,7.076,34688.5
+1698770160000,7.077,7.093,7.026,7.028,60946.3
+1698770220000,7.028,7.059,7.028,7.053,26782.6
+1698770280000,7.052,7.08,7.05,7.075,45567.0
+1698770340000,7.075,7.097,7.07,7.088,17209.2
+1698770400000,7.089,7.1,7.072,7.073,23717.9
+1698770460000,7.074,7.101,7.071,7.077,21218.4
+1698770520000,7.078,7.127,7.07,7.108,39117.9
+1698770580000,7.107,7.139,7.097,7.098,42407.3
+1698770640000,7.097,7.159,7.092,7.128,56339.7
+1698770700000,7.128,7.141,7.096,7.099,39010.0
+1698770760000,7.1,7.15,7.1,7.144,36313.2
+1698770820000,7.143,7.194,7.137,7.161,92175.0
+1698770880000,7.161,7.176,7.11,7.136,60048.0
+1698770940000,7.132,7.19,7.125,7.185,58478.2
+1698771000000,7.184,7.195,7.151,7.167,38290.9
+1698771060000,7.168,7.216,7.155,7.199,72304.2
+1698771120000,7.198,7.203,7.16,7.172,48481.6
+1698771180000,7.172,7.188,7.158,7.18,28431.1
+1698771240000,7.18,7.212,7.18,7.209,34416.7
+1698771300000,7.211,7.258,7.198,7.222,89761.0
+1698771360000,7.221,7.291,7.208,7.278,92968.3
+1698771420000,7.277,7.284,7.247,7.261,56668.6
+1698771480000,7.26,7.263,7.223,7.234,44455.2
+1698771540000,7.233,7.239,7.192,7.203,49747.5
+1698771600000,7.203,7.216,7.165,7.178,52511.4
+1698771660000,7.178,7.182,7.145,7.169,53616.5
+1698771720000,7.17,7.198,7.17,7.175,29222.3
+1698771780000,7.175,7.185,7.155,7.158,25051.9
+1698771840000,7.16,7.167,7.122,7.132,46014.8
+1698771900000,7.132,7.14,7.117,7.121,30926.2
+1698771960000,7.12,7.137,7.118,7.127,23138.5
+1698772020000,7.126,7.14,7.117,7.14,19751.6
+1698772080000,7.139,7.157,7.123,7.129,23057.6
+1698772140000,7.13,7.135,7.097,7.112,45920.6
+1698772200000,7.112,7.14,7.108,7.139,26176.4
+1698772260000,7.138,7.147,7.116,7.125,18000.3
+1698772320000,7.126,7.131,7.092,7.097,42996.6
+1698772380000,7.098,7.107,7.091,7.097,26207.4
+1698772440000,7.096,7.132,7.093,7.13,22854.2
+1698772500000,7.129,7.153,7.127,7.146,24726.3
+1698772560000,7.143,7.171,7.138,7.168,29121.7
+1698772620000,7.169,7.172,7.143,7.148,21319.7
+1698772680000,7.149,7.151,7.123,7.127,14683.4
+1698772740000,7.128,7.158,7.127,7.157,21042.8
+1698772800000,7.157,7.193,7.157,7.17,31307.7
+1698772860000,7.171,7.172,7.149,7.158,10659.6
+1698772920000,7.158,7.158,7.085,7.086,38274.3
+1698772980000,7.087,7.096,7.004,7.052,135747.0
+1698773040000,7.052,7.091,7.046,7.086,32781.5
+1698773100000,7.085,7.165,7.073,7.139,64576.3
+1698773160000,7.138,7.15,7.119,7.128,32778.0
+1698773220000,7.127,7.127,7.113,7.122,22741.8
+1698773280000,7.124,7.133,7.109,7.116,15939.5
+1698773340000,7.117,7.144,7.108,7.144,12115.1
+1698773400000,7.142,7.145,7.102,7.109,26005.4
+1698773460000,7.11,7.128,7.108,7.115,13035.1
+1698773520000,7.114,7.122,7.111,7.118,8342.8
+1698773580000,7.118,7.161,7.117,7.126,32186.5
+1698773640000,7.126,7.127,7.112,7.115,16377.7
+1698773700000,7.115,7.127,7.085,7.096,24005.2
+1698773760000,7.096,7.115,7.073,7.115,30567.1
+1698773820000,7.114,7.148,7.114,7.139,20438.9
+1698773880000,7.139,7.168,7.135,7.149,30232.3
+1698773940000,7.15,7.154,7.134,7.137,15061.5
+1698774000000,7.136,7.139,7.1,7.108,24116.8
+1698774060000,7.108,7.122,7.1,7.108,14995.5
+1698774120000,7.107,7.114,7.098,7.105,9739.2
+1698774180000,7.104,7.11,7.096,7.097,10795.9
+1698774240000,7.097,7.111,7.067,7.109,33964.1
+1698774300000,7.11,7.11,7.025,7.055,75348.9
+1698774360000,7.055,7.078,7.051,7.067,25030.0
+1698774420000,7.067,7.077,7.043,7.07,24702.4
+1698774480000,7.069,7.083,7.062,7.062,15334.6
+1698774540000,7.061,7.078,7.053,7.059,13869.4
+1698774600000,7.059,7.092,7.057,7.088,24437.9
+1698774660000,7.089,7.134,7.089,7.098,35021.3
+1698774720000,7.097,7.114,7.087,7.088,26764.4
+1698774780000,7.086,7.094,7.061,7.064,24366.4
+1698774840000,7.063,7.066,7.021,7.029,56520.3
+1698774900000,7.029,7.034,7.006,7.028,44492.6
+1698774960000,7.028,7.053,7.024,7.036,28699.8
+1698775020000,7.037,7.062,7.037,7.05,11107.6
+1698775080000,7.049,7.067,7.038,7.046,28111.6
+1698775140000,7.047,7.06,7.036,7.053,12195.0
+1698775200000,7.052,7.052,7.018,7.029,20297.7
+1698775260000,7.029,7.051,7.026,7.051,16715.8
+1698775320000,7.052,7.088,7.043,7.07,58244.7
+1698775380000,7.071,7.085,7.057,7.066,22195.6
+1698775440000,7.067,7.084,7.063,7.077,10467.1
+1698775500000,7.078,7.097,7.077,7.08,9121.2
+1698775560000,7.08,7.123,7.071,7.121,31894.6
+1698775620000,7.122,7.14,7.109,7.119,26948.5
+1698775680000,7.118,7.132,7.107,7.128,18033.1
+1698775740000,7.127,7.128,7.113,7.115,13424.5
+1698775800000,7.116,7.128,7.109,7.125,12445.1
+1698775860000,7.122,7.132,7.115,7.131,9013.7
+1698775920000,7.13,7.132,7.118,7.12,8861.6
+1698775980000,7.119,7.12,7.103,7.112,18087.8
+1698776040000,7.112,7.141,7.109,7.111,20397.9
+1698776100000,7.11,7.13,7.1,7.129,45163.6
+1698776160000,7.129,7.15,7.123,7.136,22305.0
+1698776220000,7.137,7.159,7.134,7.151,19352.5
+1698776280000,7.148,7.156,7.139,7.155,19988.8
+1698776340000,7.155,7.187,7.152,7.16,34452.8
+1698776400000,7.16,7.179,7.156,7.173,21043.1
+1698776460000,7.173,7.177,7.163,7.177,14219.7
+1698776520000,7.177,7.208,7.172,7.206,39368.6
+1698776580000,7.206,7.256,7.189,7.238,50334.2
+1698776640000,7.238,7.241,7.201,7.217,36722.6
+1698776700000,7.217,7.231,7.181,7.223,40445.4
+1698776760000,7.222,7.228,7.194,7.227,24638.3
+1698776820000,7.226,7.234,7.208,7.225,28641.7
+1698776880000,7.226,7.233,7.212,7.218,29659.0
+1698776940000,7.219,7.229,7.212,7.216,15584.1
+1698777000000,7.215,7.222,7.191,7.191,31493.6
+1698777060000,7.191,7.198,7.154,7.181,30295.5
+1698777120000,7.18,7.186,7.157,7.159,22908.2
+1698777180000,7.158,7.195,7.158,7.185,20209.4
+1698777240000,7.185,7.199,7.182,7.191,15068.0
+1698777300000,7.19,7.194,7.166,7.189,13717.7
+1698777360000,7.188,7.188,7.158,7.177,26038.6
+1698777420000,7.177,7.246,7.173,7.243,20764.7
+1698777480000,7.243,7.268,7.227,7.233,44985.9
+1698777540000,7.231,7.234,7.161,7.162,40254.1
+1698777600000,7.163,7.211,7.137,7.207,55367.4
+1698777660000,7.207,7.23,7.161,7.181,36525.5
+1698777720000,7.182,7.187,7.167,7.176,19920.8
+1698777780000,7.176,7.183,7.159,7.18,12117.3
+1698777840000,7.181,7.193,7.177,7.188,12019.2
+1698777900000,7.188,7.196,7.16,7.161,10001.7
+1698777960000,7.161,7.169,7.147,7.16,22826.0
+1698778020000,7.16,7.176,7.16,7.173,9591.3
+1698778080000,7.172,7.175,7.15,7.174,15767.4
+1698778140000,7.175,7.184,7.166,7.174,14386.0
+1698778200000,7.174,7.174,7.155,7.157,6605.7
+1698778260000,7.157,7.224,7.157,7.207,33514.1
+1698778320000,7.204,7.237,7.204,7.227,27016.6
+1698778380000,7.228,7.233,7.203,7.203,16149.8
+1698778440000,7.203,7.218,7.186,7.214,18121.3
+1698778500000,7.213,7.213,7.173,7.187,16599.2
+1698778560000,7.187,7.217,7.184,7.202,15797.7
+1698778620000,7.203,7.229,7.202,7.218,18561.8
+1698778680000,7.217,7.235,7.209,7.221,14829.7
+1698778740000,7.222,7.238,7.21,7.216,13648.4
+1698778800000,7.217,7.229,7.205,7.218,16822.6
+1698778860000,7.218,7.262,7.212,7.262,18315.8
+1698778920000,7.26,7.295,7.248,7.273,48409.9
+1698778980000,7.274,7.299,7.266,7.266,43456.2
+1698779040000,7.265,7.268,7.251,7.252,28861.6
+1698779100000,7.253,7.27,7.25,7.262,28615.1
+1698779160000,7.262,7.27,7.25,7.26,10839.1
+1698779220000,7.259,7.264,7.218,7.226,20895.0
+1698779280000,7.226,7.237,7.194,7.217,26247.0
+1698779340000,7.217,7.227,7.205,7.214,14019.6
+1698779400000,7.215,7.226,7.207,7.21,10546.5
+1698779460000,7.211,7.22,7.202,7.205,11116.0
+1698779520000,7.205,7.219,7.179,7.193,20448.3
+1698779580000,7.192,7.197,7.158,7.162,20940.5
+1698779640000,7.161,7.166,7.142,7.161,22543.4
+1698779700000,7.162,7.171,7.147,7.157,16942.4
+1698779760000,7.156,7.156,7.136,7.14,20686.5
+1698779820000,7.141,7.179,7.14,7.178,23507.0
+1698779880000,7.176,7.179,7.156,7.16,11677.0
+1698779940000,7.161,7.178,7.161,7.17,10860.8
+1698780000000,7.17,7.172,7.149,7.159,9409.1
+1698780060000,7.159,7.16,7.101,7.107,47498.4
+1698780120000,7.108,7.143,7.108,7.137,21706.4
+1698780180000,7.138,7.144,7.126,7.131,10252.2
+1698780240000,7.132,7.157,7.132,7.155,12340.3
+1698780300000,7.156,7.156,7.138,7.143,8666.4
+1698780360000,7.143,7.156,7.142,7.149,9695.8
+1698780420000,7.147,7.161,7.139,7.139,19267.5
+1698780480000,7.14,7.158,7.14,7.146,13349.2
+1698780540000,7.145,7.161,7.139,7.16,5813.5
+1698780600000,7.16,7.171,7.156,7.16,13827.7
+1698780660000,7.159,7.165,7.106,7.11,27929.2
+1698780720000,7.11,7.135,7.107,7.135,12540.6
+1698780780000,7.134,7.139,7.102,7.115,20654.3
+1698780840000,7.115,7.121,7.098,7.098,18266.3
+1698780900000,7.1,7.108,7.096,7.098,15436.8
+1698780960000,7.1,7.108,7.093,7.095,13673.2
+1698781020000,7.095,7.106,7.051,7.062,57213.4
+1698781080000,7.062,7.095,7.06,7.095,33871.1
+1698781140000,7.094,7.107,7.091,7.099,12665.9
+1698781200000,7.099,7.103,7.084,7.101,11537.9
+1698781260000,7.101,7.105,7.092,7.098,6832.6
+1698781320000,7.098,7.098,7.069,7.071,14408.6
+1698781380000,7.072,7.086,7.06,7.069,25340.6
+1698781440000,7.068,7.074,7.056,7.067,26133.2
+1698781500000,7.067,7.082,7.06,7.062,16489.1
+1698781560000,7.063,7.088,7.052,7.088,11355.4
+1698781620000,7.088,7.097,7.072,7.092,16590.1
+1698781680000,7.092,7.098,7.07,7.073,17099.4
+1698781740000,7.073,7.075,7.051,7.064,11952.4
+1698781800000,7.064,7.095,7.061,7.091,15196.8
+1698781860000,7.091,7.1,7.077,7.092,12009.1
+1698781920000,7.091,7.111,7.079,7.098,21500.8
+1698781980000,7.097,7.099,7.075,7.098,13654.9
+1698782040000,7.099,7.124,7.095,7.11,15545.1
+1698782100000,7.108,7.126,7.094,7.126,11236.0
+1698782160000,7.127,7.127,7.105,7.122,9039.0
+1698782220000,7.121,7.121,7.106,7.111,6944.6
+1698782280000,7.11,7.111,7.095,7.107,6222.2
+1698782340000,7.107,7.131,7.106,7.114,17394.6
+1698782400000,7.113,7.113,7.084,7.104,18491.0
+1698782460000,7.104,7.144,7.102,7.122,26554.2
+1698782520000,7.122,7.153,7.122,7.139,18378.7
+1698782580000,7.139,7.153,7.137,7.152,12694.5
+1698782640000,7.151,7.161,7.13,7.142,28074.2
+1698782700000,7.143,7.179,7.137,7.169,49201.1
+1698782760000,7.169,7.178,7.153,7.154,14873.1
+1698782820000,7.153,7.165,7.145,7.162,11475.6
+1698782880000,7.161,7.161,7.126,7.128,21989.1
+1698782940000,7.128,7.134,7.106,7.11,19103.6
+1698783000000,7.11,7.121,7.1,7.116,17947.1
+1698783060000,7.116,7.133,7.111,7.127,11709.2
+1698783120000,7.127,7.128,7.113,7.117,11007.7
+1698783180000,7.118,7.139,7.118,7.124,11517.3
+1698783240000,7.125,7.157,7.125,7.154,9280.7
+1698783300000,7.154,7.159,7.128,7.13,10483.6
+1698783360000,7.131,7.161,7.131,7.161,7611.1
+1698783420000,7.16,7.179,7.156,7.166,23168.6
+1698783480000,7.167,7.173,7.157,7.164,8359.7
+1698783540000,7.164,7.173,7.157,7.159,9297.1
+1698783600000,7.159,7.17,7.157,7.161,9934.2
+1698783660000,7.161,7.171,7.161,7.166,7271.9
+1698783720000,7.167,7.185,7.159,7.172,13793.5
+1698783780000,7.172,7.175,7.156,7.161,9293.5
+1698783840000,7.161,7.161,7.14,7.142,10028.3
+1698783900000,7.141,7.147,7.123,7.129,20127.4
+1698783960000,7.129,7.136,7.115,7.118,9753.1
+1698784020000,7.117,7.132,7.115,7.123,11000.8
+1698784080000,7.123,7.139,7.123,7.135,9211.0
+1698784140000,7.134,7.137,7.125,7.134,5746.2
+1698784200000,7.135,7.14,7.12,7.121,8956.2
+1698784260000,7.122,7.153,7.122,7.144,12262.7
+1698784320000,7.143,7.166,7.132,7.165,10834.8
+1698784380000,7.165,7.175,7.159,7.173,12090.8
+1698784440000,7.174,7.214,7.174,7.213,32343.0
+1698784500000,7.214,7.221,7.197,7.198,31013.8
+1698784560000,7.199,7.231,7.187,7.216,38040.4
+1698784620000,7.216,7.217,7.197,7.203,18677.7
+1698784680000,7.204,7.205,7.18,7.197,12309.9
+1698784740000,7.197,7.198,7.179,7.194,8779.7
+1698784800000,7.194,7.194,7.167,7.178,11745.3
+1698784860000,7.177,7.191,7.176,7.176,8525.1
+1698784920000,7.176,7.184,7.168,7.178,7436.4
+1698784980000,7.179,7.18,7.155,7.155,13172.6
+1698785040000,7.156,7.174,7.151,7.159,8003.8
+1698785100000,7.16,7.191,7.159,7.191,7496.5
+1698785160000,7.192,7.217,7.192,7.217,21126.7
+1698785220000,7.217,7.235,7.203,7.222,23474.1
+1698785280000,7.223,7.228,7.205,7.219,12398.3
+1698785340000,7.217,7.218,7.192,7.198,15889.8
+1698785400000,7.198,7.205,7.179,7.191,14694.3
+1698785460000,7.191,7.22,7.17,7.217,116989.6
+1698785520000,7.217,7.217,7.17,7.201,89214.5
+1698785580000,7.201,7.243,7.198,7.24,34496.7
+1698785640000,7.241,7.243,7.17,7.174,32392.4
+1698785700000,7.175,7.188,7.16,7.182,40358.4
+1698785760000,7.183,7.225,7.182,7.203,26827.6
+1698785820000,7.202,7.22,7.195,7.195,12918.2
+1698785880000,7.196,7.211,7.196,7.207,12099.9
+1698785940000,7.209,7.221,7.2,7.205,18968.8
+1698786000000,7.204,7.212,7.184,7.185,12103.1
+1698786060000,7.184,7.199,7.173,7.198,14917.4
+1698786120000,7.198,7.198,7.181,7.194,13320.4
+1698786180000,7.194,7.221,7.194,7.211,17481.9
+1698786240000,7.211,7.218,7.199,7.214,15865.2
+1698786300000,7.213,7.215,7.182,7.184,16398.6
+1698786360000,7.183,7.185,7.162,7.181,22444.5
+1698786420000,7.181,7.192,7.177,7.192,8258.9
+1698786480000,7.193,7.226,7.193,7.224,18564.3
+1698786540000,7.223,7.229,7.199,7.213,22005.4
+1698786600000,7.213,7.215,7.187,7.189,12250.2
+1698786660000,7.189,7.195,7.18,7.184,11309.9
+1698786720000,7.184,7.22,7.184,7.206,33967.5
+1698786780000,7.207,7.214,7.196,7.204,10746.9
+1698786840000,7.203,7.204,7.192,7.192,4679.4
+1698786900000,7.192,7.202,7.188,7.194,5705.0
+1698786960000,7.194,7.202,7.177,7.179,22590.0
+1698787020000,7.178,7.218,7.177,7.197,27030.5
+1698787080000,7.197,7.215,7.188,7.19,7199.1
+1698787140000,7.19,7.211,7.18,7.204,11940.6
+1698787200000,7.203,7.218,7.197,7.207,13479.7
+1698787260000,7.207,7.213,7.186,7.21,31587.1
+1698787320000,7.211,7.242,7.16,7.162,47889.9
+1698787380000,7.161,7.161,7.118,7.159,75742.1
+1698787440000,7.158,7.197,7.152,7.197,14662.8
+1698787500000,7.198,7.205,7.152,7.157,22305.4
+1698787560000,7.153,7.181,7.137,7.173,19570.7
+1698787620000,7.172,7.173,7.153,7.159,13088.2
+1698787680000,7.159,7.171,7.158,7.159,6702.8
+1698787740000,7.16,7.166,7.155,7.164,3057.5
+1698787800000,7.165,7.181,7.156,7.156,8506.2
+1698787860000,7.156,7.186,7.146,7.179,39194.3
+1698787920000,7.18,7.185,7.154,7.155,18431.9
+1698787980000,7.154,7.166,7.152,7.154,7364.5
+1698788040000,7.154,7.174,7.14,7.174,17255.2
+1698788100000,7.174,7.18,7.141,7.156,25374.8
+1698788160000,7.158,7.161,7.13,7.13,7349.8
+1698788220000,7.13,7.152,7.096,7.11,43862.0
+1698788280000,7.111,7.121,7.101,7.117,19377.9
+1698788340000,7.117,7.128,7.112,7.118,10438.7
+1698788400000,7.116,7.127,7.112,7.123,5844.5
+1698788460000,7.123,7.142,7.123,7.133,17449.3
+1698788520000,7.134,7.14,7.129,7.136,3096.6
+1698788580000,7.136,7.145,7.135,7.142,5289.6
+1698788640000,7.142,7.142,7.137,7.14,4362.4
+1698788700000,7.14,7.141,7.117,7.122,6833.2
+1698788760000,7.123,7.124,7.115,7.119,5744.0
+1698788820000,7.12,7.128,7.114,7.115,6278.1
+1698788880000,7.115,7.115,7.07,7.081,47998.6
+1698788940000,7.081,7.085,7.053,7.068,35736.9
+1698789000000,7.069,7.08,7.067,7.072,7945.3
+1698789060000,7.073,7.075,7.052,7.068,24582.5
+1698789120000,7.069,7.077,7.067,7.073,8147.6
+1698789180000,7.073,7.083,7.069,7.077,7152.6
+1698789240000,7.077,7.083,7.056,7.06,9036.8
+1698789300000,7.06,7.087,7.06,7.08,8057.0
+1698789360000,7.081,7.081,7.071,7.072,3058.6
+1698789420000,7.071,7.072,7.055,7.06,8330.8
+1698789480000,7.06,7.07,7.052,7.068,10659.3
+1698789540000,7.068,7.126,7.068,7.103,32810.0
+1698789600000,7.103,7.129,7.094,7.129,22092.1
+1698789660000,7.129,7.132,7.123,7.127,6030.3
+1698789720000,7.126,7.129,7.097,7.101,11492.8
+1698789780000,7.098,7.099,7.072,7.093,15063.8
+1698789840000,7.093,7.093,7.06,7.062,8417.2
+1698789900000,7.062,7.068,7.054,7.068,8523.4
+1698789960000,7.07,7.089,7.065,7.065,6621.3
+1698790020000,7.066,7.091,7.066,7.08,7213.4
+1698790080000,7.078,7.086,7.071,7.073,5881.2
+1698790140000,7.073,7.082,7.072,7.08,3948.2
+1698790200000,7.08,7.098,7.08,7.092,7889.2
+1698790260000,7.093,7.104,7.084,7.086,6539.5
+1698790320000,7.086,7.086,7.075,7.08,5652.0
+1698790380000,7.079,7.088,7.075,7.088,5139.6
+1698790440000,7.087,7.087,7.065,7.07,6130.3
+1698790500000,7.07,7.079,7.07,7.079,4257.9
+1698790560000,7.079,7.102,7.079,7.09,5762.2
+1698790620000,7.091,7.11,7.087,7.097,8988.1
+1698790680000,7.096,7.096,7.079,7.081,4992.3
+1698790740000,7.08,7.089,7.072,7.088,4366.9
+1698790800000,7.087,7.087,7.076,7.083,4106.3
+1698790860000,7.084,7.1,7.084,7.087,6260.7
+1698790920000,7.088,7.092,7.074,7.079,3998.9
+1698790980000,7.078,7.078,7.065,7.065,6837.4
+1698791040000,7.066,7.074,7.052,7.072,18383.7
+1698791100000,7.071,7.08,7.069,7.076,3397.0
+1698791160000,7.078,7.079,7.063,7.064,5015.0
+1698791220000,7.064,7.068,7.063,7.066,3174.3
+1698791280000,7.065,7.065,7.053,7.058,7411.2
+1698791340000,7.059,7.062,7.018,7.039,36729.1
+1698791400000,7.038,7.063,7.034,7.034,13272.6
+1698791460000,7.033,7.113,7.033,7.088,41688.6
+1698791520000,7.088,7.108,7.08,7.096,20063.0
+1698791580000,7.097,7.11,7.086,7.088,5837.6
+1698791640000,7.086,7.131,7.078,7.123,18460.4
+1698791700000,7.122,7.131,7.113,7.124,17820.5
+1698791760000,7.124,7.124,7.109,7.122,5879.2
+1698791820000,7.12,7.148,7.112,7.132,36903.7
+1698791880000,7.132,7.136,7.111,7.121,16245.5
+1698791940000,7.12,7.14,7.12,7.129,11998.9
+1698792000000,7.129,7.16,7.127,7.16,17551.0
+1698792060000,7.16,7.168,7.142,7.164,19383.5
+1698792120000,7.163,7.178,7.146,7.178,13675.1
+1698792180000,7.177,7.182,7.157,7.18,13536.4
+1698792240000,7.18,7.185,7.156,7.166,12527.8
+1698792300000,7.166,7.184,7.159,7.168,15339.8
+1698792360000,7.167,7.175,7.15,7.167,17883.1
+1698792420000,7.167,7.184,7.16,7.168,14010.3
+1698792480000,7.168,7.171,7.125,7.155,28004.8
+1698792540000,7.156,7.158,7.139,7.156,9436.6
+1698792600000,7.156,7.164,7.137,7.139,7258.5
+1698792660000,7.142,7.169,7.135,7.168,11369.3
+1698792720000,7.168,7.183,7.163,7.183,9000.4
+1698792780000,7.181,7.2,7.18,7.195,20530.9
+1698792840000,7.195,7.227,7.192,7.222,21787.6
+1698792900000,7.222,7.222,7.195,7.221,20680.1
+1698792960000,7.221,7.223,7.192,7.192,16574.2
+1698793020000,7.192,7.219,7.18,7.212,19902.2
+1698793080000,7.212,7.235,7.209,7.226,19809.0
+1698793140000,7.227,7.228,7.202,7.212,24468.7
+1698793200000,7.213,7.221,7.167,7.194,30800.9
+1698793260000,7.194,7.2,7.18,7.187,19636.2
+1698793320000,7.187,7.2,7.18,7.194,11658.5
+1698793380000,7.193,7.193,7.156,7.164,15535.4
+1698793440000,7.163,7.199,7.162,7.198,13989.6
+1698793500000,7.196,7.203,7.186,7.203,15783.0
+1698793560000,7.203,7.235,7.203,7.23,22636.4
+1698793620000,7.23,7.23,7.2,7.202,16407.1
+1698793680000,7.201,7.212,7.2,7.212,7355.2
+1698793740000,7.212,7.212,7.193,7.195,5663.6
+1698793800000,7.195,7.198,7.175,7.187,12344.6
+1698793860000,7.186,7.2,7.175,7.2,10901.5
+1698793920000,7.201,7.21,7.16,7.17,26643.9
+1698793980000,7.168,7.194,7.16,7.194,26149.7
+1698794040000,7.195,7.203,7.182,7.197,7331.6
+1698794100000,7.198,7.203,7.18,7.197,16748.9
+1698794160000,7.197,7.197,7.17,7.182,17962.2
+1698794220000,7.181,7.202,7.181,7.19,12244.0
+1698794280000,7.189,7.196,7.183,7.196,7223.9
+1698794340000,7.196,7.215,7.194,7.211,10663.4
+1698794400000,7.211,7.214,7.198,7.207,12344.3
+1698794460000,7.207,7.217,7.195,7.207,13786.1
+1698794520000,7.206,7.222,7.182,7.212,40757.5
+1698794580000,7.213,7.214,7.189,7.193,8377.7
+1698794640000,7.192,7.206,7.18,7.184,11564.3
+1698794700000,7.184,7.192,7.18,7.192,5085.9
+1698794760000,7.192,7.193,7.181,7.184,1955.3
+1698794820000,7.184,7.191,7.178,7.178,3825.1
+1698794880000,7.179,7.185,7.168,7.176,10041.6
+1698794940000,7.178,7.183,7.164,7.175,7256.8
+1698795000000,7.176,7.201,7.174,7.198,7804.7
+1698795060000,7.197,7.21,7.188,7.208,10539.4
+1698795120000,7.208,7.209,7.195,7.195,5006.4
+1698795180000,7.195,7.204,7.182,7.182,7240.4
+1698795240000,7.182,7.186,7.159,7.16,23438.5
+1698795300000,7.161,7.17,7.142,7.158,27538.1
+1698795360000,7.159,7.173,7.155,7.163,12658.6
+1698795420000,7.16,7.168,7.155,7.164,5360.9
+1698795480000,7.164,7.166,7.156,7.157,4029.8
+1698795540000,7.157,7.183,7.154,7.181,8221.4
+1698795600000,7.182,7.184,7.16,7.167,5695.5
+1698795660000,7.167,7.186,7.166,7.186,4892.2
+1698795720000,7.185,7.191,7.18,7.188,5881.8
+1698795780000,7.188,7.197,7.149,7.152,42497.8
+1698795840000,7.153,7.172,7.153,7.159,20216.3
+1698795900000,7.16,7.177,7.156,7.159,14413.9
+1698795960000,7.159,7.164,7.155,7.16,3882.5
+1698796020000,7.161,7.177,7.161,7.174,4618.0
+1698796080000,7.174,7.179,7.174,7.176,4813.3
+1698796140000,7.176,7.176,7.162,7.168,6207.7
+1698796200000,7.168,7.172,7.157,7.158,10790.9
+1698796260000,7.158,7.158,7.144,7.151,10911.3
+1698796320000,7.152,7.159,7.151,7.154,10415.7
+1698796380000,7.153,7.159,7.151,7.159,3599.0
+1698796440000,7.159,7.161,7.142,7.144,7660.3
+1698796500000,7.145,7.145,7.131,7.136,10355.5
+1698796560000,7.137,7.145,7.125,7.145,14128.8
+1698796620000,7.146,7.155,7.139,7.142,8166.7
+1698796680000,7.142,7.143,7.131,7.143,6342.9
+1698796740000,7.142,7.149,7.131,7.131,7865.5
+1698796800000,7.131,7.155,7.127,7.155,14703.5
+1698796860000,7.155,7.194,7.143,7.15,31066.8
+1698796920000,7.15,7.151,7.091,7.092,64410.9
+1698796980000,7.092,7.103,7.059,7.068,43506.1
+1698797040000,7.068,7.074,7.03,7.059,39363.7
+1698797100000,7.059,7.087,7.058,7.086,22839.5
+1698797160000,7.087,7.12,7.078,7.097,26105.1
+1698797220000,7.097,7.103,7.076,7.076,16787.6
+1698797280000,7.075,7.09,7.074,7.079,15346.9
+1698797340000,7.077,7.08,7.056,7.056,11968.1
+1698797400000,7.057,7.067,7.047,7.048,15256.1
+1698797460000,7.047,7.048,7.023,7.026,21566.1
+1698797520000,7.026,7.044,6.94,7.012,190411.0
+1698797580000,7.011,7.023,7.007,7.015,20740.6
+1698797640000,7.016,7.018,6.985,7.005,27309.8
+1698797700000,7.006,7.042,7.0,7.004,29742.5
+1698797760000,7.005,7.01,6.996,7.005,22710.1
+1698797820000,7.004,7.022,7.001,7.004,23989.2
+1698797880000,7.004,7.04,7.002,7.036,26784.6
+1698797940000,7.036,7.047,7.018,7.045,25685.6
+1698798000000,7.044,7.054,7.025,7.026,21501.6
+1698798060000,7.025,7.033,7.014,7.014,10960.8
+1698798120000,7.014,7.025,6.984,6.99,22351.7
+1698798180000,6.989,6.99,6.954,6.968,37584.7
+1698798240000,6.969,6.982,6.959,6.967,16318.9
+1698798300000,6.967,6.976,6.915,6.941,83851.9
+1698798360000,6.94,6.942,6.903,6.916,39584.5
+1698798420000,6.916,6.922,6.906,6.915,20415.3
+1698798480000,6.914,6.921,6.909,6.911,20549.4
+1698798540000,6.91,6.916,6.901,6.906,24138.3
+1698798600000,6.906,6.909,6.851,6.887,76789.6
+1698798660000,6.886,6.917,6.882,6.913,15934.5
+1698798720000,6.913,6.922,6.904,6.916,24573.8
+1698798780000,6.916,6.95,6.915,6.944,36929.9
+1698798840000,6.944,6.949,6.927,6.928,20239.6
+1698798900000,6.928,6.94,6.908,6.911,22720.8
+1698798960000,6.911,6.934,6.905,6.93,12571.3
+1698799020000,6.93,6.939,6.918,6.925,12650.1
+1698799080000,6.925,6.93,6.909,6.916,18243.9
+1698799140000,6.915,6.938,6.913,6.921,14228.3
+1698799200000,6.922,6.976,6.921,6.943,32939.7
+1698799260000,6.943,6.943,6.925,6.943,11610.5
+1698799320000,6.944,6.959,6.944,6.957,12210.3
+1698799380000,6.957,6.962,6.945,6.948,10681.3
+1698799440000,6.949,6.962,6.945,6.961,9839.5
+1698799500000,6.961,6.997,6.961,6.994,21332.1
+1698799560000,6.995,7.0,6.963,6.963,19411.9
+1698799620000,6.964,7.033,6.96,7.021,42496.1
+1698799680000,7.022,7.029,7.008,7.022,18055.5
+1698799740000,7.022,7.025,7.006,7.015,8182.3
+1698799800000,7.016,7.042,7.012,7.027,21095.3
+1698799860000,7.027,7.034,7.019,7.028,8106.9
+1698799920000,7.028,7.037,7.017,7.017,9329.1
+1698799980000,7.016,7.023,7.009,7.01,10860.4
+1698800040000,7.011,7.03,7.011,7.03,9955.9
+1698800100000,7.029,7.06,7.029,7.058,22215.6
+1698800160000,7.059,7.068,7.058,7.058,15641.8
+1698800220000,7.058,7.091,7.054,7.088,23983.2
+1698800280000,7.089,7.089,7.05,7.05,21245.5
+1698800340000,7.05,7.051,7.028,7.033,13104.1
+1698800400000,7.032,7.054,7.01,7.012,18953.5
+1698800460000,7.013,7.029,7.006,7.009,27450.2
+1698800520000,7.009,7.04,7.008,7.04,12888.4
+1698800580000,7.039,7.05,7.036,7.039,10428.9
+1698800640000,7.038,7.049,7.033,7.045,5174.3
+1698800700000,7.046,7.048,7.011,7.02,9280.8
+1698800760000,7.019,7.026,6.997,7.004,13024.1
+1698800820000,7.006,7.031,7.0,7.029,9143.3
+1698800880000,7.029,7.052,7.022,7.047,12210.0
+1698800940000,7.049,7.06,7.047,7.047,12228.7
+1698801000000,7.047,7.072,7.046,7.06,14644.4
+1698801060000,7.061,7.072,7.053,7.057,11707.6
+1698801120000,7.057,7.082,7.049,7.068,23947.1
+1698801180000,7.068,7.08,7.068,7.076,7390.2
+1698801240000,7.076,7.077,7.053,7.053,41424.6
+1698801300000,7.053,7.063,7.049,7.06,9473.3
+1698801360000,7.06,7.066,7.045,7.058,11932.3
+1698801420000,7.057,7.057,7.003,7.005,22186.9
+1698801480000,7.006,7.016,6.999,7.007,10760.5
+1698801540000,7.008,7.029,7.007,7.023,5643.5
+1698801600000,7.023,7.037,7.022,7.035,7025.5
+1698801660000,7.035,7.066,7.032,7.064,14166.0
+1698801720000,7.064,7.07,7.051,7.058,8941.0
+1698801780000,7.058,7.071,7.057,7.06,7979.3
+1698801840000,7.061,7.068,7.047,7.048,6453.8
+1698801900000,7.049,7.052,7.033,7.041,9927.0
+1698801960000,7.041,7.052,7.037,7.048,10541.8
+1698802020000,7.049,7.053,7.044,7.047,6419.8
+1698802080000,7.047,7.052,7.031,7.031,6901.1
+1698802140000,7.031,7.037,7.018,7.022,9666.0
+1698802200000,7.022,7.022,7.001,7.002,10388.1
+1698802260000,7.001,7.003,6.956,6.979,59667.9
+1698802320000,6.979,7.0,6.976,6.992,9218.4
+1698802380000,6.992,6.992,6.978,6.978,8736.9
+1698802440000,6.978,6.979,6.964,6.974,9425.3
+1698802500000,6.974,6.98,6.951,6.96,14800.5
+1698802560000,6.959,6.976,6.952,6.953,14533.4
+1698802620000,6.952,6.962,6.934,6.938,22169.2
+1698802680000,6.937,6.942,6.92,6.937,23013.2
+1698802740000,6.937,6.954,6.936,6.947,12457.8
+1698802800000,6.948,6.951,6.927,6.932,12991.6
+1698802860000,6.932,6.945,6.928,6.936,8687.0
+1698802920000,6.936,6.946,6.936,6.946,8961.5
+1698802980000,6.946,6.946,6.933,6.942,5767.0
+1698803040000,6.941,6.952,6.935,6.952,10501.7
+1698803100000,6.952,6.953,6.926,6.926,9601.0
+1698803160000,6.926,6.936,6.918,6.933,16126.9
+1698803220000,6.934,6.955,6.934,6.953,7378.0
+1698803280000,6.953,6.966,6.923,6.926,15533.4
+1698803340000,6.927,6.937,6.925,6.933,5447.5
+1698803400000,6.932,6.932,6.918,6.922,8472.7
+1698803460000,6.923,6.931,6.92,6.93,11564.2
+1698803520000,6.93,6.935,6.917,6.919,9200.4
+1698803580000,6.918,6.936,6.918,6.922,17668.2
+1698803640000,6.923,6.93,6.913,6.923,10467.3
+1698803700000,6.924,6.928,6.913,6.918,6368.4
+1698803760000,6.918,6.944,6.915,6.944,9328.5
+1698803820000,6.943,6.943,6.927,6.927,5122.4
+1698803880000,6.928,6.933,6.92,6.921,4158.0
+1698803940000,6.922,6.925,6.916,6.918,2295.5
+1698804000000,6.918,6.925,6.903,6.918,28417.0
+1698804060000,6.918,6.918,6.892,6.916,40013.5
+1698804120000,6.916,6.942,6.911,6.931,14114.2
+1698804180000,6.932,6.944,6.924,6.931,9413.3
+1698804240000,6.931,6.957,6.93,6.956,12110.7
+1698804300000,6.956,6.959,6.927,6.935,14456.3
+1698804360000,6.933,6.94,6.927,6.932,6505.0
+1698804420000,6.931,6.966,6.928,6.96,17141.0
+1698804480000,6.961,6.966,6.942,6.948,14928.6
+1698804540000,6.948,6.956,6.936,6.948,14327.7
+1698804600000,6.949,6.952,6.932,6.936,8128.5
+1698804660000,6.936,6.948,6.935,6.946,5214.2
+1698804720000,6.946,6.955,6.934,6.955,7855.9
+1698804780000,6.955,6.971,6.947,6.967,10044.3
+1698804840000,6.968,6.997,6.967,6.983,26414.7
+1698804900000,6.983,7.0,6.983,6.99,9556.0
+1698804960000,6.99,6.999,6.984,6.996,14959.9
+1698805020000,6.996,6.997,6.983,6.994,5466.9
+1698805080000,6.994,6.994,6.972,6.972,5230.5
+1698805140000,6.972,6.983,6.969,6.98,8679.7
+1698805200000,6.98,6.985,6.974,6.977,6474.4
+1698805260000,6.978,6.995,6.978,6.984,7092.7
+1698805320000,6.984,6.986,6.976,6.977,4859.5
+1698805380000,6.977,6.987,6.976,6.982,4285.7
+1698805440000,6.982,6.999,6.972,6.991,18829.3
+1698805500000,6.991,6.997,6.966,6.966,15172.5
+1698805560000,6.966,6.968,6.939,6.939,14772.0
+1698805620000,6.939,6.955,6.93,6.934,9833.4
+1698805680000,6.934,6.934,6.926,6.929,8265.2
+1698805740000,6.929,6.931,6.926,6.929,3164.5
+1698805800000,6.93,6.932,6.909,6.91,14808.9
+1698805860000,6.911,6.929,6.908,6.923,10714.0
+1698805920000,6.923,6.939,6.922,6.927,6456.6
+1698805980000,6.928,6.938,6.925,6.933,8980.5
+1698806040000,6.933,6.936,6.925,6.927,7748.9
+1698806100000,6.926,6.936,6.917,6.917,9782.7
+1698806160000,6.917,6.919,6.902,6.907,10506.2
+1698806220000,6.908,6.912,6.9,6.909,9548.3
+1698806280000,6.91,6.924,6.902,6.924,11824.3
+1698806340000,6.923,6.927,6.917,6.927,3200.2
+1698806400000,6.926,6.933,6.92,6.925,8854.7
+1698806460000,6.924,6.939,6.924,6.932,8415.5
+1698806520000,6.932,6.963,6.932,6.962,12055.4
+1698806580000,6.963,6.969,6.952,6.962,9524.0
+1698806640000,6.963,6.967,6.96,6.966,5647.5
+1698806700000,6.965,6.973,6.921,6.922,24848.8
+1698806760000,6.923,6.929,6.905,6.908,45451.3
+1698806820000,6.909,6.914,6.895,6.899,45460.8
+1698806880000,6.9,6.901,6.88,6.895,30286.7
+1698806940000,6.895,6.899,6.88,6.899,11213.6
+1698807000000,6.898,6.906,6.881,6.884,8343.6
+1698807060000,6.884,6.89,6.837,6.849,68636.9
+1698807120000,6.848,6.859,6.831,6.853,28348.6
+1698807180000,6.853,6.854,6.84,6.845,22623.8
+1698807240000,6.844,6.859,6.844,6.845,11355.3
+1698807300000,6.846,6.857,6.843,6.845,12114.4
+1698807360000,6.845,6.853,6.832,6.837,9581.2
+1698807420000,6.836,6.838,6.82,6.833,33225.9
+1698807480000,6.832,6.832,6.8,6.827,44127.2
+1698807540000,6.828,6.836,6.821,6.833,10297.8
+1698807600000,6.832,6.842,6.817,6.823,22865.8
+1698807660000,6.823,6.83,6.816,6.819,16255.6
+1698807720000,6.819,6.85,6.817,6.837,17333.3
+1698807780000,6.837,6.837,6.817,6.82,9167.7
+1698807840000,6.819,6.823,6.807,6.812,19190.0
+1698807900000,6.813,6.817,6.779,6.78,50028.4
+1698807960000,6.781,6.798,6.756,6.769,48827.8
+1698808020000,6.77,6.773,6.75,6.755,91573.8
+1698808080000,6.756,6.759,6.735,6.74,78419.5
+1698808140000,6.74,6.746,6.375,6.555,828389.9
+1698808200000,6.556,6.615,6.556,6.596,175815.9
+1698808260000,6.595,6.596,6.529,6.563,140002.4
+1698808320000,6.563,6.565,6.519,6.554,92326.8
+1698808380000,6.555,6.58,6.553,6.569,39072.8
+1698808440000,6.569,6.588,6.55,6.558,45688.9
+1698808500000,6.556,6.604,6.547,6.593,74616.0
+1698808560000,6.593,6.627,6.586,6.622,79146.3
+1698808620000,6.623,6.63,6.612,6.626,43612.6
+1698808680000,6.625,6.625,6.612,6.612,27575.2
+1698808740000,6.612,6.619,6.601,6.618,33244.4
+1698808800000,6.617,6.627,6.597,6.623,28357.8
+1698808860000,6.622,6.63,6.584,6.611,43055.2
+1698808920000,6.612,6.622,6.603,6.617,25975.4
+1698808980000,6.617,6.643,6.613,6.643,34233.5
+1698809040000,6.643,6.645,6.622,6.624,21665.8
+1698809100000,6.624,6.626,6.604,6.619,19734.9
+1698809160000,6.62,6.632,6.607,6.624,13425.5
+1698809220000,6.625,6.627,6.608,6.609,6836.7
+1698809280000,6.609,6.625,6.607,6.625,12661.4
+1698809340000,6.625,6.65,6.625,6.63,28198.7
+1698809400000,6.63,6.63,6.604,6.612,13281.9
+1698809460000,6.611,6.626,6.598,6.626,21677.7
+1698809520000,6.625,6.64,6.624,6.628,15867.8
+1698809580000,6.627,6.636,6.617,6.617,11859.4
+1698809640000,6.618,6.628,6.609,6.616,15009.0
+1698809700000,6.615,6.628,6.599,6.621,24667.3
+1698809760000,6.62,6.624,6.585,6.597,39624.9
+1698809820000,6.596,6.607,6.576,6.589,34155.7
+1698809880000,6.59,6.597,6.585,6.597,18599.5
+1698809940000,6.597,6.634,6.595,6.634,21280.7
+1698810000000,6.634,6.663,6.629,6.643,26626.5
+1698810060000,6.643,6.677,6.636,6.677,31021.1
+1698810120000,6.675,6.675,6.655,6.658,19853.4
+1698810180000,6.657,6.666,6.655,6.66,10637.5
+1698810240000,6.66,6.671,6.657,6.663,17759.1
+1698810300000,6.662,6.664,6.642,6.643,12149.9
+1698810360000,6.644,6.66,6.642,6.642,5932.2
+1698810420000,6.641,6.646,6.632,6.644,7174.0
+1698810480000,6.644,6.652,6.641,6.649,6573.5
+1698810540000,6.649,6.666,6.647,6.649,18349.1
+1698810600000,6.65,6.65,6.608,6.629,37153.7
+1698810660000,6.628,6.638,6.621,6.637,7295.6
+1698810720000,6.637,6.637,6.617,6.623,9502.8
+1698810780000,6.622,6.631,6.617,6.628,5182.8
+1698810840000,6.627,6.63,6.617,6.617,6959.4
+1698810900000,6.617,6.626,6.615,6.625,7116.8
+1698810960000,6.623,6.624,6.61,6.619,7653.7
+1698811020000,6.621,6.628,6.613,6.614,5165.5
+1698811080000,6.615,6.616,6.61,6.614,4094.9
+1698811140000,6.613,6.617,6.605,6.614,8392.2
+1698811200000,6.614,6.616,6.605,6.608,11782.3
+1698811260000,6.608,6.616,6.602,6.606,11677.3
+1698811320000,6.607,6.612,6.582,6.587,34541.0
+1698811380000,6.587,6.588,6.545,6.548,52378.7
+1698811440000,6.548,6.58,6.523,6.564,62904.5
+1698811500000,6.563,6.563,6.522,6.523,54263.3
+1698811560000,6.524,6.532,6.5,6.529,63170.8
+1698811620000,6.529,6.544,6.52,6.533,27754.1
+1698811680000,6.533,6.551,6.533,6.55,14312.5
+1698811740000,6.549,6.553,6.535,6.55,19194.2
+1698811800000,6.55,6.561,6.537,6.561,15648.8
+1698811860000,6.561,6.579,6.557,6.565,25846.1
+1698811920000,6.565,6.58,6.559,6.58,16573.4
+1698811980000,6.58,6.584,6.573,6.581,11517.5
+1698812040000,6.581,6.585,6.573,6.581,13812.8
+1698812100000,6.581,6.595,6.577,6.579,15295.5
+1698812160000,6.579,6.595,6.577,6.591,7377.4
+1698812220000,6.591,6.608,6.59,6.601,13320.7
+1698812280000,6.601,6.608,6.599,6.603,9627.3
+1698812340000,6.604,6.628,6.599,6.625,10961.7
+1698812400000,6.625,6.626,6.597,6.601,17773.4
+1698812460000,6.602,6.608,6.564,6.569,20361.4
+1698812520000,6.569,6.589,6.555,6.577,11899.4
+1698812580000,6.578,6.58,6.556,6.559,5261.8
+1698812640000,6.56,6.57,6.549,6.567,13584.8
+1698812700000,6.567,6.57,6.55,6.569,15476.3
+1698812760000,6.568,6.57,6.553,6.556,5623.3
+1698812820000,6.554,6.56,6.544,6.554,13575.2
+1698812880000,6.554,6.555,6.539,6.545,11076.4
+1698812940000,6.545,6.55,6.539,6.548,5705.4
+1698813000000,6.548,6.548,6.513,6.513,30501.4
+1698813060000,6.517,6.576,6.517,6.574,26165.2
+1698813120000,6.575,6.579,6.55,6.558,13759.9
+1698813180000,6.557,6.56,6.544,6.55,8529.1
+1698813240000,6.551,6.562,6.53,6.546,20556.4
+1698813300000,6.545,6.557,6.531,6.555,12251.0
+1698813360000,6.554,6.555,6.527,6.536,17397.7
+1698813420000,6.536,6.541,6.528,6.538,8799.4
+1698813480000,6.537,6.538,6.522,6.525,5609.1
+1698813540000,6.525,6.526,6.513,6.521,8653.7
+1698813600000,6.522,6.528,6.507,6.511,15506.8
+1698813660000,6.511,6.521,6.5,6.514,20046.6
+1698813720000,6.514,6.515,6.446,6.48,63339.9
+1698813780000,6.479,6.492,6.477,6.486,14978.3
+1698813840000,6.487,6.515,6.484,6.51,30394.1
+1698813900000,6.51,6.513,6.488,6.488,20453.6
+1698813960000,6.489,6.506,6.489,6.501,12675.4
+1698814020000,6.5,6.5,6.487,6.497,7457.8
+1698814080000,6.498,6.501,6.488,6.498,12694.0
+1698814140000,6.498,6.5,6.487,6.495,5759.2
+1698814200000,6.495,6.498,6.482,6.493,10096.5
+1698814260000,6.492,6.501,6.484,6.486,7642.0
+1698814320000,6.487,6.492,6.483,6.487,4786.7
+1698814380000,6.486,6.494,6.466,6.479,24003.5
+1698814440000,6.479,6.485,6.472,6.477,9143.2
+1698814500000,6.478,6.486,6.469,6.469,13225.3
+1698814560000,6.469,6.476,6.457,6.47,15280.6
+1698814620000,6.47,6.491,6.467,6.491,12432.6
+1698814680000,6.49,6.492,6.475,6.489,8173.5
+1698814740000,6.49,6.495,6.477,6.479,8920.9
+1698814800000,6.479,6.48,6.421,6.433,43583.7
+1698814860000,6.432,6.438,6.354,6.366,108463.9
+1698814920000,6.367,6.404,6.337,6.402,127365.0
+1698814980000,6.401,6.401,6.361,6.371,27842.5
+1698815040000,6.372,6.389,6.366,6.382,24978.7
+1698815100000,6.382,6.404,6.376,6.395,27279.8
+1698815160000,6.394,6.398,6.381,6.395,13071.0
+1698815220000,6.396,6.397,6.383,6.386,13363.0
+1698815280000,6.387,6.397,6.379,6.393,15019.7
+1698815340000,6.393,6.393,6.336,6.338,46080.5
+1698815400000,6.339,6.365,6.338,6.358,22235.6
+1698815460000,6.359,6.363,6.353,6.362,12281.8
+1698815520000,6.362,6.363,6.339,6.348,26097.6
+1698815580000,6.348,6.348,6.27,6.294,136459.2
+1698815640000,6.295,6.314,6.294,6.312,31724.4
+1698815700000,6.312,6.312,6.277,6.278,44589.2
+1698815760000,6.279,6.291,6.267,6.285,29682.9
+1698815820000,6.285,6.288,6.27,6.282,36122.2
+1698815880000,6.283,6.284,6.22,6.24,97920.9
+1698815940000,6.241,6.249,6.16,6.22,209169.9
+1698816000000,6.22,6.262,6.218,6.261,53382.1
+1698816060000,6.26,6.264,6.233,6.256,38583.2
+1698816120000,6.256,6.256,6.226,6.229,77113.3
+1698816180000,6.229,6.24,6.22,6.224,29114.1
+1698816240000,6.223,6.223,6.184,6.188,79919.6
+1698816300000,6.187,6.225,6.182,6.225,52692.8
+1698816360000,6.224,6.286,6.21,6.283,75608.0
+1698816420000,6.283,6.326,6.276,6.322,52256.7
+1698816480000,6.321,6.342,6.303,6.34,64100.5
+1698816540000,6.339,6.349,6.327,6.327,26963.9
+1698816600000,6.329,6.379,6.327,6.363,62695.4
+1698816660000,6.363,6.383,6.356,6.362,37576.8
+1698816720000,6.361,6.37,6.352,6.353,20484.0
+1698816780000,6.351,6.399,6.344,6.366,85750.7
+1698816840000,6.366,6.367,6.347,6.358,25271.8
+1698816900000,6.357,6.357,6.319,6.321,22504.6
+1698816960000,6.32,6.343,6.318,6.336,14668.4
+1698817020000,6.336,6.336,6.297,6.315,27756.9
+1698817080000,6.314,6.325,6.308,6.308,7214.8
+1698817140000,6.308,6.308,6.293,6.299,10682.7
+1698817200000,6.299,6.3,6.231,6.253,48998.4
+1698817260000,6.253,6.273,6.245,6.25,32466.8
+1698817320000,6.252,6.257,6.231,6.251,32211.5
+1698817380000,6.252,6.28,6.243,6.256,27149.3
+1698817440000,6.256,6.276,6.249,6.274,14953.5
+1698817500000,6.274,6.282,6.258,6.27,20032.1
+1698817560000,6.271,6.276,6.258,6.267,15074.8
+1698817620000,6.267,6.269,6.249,6.251,17903.3
+1698817680000,6.253,6.267,6.243,6.266,14302.3
+1698817740000,6.267,6.271,6.226,6.233,24512.4
+1698817800000,6.233,6.235,6.208,6.21,22251.9
+1698817860000,6.21,6.214,6.187,6.193,32459.0
+1698817920000,6.193,6.209,6.193,6.2,21842.7
+1698817980000,6.197,6.197,6.15,6.17,72744.5
+1698818040000,6.17,6.174,6.15,6.155,23316.5
+1698818100000,6.156,6.18,6.131,6.18,70879.1
+1698818160000,6.181,6.203,6.177,6.185,25568.1
+1698818220000,6.186,6.203,6.165,6.2,26011.2
+1698818280000,6.199,6.23,6.198,6.221,25194.7
+1698818340000,6.221,6.224,6.199,6.199,9045.7
+1698818400000,6.2,6.221,6.194,6.206,20894.7
+1698818460000,6.206,6.206,6.155,6.161,46346.2
+1698818520000,6.162,6.164,6.125,6.132,55331.2
+1698818580000,6.131,6.147,6.125,6.135,27903.0
+1698818640000,6.134,6.135,6.103,6.105,43046.7
+1698818700000,6.105,6.119,6.08,6.101,82775.7
+1698818760000,6.099,6.19,6.096,6.189,83734.1
+1698818820000,6.189,6.22,6.179,6.21,52483.8
+1698818880000,6.211,6.239,6.188,6.202,55935.9
+1698818940000,6.2,6.22,6.199,6.216,13495.5
+1698819000000,6.215,6.219,6.201,6.21,15926.1
+1698819060000,6.208,6.234,6.205,6.215,35831.8
+1698819120000,6.216,6.221,6.2,6.211,13386.3
+1698819180000,6.21,6.219,6.188,6.191,14652.2
+1698819240000,6.19,6.19,6.166,6.184,25756.5
+1698819300000,6.185,6.188,6.158,6.17,21669.3
+1698819360000,6.17,6.176,6.153,6.157,34579.5
+1698819420000,6.156,6.165,6.13,6.161,34552.9
+1698819480000,6.16,6.176,6.151,6.154,28837.1
+1698819540000,6.153,6.179,6.148,6.172,19010.1
+1698819600000,6.171,6.178,6.156,6.156,12094.2
+1698819660000,6.157,6.16,6.13,6.136,19097.0
+1698819720000,6.136,6.161,6.134,6.159,12961.3
+1698819780000,6.159,6.163,6.146,6.149,13730.0
+1698819840000,6.149,6.156,6.145,6.155,10118.9
+1698819900000,6.154,6.156,6.145,6.152,17751.1
+1698819960000,6.152,6.165,6.146,6.155,29405.2
+1698820020000,6.154,6.159,6.147,6.159,6630.4
+1698820080000,6.159,6.161,6.149,6.15,5219.4
+1698820140000,6.15,6.178,6.15,6.176,13319.0
+1698820200000,6.177,6.177,6.127,6.13,28520.4
+1698820260000,6.129,6.2,6.118,6.183,54514.9
+1698820320000,6.182,6.216,6.167,6.211,29368.5
+1698820380000,6.211,6.23,6.202,6.22,37063.9
+1698820440000,6.22,6.238,6.214,6.235,25462.7
+1698820500000,6.236,6.238,6.185,6.201,39524.7
+1698820560000,6.2,6.223,6.194,6.217,13527.5
+1698820620000,6.215,6.239,6.207,6.226,21539.8
+1698820680000,6.227,6.247,6.213,6.235,24625.8
+1698820740000,6.235,6.257,6.235,6.239,35090.2
+1698820800000,6.239,6.261,6.237,6.248,48199.3
+1698820860000,6.248,6.249,6.201,6.204,36076.4
+1698820920000,6.204,6.217,6.186,6.205,25537.8
+1698820980000,6.205,6.222,6.203,6.219,16427.7
+1698821040000,6.219,6.231,6.21,6.211,10467.7
+1698821100000,6.21,6.213,6.194,6.208,18532.2
+1698821160000,6.208,6.208,6.191,6.202,13564.5
+1698821220000,6.201,6.206,6.194,6.206,7356.6
+1698821280000,6.207,6.216,6.2,6.212,16726.8
+1698821340000,6.212,6.221,6.202,6.221,11788.2
+1698821400000,6.222,6.245,6.222,6.239,19274.0
+1698821460000,6.239,6.25,6.229,6.24,20486.2
+1698821520000,6.241,6.251,6.233,6.251,9423.5
+1698821580000,6.251,6.261,6.235,6.254,24679.8
+1698821640000,6.253,6.256,6.23,6.244,18610.4
+1698821700000,6.244,6.252,6.235,6.242,19500.1
+1698821760000,6.241,6.249,6.241,6.244,7246.1
+1698821820000,6.243,6.26,6.238,6.256,13987.4
+1698821880000,6.256,6.259,6.235,6.246,20422.6
+1698821940000,6.246,6.275,6.246,6.257,25057.8
+1698822000000,6.258,6.259,6.241,6.248,22019.7
+1698822060000,6.248,6.288,6.246,6.284,20305.8
+1698822120000,6.286,6.296,6.269,6.286,30538.0
+1698822180000,6.285,6.292,6.252,6.272,31834.9
+1698822240000,6.271,6.315,6.271,6.297,35275.5
+1698822300000,6.298,6.34,6.29,6.302,59056.4
+1698822360000,6.301,6.307,6.278,6.278,18889.2
+1698822420000,6.278,6.295,6.277,6.282,15644.3
+1698822480000,6.281,6.292,6.275,6.288,13793.9
+1698822540000,6.288,6.31,6.28,6.292,16451.1
+1698822600000,6.292,6.328,6.287,6.314,37206.6
+1698822660000,6.314,6.335,6.309,6.325,52682.8
+1698822720000,6.324,6.324,6.288,6.291,18475.6
+1698822780000,6.29,6.296,6.248,6.251,61334.3
+1698822840000,6.251,6.264,6.239,6.257,55281.8
+1698822900000,6.257,6.267,6.248,6.262,18345.2
+1698822960000,6.261,6.27,6.26,6.269,11828.0
+1698823020000,6.269,6.281,6.268,6.27,8527.0
+1698823080000,6.27,6.287,6.269,6.269,11563.3
+1698823140000,6.271,6.272,6.257,6.266,12221.5
+1698823200000,6.267,6.271,6.253,6.254,25115.1
+1698823260000,6.255,6.262,6.253,6.254,10136.6
+1698823320000,6.256,6.263,6.253,6.259,9519.6
+1698823380000,6.259,6.266,6.253,6.256,23214.5
+1698823440000,6.256,6.256,6.239,6.248,32387.9
+1698823500000,6.248,6.25,6.228,6.241,19477.8
+1698823560000,6.242,6.255,6.235,6.252,14750.8
+1698823620000,6.253,6.256,6.245,6.245,15254.6
+1698823680000,6.244,6.25,6.239,6.24,5235.8
+1698823740000,6.24,6.252,6.235,6.244,9973.1
+1698823800000,6.244,6.247,6.236,6.236,5837.6
+1698823860000,6.237,6.241,6.223,6.229,10988.5
+1698823920000,6.229,6.229,6.212,6.224,21137.6
+1698823980000,6.225,6.227,6.187,6.191,42386.0
+1698824040000,6.191,6.194,6.17,6.182,36379.1
+1698824100000,6.182,6.212,6.182,6.193,21443.0
+1698824160000,6.192,6.198,6.178,6.183,13045.8
+1698824220000,6.182,6.186,6.175,6.182,6647.8
+1698824280000,6.182,6.198,6.178,6.191,17331.6
+1698824340000,6.19,6.206,6.185,6.2,13846.6
+1698824400000,6.2,6.216,6.2,6.204,8440.7
+1698824460000,6.204,6.215,6.203,6.208,8597.8
+1698824520000,6.207,6.21,6.203,6.203,5613.3
+1698824580000,6.202,6.214,6.201,6.213,8249.4
+1698824640000,6.212,6.225,6.191,6.202,32348.6
+1698824700000,6.202,6.207,6.197,6.202,7902.3
+1698824760000,6.2,6.208,6.196,6.206,7564.5
+1698824820000,6.207,6.252,6.205,6.249,21090.1
+1698824880000,6.25,6.3,6.25,6.277,65085.4
+1698824940000,6.274,6.274,6.22,6.229,24418.8
+1698825000000,6.23,6.234,6.212,6.234,20421.7
+1698825060000,6.234,6.256,6.227,6.243,13734.5
+1698825120000,6.242,6.254,6.238,6.242,10465.6
+1698825180000,6.243,6.255,6.24,6.244,12778.1
+1698825240000,6.243,6.243,6.219,6.221,8103.0
+1698825300000,6.222,6.235,6.221,6.235,3406.4
+1698825360000,6.236,6.245,6.233,6.235,5211.8
+1698825420000,6.234,6.235,6.22,6.22,3378.7
+1698825480000,6.219,6.223,6.21,6.212,6110.5
+1698825540000,6.212,6.226,6.209,6.216,12377.6
+1698825600000,6.217,6.222,6.207,6.214,9625.5
+1698825660000,6.214,6.222,6.204,6.222,13235.6
+1698825720000,6.221,6.23,6.216,6.228,10914.4
+1698825780000,6.229,6.262,6.229,6.245,25063.5
+1698825840000,6.246,6.259,6.24,6.241,10805.6
+1698825900000,6.24,6.246,6.179,6.18,48907.9
+1698825960000,6.181,6.181,6.155,6.165,35248.8
+1698826020000,6.165,6.176,6.16,6.172,22350.5
+1698826080000,6.172,6.174,6.152,6.158,23894.1
+1698826140000,6.159,6.183,6.155,6.162,15485.5
+1698826200000,6.161,6.178,6.153,6.171,13190.4
+1698826260000,6.172,6.196,6.147,6.189,86394.9
+1698826320000,6.19,6.271,6.173,6.265,108564.9
+1698826380000,6.265,6.272,6.199,6.208,97580.3
+1698826440000,6.207,6.232,6.201,6.232,28040.0
+1698826500000,6.231,6.247,6.222,6.239,25240.5
+1698826560000,6.239,6.249,6.211,6.218,39528.1
+1698826620000,6.218,6.224,6.198,6.208,18395.4
+1698826680000,6.207,6.21,6.195,6.209,14840.9
+1698826740000,6.209,6.22,6.192,6.22,13513.0
+1698826800000,6.221,6.222,6.198,6.213,13025.6
+1698826860000,6.213,6.217,6.202,6.202,16391.3
+1698826920000,6.203,6.207,6.187,6.206,16574.0
+1698826980000,6.206,6.211,6.196,6.2,12825.9
+1698827040000,6.201,6.219,6.201,6.206,12096.8
+1698827100000,6.206,6.228,6.203,6.219,14088.8
+1698827160000,6.218,6.23,6.21,6.219,10322.0
+1698827220000,6.221,6.236,6.214,6.235,8914.7
+1698827280000,6.236,6.239,6.222,6.226,5613.8
+1698827340000,6.225,6.24,6.22,6.234,8063.0
+1698827400000,6.233,6.24,6.221,6.239,17564.1
+1698827460000,6.238,6.239,6.21,6.211,8668.6
+1698827520000,6.211,6.228,6.207,6.228,9347.8
+1698827580000,6.228,6.24,6.218,6.234,12228.8
+1698827640000,6.235,6.239,6.222,6.228,10557.2
+1698827700000,6.229,6.233,6.21,6.211,7098.2
+1698827760000,6.211,6.244,6.211,6.238,20844.2
+1698827820000,6.238,6.247,6.236,6.246,9432.4
+1698827880000,6.245,6.252,6.243,6.248,8749.6
+1698827940000,6.247,6.253,6.243,6.244,5557.1
+1698828000000,6.245,6.266,6.243,6.257,12818.2
+1698828060000,6.257,6.258,6.246,6.255,10417.7
+1698828120000,6.254,6.255,6.237,6.243,13974.5
+1698828180000,6.243,6.256,6.242,6.247,6430.8
+1698828240000,6.246,6.263,6.241,6.26,6975.9
+1698828300000,6.26,6.26,6.244,6.253,10271.2
+1698828360000,6.254,6.26,6.244,6.256,9120.3
+1698828420000,6.256,6.256,6.244,6.246,10144.5
+1698828480000,6.246,6.246,6.232,6.238,14867.3
+1698828540000,6.237,6.255,6.233,6.251,12883.1
+1698828600000,6.252,6.261,6.241,6.259,26830.9
+1698828660000,6.259,6.263,6.241,6.255,15088.8
+1698828720000,6.258,6.261,6.256,6.258,4387.4
+1698828780000,6.257,6.27,6.257,6.262,13997.0
+1698828840000,6.261,6.268,6.256,6.263,9117.2
+1698828900000,6.264,6.268,6.254,6.265,10596.3
+1698828960000,6.265,6.27,6.261,6.267,10657.5
+1698829020000,6.268,6.269,6.259,6.265,7553.7
+1698829080000,6.264,6.286,6.262,6.273,55057.2
+1698829140000,6.273,6.28,6.27,6.277,14630.3
+1698829200000,6.277,6.285,6.268,6.268,21086.3
+1698829260000,6.269,6.278,6.22,6.236,68877.6
+1698829320000,6.237,6.238,6.218,6.222,20301.7
+1698829380000,6.222,6.235,6.219,6.225,14760.2
+1698829440000,6.226,6.238,6.208,6.21,37134.2
+1698829500000,6.211,6.234,6.21,6.227,17488.1
+1698829560000,6.227,6.235,6.221,6.221,12597.6
+1698829620000,6.219,6.226,6.216,6.218,4771.4
+1698829680000,6.219,6.22,6.212,6.212,8848.6
+1698829740000,6.212,6.212,6.198,6.205,15983.5
+1698829800000,6.204,6.215,6.203,6.215,9078.2
+1698829860000,6.215,6.223,6.201,6.201,19566.7
+1698829920000,6.2,6.217,6.198,6.199,9796.8
+1698829980000,6.201,6.203,6.196,6.199,12052.3
+1698830040000,6.198,6.207,6.196,6.207,7479.8
+1698830100000,6.207,6.207,6.19,6.191,15632.5
+1698830160000,6.192,6.203,6.188,6.2,12897.7
+1698830220000,6.199,6.201,6.19,6.194,7059.2
+1698830280000,6.193,6.198,6.191,6.192,6514.1
+1698830340000,6.192,6.203,6.184,6.192,16261.2
+1698830400000,6.191,6.198,6.186,6.196,19850.3
+1698830460000,6.195,6.198,6.18,6.181,14245.9
+1698830520000,6.181,6.191,6.174,6.18,16810.3
+1698830580000,6.18,6.186,6.171,6.181,14744.1
+1698830640000,6.181,6.185,6.161,6.166,18374.2
+1698830700000,6.166,6.182,6.163,6.164,14965.3
+1698830760000,6.163,6.168,6.16,6.162,9102.1
+1698830820000,6.162,6.168,6.151,6.155,20241.2
+1698830880000,6.155,6.162,6.126,6.159,45527.1
+1698830940000,6.158,6.197,6.154,6.193,24411.4
+1698831000000,6.193,6.205,6.147,6.149,31438.9
+1698831060000,6.149,6.155,6.117,6.124,70944.7
+1698831120000,6.124,6.138,6.113,6.132,56450.2
+1698831180000,6.132,6.153,6.132,6.144,20077.4
+1698831240000,6.144,6.162,6.144,6.16,14504.0
+1698831300000,6.159,6.159,6.142,6.142,10872.3
+1698831360000,6.142,6.147,6.135,6.135,11618.7
+1698831420000,6.135,6.144,6.131,6.132,6240.6
+1698831480000,6.133,6.142,6.131,6.142,10387.8
+1698831540000,6.142,6.157,6.125,6.152,23800.8
+1698831600000,6.152,6.158,6.145,6.145,12430.7
+1698831660000,6.144,6.146,6.129,6.137,16462.8
+1698831720000,6.139,6.157,6.138,6.147,24472.7
+1698831780000,6.146,6.155,6.144,6.152,8519.5
+1698831840000,6.153,6.173,6.152,6.173,16799.2
+1698831900000,6.172,6.179,6.165,6.169,7707.9
+1698831960000,6.168,6.171,6.161,6.171,7359.4
+1698832020000,6.17,6.173,6.131,6.132,11454.1
+1698832080000,6.132,6.134,6.12,6.127,17602.2
+1698832140000,6.125,6.137,6.104,6.106,32386.7
+1698832200000,6.106,6.119,6.1,6.104,27941.2
+1698832260000,6.105,6.125,6.102,6.118,34847.0
+1698832320000,6.119,6.132,6.119,6.129,10871.9
+1698832380000,6.129,6.131,6.12,6.129,7954.3
+1698832440000,6.128,6.152,6.127,6.148,15635.4
+1698832500000,6.149,6.198,6.146,6.197,28572.5
+1698832560000,6.198,6.198,6.154,6.157,22296.3
+1698832620000,6.156,6.184,6.153,6.173,12813.8
+1698832680000,6.171,6.184,6.165,6.183,8019.5
+1698832740000,6.182,6.182,6.165,6.17,10818.4
+1698832800000,6.17,6.18,6.15,6.154,11397.9
+1698832860000,6.154,6.158,6.134,6.136,12394.6
+1698832920000,6.135,6.145,6.127,6.131,9961.0
+1698832980000,6.13,6.146,6.126,6.128,7815.7
+1698833040000,6.127,6.14,6.126,6.131,5847.9
+1698833100000,6.131,6.137,6.11,6.112,15700.2
+1698833160000,6.112,6.123,6.11,6.115,14374.5
+1698833220000,6.115,6.123,6.111,6.122,12048.4
+1698833280000,6.121,6.135,6.12,6.126,15256.1
+1698833340000,6.127,6.142,6.121,6.133,13984.8
+1698833400000,6.133,6.136,6.129,6.133,4613.5
+1698833460000,6.133,6.134,6.114,6.118,7267.2
+1698833520000,6.118,6.132,6.105,6.119,18071.1
+1698833580000,6.119,6.142,6.117,6.122,10742.8
+1698833640000,6.122,6.122,6.116,6.117,10936.1
+1698833700000,6.121,6.135,6.117,6.132,10500.5
+1698833760000,6.131,6.131,6.118,6.127,11688.0
+1698833820000,6.126,6.137,6.121,6.134,8364.5
+1698833880000,6.133,6.135,6.114,6.114,15043.8
+1698833940000,6.114,6.115,6.105,6.107,9068.0
+1698834000000,6.107,6.112,6.1,6.102,22279.7
+1698834060000,6.101,6.126,6.1,6.108,59901.3
+1698834120000,6.107,6.107,6.045,6.049,194352.4
+1698834180000,6.05,6.069,6.039,6.065,67779.4
+1698834240000,6.064,6.066,6.039,6.049,29888.6
+1698834300000,6.049,6.074,6.049,6.069,27724.1
+1698834360000,6.07,6.102,6.07,6.088,49615.8
+1698834420000,6.088,6.13,6.088,6.125,48271.6
+1698834480000,6.124,6.164,6.097,6.153,126208.8
+1698834540000,6.153,6.163,6.13,6.141,35474.0
+1698834600000,6.14,6.163,6.137,6.146,38380.2
+1698834660000,6.147,6.164,6.142,6.16,29132.2
+1698834720000,6.161,6.169,6.148,6.156,26437.8
+1698834780000,6.156,6.156,6.139,6.145,14530.7
+1698834840000,6.146,6.152,6.129,6.138,17767.7
+1698834900000,6.138,6.142,6.117,6.121,24876.9
+1698834960000,6.121,6.138,6.119,6.122,12551.7
+1698835020000,6.12,6.125,6.108,6.123,18598.9
+1698835080000,6.121,6.14,6.121,6.124,22315.5
+1698835140000,6.124,6.124,6.104,6.107,12348.3
+1698835200000,6.106,6.119,6.104,6.111,20103.8
+1698835260000,6.11,6.12,6.102,6.107,17027.3
+1698835320000,6.107,6.112,6.1,6.105,12139.5
+1698835380000,6.104,6.123,6.099,6.123,14772.4
+1698835440000,6.123,6.123,6.107,6.113,7558.3
+1698835500000,6.114,6.117,6.083,6.091,20092.6
+1698835560000,6.09,6.093,6.055,6.063,53830.8
+1698835620000,6.064,6.071,6.024,6.044,85348.4
+1698835680000,6.043,6.059,6.035,6.046,33520.0
+1698835740000,6.045,6.045,6.009,6.021,76065.3
+1698835800000,6.022,6.071,6.015,6.069,47503.5
+1698835860000,6.068,6.071,6.056,6.058,15585.6
+1698835920000,6.057,6.063,6.051,6.053,11033.3
+1698835980000,6.054,6.057,6.025,6.03,21382.1
+1698836040000,6.03,6.045,6.027,6.035,14431.0
+1698836100000,6.036,6.04,5.967,6.001,186827.1
+1698836160000,6.003,6.045,5.997,6.029,37309.3
+1698836220000,6.029,6.045,6.025,6.026,22399.2
+1698836280000,6.024,6.024,5.993,5.994,21085.6
+1698836340000,5.993,6.013,5.989,5.995,19626.1
+1698836400000,5.995,5.995,5.951,5.985,100730.9
+1698836460000,5.985,6.032,5.982,6.017,40584.9
+1698836520000,6.016,6.027,5.994,6.003,37757.5
+1698836580000,6.004,6.03,5.992,6.028,31997.5
+1698836640000,6.029,6.036,6.023,6.024,16964.1
+1698836700000,6.025,6.035,6.011,6.013,17602.6
+1698836760000,6.013,6.025,6.013,6.013,16121.0
+1698836820000,6.013,6.014,5.981,5.985,24889.1
+1698836880000,5.986,5.996,5.965,5.979,31014.7
+1698836940000,5.98,5.998,5.98,5.998,27666.4
+1698837000000,5.999,6.004,5.993,6.0,19435.6
+1698837060000,6.0,6.038,5.999,6.034,39754.8
+1698837120000,6.034,6.042,6.018,6.027,25373.7
+1698837180000,6.027,6.035,6.022,6.03,14345.1
+1698837240000,6.03,6.038,6.023,6.038,10514.4
+1698837300000,6.039,6.05,6.026,6.026,46153.3
+1698837360000,6.026,6.109,6.025,6.104,94800.3
+1698837420000,6.104,6.117,6.066,6.077,38701.3
+1698837480000,6.076,6.096,6.07,6.096,23930.8
+1698837540000,6.096,6.1,6.07,6.071,18183.4
+1698837600000,6.07,6.074,6.058,6.074,15758.4
+1698837660000,6.075,6.08,6.06,6.068,14723.4
+1698837720000,6.068,6.088,6.065,6.088,10248.5
+1698837780000,6.089,6.097,6.079,6.082,18918.4
+1698837840000,6.083,6.129,6.083,6.116,70410.1
+1698837900000,6.117,6.119,6.101,6.108,27226.4
+1698837960000,6.109,6.124,6.104,6.119,29850.9
+1698838020000,6.119,6.12,6.101,6.114,17413.0
+1698838080000,6.114,6.119,6.105,6.116,7185.5
+1698838140000,6.117,6.135,6.114,6.119,30807.1
+1698838200000,6.119,6.124,6.092,6.097,21044.0
+1698838260000,6.098,6.114,6.095,6.106,10362.5
+1698838320000,6.107,6.12,6.103,6.106,12029.7
+1698838380000,6.107,6.11,6.102,6.106,11135.8
+1698838440000,6.107,6.115,6.107,6.111,5083.2
+1698838500000,6.111,6.13,6.109,6.116,15588.4
+1698838560000,6.117,6.145,6.111,6.145,19938.8
+1698838620000,6.146,6.146,6.128,6.137,20558.0
+1698838680000,6.137,6.137,6.117,6.127,12569.0
+1698838740000,6.126,6.129,6.113,6.116,9166.8
+1698838800000,6.115,6.132,6.114,6.116,14640.7
+1698838860000,6.115,6.121,6.103,6.107,10903.4
+1698838920000,6.107,6.119,6.107,6.119,5809.4
+1698838980000,6.119,6.13,6.116,6.127,6612.2
+1698839040000,6.127,6.13,6.102,6.108,14683.0
+1698839100000,6.107,6.11,6.102,6.104,7896.6
+1698839160000,6.103,6.104,6.078,6.086,20491.3
+1698839220000,6.085,6.099,6.083,6.09,9378.7
+1698839280000,6.091,6.105,6.087,6.101,7691.6
+1698839340000,6.1,6.104,6.089,6.089,7346.7
+1698839400000,6.089,6.095,6.081,6.088,7350.6
+1698839460000,6.088,6.111,6.082,6.099,8457.2
+1698839520000,6.099,6.101,6.092,6.101,6079.4
+1698839580000,6.101,6.106,6.096,6.101,4823.7
+1698839640000,6.102,6.102,6.097,6.101,2632.8
+1698839700000,6.101,6.105,6.09,6.092,9652.4
+1698839760000,6.092,6.094,6.087,6.091,4580.4
+1698839820000,6.091,6.1,6.085,6.087,5557.3
+1698839880000,6.088,6.099,6.085,6.099,4092.9
+1698839940000,6.099,6.099,6.072,6.074,18852.2
+1698840000000,6.074,6.081,6.06,6.061,19798.6
+1698840060000,6.06,6.089,6.057,6.082,19836.1
+1698840120000,6.082,6.09,6.075,6.083,11723.6
+1698840180000,6.082,6.087,6.075,6.087,9287.5
+1698840240000,6.086,6.086,6.071,6.083,10059.4
+1698840300000,6.082,6.088,6.078,6.086,6788.6
+1698840360000,6.085,6.103,6.081,6.103,14238.3
+1698840420000,6.103,6.118,6.097,6.104,25508.4
+1698840480000,6.103,6.103,6.095,6.101,8431.3
+1698840540000,6.1,6.102,6.088,6.093,10084.4
+1698840600000,6.093,6.099,6.088,6.093,11473.9
+1698840660000,6.093,6.093,6.076,6.078,10266.0
+1698840720000,6.078,6.086,6.074,6.082,8492.1
+1698840780000,6.081,6.092,6.075,6.087,8740.5
+1698840840000,6.087,6.087,6.06,6.063,16851.7
+1698840900000,6.064,6.081,6.059,6.059,14284.6
+1698840960000,6.059,6.068,6.055,6.063,11072.6
+1698841020000,6.063,6.063,6.044,6.044,16595.9
+1698841080000,6.045,6.056,6.044,6.049,13976.7
+1698841140000,6.049,6.054,6.04,6.044,9438.2
+1698841200000,6.043,6.047,6.018,6.021,29010.2
+1698841260000,6.021,6.032,6.018,6.024,15370.4
+1698841320000,6.025,6.028,6.014,6.017,16398.2
+1698841380000,6.017,6.019,5.999,6.007,32996.9
+1698841440000,6.007,6.018,6.001,6.014,15128.5
+1698841500000,6.015,6.02,5.984,5.994,42949.0
+1698841560000,5.993,6.016,5.991,6.009,23346.8
+1698841620000,6.008,6.028,6.008,6.022,12301.2
+1698841680000,6.022,6.025,6.011,6.021,17656.4
+1698841740000,6.021,6.031,6.02,6.028,7281.9
+1698841800000,6.029,6.031,6.011,6.016,18960.2
+1698841860000,6.016,6.051,6.016,6.046,23838.5
+1698841920000,6.047,6.052,6.035,6.037,8325.7
+1698841980000,6.037,6.04,6.031,6.038,6339.3
+1698842040000,6.038,6.064,6.035,6.055,16522.3
+1698842100000,6.057,6.096,6.057,6.085,42128.1
+1698842160000,6.083,6.098,6.07,6.094,26428.3
+1698842220000,6.093,6.11,6.089,6.103,28093.1
+1698842280000,6.103,6.12,6.093,6.116,28759.2
+1698842340000,6.115,6.127,6.103,6.103,22836.9
+1698842400000,6.102,6.111,6.096,6.109,15255.8
+1698842460000,6.109,6.12,6.097,6.1,28597.8
+1698842520000,6.1,6.1,6.082,6.086,16309.6
+1698842580000,6.085,6.105,6.085,6.096,12921.0
+1698842640000,6.095,6.103,6.091,6.095,11546.9
+1698842700000,6.096,6.109,6.084,6.109,12129.1
+1698842760000,6.108,6.126,6.106,6.117,23465.5
+1698842820000,6.117,6.125,6.107,6.113,13716.1
+1698842880000,6.112,6.127,6.108,6.125,15416.8
+1698842940000,6.125,6.139,6.123,6.127,37358.5
+1698843000000,6.127,6.138,6.105,6.138,23686.8
+1698843060000,6.139,6.149,6.125,6.139,27338.6
+1698843120000,6.139,6.143,6.132,6.141,16910.2
+1698843180000,6.141,6.181,6.138,6.177,53019.5
+1698843240000,6.177,6.186,6.157,6.165,62589.5
+1698843300000,6.164,6.175,6.159,6.17,28305.6
+1698843360000,6.171,6.19,6.167,6.184,39225.1
+1698843420000,6.184,6.202,6.169,6.17,47726.2
+1698843480000,6.17,6.17,6.14,6.145,36137.2
+1698843540000,6.145,6.166,6.135,6.158,37203.1
+1698843600000,6.159,6.169,6.108,6.111,48894.9
+1698843660000,6.111,6.135,6.108,6.133,29015.8
+1698843720000,6.133,6.148,6.121,6.144,21848.5
+1698843780000,6.143,6.156,6.139,6.147,25810.2
+1698843840000,6.147,6.158,6.141,6.157,17396.1
+1698843900000,6.156,6.165,6.145,6.157,23643.5
+1698843960000,6.157,6.157,6.135,6.148,22535.4
+1698844020000,6.149,6.152,6.126,6.132,12484.8
+1698844080000,6.131,6.131,6.1,6.122,45892.7
+1698844140000,6.122,6.124,6.105,6.11,12121.1
+1698844200000,6.111,6.132,6.105,6.13,14001.4
+1698844260000,6.129,6.131,6.111,6.117,8829.0
+1698844320000,6.116,6.125,6.112,6.121,6093.1
+1698844380000,6.121,6.192,6.119,6.182,61329.1
+1698844440000,6.183,6.184,6.16,6.163,28929.9
+1698844500000,6.162,6.205,6.148,6.174,66476.9
+1698844560000,6.174,6.2,6.169,6.184,44871.4
+1698844620000,6.184,6.188,6.177,6.186,16330.2
+1698844680000,6.186,6.196,6.171,6.181,22060.1
+1698844740000,6.181,6.202,6.181,6.198,24883.6
+1698844800000,6.198,6.219,6.191,6.199,69531.5
+1698844860000,6.196,6.22,6.195,6.212,34424.4
+1698844920000,6.213,6.249,6.177,6.18,98351.9
+1698844980000,6.179,6.197,6.16,6.168,48717.2
+1698845040000,6.168,6.177,6.13,6.145,63576.9
+1698845100000,6.145,6.152,6.138,6.143,22581.3
+1698845160000,6.143,6.148,6.13,6.133,14664.5
+1698845220000,6.134,6.138,6.128,6.132,12514.4
+1698845280000,6.133,6.14,6.105,6.109,27471.0
+1698845340000,6.108,6.125,6.095,6.118,46175.9
+1698845400000,6.117,6.123,6.083,6.083,37810.0
+1698845460000,6.084,6.115,6.052,6.109,71200.2
+1698845520000,6.108,6.118,6.085,6.109,38983.8
+1698845580000,6.108,6.111,6.091,6.091,28466.3
+1698845640000,6.091,6.095,6.075,6.082,18653.6
+1698845700000,6.081,6.096,6.07,6.094,18413.5
+1698845760000,6.096,6.109,6.092,6.093,16742.6
+1698845820000,6.094,6.119,6.084,6.087,25852.7
+1698845880000,6.087,6.103,6.082,6.103,11970.3
+1698845940000,6.102,6.103,6.087,6.096,13356.6
+1698846000000,6.096,6.096,6.077,6.088,16187.3
+1698846060000,6.088,6.117,6.087,6.108,15767.3
+1698846120000,6.105,6.116,6.091,6.114,22135.3
+1698846180000,6.114,6.127,6.111,6.118,14634.6
+1698846240000,6.118,6.121,6.105,6.105,12163.7
+1698846300000,6.106,6.128,6.106,6.125,23136.7
+1698846360000,6.125,6.127,6.094,6.095,11794.5
+1698846420000,6.095,6.107,6.085,6.088,12688.1
+1698846480000,6.088,6.096,6.071,6.087,24666.1
+1698846540000,6.087,6.095,6.082,6.095,9194.6
+1698846600000,6.096,6.125,6.093,6.116,20507.3
+1698846660000,6.116,6.128,6.111,6.127,8023.5
+1698846720000,6.126,6.13,6.107,6.116,15105.5
+1698846780000,6.117,6.119,6.103,6.111,6930.7
+1698846840000,6.11,6.11,6.098,6.101,5742.0
+1698846900000,6.101,6.109,6.095,6.099,5307.1
+1698846960000,6.099,6.104,6.09,6.095,6786.0
+1698847020000,6.095,6.119,6.095,6.116,4815.1
+1698847080000,6.118,6.118,6.106,6.113,4823.5
+1698847140000,6.113,6.114,6.097,6.101,8640.2
+1698847200000,6.1,6.129,6.1,6.111,16704.3
+1698847260000,6.112,6.123,6.109,6.121,8469.2
+1698847320000,6.12,6.124,6.108,6.111,13103.0
+1698847380000,6.111,6.117,6.102,6.109,6045.5
+1698847440000,6.109,6.11,6.098,6.106,5807.0
+1698847500000,6.106,6.109,6.089,6.095,13300.1
+1698847560000,6.095,6.113,6.092,6.111,12443.6
+1698847620000,6.111,6.123,6.109,6.12,9486.5
+1698847680000,6.12,6.143,6.118,6.143,27767.5
+1698847740000,6.142,6.143,6.127,6.142,19071.8
+1698847800000,6.141,6.142,6.126,6.13,11478.2
+1698847860000,6.131,6.131,6.108,6.121,18525.6
+1698847920000,6.12,6.126,6.114,6.125,6748.1
+1698847980000,6.125,6.144,6.124,6.14,11851.9
+1698848040000,6.14,6.148,6.133,6.143,16975.2
+1698848100000,6.143,6.148,6.134,6.138,11756.6
+1698848160000,6.139,6.141,6.128,6.131,10640.8
+1698848220000,6.132,6.138,6.124,6.131,11613.7
+1698848280000,6.132,6.133,6.113,6.113,14032.1
+1698848340000,6.113,6.114,6.097,6.104,35019.4
+1698848400000,6.104,6.114,6.094,6.104,10836.0
+1698848460000,6.104,6.118,6.103,6.118,7265.2
+1698848520000,6.119,6.125,6.112,6.115,9642.6
+1698848580000,6.115,6.136,6.115,6.134,32826.6
+1698848640000,6.134,6.135,6.127,6.131,7430.0
+1698848700000,6.131,6.133,6.12,6.126,6889.3
+1698848760000,6.127,6.128,6.114,6.117,7488.1
+1698848820000,6.117,6.118,6.111,6.115,6421.6
+1698848880000,6.115,6.123,6.114,6.115,7122.3
+1698848940000,6.115,6.126,6.115,6.125,4000.0
+1698849000000,6.125,6.129,6.117,6.12,8094.0
+1698849060000,6.12,6.122,6.111,6.116,6612.7
+1698849120000,6.117,6.128,6.117,6.119,4364.1
+1698849180000,6.12,6.137,6.12,6.137,7329.7
+1698849240000,6.136,6.143,6.133,6.134,8871.6
+1698849300000,6.137,6.139,6.128,6.128,7617.7
+1698849360000,6.128,6.137,6.128,6.136,5409.6
+1698849420000,6.135,6.145,6.132,6.133,7302.6
+1698849480000,6.133,6.141,6.133,6.141,4014.0
+1698849540000,6.141,6.148,6.135,6.147,12607.4
+1698849600000,6.147,6.155,6.143,6.143,17550.1
+1698849660000,6.143,6.165,6.143,6.16,8643.5
+1698849720000,6.159,6.159,6.142,6.143,10923.0
+1698849780000,6.143,6.152,6.141,6.147,9231.7
+1698849840000,6.147,6.151,6.141,6.149,7369.6
+1698849900000,6.15,6.153,6.129,6.131,19256.8
+1698849960000,6.131,6.133,6.121,6.128,21203.9
+1698850020000,6.129,6.13,6.106,6.109,13402.7
+1698850080000,6.108,6.116,6.099,6.104,25906.6
+1698850140000,6.105,6.109,6.072,6.089,40933.8
+1698850200000,6.089,6.089,6.061,6.072,83550.7
+1698850260000,6.072,6.078,6.064,6.069,24209.6
+1698850320000,6.069,6.069,6.032,6.033,37091.9
+1698850380000,6.032,6.043,6.005,6.04,92788.6
+1698850440000,6.041,6.051,6.029,6.048,25698.5
+1698850500000,6.049,6.052,6.017,6.032,42526.6
+1698850560000,6.031,6.052,6.016,6.025,34103.3
+1698850620000,6.024,6.052,6.023,6.052,26752.9
+1698850680000,6.053,6.078,6.049,6.071,32835.1
+1698850740000,6.07,6.07,6.054,6.058,16320.9
+1698850800000,6.058,6.067,6.049,6.056,14376.6
+1698850860000,6.057,6.082,6.057,6.07,17598.2
+1698850920000,6.07,6.084,6.066,6.081,11885.1
+1698850980000,6.082,6.083,6.073,6.079,9402.8
+1698851040000,6.078,6.08,6.06,6.066,26097.5
+1698851100000,6.065,6.065,6.053,6.064,16557.7
+1698851160000,6.064,6.095,6.062,6.093,28831.0
+1698851220000,6.092,6.109,6.089,6.105,14527.4
+1698851280000,6.105,6.113,6.096,6.106,14313.0
+1698851340000,6.107,6.107,6.061,6.068,59218.7
+1698851400000,6.068,6.081,6.065,6.076,10930.4
+1698851460000,6.076,6.078,6.064,6.069,13229.8
+1698851520000,6.068,6.068,6.059,6.065,8520.7
+1698851580000,6.065,6.068,6.054,6.055,9165.7
+1698851640000,6.056,6.058,6.051,6.056,12137.4
+1698851700000,6.055,6.058,6.05,6.051,11897.2
+1698851760000,6.052,6.066,6.052,6.052,10824.3
+1698851820000,6.053,6.059,6.049,6.054,13000.8
+1698851880000,6.053,6.078,6.053,6.066,17998.4
+1698851940000,6.066,6.077,6.064,6.077,10535.7
+1698852000000,6.078,6.078,6.063,6.064,11763.3
+1698852060000,6.063,6.066,6.048,6.056,10592.7
+1698852120000,6.056,6.057,6.041,6.043,13147.4
+1698852180000,6.043,6.055,6.041,6.052,6508.5
+1698852240000,6.054,6.055,6.0,6.021,110088.5
+1698852300000,6.022,6.026,6.017,6.019,17867.3
+1698852360000,6.019,6.043,6.019,6.042,23682.4
+1698852420000,6.042,6.046,6.037,6.04,12569.6
+1698852480000,6.041,6.043,6.024,6.026,8395.9
+1698852540000,6.025,6.027,6.008,6.011,29220.1
+1698852600000,6.012,6.033,6.012,6.033,17248.2
+1698852660000,6.031,6.033,6.005,6.015,17653.5
+1698852720000,6.015,6.016,5.998,6.007,35845.4
+1698852780000,6.008,6.01,5.99,6.005,30483.2
+1698852840000,6.005,6.023,6.0,6.023,18228.0
+1698852900000,6.023,6.046,6.019,6.046,13221.7
+1698852960000,6.046,6.073,6.046,6.055,37520.5
+1698853020000,6.055,6.069,6.052,6.067,8014.1
+1698853080000,6.068,6.07,6.063,6.063,6706.2
+1698853140000,6.063,6.082,6.06,6.07,20007.8
+1698853200000,6.071,6.077,6.062,6.074,35763.2
+1698853260000,6.075,6.099,6.073,6.093,27513.3
+1698853320000,6.093,6.101,6.072,6.076,18874.5
+1698853380000,6.077,6.084,6.068,6.078,9203.1
+1698853440000,6.077,6.088,6.075,6.087,6527.0
+1698853500000,6.087,6.1,6.076,6.094,20117.0
+1698853560000,6.094,6.1,6.076,6.079,14113.5
+1698853620000,6.08,6.086,6.072,6.082,8582.3
+1698853680000,6.081,6.089,6.074,6.087,9193.6
+1698853740000,6.087,6.091,6.064,6.065,11691.5
+1698853800000,6.065,6.069,6.049,6.052,13496.3
+1698853860000,6.052,6.056,6.034,6.044,17802.8
+1698853920000,6.044,6.065,6.044,6.064,7666.3
+1698853980000,6.064,6.075,6.049,6.075,11425.3
+1698854040000,6.075,6.093,6.075,6.081,8682.8
+1698854100000,6.08,6.092,6.076,6.091,9525.0
+1698854160000,6.092,6.094,6.082,6.089,13062.2
+1698854220000,6.089,6.091,6.074,6.078,8454.9
+1698854280000,6.077,6.077,6.061,6.065,6459.6
+1698854340000,6.064,6.075,6.063,6.063,8645.4
+1698854400000,6.063,6.088,6.056,6.088,23962.0
+1698854460000,6.088,6.099,6.069,6.073,19345.6
+1698854520000,6.072,6.085,6.07,6.084,6889.9
+1698854580000,6.085,6.088,6.066,6.082,15600.5
+1698854640000,6.082,6.082,6.053,6.06,12897.1
+1698854700000,6.06,6.068,6.056,6.067,9868.4
+1698854760000,6.068,6.089,6.068,6.086,10093.9
+1698854820000,6.086,6.102,6.084,6.101,11374.6
+1698854880000,6.102,6.105,6.093,6.1,8621.1
+1698854940000,6.101,6.11,6.097,6.109,8557.8
+1698855000000,6.108,6.111,6.098,6.101,6227.2
+1698855060000,6.102,6.132,6.096,6.112,37989.2
+1698855120000,6.113,6.115,6.103,6.108,8293.9
+1698855180000,6.108,6.113,6.108,6.112,6743.2
+1698855240000,6.11,6.113,6.102,6.105,13207.2
+1698855300000,6.105,6.109,6.097,6.102,13149.4
+1698855360000,6.103,6.106,6.1,6.103,6862.4
+1698855420000,6.103,6.112,6.1,6.109,8803.3
+1698855480000,6.11,6.121,6.104,6.121,17363.3
+1698855540000,6.121,6.122,6.105,6.107,9198.9
+1698855600000,6.107,6.128,6.104,6.126,11976.3
+1698855660000,6.126,6.126,6.108,6.118,12025.7
+1698855720000,6.116,6.116,6.106,6.112,8537.8
+1698855780000,6.112,6.121,6.109,6.121,3370.4
+1698855840000,6.121,6.126,6.119,6.123,4504.7
+1698855900000,6.123,6.13,6.112,6.122,6557.8
+1698855960000,6.121,6.139,6.118,6.132,12477.5
+1698856020000,6.133,6.136,6.122,6.131,8726.1
+1698856080000,6.131,6.133,6.118,6.133,7821.7
+1698856140000,6.132,6.133,6.125,6.129,8067.1
+1698856200000,6.129,6.139,6.126,6.131,8786.9
+1698856260000,6.13,6.14,6.125,6.127,15266.0
+1698856320000,6.127,6.139,6.123,6.136,10211.9
+1698856380000,6.136,6.138,6.126,6.128,8966.0
+1698856440000,6.127,6.136,6.127,6.135,4692.4
+1698856500000,6.135,6.139,6.132,6.135,3550.6
+1698856560000,6.135,6.148,6.133,6.14,15907.2
+1698856620000,6.141,6.141,6.117,6.117,13211.9
+1698856680000,6.116,6.127,6.106,6.107,19111.3
+1698856740000,6.108,6.116,6.106,6.11,13005.9
+1698856800000,6.11,6.116,6.097,6.098,14479.1
+1698856860000,6.099,6.11,6.096,6.11,10895.9
+1698856920000,6.109,6.121,6.107,6.108,10179.2
+1698856980000,6.107,6.107,6.099,6.105,7671.7
+1698857040000,6.105,6.111,6.103,6.109,4190.4
+1698857100000,6.109,6.111,6.106,6.108,7863.2
+1698857160000,6.108,6.117,6.099,6.115,26668.5
+1698857220000,6.116,6.122,6.106,6.106,10455.5
+1698857280000,6.106,6.114,6.106,6.106,3252.6
+1698857340000,6.106,6.113,6.101,6.111,11291.7
+1698857400000,6.11,6.11,6.101,6.103,6169.0
+1698857460000,6.103,6.115,6.102,6.115,9563.7
+1698857520000,6.114,6.119,6.112,6.114,3685.8
+1698857580000,6.113,6.125,6.111,6.122,7914.8
+1698857640000,6.122,6.129,6.118,6.122,6063.5
+1698857700000,6.124,6.127,6.119,6.122,4793.3
+1698857760000,6.121,6.121,6.105,6.107,7777.6
+1698857820000,6.107,6.111,6.102,6.106,6891.8
+1698857880000,6.106,6.118,6.106,6.114,3928.6
+1698857940000,6.114,6.119,6.103,6.107,16967.0
+1698858000000,6.107,6.12,6.102,6.112,9774.1
+1698858060000,6.113,6.133,6.111,6.133,5980.7
+1698858120000,6.133,6.136,6.121,6.134,8664.5
+1698858180000,6.134,6.138,6.118,6.118,8557.2
+1698858240000,6.119,6.122,6.109,6.11,6243.7
+1698858300000,6.11,6.118,6.108,6.117,7230.5
+1698858360000,6.117,6.12,6.108,6.115,5852.0
+1698858420000,6.116,6.121,6.112,6.112,2120.0
+1698858480000,6.112,6.117,6.106,6.11,6739.9
+1698858540000,6.109,6.111,6.106,6.108,3321.4
+1698858600000,6.108,6.111,6.106,6.11,3194.2
+1698858660000,6.111,6.124,6.111,6.123,11515.8
+1698858720000,6.123,6.126,6.118,6.119,6630.4
+1698858780000,6.119,6.128,6.118,6.126,3375.2
+1698858840000,6.126,6.132,6.125,6.13,3052.7
+1698858900000,6.129,6.135,6.124,6.133,4406.1
+1698858960000,6.133,6.133,6.123,6.129,5104.6
+1698859020000,6.129,6.129,6.118,6.12,3314.3
+1698859080000,6.12,6.128,6.114,6.128,7091.2
+1698859140000,6.128,6.13,6.112,6.112,4290.9
+1698859200000,6.112,6.116,6.105,6.108,9021.5
+1698859260000,6.108,6.111,6.106,6.107,2791.4
+1698859320000,6.106,6.116,6.106,6.11,4612.5
+1698859380000,6.109,6.109,6.104,6.106,5136.5
+1698859440000,6.103,6.106,6.1,6.102,5293.6
+1698859500000,6.103,6.105,6.09,6.099,18531.4
+1698859560000,6.1,6.118,6.099,6.112,9679.0
+1698859620000,6.112,6.113,6.101,6.11,8855.0
+1698859680000,6.109,6.121,6.108,6.117,9438.0
+1698859740000,6.116,6.116,6.1,6.102,5560.4
+1698859800000,6.103,6.108,6.098,6.103,8653.2
+1698859860000,6.103,6.104,6.068,6.076,51238.9
+1698859920000,6.075,6.083,6.069,6.075,18433.8
+1698859980000,6.076,6.08,6.069,6.075,7201.8
+1698860040000,6.076,6.08,6.067,6.074,10141.9
+1698860100000,6.075,6.08,6.07,6.074,7307.3
+1698860160000,6.074,6.096,6.071,6.088,19628.2
+1698860220000,6.088,6.1,6.086,6.096,5409.6
+1698860280000,6.095,6.095,6.078,6.091,10927.1
+1698860340000,6.092,6.092,6.082,6.082,5076.7
+1698860400000,6.083,6.091,6.081,6.085,3547.6
+1698860460000,6.085,6.099,6.085,6.099,5882.2
+1698860520000,6.1,6.109,6.094,6.094,11031.1
+1698860580000,6.094,6.115,6.094,6.115,5912.2
+1698860640000,6.114,6.132,6.11,6.126,19673.5
+1698860700000,6.129,6.129,6.112,6.12,10006.9
+1698860760000,6.12,6.124,6.114,6.117,4666.3
+1698860820000,6.117,6.122,6.114,6.114,4172.8
+1698860880000,6.114,6.123,6.105,6.117,9904.8
+1698860940000,6.117,6.117,6.101,6.105,5135.0
+1698861000000,6.104,6.107,6.101,6.103,3877.0
+1698861060000,6.103,6.114,6.103,6.112,3058.3
+1698861120000,6.112,6.115,6.103,6.106,9761.1
+1698861180000,6.107,6.133,6.106,6.133,10828.0
+1698861240000,6.133,6.14,6.121,6.135,14345.1
+1698861300000,6.136,6.14,6.118,6.139,19363.6
+1698861360000,6.137,6.138,6.114,6.118,12842.5
+1698861420000,6.118,6.147,6.117,6.135,14625.8
+1698861480000,6.136,6.148,6.131,6.135,11066.8
+1698861540000,6.135,6.149,6.131,6.138,15601.4
+1698861600000,6.139,6.156,6.123,6.156,39028.6
+1698861660000,6.155,6.16,6.106,6.113,31020.5
+1698861720000,6.112,6.156,6.111,6.152,38229.7
+1698861780000,6.153,6.173,6.141,6.167,34990.6
+1698861840000,6.168,6.174,6.152,6.167,25167.2
+1698861900000,6.165,6.177,6.148,6.173,41473.4
+1698861960000,6.173,6.18,6.162,6.171,39336.1
+1698862020000,6.171,6.171,6.155,6.162,16152.0
+1698862080000,6.162,6.168,6.157,6.161,14584.6
+1698862140000,6.162,6.182,6.159,6.177,15934.1
+1698862200000,6.177,6.196,6.171,6.195,29144.2
+1698862260000,6.195,6.208,6.194,6.205,32487.6
+1698862320000,6.204,6.211,6.2,6.202,19400.5
+1698862380000,6.202,6.211,6.191,6.199,29025.5
+1698862440000,6.199,6.202,6.189,6.19,17655.8
+1698862500000,6.191,6.193,6.179,6.187,24723.4
+1698862560000,6.188,6.197,6.162,6.194,27296.5
+1698862620000,6.193,6.2,6.189,6.192,16263.9
+1698862680000,6.191,6.216,6.19,6.212,18201.6
+1698862740000,6.212,6.226,6.209,6.214,24524.1
+1698862800000,6.215,6.227,6.208,6.213,17957.3
+1698862860000,6.214,6.222,6.207,6.215,18439.5
+1698862920000,6.215,6.229,6.21,6.219,20209.3
+1698862980000,6.219,6.224,6.207,6.211,16017.7
+1698863040000,6.211,6.211,6.202,6.209,11880.3
+1698863100000,6.209,6.219,6.206,6.207,15315.4
+1698863160000,6.207,6.216,6.203,6.213,8647.6
+1698863220000,6.214,6.23,6.208,6.228,15046.8
+1698863280000,6.227,6.241,6.226,6.233,24499.5
+1698863340000,6.233,6.234,6.223,6.232,19091.0
+1698863400000,6.233,6.241,6.228,6.229,17173.5
+1698863460000,6.229,6.238,6.213,6.229,20154.3
+1698863520000,6.229,6.249,6.228,6.241,26225.2
+1698863580000,6.24,6.259,6.239,6.255,25760.3
+1698863640000,6.254,6.281,6.25,6.277,35177.8
+1698863700000,6.277,6.28,6.263,6.275,31587.6
+1698863760000,6.272,6.285,6.266,6.284,21396.5
+1698863820000,6.282,6.297,6.266,6.27,35904.1
+1698863880000,6.271,6.284,6.249,6.251,48391.1
+1698863940000,6.252,6.252,6.218,6.24,49401.0
+1698864000000,6.24,6.25,6.198,6.198,44133.8
+1698864060000,6.198,6.199,6.164,6.188,69837.2
+1698864120000,6.188,6.188,6.153,6.172,61551.1
+1698864180000,6.173,6.208,6.159,6.188,31934.2
+1698864240000,6.187,6.195,6.175,6.193,16706.9
+1698864300000,6.193,6.202,6.181,6.185,18580.4
+1698864360000,6.186,6.192,6.162,6.169,25210.2
+1698864420000,6.17,6.187,6.168,6.17,14117.8
+1698864480000,6.17,6.175,6.156,6.158,16963.7
+1698864540000,6.157,6.186,6.14,6.181,20940.2
+1698864600000,6.18,6.198,6.168,6.195,19729.3
+1698864660000,6.195,6.217,6.189,6.214,12888.6
+1698864720000,6.213,6.217,6.201,6.215,10765.2
+1698864780000,6.215,6.222,6.209,6.22,15277.0
+1698864840000,6.219,6.228,6.207,6.217,16691.2
+1698864900000,6.217,6.235,6.214,6.232,17347.0
+1698864960000,6.232,6.242,6.225,6.241,22343.7
+1698865020000,6.241,6.256,6.237,6.248,15655.7
+1698865080000,6.248,6.253,6.239,6.252,19172.6
+1698865140000,6.251,6.251,6.234,6.24,20486.3
+1698865200000,6.239,6.257,6.237,6.256,18158.1
+1698865260000,6.254,6.27,6.248,6.263,21581.4
+1698865320000,6.262,6.274,6.249,6.274,17662.5
+1698865380000,6.274,6.278,6.26,6.273,9332.0
+1698865440000,6.273,6.277,6.248,6.254,15616.0
+1698865500000,6.254,6.257,6.237,6.244,22220.2
+1698865560000,6.243,6.257,6.238,6.256,12155.5
+1698865620000,6.256,6.258,6.233,6.244,15962.7
+1698865680000,6.244,6.248,6.236,6.243,11103.8
+1698865740000,6.243,6.244,6.232,6.235,17343.8
+1698865800000,6.234,6.247,6.221,6.243,15484.3
+1698865860000,6.245,6.254,6.237,6.253,15514.2
+1698865920000,6.253,6.257,6.225,6.234,16246.5
+1698865980000,6.234,6.237,6.221,6.225,8819.7
+1698866040000,6.224,6.225,6.204,6.205,14363.6
+1698866100000,6.205,6.217,6.2,6.209,12080.8
+1698866160000,6.209,6.238,6.202,6.23,9511.4
+1698866220000,6.23,6.238,6.223,6.234,8676.6
+1698866280000,6.235,6.248,6.229,6.248,6833.5
+1698866340000,6.246,6.258,6.242,6.242,13588.3
+1698866400000,6.243,6.251,6.235,6.251,17414.5
+1698866460000,6.251,6.26,6.236,6.248,10322.9
+1698866520000,6.247,6.268,6.243,6.265,10963.2
+1698866580000,6.263,6.28,6.258,6.27,14572.8
+1698866640000,6.27,6.282,6.265,6.277,11887.6
+1698866700000,6.276,6.283,6.272,6.281,13505.5
+1698866760000,6.281,6.292,6.275,6.291,17667.1
+1698866820000,6.29,6.296,6.282,6.292,15263.4
+1698866880000,6.293,6.3,6.288,6.296,18360.3
+1698866940000,6.296,6.305,6.29,6.299,23985.1
+1698867000000,6.301,6.322,6.299,6.321,28703.0
+1698867060000,6.321,6.325,6.303,6.309,23307.6
+1698867120000,6.309,6.32,6.266,6.285,43489.1
+1698867180000,6.282,6.315,6.268,6.303,34893.5
+1698867240000,6.303,6.32,6.297,6.31,25360.8
+1698867300000,6.311,6.313,6.292,6.299,16241.2
+1698867360000,6.298,6.316,6.294,6.299,25843.9
+1698867420000,6.299,6.302,6.288,6.296,12450.5
+1698867480000,6.296,6.298,6.249,6.258,23866.9
+1698867540000,6.257,6.284,6.256,6.279,21535.6
+1698867600000,6.281,6.283,6.243,6.245,23201.8
+1698867660000,6.243,6.267,6.233,6.253,29418.2
+1698867720000,6.253,6.268,6.25,6.266,9355.2
+1698867780000,6.266,6.286,6.266,6.286,9235.8
+1698867840000,6.287,6.29,6.264,6.272,22028.0
+1698867900000,6.271,6.292,6.261,6.292,7364.1
+1698867960000,6.291,6.297,6.288,6.291,10415.6
+1698868020000,6.29,6.299,6.287,6.298,14533.7
+1698868080000,6.297,6.321,6.289,6.301,42026.6
+1698868140000,6.3,6.301,6.288,6.294,13680.4
+1698868200000,6.293,6.293,6.283,6.289,15794.3
+1698868260000,6.288,6.288,6.241,6.247,23519.7
+1698868320000,6.248,6.264,6.242,6.245,21787.1
+1698868380000,6.246,6.262,6.24,6.259,10941.4
+1698868440000,6.258,6.281,6.255,6.277,22571.4
+1698868500000,6.277,6.292,6.275,6.292,10864.0
+1698868560000,6.292,6.293,6.282,6.288,7855.0
+1698868620000,6.288,6.291,6.268,6.281,12424.6
+1698868680000,6.282,6.296,6.278,6.294,8247.8
+1698868740000,6.293,6.296,6.284,6.292,5851.7
+1698868800000,6.291,6.315,6.29,6.31,41903.9
+1698868860000,6.311,6.326,6.309,6.324,23529.4
+1698868920000,6.323,6.326,6.311,6.313,24013.9
+1698868980000,6.313,6.324,6.31,6.316,17477.6
+1698869040000,6.317,6.324,6.313,6.318,11020.8
+1698869100000,6.317,6.321,6.305,6.32,12175.7
+1698869160000,6.321,6.33,6.313,6.324,15984.1
+1698869220000,6.325,6.335,6.324,6.332,13171.6
+1698869280000,6.332,6.346,6.329,6.344,20980.0
+1698869340000,6.343,6.4,6.337,6.368,139076.8
+1698869400000,6.367,6.395,6.366,6.39,35192.9
+1698869460000,6.391,6.4,6.363,6.39,33518.4
+1698869520000,6.39,6.407,6.387,6.403,30912.7
+1698869580000,6.404,6.423,6.381,6.422,37603.7
+1698869640000,6.421,6.427,6.398,6.402,45892.5
+1698869700000,6.402,6.428,6.388,6.426,29850.6
+1698869760000,6.427,6.447,6.421,6.445,45608.1
+1698869820000,6.445,6.456,6.435,6.449,49642.9
+1698869880000,6.45,6.454,6.435,6.438,20784.9
+1698869940000,6.438,6.448,6.412,6.416,32382.1
+1698870000000,6.417,6.438,6.408,6.418,23653.7
+1698870060000,6.419,6.422,6.4,6.416,28922.8
+1698870120000,6.417,6.437,6.413,6.424,20387.7
+1698870180000,6.424,6.435,6.409,6.425,21826.4
+1698870240000,6.425,6.426,6.41,6.421,16586.2
+1698870300000,6.422,6.462,6.422,6.45,40613.9
+1698870360000,6.45,6.486,6.438,6.483,51113.1
+1698870420000,6.483,6.487,6.453,6.464,41905.5
+1698870480000,6.462,6.479,6.452,6.459,17671.0
+1698870540000,6.459,6.491,6.459,6.481,21419.9
+1698870600000,6.48,6.485,6.461,6.471,21821.2
+1698870660000,6.471,6.492,6.471,6.488,17718.3
+1698870720000,6.488,6.489,6.436,6.442,43200.2
+1698870780000,6.443,6.486,6.442,6.48,18766.7
+1698870840000,6.48,6.484,6.462,6.472,17669.3
+1698870900000,6.472,6.483,6.459,6.475,14965.2
+1698870960000,6.474,6.481,6.469,6.47,15679.8
+1698871020000,6.47,6.481,6.458,6.479,13083.0
+1698871080000,6.479,6.482,6.444,6.452,30399.0
+1698871140000,6.452,6.462,6.445,6.447,15038.1
+1698871200000,6.448,6.483,6.441,6.472,13114.3
+1698871260000,6.473,6.48,6.467,6.474,17153.5
+1698871320000,6.473,6.479,6.465,6.473,10550.4
+1698871380000,6.474,6.478,6.45,6.454,11759.8
+1698871440000,6.455,6.462,6.438,6.448,15135.8
+1698871500000,6.449,6.46,6.433,6.435,18353.0
+1698871560000,6.436,6.438,6.42,6.43,26889.6
+1698871620000,6.43,6.435,6.389,6.393,38171.3
+1698871680000,6.393,6.418,6.385,6.401,34268.2
+1698871740000,6.402,6.409,6.397,6.406,13480.9
+1698871800000,6.406,6.424,6.395,6.423,21774.6
+1698871860000,6.423,6.44,6.409,6.434,25512.9
+1698871920000,6.433,6.433,6.417,6.428,14952.7
+1698871980000,6.428,6.435,6.406,6.41,17881.0
+1698872040000,6.409,6.434,6.405,6.421,17436.3
+1698872100000,6.42,6.447,6.417,6.439,15400.3
+1698872160000,6.438,6.442,6.422,6.424,9780.3
+1698872220000,6.425,6.436,6.424,6.425,8350.5
+1698872280000,6.426,6.473,6.423,6.449,43204.1
+1698872340000,6.448,6.47,6.441,6.456,22997.2
+1698872400000,6.455,6.478,6.45,6.452,29329.8
+1698872460000,6.451,6.467,6.444,6.447,33651.3
+1698872520000,6.448,6.486,6.448,6.485,15761.9
+1698872580000,6.485,6.492,6.459,6.463,22400.5
+1698872640000,6.464,6.49,6.464,6.488,17208.4
+1698872700000,6.487,6.494,6.478,6.49,13947.4
+1698872760000,6.491,6.495,6.477,6.484,16923.2
+1698872820000,6.485,6.489,6.449,6.45,16552.6
+1698872880000,6.45,6.455,6.414,6.419,34507.5
+1698872940000,6.418,6.433,6.352,6.405,78773.9
+1698873000000,6.408,6.432,6.398,6.427,32456.4
+1698873060000,6.427,6.432,6.414,6.422,14086.2
+1698873120000,6.423,6.448,6.414,6.436,25410.2
+1698873180000,6.437,6.437,6.417,6.421,12030.0
+1698873240000,6.42,6.433,6.417,6.422,9805.6
+1698873300000,6.421,6.448,6.412,6.439,24100.2
+1698873360000,6.44,6.45,6.429,6.448,18156.0
+1698873420000,6.447,6.458,6.439,6.441,17069.4
+1698873480000,6.441,6.452,6.437,6.451,10973.5
+1698873540000,6.45,6.45,6.437,6.443,7356.5
+1698873600000,6.443,6.452,6.426,6.427,16497.6
+1698873660000,6.426,6.431,6.421,6.422,8711.4
+1698873720000,6.422,6.424,6.412,6.417,14553.9
+1698873780000,6.418,6.423,6.411,6.423,8474.4
+1698873840000,6.423,6.425,6.402,6.403,14102.2
+1698873900000,6.403,6.407,6.385,6.401,23873.0
+1698873960000,6.4,6.422,6.4,6.419,8171.3
+1698874020000,6.42,6.43,6.415,6.419,14577.3
+1698874080000,6.42,6.441,6.412,6.44,10873.2
+1698874140000,6.44,6.44,6.426,6.429,12502.7
+1698874200000,6.43,6.443,6.427,6.43,8763.4
+1698874260000,6.43,6.492,6.429,6.49,46439.4
+1698874320000,6.493,6.55,6.493,6.514,123521.8
+1698874380000,6.515,6.516,6.463,6.472,46902.0
+1698874440000,6.473,6.478,6.442,6.462,27287.0
+1698874500000,6.462,6.468,6.438,6.453,21537.9
+1698874560000,6.454,6.475,6.454,6.464,8725.1
+1698874620000,6.465,6.514,6.459,6.484,34521.2
+1698874680000,6.483,6.507,6.482,6.495,19325.2
+1698874740000,6.496,6.526,6.485,6.509,20227.3
+1698874800000,6.508,6.55,6.506,6.547,23921.1
+1698874860000,6.547,6.56,6.525,6.559,34132.1
+1698874920000,6.558,6.569,6.54,6.544,32314.3
+1698874980000,6.543,6.543,6.522,6.523,16432.5
+1698875040000,6.522,6.539,6.521,6.524,19161.8
+1698875100000,6.525,6.542,6.519,6.536,13090.0
+1698875160000,6.535,6.585,6.529,6.578,27453.9
+1698875220000,6.577,6.58,6.553,6.553,25558.6
+1698875280000,6.553,6.554,6.542,6.55,10624.9
+1698875340000,6.551,6.583,6.551,6.567,16151.4
+1698875400000,6.566,6.566,6.551,6.561,10921.3
+1698875460000,6.561,6.561,6.538,6.542,8486.2
+1698875520000,6.542,6.554,6.537,6.554,7445.6
+1698875580000,6.554,6.558,6.55,6.556,7113.0
+1698875640000,6.556,6.557,6.55,6.551,6366.6
+1698875700000,6.552,6.57,6.551,6.57,7208.7
+1698875760000,6.57,6.575,6.564,6.571,6378.0
+1698875820000,6.571,6.576,6.56,6.568,7310.0
+1698875880000,6.569,6.584,6.567,6.573,9813.7
+1698875940000,6.572,6.591,6.568,6.577,21500.6
+1698876000000,6.578,6.596,6.566,6.573,26233.1
+1698876060000,6.573,6.574,6.555,6.556,10580.1
+1698876120000,6.555,6.566,6.546,6.548,14421.1
+1698876180000,6.548,6.556,6.532,6.532,22176.8
+1698876240000,6.531,6.551,6.53,6.549,11300.6
+1698876300000,6.548,6.555,6.537,6.544,11496.4
+1698876360000,6.544,6.554,6.537,6.545,14386.9
+1698876420000,6.544,6.544,6.535,6.538,3897.2
+1698876480000,6.538,6.547,6.531,6.545,10817.5
+1698876540000,6.546,6.56,6.545,6.548,4301.5
+1698876600000,6.549,6.551,6.541,6.543,5360.5
+1698876660000,6.543,6.547,6.535,6.539,4366.0
+1698876720000,6.539,6.54,6.534,6.538,3996.0
+1698876780000,6.539,6.546,6.505,6.507,32347.8
+1698876840000,6.507,6.526,6.503,6.507,12505.2
+1698876900000,6.507,6.515,6.502,6.508,9110.2
+1698876960000,6.509,6.512,6.478,6.497,24398.8
+1698877020000,6.497,6.508,6.49,6.495,13819.6
+1698877080000,6.495,6.505,6.486,6.502,11069.5
+1698877140000,6.503,6.51,6.502,6.506,6577.0
+1698877200000,6.506,6.513,6.494,6.499,9453.1
+1698877260000,6.499,6.505,6.493,6.501,7372.0
+1698877320000,6.501,6.501,6.48,6.485,12595.6
+1698877380000,6.483,6.497,6.48,6.493,10128.9
+1698877440000,6.493,6.499,6.485,6.493,4220.8
+1698877500000,6.491,6.493,6.453,6.473,26051.5
+1698877560000,6.473,6.478,6.465,6.465,11179.7
+1698877620000,6.466,6.473,6.442,6.456,22609.3
+1698877680000,6.456,6.462,6.453,6.461,9225.7
+1698877740000,6.461,6.466,6.454,6.458,12789.2
+1698877800000,6.459,6.466,6.457,6.464,11155.7
+1698877860000,6.464,6.464,6.457,6.462,6472.4
+1698877920000,6.462,6.463,6.454,6.459,12315.9
+1698877980000,6.459,6.463,6.437,6.44,26887.8
+1698878040000,6.439,6.446,6.436,6.443,14034.3
+1698878100000,6.442,6.443,6.436,6.439,9963.9
+1698878160000,6.438,6.443,6.433,6.435,7035.7
+1698878220000,6.436,6.44,6.43,6.432,7002.4
+1698878280000,6.431,6.438,6.427,6.435,10558.6
+1698878340000,6.436,6.436,6.411,6.424,25937.6
+1698878400000,6.425,6.43,6.416,6.425,16241.4
+1698878460000,6.426,6.427,6.401,6.417,21128.5
+1698878520000,6.417,6.419,6.41,6.412,15268.6
+1698878580000,6.412,6.43,6.412,6.421,21396.7
+1698878640000,6.423,6.427,6.417,6.421,10821.8
+1698878700000,6.421,6.424,6.411,6.423,7271.7
+1698878760000,6.422,6.423,6.415,6.423,3311.7
+1698878820000,6.422,6.422,6.412,6.412,6338.3
+1698878880000,6.411,6.412,6.401,6.403,9542.5
+1698878940000,6.403,6.414,6.401,6.406,7496.8
+1698879000000,6.406,6.406,6.373,6.378,39353.5
+1698879060000,6.379,6.397,6.379,6.386,16044.0
+1698879120000,6.387,6.397,6.38,6.382,10954.5
+1698879180000,6.383,6.392,6.371,6.379,10629.3
+1698879240000,6.378,6.387,6.37,6.382,9834.0
+1698879300000,6.382,6.392,6.382,6.388,5479.1
+1698879360000,6.388,6.393,6.378,6.383,10738.7
+1698879420000,6.383,6.386,6.371,6.383,8998.3
+1698879480000,6.383,6.403,6.383,6.396,10251.1
+1698879540000,6.395,6.447,6.395,6.447,31877.3
+1698879600000,6.447,6.448,6.42,6.427,20666.5
+1698879660000,6.426,6.441,6.422,6.426,18687.7
+1698879720000,6.425,6.428,6.395,6.396,12219.2
+1698879780000,6.396,6.405,6.394,6.398,9024.4
+1698879840000,6.397,6.415,6.397,6.413,7308.3
+1698879900000,6.414,6.437,6.413,6.419,12299.5
+1698879960000,6.419,6.441,6.419,6.432,19062.9
+1698880020000,6.431,6.438,6.425,6.432,7170.8
+1698880080000,6.433,6.44,6.43,6.437,5707.0
+1698880140000,6.436,6.443,6.432,6.432,4480.0
+1698880200000,6.433,6.439,6.431,6.432,3261.3
+1698880260000,6.432,6.445,6.432,6.442,7226.8
+1698880320000,6.442,6.445,6.432,6.436,6170.6
+1698880380000,6.436,6.438,6.426,6.426,4823.5
+1698880440000,6.425,6.425,6.417,6.422,8846.4
+1698880500000,6.421,6.434,6.419,6.425,11306.4
+1698880560000,6.426,6.441,6.426,6.438,7570.6
+1698880620000,6.437,6.438,6.411,6.414,8469.2
+1698880680000,6.413,6.422,6.395,6.395,10225.7
+1698880740000,6.396,6.407,6.388,6.398,10296.0
+1698880800000,6.398,6.406,6.396,6.399,6058.5
+1698880860000,6.4,6.419,6.386,6.404,14590.0
+1698880920000,6.405,6.408,6.399,6.403,4292.0
+1698880980000,6.401,6.408,6.394,6.408,5046.2
+1698881040000,6.409,6.423,6.404,6.421,12208.5
+1698881100000,6.422,6.43,6.418,6.424,5879.4
+1698881160000,6.424,6.429,6.417,6.422,5842.7
+1698881220000,6.422,6.442,6.418,6.429,13496.2
+1698881280000,6.429,6.443,6.429,6.434,6813.8
+1698881340000,6.434,6.441,6.431,6.439,2743.5
+1698881400000,6.439,6.441,6.433,6.441,2889.8
+1698881460000,6.442,6.442,6.431,6.437,5587.4
+1698881520000,6.438,6.443,6.432,6.439,4800.3
+1698881580000,6.439,6.44,6.421,6.423,3034.5
+1698881640000,6.424,6.428,6.412,6.423,8010.5
+1698881700000,6.422,6.422,6.413,6.415,3413.6
+1698881760000,6.414,6.414,6.404,6.405,5473.2
+1698881820000,6.404,6.41,6.397,6.402,5522.4
+1698881880000,6.402,6.418,6.398,6.414,7852.7
+1698881940000,6.413,6.434,6.412,6.434,17353.3
+1698882000000,6.435,6.435,6.423,6.425,6555.2
+1698882060000,6.424,6.425,6.416,6.424,4364.3
+1698882120000,6.425,6.428,6.42,6.426,2899.9
+1698882180000,6.427,6.431,6.422,6.43,9714.8
+1698882240000,6.43,6.433,6.425,6.429,3977.5
+1698882300000,6.429,6.442,6.428,6.442,13527.7
+1698882360000,6.442,6.449,6.441,6.448,4243.8
+1698882420000,6.447,6.447,6.435,6.439,8827.2
+1698882480000,6.44,6.441,6.43,6.431,5775.8
+1698882540000,6.431,6.434,6.427,6.428,1767.0
+1698882600000,6.429,6.429,6.422,6.424,6577.8
+1698882660000,6.425,6.429,6.422,6.426,3182.0
+1698882720000,6.426,6.426,6.423,6.426,1781.3
+1698882780000,6.426,6.427,6.412,6.414,8952.2
+1698882840000,6.415,6.417,6.408,6.411,8231.7
+1698882900000,6.41,6.415,6.402,6.411,9636.6
+1698882960000,6.41,6.41,6.402,6.409,7307.9
+1698883020000,6.409,6.435,6.408,6.433,18396.4
+1698883080000,6.433,6.433,6.423,6.424,6473.5
+1698883140000,6.424,6.426,6.415,6.418,4216.1
+1698883200000,6.417,6.455,6.416,6.447,27465.1
+1698883260000,6.447,6.471,6.446,6.456,22133.8
+1698883320000,6.455,6.461,6.445,6.456,10174.6
+1698883380000,6.457,6.46,6.436,6.444,11142.4
+1698883440000,6.445,6.45,6.429,6.442,18491.6
+1698883500000,6.443,6.476,6.443,6.447,44648.9
+1698883560000,6.449,6.462,6.443,6.449,12997.2
+1698883620000,6.448,6.473,6.445,6.463,12737.6
+1698883680000,6.462,6.462,6.438,6.438,8803.3
+1698883740000,6.438,6.438,6.411,6.415,8924.0
+1698883800000,6.414,6.436,6.411,6.431,15479.9
+1698883860000,6.43,6.43,6.412,6.415,5029.8
+1698883920000,6.415,6.431,6.415,6.421,10661.5
+1698883980000,6.422,6.435,6.42,6.431,4582.1
+1698884040000,6.431,6.444,6.43,6.443,6372.1
+1698884100000,6.444,6.491,6.443,6.49,36176.1
+1698884160000,6.49,6.516,6.479,6.501,49376.1
+1698884220000,6.502,6.539,6.483,6.536,46146.6
+1698884280000,6.536,6.547,6.437,6.453,71452.8
+1698884340000,6.454,6.47,6.448,6.468,18821.3
+1698884400000,6.469,6.479,6.455,6.478,15763.7
+1698884460000,6.477,6.488,6.468,6.47,13632.3
+1698884520000,6.47,6.489,6.465,6.488,8176.6
+1698884580000,6.488,6.503,6.486,6.497,15057.5
+1698884640000,6.496,6.522,6.491,6.502,19456.3
+1698884700000,6.503,6.519,6.475,6.49,26461.9
+1698884760000,6.489,6.493,6.477,6.481,5541.1
+1698884820000,6.481,6.484,6.468,6.475,7055.2
+1698884880000,6.476,6.489,6.476,6.486,4492.5
+1698884940000,6.486,6.492,6.474,6.476,6216.1
+1698885000000,6.476,6.489,6.46,6.467,10470.2
+1698885060000,6.466,6.526,6.465,6.499,30180.6
+1698885120000,6.499,6.532,6.482,6.523,29174.7
+1698885180000,6.523,6.53,6.493,6.506,30387.4
+1698885240000,6.506,6.514,6.503,6.507,9973.5
+1698885300000,6.506,6.53,6.502,6.516,16597.0
+1698885360000,6.517,6.53,6.513,6.518,16003.3
+1698885420000,6.518,6.528,6.504,6.518,19628.0
+1698885480000,6.518,6.537,6.518,6.523,30113.9
+1698885540000,6.523,6.525,6.444,6.478,61263.0
+1698885600000,6.477,6.498,6.476,6.484,20567.6
+1698885660000,6.483,6.489,6.414,6.433,111645.3
+1698885720000,6.433,6.438,6.408,6.416,22197.8
+1698885780000,6.417,6.419,6.404,6.406,19821.1
+1698885840000,6.407,6.435,6.404,6.423,14898.6
+1698885900000,6.424,6.445,6.424,6.441,16130.7
+1698885960000,6.442,6.453,6.438,6.446,12970.8
+1698886020000,6.448,6.45,6.439,6.442,7505.8
+1698886080000,6.442,6.446,6.439,6.441,8723.7
+1698886140000,6.442,6.446,6.408,6.418,37358.8
+1698886200000,6.419,6.437,6.41,6.432,29076.6
+1698886260000,6.431,6.439,6.426,6.436,9420.3
+1698886320000,6.436,6.44,6.426,6.429,6067.0
+1698886380000,6.428,6.429,6.416,6.422,9219.6
+1698886440000,6.422,6.423,6.415,6.42,9166.5
+1698886500000,6.42,6.42,6.407,6.416,9041.1
+1698886560000,6.416,6.422,6.407,6.41,27104.5
+1698886620000,6.409,6.418,6.406,6.408,7540.9
+1698886680000,6.409,6.423,6.409,6.422,9333.2
+1698886740000,6.421,6.431,6.419,6.422,11149.8
+1698886800000,6.423,6.455,6.422,6.454,18450.3
+1698886860000,6.454,6.459,6.441,6.456,14569.4
+1698886920000,6.455,6.463,6.454,6.458,13712.4
+1698886980000,6.458,6.464,6.457,6.46,7411.4
+1698887040000,6.461,6.464,6.435,6.446,18528.0
+1698887100000,6.446,6.451,6.44,6.451,7009.6
+1698887160000,6.45,6.451,6.437,6.445,6675.9
+1698887220000,6.446,6.449,6.439,6.443,3900.5
+1698887280000,6.443,6.447,6.437,6.44,5077.7
+1698887340000,6.441,6.449,6.439,6.448,6438.7
+1698887400000,6.448,6.45,6.445,6.45,3439.1
+1698887460000,6.45,6.457,6.45,6.454,2851.8
+1698887520000,6.453,6.461,6.453,6.456,3241.7
+1698887580000,6.456,6.461,6.455,6.456,3036.0
+1698887640000,6.456,6.464,6.456,6.461,5410.7
+1698887700000,6.462,6.464,6.459,6.459,6490.0
+1698887760000,6.461,6.465,6.459,6.462,8362.9
+1698887820000,6.463,6.468,6.46,6.466,10063.3
+1698887880000,6.466,6.495,6.466,6.493,12105.2
+1698887940000,6.493,6.502,6.487,6.493,11053.2
+1698888000000,6.494,6.506,6.493,6.497,9623.3
+1698888060000,6.498,6.504,6.489,6.502,11348.7
+1698888120000,6.503,6.507,6.497,6.501,7106.2
+1698888180000,6.502,6.509,6.493,6.501,8897.5
+1698888240000,6.499,6.508,6.495,6.507,6022.3
+1698888300000,6.506,6.509,6.501,6.502,4776.0
+1698888360000,6.501,6.501,6.483,6.493,17283.5
+1698888420000,6.491,6.496,6.489,6.495,2589.4
+1698888480000,6.495,6.508,6.492,6.505,11308.2
+1698888540000,6.505,6.505,6.496,6.498,4363.6
+1698888600000,6.499,6.508,6.492,6.498,7102.7
+1698888660000,6.497,6.502,6.491,6.492,5583.7
+1698888720000,6.493,6.496,6.47,6.47,28607.0
+1698888780000,6.471,6.483,6.461,6.461,14597.3
+1698888840000,6.462,6.472,6.458,6.468,4898.1
+1698888900000,6.468,6.475,6.456,6.465,9533.4
+1698888960000,6.463,6.463,6.446,6.454,12425.5
+1698889020000,6.454,6.466,6.452,6.457,6980.9
+1698889080000,6.458,6.47,6.458,6.47,5827.3
+1698889140000,6.469,6.472,6.458,6.461,5415.6
+1698889200000,6.461,6.47,6.456,6.469,9491.0
+1698889260000,6.47,6.473,6.464,6.468,5969.5
+1698889320000,6.467,6.467,6.458,6.459,5018.8
+1698889380000,6.46,6.46,6.452,6.459,1712.2
+1698889440000,6.459,6.48,6.459,6.476,10347.7
+1698889500000,6.476,6.478,6.467,6.47,5190.1
+1698889560000,6.469,6.469,6.458,6.46,3058.4
+1698889620000,6.46,6.461,6.451,6.451,2739.2
+1698889680000,6.45,6.45,6.427,6.44,12871.6
+1698889740000,6.439,6.443,6.431,6.439,5203.2
+1698889800000,6.438,6.44,6.435,6.44,3473.5
+1698889860000,6.44,6.448,6.435,6.442,4426.0
+1698889920000,6.442,6.447,6.442,6.445,2081.3
+1698889980000,6.444,6.445,6.433,6.438,6220.3
+1698890040000,6.439,6.443,6.437,6.439,2821.6
+1698890100000,6.439,6.446,6.437,6.443,3635.7
+1698890160000,6.443,6.446,6.433,6.436,3213.9
+1698890220000,6.435,6.441,6.43,6.438,6686.7
+1698890280000,6.437,6.439,6.398,6.413,47152.1
+1698890340000,6.412,6.412,6.4,6.4,17453.6
+1698890400000,6.401,6.414,6.4,6.414,10965.4
+1698890460000,6.413,6.413,6.4,6.41,7834.5
+1698890520000,6.41,6.41,6.395,6.396,9142.9
+1698890580000,6.395,6.398,6.312,6.323,80634.6
+1698890640000,6.323,6.35,6.303,6.349,41342.1
+1698890700000,6.35,6.365,6.346,6.349,23654.6
+1698890760000,6.349,6.36,6.348,6.349,11078.0
+1698890820000,6.349,6.363,6.349,6.36,7529.7
+1698890880000,6.361,6.367,6.34,6.345,13657.9
+1698890940000,6.345,6.353,6.345,6.35,4796.2
+1698891000000,6.35,6.359,6.349,6.354,9349.6
+1698891060000,6.353,6.357,6.351,6.354,7646.1
+1698891120000,6.354,6.355,6.336,6.34,16769.0
+1698891180000,6.341,6.35,6.337,6.34,10939.0
+1698891240000,6.339,6.341,6.332,6.337,7859.4
+1698891300000,6.337,6.35,6.333,6.346,11700.2
+1698891360000,6.345,6.345,6.333,6.344,9710.6
+1698891420000,6.344,6.352,6.343,6.351,8939.7
+1698891480000,6.352,6.358,6.348,6.352,9354.6
+1698891540000,6.351,6.367,6.351,6.367,5621.6
+1698891600000,6.366,6.373,6.355,6.371,11742.9
+1698891660000,6.371,6.374,6.367,6.367,6484.7
+1698891720000,6.366,6.366,6.35,6.352,12448.2
+1698891780000,6.352,6.354,6.34,6.344,6521.7
+1698891840000,6.345,6.369,6.345,6.365,6024.3
+1698891900000,6.365,6.365,6.35,6.364,5584.3
+1698891960000,6.365,6.369,6.361,6.366,4320.9
+1698892020000,6.367,6.369,6.362,6.368,3376.4
+1698892080000,6.367,6.372,6.362,6.368,4979.1
+1698892140000,6.369,6.373,6.368,6.369,2354.4
+1698892200000,6.369,6.374,6.363,6.371,5506.7
+1698892260000,6.371,6.391,6.371,6.388,5893.4
+1698892320000,6.387,6.392,6.378,6.378,5084.0
+1698892380000,6.378,6.387,6.378,6.386,5717.8
+1698892440000,6.385,6.389,6.383,6.388,2897.2
+1698892500000,6.388,6.388,6.379,6.38,5303.2
+1698892560000,6.379,6.393,6.378,6.386,6436.5
+1698892620000,6.385,6.392,6.376,6.39,4492.3
+1698892680000,6.389,6.395,6.385,6.39,4655.5
+1698892740000,6.39,6.4,6.388,6.396,6975.5
+1698892800000,6.397,6.401,6.39,6.401,10313.6
+1698892860000,6.402,6.425,6.393,6.408,20520.0
+1698892920000,6.408,6.424,6.395,6.396,8355.7
+1698892980000,6.396,6.413,6.396,6.412,5897.4
+1698893040000,6.412,6.416,6.404,6.411,8609.0
+1698893100000,6.41,6.413,6.398,6.41,10074.9
+1698893160000,6.411,6.425,6.411,6.419,9715.0
+1698893220000,6.417,6.442,6.417,6.431,20258.5
+1698893280000,6.431,6.438,6.418,6.436,9616.3
+1698893340000,6.436,6.455,6.434,6.45,16723.1
+1698893400000,6.449,6.46,6.448,6.454,12172.0
+1698893460000,6.453,6.454,6.44,6.442,20070.5
+1698893520000,6.442,6.454,6.434,6.443,21333.2
+1698893580000,6.444,6.449,6.435,6.438,11318.5
+1698893640000,6.438,6.448,6.433,6.441,15916.6
+1698893700000,6.443,6.451,6.44,6.446,7172.7
+1698893760000,6.447,6.447,6.431,6.434,11772.0
+1698893820000,6.433,6.435,6.42,6.429,12695.5
+1698893880000,6.428,6.428,6.415,6.415,8844.2
+1698893940000,6.418,6.432,6.417,6.431,11358.4
+1698894000000,6.431,6.436,6.424,6.427,17325.9
+1698894060000,6.426,6.434,6.425,6.434,7028.7
+1698894120000,6.434,6.449,6.433,6.438,7963.9
+1698894180000,6.438,6.441,6.426,6.429,8379.6
+1698894240000,6.429,6.432,6.416,6.426,7104.0
+1698894300000,6.426,6.432,6.418,6.432,18182.9
+1698894360000,6.433,6.446,6.429,6.446,7906.4
+1698894420000,6.446,6.46,6.445,6.456,14872.4
+1698894480000,6.457,6.473,6.457,6.468,16844.3
+1698894540000,6.469,6.479,6.467,6.479,11025.4
+1698894600000,6.478,6.49,6.476,6.49,15493.1
+1698894660000,6.489,6.497,6.477,6.495,17562.5
+1698894720000,6.494,6.502,6.484,6.499,17875.5
+1698894780000,6.497,6.497,6.481,6.488,17153.5
+1698894840000,6.488,6.496,6.48,6.485,12672.7
+1698894900000,6.489,6.495,6.483,6.491,5936.5
+1698894960000,6.491,6.495,6.479,6.482,6403.1
+1698895020000,6.482,6.483,6.476,6.478,4411.5
+1698895080000,6.479,6.496,6.479,6.495,6780.6
+1698895140000,6.494,6.495,6.484,6.492,10534.3
+1698895200000,6.491,6.5,6.483,6.484,11002.4
+1698895260000,6.484,6.494,6.476,6.493,4965.0
+1698895320000,6.492,6.496,6.482,6.496,4800.9
+1698895380000,6.494,6.497,6.479,6.48,5095.7
+1698895440000,6.48,6.49,6.453,6.46,35635.8
+1698895500000,6.459,6.469,6.457,6.464,8542.0
+1698895560000,6.464,6.464,6.449,6.456,9640.6
+1698895620000,6.457,6.465,6.453,6.462,10305.8
+1698895680000,6.462,6.463,6.447,6.45,7275.7
+1698895740000,6.451,6.457,6.446,6.457,5974.7
+1698895800000,6.457,6.463,6.448,6.452,9449.3
+1698895860000,6.453,6.456,6.416,6.441,48324.6
+1698895920000,6.441,6.445,6.432,6.445,9290.4
+1698895980000,6.445,6.453,6.435,6.438,8446.5
+1698896040000,6.439,6.445,6.431,6.434,6948.8
+1698896100000,6.434,6.439,6.431,6.437,9672.8
+1698896160000,6.435,6.442,6.435,6.436,7451.5
+1698896220000,6.437,6.438,6.43,6.43,5226.2
+1698896280000,6.43,6.431,6.423,6.429,9912.9
+1698896340000,6.429,6.429,6.417,6.419,5353.0
+1698896400000,6.418,6.421,6.403,6.414,14841.0
+1698896460000,6.414,6.42,6.409,6.413,6951.4
+1698896520000,6.413,6.422,6.41,6.411,11469.2
+1698896580000,6.411,6.416,6.411,6.413,5101.6
+1698896640000,6.412,6.413,6.404,6.413,6158.2
+1698896700000,6.412,6.417,6.41,6.417,7122.9
+1698896760000,6.416,6.42,6.408,6.409,5849.1
+1698896820000,6.409,6.41,6.395,6.4,10114.6
+1698896880000,6.399,6.415,6.399,6.415,6206.4
+1698896940000,6.415,6.415,6.407,6.409,5011.3
+1698897000000,6.409,6.416,6.402,6.412,8988.9
+1698897060000,6.411,6.414,6.409,6.411,2168.0
+1698897120000,6.412,6.414,6.402,6.402,6530.0
+1698897180000,6.402,6.407,6.401,6.404,2718.3
+1698897240000,6.404,6.411,6.401,6.406,3932.0
+1698897300000,6.405,6.408,6.401,6.408,2973.7
+1698897360000,6.408,6.41,6.404,6.404,3405.6
+1698897420000,6.405,6.405,6.4,6.402,5054.0
+1698897480000,6.403,6.405,6.384,6.388,14603.9
+1698897540000,6.387,6.387,6.361,6.373,32643.8
+1698897600000,6.374,6.401,6.374,6.396,13789.0
+1698897660000,6.395,6.4,6.378,6.381,19428.2
+1698897720000,6.381,6.392,6.377,6.389,5358.3
+1698897780000,6.388,6.393,6.382,6.389,6755.2
+1698897840000,6.388,6.39,6.376,6.38,5750.8
+1698897900000,6.379,6.395,6.379,6.391,5566.5
+1698897960000,6.391,6.392,6.38,6.38,2672.4
+1698898020000,6.38,6.38,6.361,6.367,16441.4
+1698898080000,6.368,6.376,6.366,6.372,6348.6
+1698898140000,6.373,6.385,6.373,6.383,3310.4
+1698898200000,6.382,6.382,6.373,6.379,6775.5
+1698898260000,6.378,6.384,6.375,6.384,5100.2
+1698898320000,6.383,6.415,6.383,6.413,24559.2
+1698898380000,6.414,6.415,6.406,6.415,3808.9
+1698898440000,6.413,6.417,6.408,6.412,3212.5
+1698898500000,6.412,6.42,6.406,6.419,7017.9
+1698898560000,6.419,6.431,6.418,6.431,3987.8
+1698898620000,6.431,6.436,6.427,6.429,6624.1
+1698898680000,6.43,6.433,6.401,6.403,6194.5
+1698898740000,6.402,6.413,6.402,6.412,6982.7
+1698898800000,6.412,6.415,6.39,6.396,11669.2
+1698898860000,6.397,6.397,6.375,6.377,9158.0
+1698898920000,6.378,6.381,6.369,6.375,5521.4
+1698898980000,6.374,6.38,6.371,6.375,4791.1
+1698899040000,6.376,6.377,6.37,6.374,2721.5
+1698899100000,6.373,6.377,6.367,6.368,2634.1
+1698899160000,6.367,6.376,6.359,6.376,9685.2
+1698899220000,6.377,6.382,6.366,6.376,4834.9
+1698899280000,6.376,6.382,6.361,6.363,4863.3
+1698899340000,6.364,6.373,6.363,6.371,5009.7
+1698899400000,6.37,6.376,6.36,6.367,3519.2
+1698899460000,6.367,6.378,6.365,6.378,2602.2
+1698899520000,6.377,6.381,6.368,6.381,6136.5
+1698899580000,6.382,6.396,6.379,6.392,3837.6
+1698899640000,6.392,6.396,6.378,6.388,6190.4
+1698899700000,6.389,6.405,6.385,6.405,8373.7
+1698899760000,6.404,6.414,6.403,6.411,7404.4
+1698899820000,6.411,6.419,6.41,6.414,3596.1
+1698899880000,6.413,6.42,6.404,6.415,8590.6
+1698899940000,6.416,6.459,6.416,6.434,29473.1
+1698900000000,6.432,6.455,6.417,6.454,20540.9
+1698900060000,6.454,6.473,6.451,6.46,23211.3
+1698900120000,6.459,6.459,6.433,6.433,15652.5
+1698900180000,6.434,6.449,6.43,6.434,4993.7
+1698900240000,6.433,6.444,6.432,6.442,5580.2
+1698900300000,6.443,6.462,6.441,6.455,8939.6
+1698900360000,6.455,6.455,6.419,6.434,11860.5
+1698900420000,6.433,6.47,6.428,6.431,37956.7
+1698900480000,6.43,6.441,6.418,6.426,13980.5
+1698900540000,6.425,6.425,6.408,6.414,6408.0
+1698900600000,6.412,6.418,6.41,6.416,2204.2
+1698900660000,6.417,6.435,6.417,6.431,7065.4
+1698900720000,6.43,6.434,6.417,6.419,6032.5
+1698900780000,6.419,6.428,6.418,6.428,7051.5
+1698900840000,6.427,6.432,6.422,6.432,8523.7
+1698900900000,6.432,6.442,6.423,6.442,6698.4
+1698900960000,6.443,6.449,6.395,6.399,25507.5
+1698901020000,6.401,6.427,6.398,6.424,14709.7
+1698901080000,6.425,6.462,6.425,6.437,27073.8
+1698901140000,6.437,6.442,6.416,6.416,17403.6
+1698901200000,6.415,6.421,6.392,6.402,23963.2
+1698901260000,6.402,6.404,6.391,6.404,5495.5
+1698901320000,6.405,6.428,6.395,6.424,9511.7
+1698901380000,6.425,6.45,6.425,6.448,9075.3
+1698901440000,6.448,6.449,6.437,6.443,7886.4
+1698901500000,6.443,6.443,6.407,6.418,17761.1
+1698901560000,6.416,6.421,6.401,6.417,11483.1
+1698901620000,6.417,6.42,6.404,6.409,3780.3
+1698901680000,6.41,6.418,6.405,6.414,5621.9
+1698901740000,6.415,6.418,6.41,6.411,5291.1
+1698901800000,6.411,6.411,6.373,6.377,25720.4
+1698901860000,6.377,6.391,6.373,6.373,8513.1
+1698901920000,6.373,6.387,6.372,6.374,10940.7
+1698901980000,6.375,6.397,6.367,6.397,18666.1
+1698902040000,6.397,6.397,6.355,6.359,37864.9
+1698902100000,6.359,6.364,6.346,6.348,20267.4
+1698902160000,6.348,6.374,6.34,6.372,14762.7
+1698902220000,6.372,6.406,6.372,6.406,22846.5
+1698902280000,6.406,6.408,6.382,6.395,16506.6
+1698902340000,6.396,6.399,6.383,6.387,4470.2
+1698902400000,6.386,6.399,6.382,6.382,7564.1
+1698902460000,6.382,6.384,6.371,6.377,4602.8
+1698902520000,6.376,6.379,6.371,6.373,3097.0
+1698902580000,6.373,6.373,6.36,6.366,10454.7
+1698902640000,6.367,6.369,6.355,6.359,8765.9
+1698902700000,6.36,6.362,6.343,6.348,8562.9
+1698902760000,6.349,6.351,6.334,6.344,16508.6
+1698902820000,6.344,6.36,6.332,6.349,17066.9
+1698902880000,6.35,6.356,6.342,6.345,6537.8
+1698902940000,6.346,6.366,6.343,6.357,15514.2
+1698903000000,6.357,6.367,6.344,6.365,8457.6
+1698903060000,6.364,6.388,6.359,6.388,6740.4
+1698903120000,6.387,6.387,6.365,6.38,7357.8
+1698903180000,6.38,6.392,6.38,6.384,7265.8
+1698903240000,6.387,6.388,6.38,6.387,3586.0
+1698903300000,6.386,6.386,6.373,6.379,6778.0
+1698903360000,6.379,6.38,6.368,6.368,2581.9
+1698903420000,6.369,6.374,6.36,6.366,4669.3
+1698903480000,6.365,6.383,6.364,6.378,4782.6
+1698903540000,6.376,6.387,6.376,6.383,2471.9
+1698903600000,6.383,6.4,6.383,6.393,7930.0
+1698903660000,6.393,6.4,6.388,6.39,5424.8
+1698903720000,6.391,6.4,6.388,6.399,6166.8
+1698903780000,6.397,6.398,6.389,6.394,3245.5
+1698903840000,6.394,6.416,6.394,6.406,24000.9
+1698903900000,6.405,6.407,6.389,6.389,4523.7
+1698903960000,6.389,6.392,6.38,6.39,4422.8
+1698904020000,6.39,6.401,6.383,6.399,4680.7
+1698904080000,6.399,6.399,6.388,6.398,4018.6
+1698904140000,6.396,6.402,6.393,6.401,3342.3
+1698904200000,6.4,6.403,6.389,6.397,5284.8
+1698904260000,6.397,6.405,6.392,6.403,7937.7
+1698904320000,6.404,6.404,6.385,6.403,7188.9
+1698904380000,6.403,6.407,6.396,6.4,8024.0
+1698904440000,6.4,6.401,6.398,6.399,2458.0
+1698904500000,6.398,6.398,6.373,6.377,6902.5
+1698904560000,6.378,6.406,6.376,6.406,4259.3
+1698904620000,6.407,6.421,6.396,6.396,15093.1
+1698904680000,6.396,6.408,6.387,6.404,5287.7
+1698904740000,6.405,6.407,6.39,6.4,8627.7
+1698904800000,6.4,6.41,6.384,6.386,7794.1
+1698904860000,6.385,6.41,6.383,6.403,5200.9
+1698904920000,6.403,6.41,6.4,6.4,4629.2
+1698904980000,6.399,6.402,6.387,6.398,11661.1
+1698905040000,6.399,6.399,6.384,6.393,8203.3
+1698905100000,6.393,6.394,6.385,6.391,2984.5
+1698905160000,6.391,6.391,6.379,6.382,8411.3
+1698905220000,6.381,6.399,6.38,6.397,3574.9
+1698905280000,6.399,6.401,6.391,6.397,6108.5
+1698905340000,6.398,6.4,6.391,6.398,4278.7
+1698905400000,6.398,6.4,6.379,6.379,9252.6
+1698905460000,6.378,6.391,6.377,6.387,3460.2
+1698905520000,6.387,6.393,6.382,6.383,2682.1
+1698905580000,6.384,6.386,6.38,6.383,2551.2
+1698905640000,6.383,6.386,6.368,6.382,6715.4
+1698905700000,6.383,6.383,6.364,6.381,7578.5
+1698905760000,6.382,6.383,6.366,6.376,9827.0
+1698905820000,6.377,6.398,6.377,6.389,6344.9
+1698905880000,6.39,6.399,6.38,6.386,7220.1
+1698905940000,6.387,6.395,6.383,6.383,7095.5
+1698906000000,6.383,6.384,6.371,6.376,5502.9
+1698906060000,6.375,6.376,6.359,6.364,20986.3
+1698906120000,6.365,6.39,6.365,6.388,6688.0
+1698906180000,6.389,6.397,6.378,6.396,8323.0
+1698906240000,6.395,6.4,6.388,6.395,6116.6
+1698906300000,6.395,6.403,6.395,6.396,3771.5
+1698906360000,6.397,6.405,6.397,6.401,3828.3
+1698906420000,6.401,6.402,6.392,6.401,4020.8
+1698906480000,6.401,6.403,6.389,6.398,5932.8
+1698906540000,6.399,6.404,6.396,6.397,6160.2
+1698906600000,6.396,6.401,6.39,6.395,4079.7
+1698906660000,6.395,6.399,6.391,6.399,2296.2
+1698906720000,6.399,6.411,6.398,6.408,14112.1
+1698906780000,6.408,6.421,6.401,6.411,7089.5
+1698906840000,6.41,6.41,6.394,6.396,5460.9
+1698906900000,6.396,6.398,6.391,6.398,5188.6
+1698906960000,6.398,6.407,6.398,6.407,5888.0
+1698907020000,6.405,6.414,6.401,6.414,6381.3
+1698907080000,6.413,6.42,6.41,6.41,4983.6
+1698907140000,6.411,6.411,6.395,6.399,10905.0
+1698907200000,6.4,6.418,6.398,6.414,11443.2
+1698907260000,6.415,6.421,6.4,6.4,18450.0
+1698907320000,6.401,6.406,6.399,6.401,5869.5
+1698907380000,6.402,6.403,6.38,6.382,12705.7
+1698907440000,6.382,6.389,6.38,6.388,4622.3
+1698907500000,6.39,6.41,6.389,6.409,6293.2
+1698907560000,6.408,6.408,6.391,6.4,2807.8
+1698907620000,6.401,6.402,6.391,6.394,3073.3
+1698907680000,6.393,6.397,6.383,6.383,4790.8
+1698907740000,6.383,6.386,6.373,6.378,4886.5
+1698907800000,6.377,6.383,6.373,6.379,5253.7
+1698907860000,6.38,6.394,6.376,6.388,8839.6
+1698907920000,6.389,6.402,6.385,6.402,8717.8
+1698907980000,6.403,6.416,6.399,6.406,12819.6
+1698908040000,6.406,6.412,6.405,6.411,2133.4
+1698908100000,6.412,6.42,6.41,6.412,5822.4
+1698908160000,6.413,6.415,6.406,6.409,4075.4
+1698908220000,6.407,6.412,6.397,6.41,12629.8
+1698908280000,6.41,6.416,6.408,6.41,3752.2
+1698908340000,6.412,6.415,6.407,6.414,3736.7
+1698908400000,6.414,6.436,6.411,6.436,14735.3
+1698908460000,6.435,6.447,6.425,6.447,18341.1
+1698908520000,6.447,6.465,6.443,6.465,17914.6
+1698908580000,6.464,6.477,6.461,6.477,18614.9
+1698908640000,6.478,6.485,6.467,6.479,24519.0
+1698908700000,6.479,6.485,6.472,6.485,11710.7
+1698908760000,6.485,6.488,6.47,6.475,13380.5
+1698908820000,6.473,6.488,6.472,6.483,8233.0
+1698908880000,6.483,6.489,6.474,6.48,7081.4
+1698908940000,6.48,6.497,6.478,6.484,10766.0
+1698909000000,6.483,6.496,6.461,6.493,20461.9
+1698909060000,6.493,6.494,6.479,6.479,9066.5
+1698909120000,6.478,6.488,6.465,6.486,11445.0
+1698909180000,6.488,6.514,6.487,6.51,25516.4
+1698909240000,6.51,6.511,6.489,6.495,15912.3
+1698909300000,6.496,6.519,6.489,6.504,22616.5
+1698909360000,6.502,6.513,6.497,6.512,10025.0
+1698909420000,6.511,6.515,6.497,6.512,15176.8
+1698909480000,6.512,6.537,6.512,6.534,19877.7
+1698909540000,6.534,6.54,6.532,6.533,11832.4
+1698909600000,6.535,6.546,6.503,6.51,25868.3
+1698909660000,6.51,6.519,6.502,6.505,9104.8
+1698909720000,6.505,6.514,6.503,6.51,7199.4
+1698909780000,6.51,6.516,6.506,6.515,7284.3
+1698909840000,6.516,6.518,6.501,6.506,12971.1
+1698909900000,6.506,6.509,6.498,6.503,11576.1
+1698909960000,6.504,6.504,6.483,6.491,8230.1
+1698910020000,6.491,6.557,6.49,6.536,39171.3
+1698910080000,6.537,6.543,6.499,6.501,26306.8
+1698910140000,6.501,6.525,6.5,6.507,21288.1
+1698910200000,6.507,6.513,6.501,6.51,12179.6
+1698910260000,6.508,6.528,6.498,6.528,17858.7
+1698910320000,6.529,6.533,6.508,6.525,10400.0
+1698910380000,6.525,6.543,6.521,6.526,6114.0
+1698910440000,6.526,6.533,6.517,6.529,5362.8
+1698910500000,6.531,6.541,6.516,6.534,12576.8
+1698910560000,6.533,6.54,6.53,6.533,4319.6
+1698910620000,6.534,6.55,6.532,6.544,10556.0
+1698910680000,6.544,6.552,6.537,6.551,12531.3
+1698910740000,6.551,6.559,6.538,6.538,13351.4
+1698910800000,6.539,6.568,6.538,6.545,18978.2
+1698910860000,6.545,6.548,6.529,6.541,11278.4
+1698910920000,6.541,6.588,6.541,6.566,30864.1
+1698910980000,6.566,6.572,6.555,6.559,8956.1
+1698911040000,6.558,6.579,6.557,6.565,15866.4
+1698911100000,6.565,6.585,6.554,6.573,8890.2
+1698911160000,6.572,6.603,6.571,6.578,34745.2
+1698911220000,6.578,6.604,6.577,6.6,19723.9
+1698911280000,6.6,6.6,6.575,6.578,10338.4
+1698911340000,6.578,6.606,6.574,6.6,23799.7
+1698911400000,6.599,6.599,6.567,6.569,19978.6
+1698911460000,6.569,6.604,6.567,6.602,24617.7
+1698911520000,6.602,6.649,6.602,6.641,65867.3
+1698911580000,6.64,6.666,6.618,6.662,33392.8
+1698911640000,6.663,6.718,6.663,6.706,74715.2
+1698911700000,6.707,6.766,6.707,6.762,84920.1
+1698911760000,6.761,6.813,6.745,6.771,135768.9
+1698911820000,6.771,6.801,6.702,6.728,78209.5
+1698911880000,6.727,6.753,6.707,6.723,64148.4
+1698911940000,6.723,6.739,6.7,6.731,30745.0
+1698912000000,6.729,6.84,6.72,6.8,161253.5
+1698912060000,6.802,6.854,6.801,6.815,85058.8
+1698912120000,6.818,6.881,6.793,6.812,122920.0
+1698912180000,6.811,6.831,6.702,6.712,96409.3
+1698912240000,6.711,6.712,6.611,6.62,127825.1
+1698912300000,6.622,6.715,6.62,6.712,72223.0
+1698912360000,6.711,6.732,6.671,6.684,52650.0
+1698912420000,6.681,6.704,6.657,6.66,27609.2
+1698912480000,6.658,6.663,6.615,6.622,59255.1
+1698912540000,6.623,6.673,6.623,6.632,36922.3
+1698912600000,6.631,6.643,6.567,6.569,66667.5
+1698912660000,6.57,6.592,6.515,6.568,91058.8
+1698912720000,6.567,6.593,6.549,6.589,42798.6
+1698912780000,6.588,6.618,6.581,6.611,38008.8
+1698912840000,6.611,6.632,6.573,6.586,104917.3
+1698912900000,6.587,6.65,6.577,6.647,32651.8
+1698912960000,6.646,6.672,6.641,6.659,38218.7
+1698913020000,6.659,6.682,6.655,6.661,31729.0
+1698913080000,6.661,6.69,6.66,6.675,25888.6
+1698913140000,6.673,6.678,6.65,6.655,11043.9
+1698913200000,6.655,6.655,6.626,6.635,29428.4
+1698913260000,6.635,6.643,6.615,6.618,15061.8
+1698913320000,6.617,6.651,6.613,6.642,17800.8
+1698913380000,6.643,6.643,6.615,6.63,11023.8
+1698913440000,6.63,6.635,6.622,6.627,7688.6
+1698913500000,6.626,6.656,6.624,6.647,10231.4
+1698913560000,6.647,6.649,6.607,6.609,9932.6
+1698913620000,6.609,6.618,6.588,6.592,23199.4
+1698913680000,6.593,6.601,6.548,6.564,41681.2
+1698913740000,6.565,6.574,6.528,6.553,75690.7
+1698913800000,6.553,6.568,6.548,6.567,17258.2
+1698913860000,6.567,6.575,6.512,6.527,65060.7
+1698913920000,6.528,6.54,6.524,6.533,24020.2
+1698913980000,6.533,6.552,6.521,6.549,15994.8
+1698914040000,6.549,6.582,6.547,6.574,26255.7
+1698914100000,6.574,6.574,6.525,6.544,32504.6
+1698914160000,6.544,6.546,6.517,6.517,23805.9
+1698914220000,6.518,6.53,6.48,6.496,51564.9
+1698914280000,6.497,6.504,6.482,6.493,21627.2
+1698914340000,6.493,6.497,6.489,6.492,11463.2
+1698914400000,6.493,6.505,6.459,6.472,48224.6
+1698914460000,6.472,6.477,6.45,6.455,19776.1
+1698914520000,6.456,6.494,6.456,6.492,20985.6
+1698914580000,6.491,6.497,6.477,6.481,24792.4
+1698914640000,6.483,6.511,6.483,6.506,13684.8
+1698914700000,6.506,6.513,6.477,6.506,19917.2
+1698914760000,6.505,6.519,6.492,6.513,10942.1
+1698914820000,6.515,6.543,6.515,6.526,11497.0
+1698914880000,6.526,6.54,6.523,6.54,13280.8
+1698914940000,6.54,6.548,6.531,6.536,11317.4
+1698915000000,6.537,6.546,6.53,6.544,11142.2
+1698915060000,6.544,6.55,6.531,6.533,17553.1
+1698915120000,6.533,6.55,6.532,6.54,4910.3
+1698915180000,6.539,6.542,6.521,6.528,17063.5
+1698915240000,6.528,6.532,6.52,6.521,7722.6
+1698915300000,6.521,6.536,6.506,6.509,11501.3
+1698915360000,6.509,6.542,6.509,6.541,12126.4
+1698915420000,6.54,6.555,6.533,6.549,17033.5
+1698915480000,6.549,6.55,6.533,6.541,8756.2
+1698915540000,6.539,6.571,6.533,6.569,11705.3
+1698915600000,6.569,6.572,6.546,6.548,13662.7
+1698915660000,6.547,6.585,6.546,6.565,16874.7
+1698915720000,6.564,6.585,6.554,6.567,17602.8
+1698915780000,6.567,6.569,6.548,6.549,13042.1
+1698915840000,6.55,6.55,6.529,6.533,13317.5
+1698915900000,6.532,6.539,6.524,6.524,11318.4
+1698915960000,6.527,6.539,6.522,6.537,6728.7
+1698916020000,6.537,6.539,6.522,6.537,15744.3
+1698916080000,6.535,6.537,6.521,6.533,14235.7
+1698916140000,6.534,6.54,6.522,6.523,13423.0
+1698916200000,6.522,6.529,6.522,6.524,5979.7
+1698916260000,6.525,6.54,6.521,6.537,6355.3
+1698916320000,6.538,6.538,6.524,6.529,2419.1
+1698916380000,6.528,6.528,6.513,6.516,5021.6
+1698916440000,6.516,6.523,6.514,6.521,2668.4
+1698916500000,6.519,6.519,6.507,6.514,10022.0
+1698916560000,6.513,6.522,6.51,6.51,9938.1
+1698916620000,6.51,6.527,6.509,6.525,4790.4
+1698916680000,6.525,6.527,6.5,6.516,16056.8
+1698916740000,6.516,6.522,6.507,6.509,5075.4
+1698916800000,6.509,6.518,6.504,6.507,6305.7
+1698916860000,6.508,6.512,6.493,6.493,12403.4
+1698916920000,6.494,6.5,6.48,6.5,16929.0
+1698916980000,6.499,6.508,6.497,6.508,8153.6
+1698917040000,6.509,6.526,6.506,6.52,10336.2
+1698917100000,6.52,6.524,6.512,6.521,4376.8
+1698917160000,6.52,6.52,6.505,6.507,7400.1
+1698917220000,6.507,6.519,6.507,6.519,5016.5
+1698917280000,6.519,6.519,6.506,6.509,4424.6
+1698917340000,6.508,6.509,6.501,6.507,4961.6
+1698917400000,6.508,6.509,6.497,6.507,9151.6
+1698917460000,6.508,6.527,6.508,6.526,6345.0
+1698917520000,6.526,6.529,6.518,6.522,8359.0
+1698917580000,6.523,6.536,6.521,6.528,9947.1
+1698917640000,6.527,6.527,6.517,6.518,4077.5
+1698917700000,6.517,6.517,6.505,6.506,3835.4
+1698917760000,6.506,6.51,6.5,6.507,6595.0
+1698917820000,6.508,6.51,6.49,6.491,7794.3
+1698917880000,6.49,6.492,6.477,6.478,19296.2
+1698917940000,6.479,6.492,6.479,6.486,6437.6
+1698918000000,6.484,6.495,6.48,6.494,6263.5
+1698918060000,6.494,6.499,6.478,6.478,8654.6
+1698918120000,6.478,6.483,6.472,6.474,9495.0
+1698918180000,6.476,6.517,6.476,6.503,41804.5
+1698918240000,6.504,6.52,6.503,6.516,7770.2
+1698918300000,6.516,6.572,6.513,6.57,18575.9
+1698918360000,6.571,6.576,6.545,6.545,21530.7
+1698918420000,6.545,6.57,6.538,6.559,25005.6
+1698918480000,6.558,6.56,6.542,6.556,16386.4
+1698918540000,6.557,6.581,6.551,6.572,14999.0
+1698918600000,6.572,6.573,6.546,6.551,8672.1
+1698918660000,6.549,6.55,6.532,6.546,8464.2
+1698918720000,6.547,6.556,6.504,6.514,39837.0
+1698918780000,6.513,6.523,6.513,6.516,5354.0
+1698918840000,6.517,6.523,6.514,6.52,3197.1
+1698918900000,6.519,6.561,6.515,6.561,40170.3
+1698918960000,6.561,6.561,6.534,6.547,15095.1
+1698919020000,6.547,6.55,6.522,6.525,17474.5
+1698919080000,6.525,6.533,6.518,6.523,4140.6
+1698919140000,6.522,6.522,6.514,6.516,4639.5
+1698919200000,6.516,6.516,6.491,6.491,10813.3
+1698919260000,6.491,6.494,6.478,6.493,21224.1
+1698919320000,6.492,6.495,6.48,6.495,5919.3
+1698919380000,6.495,6.507,6.491,6.494,8440.0
+1698919440000,6.494,6.499,6.486,6.499,4400.0
+1698919500000,6.499,6.521,6.499,6.51,9148.6
+1698919560000,6.509,6.509,6.475,6.488,10036.5
+1698919620000,6.488,6.495,6.476,6.481,7971.1
+1698919680000,6.482,6.488,6.474,6.483,6403.9
+1698919740000,6.483,6.492,6.481,6.485,4565.5
+1698919800000,6.484,6.496,6.478,6.483,9212.2
+1698919860000,6.483,6.488,6.479,6.482,4565.0
+1698919920000,6.483,6.504,6.475,6.497,15981.9
+1698919980000,6.497,6.498,6.479,6.48,3913.2
+1698920040000,6.478,6.482,6.475,6.482,3611.0
+1698920100000,6.481,6.505,6.479,6.5,4217.9
+1698920160000,6.501,6.501,6.484,6.487,4674.0
+1698920220000,6.486,6.488,6.48,6.482,2243.9
+1698920280000,6.482,6.485,6.476,6.48,5005.3
+1698920340000,6.48,6.484,6.468,6.473,13593.0
+1698920400000,6.472,6.474,6.441,6.457,38132.7
+1698920460000,6.454,6.486,6.45,6.473,23585.4
+1698920520000,6.473,6.475,6.466,6.467,6508.9
+1698920580000,6.467,6.47,6.459,6.463,4508.0
+1698920640000,6.464,6.473,6.464,6.467,5632.7
+1698920700000,6.467,6.479,6.458,6.459,5317.5
+1698920760000,6.459,6.465,6.45,6.452,5066.7
+1698920820000,6.453,6.463,6.447,6.456,4737.5
+1698920880000,6.456,6.469,6.453,6.466,4633.2
+1698920940000,6.469,6.469,6.449,6.457,12406.7
+1698921000000,6.456,6.464,6.432,6.446,16758.3
+1698921060000,6.447,6.474,6.442,6.467,12133.8
+1698921120000,6.466,6.466,6.436,6.447,14846.1
+1698921180000,6.447,6.456,6.439,6.445,10232.0
+1698921240000,6.446,6.454,6.443,6.453,7096.8
+1698921300000,6.453,6.458,6.445,6.446,6037.4
+1698921360000,6.445,6.45,6.438,6.442,7768.9
+1698921420000,6.443,6.446,6.43,6.433,10458.7
+1698921480000,6.432,6.436,6.413,6.428,29335.7
+1698921540000,6.43,6.442,6.427,6.432,11157.0
+1698921600000,6.433,6.444,6.428,6.439,11072.5
+1698921660000,6.439,6.45,6.432,6.449,8944.7
+1698921720000,6.448,6.448,6.43,6.436,15033.1
+1698921780000,6.436,6.443,6.427,6.432,4693.2
+1698921840000,6.432,6.451,6.431,6.451,7484.7
+1698921900000,6.453,6.453,6.432,6.434,17954.7
+1698921960000,6.436,6.437,6.418,6.421,15308.5
+1698922020000,6.42,6.434,6.419,6.433,9640.5
+1698922080000,6.433,6.435,6.422,6.427,6995.1
+1698922140000,6.427,6.442,6.424,6.434,3552.6
+1698922200000,6.434,6.442,6.429,6.433,5806.7
+1698922260000,6.432,6.449,6.429,6.449,7658.9
+1698922320000,6.449,6.451,6.439,6.439,3480.6
+1698922380000,6.44,6.442,6.438,6.44,2707.8
+1698922440000,6.44,6.441,6.416,6.42,10396.8
+1698922500000,6.42,6.436,6.412,6.436,9298.1
+1698922560000,6.437,6.439,6.428,6.433,5989.3
+1698922620000,6.432,6.433,6.416,6.417,11898.9
+1698922680000,6.418,6.428,6.418,6.427,4007.6
+1698922740000,6.426,6.428,6.412,6.422,6899.7
+1698922800000,6.423,6.425,6.411,6.412,12225.8
+1698922860000,6.413,6.422,6.4,6.421,24395.4
+1698922920000,6.421,6.442,6.42,6.441,10661.2
+1698922980000,6.441,6.446,6.426,6.429,8973.7
+1698923040000,6.43,6.446,6.429,6.443,5615.4
+1698923100000,6.444,6.451,6.441,6.446,10588.5
+1698923160000,6.446,6.46,6.439,6.45,13758.7
+1698923220000,6.449,6.451,6.432,6.44,4124.3
+1698923280000,6.44,6.449,6.44,6.446,5055.1
+1698923340000,6.445,6.45,6.436,6.443,10216.6
+1698923400000,6.443,6.453,6.44,6.451,12734.5
+1698923460000,6.452,6.456,6.44,6.446,11405.1
+1698923520000,6.446,6.45,6.436,6.45,5423.2
+1698923580000,6.447,6.448,6.437,6.439,4152.4
+1698923640000,6.439,6.439,6.425,6.429,5268.6
+1698923700000,6.427,6.431,6.42,6.422,9166.3
+1698923760000,6.422,6.429,6.411,6.411,9484.9
+1698923820000,6.412,6.42,6.404,6.416,14121.0
+1698923880000,6.416,6.431,6.416,6.418,6921.9
+1698923940000,6.418,6.421,6.411,6.421,6856.5
+1698924000000,6.422,6.425,6.415,6.424,14303.4
+1698924060000,6.424,6.441,6.423,6.44,4834.0
+1698924120000,6.441,6.442,6.415,6.423,9588.3
+1698924180000,6.423,6.424,6.413,6.415,3877.8
+1698924240000,6.415,6.416,6.404,6.41,7707.1
+1698924300000,6.407,6.408,6.384,6.388,26385.3
+1698924360000,6.388,6.391,6.369,6.373,22726.1
+1698924420000,6.372,6.381,6.366,6.376,7099.9
+1698924480000,6.376,6.387,6.374,6.378,10934.2
+1698924540000,6.378,6.378,6.365,6.367,17777.7
+1698924600000,6.367,6.382,6.363,6.37,13254.5
+1698924660000,6.37,6.376,6.361,6.371,13583.0
+1698924720000,6.371,6.39,6.37,6.387,8427.5
+1698924780000,6.387,6.398,6.376,6.395,8693.6
+1698924840000,6.395,6.412,6.395,6.407,8511.2
+1698924900000,6.406,6.415,6.398,6.411,8817.8
+1698924960000,6.41,6.424,6.406,6.423,3789.1
+1698925020000,6.423,6.423,6.402,6.422,26383.9
+1698925080000,6.421,6.431,6.41,6.428,15940.6
+1698925140000,6.427,6.459,6.427,6.456,41970.8
+1698925200000,6.455,6.459,6.43,6.44,37714.1
+1698925260000,6.441,6.451,6.437,6.439,7151.4
+1698925320000,6.437,6.44,6.427,6.433,8118.9
+1698925380000,6.432,6.436,6.426,6.428,4580.6
+1698925440000,6.428,6.438,6.428,6.438,3593.4
+1698925500000,6.439,6.44,6.427,6.435,10186.7
+1698925560000,6.434,6.438,6.425,6.425,6935.4
+1698925620000,6.425,6.432,6.425,6.429,3458.5
+1698925680000,6.427,6.427,6.417,6.419,4008.5
+1698925740000,6.419,6.419,6.402,6.407,7371.1
+1698925800000,6.407,6.42,6.404,6.42,4934.3
+1698925860000,6.421,6.43,6.408,6.408,4771.9
+1698925920000,6.408,6.429,6.408,6.428,4473.2
+1698925980000,6.429,6.447,6.429,6.437,10004.0
+1698926040000,6.437,6.443,6.433,6.443,4987.0
+1698926100000,6.443,6.445,6.436,6.439,5080.6
+1698926160000,6.44,6.44,6.431,6.434,2900.3
+1698926220000,6.435,6.445,6.435,6.442,3689.5
+1698926280000,6.442,6.446,6.439,6.445,2064.0
+1698926340000,6.445,6.447,6.43,6.434,5292.7
+1698926400000,6.432,6.434,6.415,6.421,9096.4
+1698926460000,6.421,6.428,6.411,6.412,6376.5
+1698926520000,6.412,6.417,6.406,6.409,6668.9
+1698926580000,6.408,6.412,6.396,6.405,12027.7
+1698926640000,6.404,6.411,6.398,6.408,5098.8
+1698926700000,6.407,6.413,6.402,6.411,8228.6
+1698926760000,6.411,6.416,6.406,6.415,5175.2
+1698926820000,6.415,6.426,6.404,6.426,4643.5
+1698926880000,6.426,6.431,6.418,6.418,9614.7
+1698926940000,6.419,6.429,6.412,6.428,4093.7
+1698927000000,6.429,6.441,6.429,6.441,4441.3
+1698927060000,6.442,6.443,6.429,6.431,2963.3
+1698927120000,6.431,6.435,6.426,6.433,5145.0
+1698927180000,6.433,6.435,6.426,6.427,2604.4
+1698927240000,6.428,6.43,6.421,6.426,5657.9
+1698927300000,6.425,6.433,6.419,6.427,4245.2
+1698927360000,6.426,6.433,6.415,6.432,5191.6
+1698927420000,6.432,6.441,6.425,6.439,7828.5
+1698927480000,6.437,6.44,6.433,6.44,1626.8
+1698927540000,6.44,6.447,6.44,6.442,5478.3
+1698927600000,6.442,6.446,6.432,6.435,6936.4
+1698927660000,6.434,6.436,6.422,6.427,5211.0
+1698927720000,6.427,6.429,6.424,6.426,1826.2
+1698927780000,6.425,6.43,6.422,6.43,3180.2
+1698927840000,6.43,6.435,6.43,6.433,3840.0
+1698927900000,6.433,6.433,6.418,6.421,4775.1
+1698927960000,6.422,6.424,6.418,6.42,2445.8
+1698928020000,6.42,6.424,6.404,6.405,9589.5
+1698928080000,6.406,6.408,6.398,6.402,9878.3
+1698928140000,6.401,6.404,6.393,6.394,5238.0
+1698928200000,6.395,6.402,6.389,6.398,14751.5
+1698928260000,6.399,6.402,6.371,6.379,23337.2
+1698928320000,6.38,6.385,6.366,6.378,17279.4
+1698928380000,6.375,6.389,6.37,6.389,11202.2
+1698928440000,6.388,6.406,6.388,6.405,7203.7
+1698928500000,6.406,6.41,6.388,6.389,10803.1
+1698928560000,6.388,6.389,6.376,6.38,10712.3
+1698928620000,6.379,6.382,6.367,6.38,17167.1
+1698928680000,6.378,6.399,6.374,6.39,10152.5
+1698928740000,6.392,6.395,6.38,6.385,4941.0
+1698928800000,6.384,6.392,6.374,6.39,8497.5
+1698928860000,6.389,6.389,6.366,6.371,11984.7
+1698928920000,6.369,6.373,6.357,6.37,17798.0
+1698928980000,6.369,6.377,6.36,6.375,10015.2
+1698929040000,6.375,6.38,6.37,6.376,9586.7
+1698929100000,6.375,6.378,6.367,6.377,8779.8
+1698929160000,6.377,6.39,6.377,6.385,8859.4
+1698929220000,6.386,6.39,6.381,6.383,5308.2
+1698929280000,6.384,6.403,6.382,6.393,10165.5
+1698929340000,6.392,6.405,6.392,6.403,4545.8
+1698929400000,6.403,6.41,6.399,6.402,6946.1
+1698929460000,6.402,6.411,6.396,6.405,8148.2
+1698929520000,6.405,6.42,6.402,6.415,12368.8
+1698929580000,6.415,6.422,6.402,6.403,5226.7
+1698929640000,6.405,6.42,6.405,6.412,4530.5
+1698929700000,6.412,6.412,6.395,6.398,3990.7
+1698929760000,6.397,6.403,6.394,6.396,5033.3
+1698929820000,6.394,6.396,6.385,6.387,3523.6
+1698929880000,6.389,6.39,6.377,6.387,8879.8
+1698929940000,6.387,6.387,6.366,6.376,37133.4
+1698930000000,6.376,6.385,6.368,6.372,10315.0
+1698930060000,6.372,6.388,6.363,6.385,9192.0
+1698930120000,6.385,6.403,6.385,6.403,4893.1
+1698930180000,6.403,6.403,6.394,6.395,7315.2
+1698930240000,6.396,6.399,6.374,6.374,12096.3
+1698930300000,6.374,6.374,6.339,6.342,41216.3
+1698930360000,6.342,6.345,6.299,6.313,117506.7
+1698930420000,6.313,6.315,6.217,6.285,152641.5
+1698930480000,6.283,6.291,6.259,6.264,49527.5
+1698930540000,6.263,6.284,6.251,6.272,27204.0
+1698930600000,6.271,6.276,6.179,6.228,145746.3
+1698930660000,6.228,6.251,6.226,6.247,41183.9
+1698930720000,6.247,6.261,6.203,6.208,53527.0
+1698930780000,6.208,6.223,6.1,6.16,186062.1
+1698930840000,6.16,6.21,6.138,6.198,98083.5
+1698930900000,6.2,6.216,6.174,6.211,55110.6
+1698930960000,6.212,6.236,6.201,6.232,27002.8
+1698931020000,6.233,6.242,6.224,6.24,18846.3
+1698931080000,6.239,6.245,6.228,6.241,28666.6
+1698931140000,6.242,6.251,6.228,6.249,23196.4
+1698931200000,6.248,6.258,6.239,6.25,20737.9
+1698931260000,6.25,6.286,6.249,6.28,59549.7
+1698931320000,6.279,6.279,6.227,6.245,33269.9
+1698931380000,6.243,6.251,6.229,6.248,23033.7
+1698931440000,6.249,6.254,6.225,6.231,11790.6
+1698931500000,6.229,6.252,6.225,6.25,15886.3
+1698931560000,6.251,6.267,6.234,6.252,15509.7
+1698931620000,6.252,6.253,6.231,6.241,12591.7
+1698931680000,6.241,6.248,6.232,6.233,9217.8
+1698931740000,6.234,6.242,6.23,6.242,5867.1
+1698931800000,6.242,6.248,6.217,6.222,14936.6
+1698931860000,6.223,6.259,6.223,6.248,18303.8
+1698931920000,6.247,6.249,6.233,6.246,13690.9
+1698931980000,6.245,6.262,6.24,6.25,20186.4
+1698932040000,6.251,6.281,6.25,6.273,34910.2
+1698932100000,6.272,6.285,6.26,6.282,22470.3
+1698932160000,6.284,6.294,6.274,6.278,18706.0
+1698932220000,6.277,6.292,6.276,6.285,10352.4
+1698932280000,6.284,6.285,6.272,6.276,10636.7
+1698932340000,6.276,6.281,6.259,6.261,15640.3
+1698932400000,6.261,6.262,6.246,6.256,18536.5
+1698932460000,6.256,6.258,6.217,6.224,48438.0
+1698932520000,6.223,6.232,6.215,6.221,17120.5
+1698932580000,6.221,6.231,6.213,6.214,16175.1
+1698932640000,6.213,6.227,6.15,6.221,79746.7
+1698932700000,6.22,6.222,6.162,6.207,52625.7
+1698932760000,6.207,6.233,6.199,6.225,22732.0
+1698932820000,6.225,6.227,6.206,6.227,18705.9
+1698932880000,6.227,6.239,6.214,6.226,20885.9
+1698932940000,6.225,6.234,6.215,6.233,13396.4
+1698933000000,6.234,6.254,6.229,6.249,23851.8
+1698933060000,6.248,6.264,6.243,6.257,12954.6
+1698933120000,6.256,6.259,6.244,6.258,13065.6
+1698933180000,6.256,6.273,6.251,6.261,18440.7
+1698933240000,6.261,6.273,6.26,6.266,8710.6
+1698933300000,6.267,6.284,6.265,6.275,17481.7
+1698933360000,6.275,6.284,6.273,6.281,8089.7
+1698933420000,6.281,6.285,6.262,6.274,13033.7
+1698933480000,6.274,6.276,6.261,6.265,8948.7
+1698933540000,6.263,6.269,6.25,6.267,12959.3
+1698933600000,6.268,6.289,6.268,6.283,23856.4
+1698933660000,6.281,6.295,6.28,6.294,6081.1
+1698933720000,6.295,6.296,6.277,6.28,8919.2
+1698933780000,6.28,6.284,6.266,6.275,11809.1
+1698933840000,6.274,6.278,6.253,6.253,11906.3
+1698933900000,6.253,6.274,6.245,6.247,11434.5
+1698933960000,6.248,6.25,6.225,6.229,12731.2
+1698934020000,6.229,6.234,6.206,6.206,17630.6
+1698934080000,6.206,6.222,6.202,6.221,24062.4
+1698934140000,6.22,6.22,6.205,6.21,10462.0
+1698934200000,6.209,6.22,6.19,6.204,46289.4
+1698934260000,6.204,6.22,6.173,6.216,25810.7
+1698934320000,6.217,6.224,6.189,6.189,14374.0
+1698934380000,6.188,6.222,6.187,6.221,16759.8
+1698934440000,6.22,6.229,6.212,6.218,12252.3
+1698934500000,6.219,6.23,6.214,6.215,9539.4
+1698934560000,6.215,6.236,6.204,6.236,19285.3
+1698934620000,6.236,6.244,6.231,6.238,8406.6
+1698934680000,6.239,6.246,6.237,6.24,12695.6
+1698934740000,6.241,6.245,6.231,6.235,5857.4
+1698934800000,6.235,6.256,6.234,6.253,18822.7
+1698934860000,6.252,6.269,6.232,6.265,12587.9
+1698934920000,6.263,6.263,6.235,6.236,5799.1
+1698934980000,6.237,6.237,6.207,6.211,9193.1
+1698935040000,6.21,6.228,6.198,6.225,12695.8
+1698935100000,6.226,6.227,6.21,6.222,13127.1
+1698935160000,6.221,6.225,6.204,6.219,8520.6
+1698935220000,6.22,6.236,6.213,6.22,8143.7
+1698935280000,6.22,6.238,6.217,6.237,7714.2
+1698935340000,6.236,6.243,6.216,6.216,12698.3
+1698935400000,6.218,6.237,6.214,6.234,5396.9
+1698935460000,6.233,6.238,6.212,6.226,14215.6
+1698935520000,6.227,6.238,6.206,6.211,13386.1
+1698935580000,6.211,6.234,6.201,6.234,6948.4
+1698935640000,6.234,6.234,6.191,6.196,13734.2
+1698935700000,6.196,6.197,6.166,6.169,28064.3
+1698935760000,6.169,6.175,6.145,6.162,34238.2
+1698935820000,6.163,6.171,6.146,6.168,25661.2
+1698935880000,6.169,6.181,6.16,6.167,16411.5
+1698935940000,6.167,6.183,6.165,6.181,9565.4
+1698936000000,6.179,6.207,6.17,6.207,11298.5
+1698936060000,6.207,6.234,6.203,6.223,17370.7
+1698936120000,6.224,6.235,6.218,6.223,8289.1
+1698936180000,6.222,6.222,6.201,6.206,8171.5
+1698936240000,6.204,6.205,6.191,6.192,7132.7
+1698936300000,6.192,6.198,6.188,6.19,4426.8
+1698936360000,6.19,6.21,6.184,6.207,7132.9
+1698936420000,6.205,6.23,6.205,6.226,9913.0
+1698936480000,6.226,6.238,6.222,6.236,11523.8
+1698936540000,6.237,6.25,6.22,6.225,21682.9
+1698936600000,6.225,6.232,6.218,6.219,6992.4
+1698936660000,6.219,6.227,6.207,6.221,7734.9
+1698936720000,6.222,6.226,6.215,6.218,4559.1
+1698936780000,6.217,6.224,6.208,6.217,4618.1
+1698936840000,6.216,6.219,6.202,6.202,4098.0
+1698936900000,6.201,6.208,6.198,6.206,8828.1
+1698936960000,6.206,6.211,6.2,6.204,4991.4
+1698937020000,6.205,6.215,6.205,6.21,4668.9
+1698937080000,6.21,6.215,6.201,6.203,3748.3
+1698937140000,6.203,6.215,6.203,6.206,3866.9
+1698937200000,6.206,6.217,6.2,6.21,7691.0
+1698937260000,6.209,6.215,6.192,6.2,5436.7
+1698937320000,6.2,6.214,6.189,6.19,12706.1
+1698937380000,6.189,6.19,6.17,6.178,15720.3
+1698937440000,6.176,6.196,6.175,6.187,11903.7
+1698937500000,6.185,6.196,6.18,6.184,9141.6
+1698937560000,6.183,6.183,6.131,6.132,35077.4
+1698937620000,6.132,6.152,6.1,6.139,72208.0
+1698937680000,6.139,6.156,6.135,6.15,10785.0
+1698937740000,6.148,6.159,6.128,6.152,22154.1
+1698937800000,6.152,6.171,6.152,6.159,25544.0
+1698937860000,6.159,6.17,6.151,6.157,10912.1
+1698937920000,6.158,6.181,6.155,6.175,11441.2
+1698937980000,6.177,6.178,6.153,6.156,8609.1
+1698938040000,6.157,6.157,6.14,6.144,8586.6
+1698938100000,6.143,6.15,6.131,6.133,7703.8
+1698938160000,6.133,6.146,6.122,6.145,14700.5
+1698938220000,6.145,6.167,6.143,6.163,11087.9
+1698938280000,6.163,6.168,6.147,6.149,12461.9
+1698938340000,6.148,6.149,6.113,6.116,14485.2
+1698938400000,6.117,6.124,6.066,6.077,69116.0
+1698938460000,6.076,6.077,6.032,6.066,110267.7
+1698938520000,6.067,6.077,6.049,6.07,186947.5
+1698938580000,6.071,6.099,6.059,6.096,40658.2
+1698938640000,6.097,6.1,6.087,6.094,19050.3
+1698938700000,6.093,6.105,6.086,6.105,20448.0
+1698938760000,6.105,6.121,6.104,6.115,15692.2
+1698938820000,6.117,6.135,6.115,6.132,17945.5
+1698938880000,6.132,6.134,6.104,6.107,10093.4
+1698938940000,6.107,6.107,6.087,6.092,19514.9
+1698939000000,6.092,6.117,6.078,6.108,19005.4
+1698939060000,6.108,6.108,6.057,6.057,16439.0
+1698939120000,6.058,6.093,6.056,6.089,21714.6
+1698939180000,6.09,6.112,6.08,6.106,12471.7
+1698939240000,6.106,6.13,6.102,6.104,14722.2
+1698939300000,6.105,6.136,6.105,6.133,20319.9
+1698939360000,6.134,6.152,6.134,6.148,21659.7
+1698939420000,6.148,6.153,6.139,6.149,17636.2
+1698939480000,6.15,6.153,6.14,6.142,8242.4
+1698939540000,6.143,6.143,6.135,6.138,4326.0
+1698939600000,6.138,6.143,6.109,6.124,15407.7
+1698939660000,6.124,6.137,6.123,6.123,6132.0
+1698939720000,6.123,6.135,6.117,6.135,6939.0
+1698939780000,6.134,6.134,6.118,6.118,14246.8
+1698939840000,6.119,6.138,6.119,6.131,7155.4
+1698939900000,6.132,6.141,6.121,6.141,9340.9
+1698939960000,6.141,6.15,6.137,6.142,9116.0
+1698940020000,6.143,6.146,6.126,6.127,7426.4
+1698940080000,6.127,6.131,6.112,6.12,6569.2
+1698940140000,6.12,6.127,6.116,6.123,2095.8
+1698940200000,6.122,6.126,6.106,6.118,21528.4
+1698940260000,6.118,6.124,6.103,6.12,7257.1
+1698940320000,6.119,6.122,6.111,6.115,3693.3
+1698940380000,6.115,6.12,6.109,6.11,5483.5
+1698940440000,6.109,6.119,6.107,6.117,7168.7
+1698940500000,6.117,6.118,6.101,6.11,7205.6
+1698940560000,6.11,6.116,6.105,6.111,6181.3
+1698940620000,6.111,6.113,6.103,6.106,3890.1
+1698940680000,6.106,6.116,6.085,6.088,11591.2
+1698940740000,6.087,6.092,6.073,6.08,15004.4
+1698940800000,6.079,6.104,6.064,6.104,22589.0
+1698940860000,6.104,6.107,6.071,6.078,23092.4
+1698940920000,6.078,6.088,6.07,6.077,16214.6
+1698940980000,6.078,6.091,6.076,6.086,8178.0
+1698941040000,6.086,6.13,6.086,6.13,18013.2
+1698941100000,6.13,6.148,6.124,6.147,16576.7
+1698941160000,6.146,6.152,6.136,6.137,25115.4
+1698941220000,6.138,6.152,6.138,6.147,14532.0
+1698941280000,6.147,6.174,6.145,6.168,30109.3
+1698941340000,6.169,6.172,6.157,6.159,10173.3
+1698941400000,6.159,6.159,6.14,6.144,14202.1
+1698941460000,6.143,6.149,6.139,6.144,5744.4
+1698941520000,6.143,6.144,6.132,6.135,6938.5
+1698941580000,6.134,6.143,6.129,6.143,8054.3
+1698941640000,6.143,6.154,6.136,6.136,8212.2
+1698941700000,6.136,6.179,6.136,6.175,12434.3
+1698941760000,6.175,6.175,6.144,6.147,8905.4
+1698941820000,6.147,6.151,6.138,6.144,8342.1
+1698941880000,6.144,6.144,6.116,6.12,7925.0
+1698941940000,6.119,6.13,6.113,6.116,10981.0
+1698942000000,6.114,6.12,6.093,6.093,18624.2
+1698942060000,6.093,6.098,6.049,6.093,65892.4
+1698942120000,6.093,6.105,6.081,6.093,32621.8
+1698942180000,6.093,6.111,6.081,6.107,24084.7
+1698942240000,6.106,6.118,6.1,6.101,14335.8
+1698942300000,6.102,6.103,6.088,6.091,7991.9
+1698942360000,6.091,6.095,6.068,6.091,11518.2
+1698942420000,6.09,6.105,6.071,6.078,14879.8
+1698942480000,6.077,6.091,6.071,6.089,11972.4
+1698942540000,6.087,6.093,6.071,6.073,9668.7
+1698942600000,6.074,6.081,6.051,6.055,24773.1
+1698942660000,6.055,6.057,6.006,6.055,69121.8
+1698942720000,6.055,6.082,6.051,6.078,21069.9
+1698942780000,6.077,6.105,6.066,6.105,19115.7
+1698942840000,6.105,6.113,6.091,6.111,16715.2
+1698942900000,6.111,6.139,6.105,6.133,14767.1
+1698942960000,6.132,6.136,6.124,6.13,9624.3
+1698943020000,6.13,6.135,6.121,6.127,6233.4
+1698943080000,6.128,6.132,6.119,6.129,7343.2
+1698943140000,6.128,6.129,6.112,6.122,15853.4
+1698943200000,6.121,6.134,6.112,6.127,15563.7
+1698943260000,6.126,6.126,6.1,6.102,8859.1
+1698943320000,6.102,6.112,6.1,6.1,8802.8
+1698943380000,6.101,6.123,6.101,6.123,5926.6
+1698943440000,6.123,6.123,6.106,6.109,4607.5
+1698943500000,6.109,6.13,6.105,6.126,6185.7
+1698943560000,6.125,6.131,6.122,6.126,7128.3
+1698943620000,6.127,6.131,6.122,6.128,6085.7
+1698943680000,6.127,6.134,6.122,6.13,6783.7
+1698943740000,6.129,6.134,6.112,6.116,4335.7
+1698943800000,6.115,6.121,6.108,6.111,6106.2
+1698943860000,6.11,6.125,6.101,6.12,11652.4
+1698943920000,6.121,6.135,6.121,6.133,5912.5
+1698943980000,6.133,6.155,6.132,6.155,15895.4
+1698944040000,6.155,6.163,6.135,6.137,21832.2
+1698944100000,6.137,6.147,6.135,6.143,4702.6
+1698944160000,6.143,6.146,6.13,6.136,7521.4
+1698944220000,6.136,6.141,6.131,6.139,6128.6
+1698944280000,6.139,6.147,6.131,6.139,11756.8
+1698944340000,6.139,6.149,6.138,6.147,3560.0
+1698944400000,6.147,6.148,6.128,6.128,8599.1
+1698944460000,6.128,6.134,6.122,6.129,8473.8
+1698944520000,6.128,6.164,6.127,6.162,10480.6
+1698944580000,6.164,6.169,6.131,6.133,17880.0
+1698944640000,6.133,6.15,6.133,6.137,10714.0
+1698944700000,6.137,6.15,6.136,6.141,7390.9
+1698944760000,6.142,6.158,6.136,6.139,6159.8
+1698944820000,6.139,6.159,6.139,6.152,5289.5
+1698944880000,6.153,6.162,6.144,6.162,5634.7
+1698944940000,6.162,6.165,6.156,6.159,5564.0
+1698945000000,6.159,6.162,6.152,6.155,4641.3
+1698945060000,6.155,6.171,6.155,6.166,9145.0
+1698945120000,6.168,6.177,6.166,6.168,6882.5
+1698945180000,6.168,6.178,6.168,6.172,6640.5
+1698945240000,6.17,6.176,6.158,6.162,13878.1
+1698945300000,6.161,6.164,6.138,6.149,7230.1
+1698945360000,6.149,6.153,6.133,6.14,19296.9
+1698945420000,6.14,6.159,6.135,6.158,9185.0
+1698945480000,6.157,6.18,6.154,6.179,9542.8
+1698945540000,6.18,6.196,6.18,6.188,17681.2
+1698945600000,6.187,6.209,6.18,6.201,22346.0
+1698945660000,6.202,6.225,6.198,6.216,30855.3
+1698945720000,6.216,6.217,6.202,6.204,12231.2
+1698945780000,6.204,6.206,6.184,6.185,13135.5
+1698945840000,6.184,6.186,6.177,6.179,4825.3
+1698945900000,6.179,6.179,6.161,6.166,8565.6
+1698945960000,6.165,6.171,6.162,6.169,4344.8
+1698946020000,6.167,6.173,6.162,6.165,10519.4
+1698946080000,6.164,6.169,6.157,6.169,5039.3
+1698946140000,6.17,6.177,6.167,6.172,3660.3
+1698946200000,6.172,6.198,6.163,6.198,7863.7
+1698946260000,6.197,6.2,6.181,6.188,5207.3
+1698946320000,6.19,6.194,6.179,6.182,6450.8
+1698946380000,6.181,6.191,6.178,6.189,4360.1
+1698946440000,6.189,6.193,6.187,6.191,3893.6
+1698946500000,6.189,6.207,6.185,6.202,15058.9
+1698946560000,6.201,6.201,6.187,6.19,4909.0
+1698946620000,6.189,6.19,6.178,6.178,4189.5
+1698946680000,6.178,6.187,6.175,6.184,6815.7
+1698946740000,6.183,6.187,6.178,6.178,2356.9
+1698946800000,6.178,6.185,6.175,6.175,7396.2
+1698946860000,6.175,6.18,6.169,6.178,7743.8
+1698946920000,6.177,6.181,6.17,6.179,4142.1
+1698946980000,6.179,6.179,6.167,6.175,4071.8
+1698947040000,6.175,6.181,6.175,6.176,5059.9
+1698947100000,6.176,6.19,6.172,6.173,5379.0
+1698947160000,6.174,6.194,6.17,6.188,14476.6
+1698947220000,6.188,6.195,6.188,6.192,6455.1
+1698947280000,6.191,6.204,6.191,6.203,2669.2
+1698947340000,6.203,6.214,6.201,6.208,6631.6
+1698947400000,6.208,6.212,6.203,6.212,4817.9
+1698947460000,6.212,6.221,6.201,6.205,10147.3
+1698947520000,6.204,6.207,6.195,6.206,9582.3
+1698947580000,6.207,6.215,6.2,6.207,5306.8
+1698947640000,6.206,6.21,6.195,6.202,10544.0
+1698947700000,6.203,6.216,6.202,6.212,5719.6
+1698947760000,6.213,6.221,6.204,6.219,5631.3
+1698947820000,6.218,6.219,6.211,6.212,2088.2
+1698947880000,6.212,6.22,6.211,6.215,8685.7
+1698947940000,6.216,6.219,6.209,6.211,5157.3
+1698948000000,6.211,6.211,6.204,6.211,9114.4
+1698948060000,6.212,6.215,6.2,6.203,3611.6
+1698948120000,6.203,6.212,6.2,6.202,2894.0
+1698948180000,6.203,6.205,6.184,6.184,6526.9
+1698948240000,6.185,6.191,6.179,6.185,8413.9
+1698948300000,6.183,6.189,6.178,6.181,5931.4
+1698948360000,6.181,6.185,6.169,6.18,12082.2
+1698948420000,6.178,6.182,6.172,6.182,3175.8
+1698948480000,6.18,6.182,6.171,6.178,5239.4
+1698948540000,6.178,6.188,6.175,6.188,3007.0
+1698948600000,6.189,6.189,6.182,6.185,4842.1
+1698948660000,6.185,6.193,6.185,6.189,3662.0
+1698948720000,6.188,6.21,6.187,6.208,4136.3
+1698948780000,6.207,6.219,6.206,6.213,6194.7
+1698948840000,6.213,6.218,6.211,6.214,3445.7
+1698948900000,6.213,6.222,6.209,6.212,5863.9
+1698948960000,6.213,6.213,6.203,6.208,5503.0
+1698949020000,6.206,6.208,6.197,6.197,3138.0
+1698949080000,6.197,6.198,6.187,6.195,3875.0
+1698949140000,6.195,6.206,6.191,6.198,2996.2
+1698949200000,6.198,6.2,6.186,6.192,3232.0
+1698949260000,6.192,6.205,6.189,6.204,3596.6
+1698949320000,6.204,6.209,6.202,6.202,2205.4
+1698949380000,6.202,6.209,6.195,6.206,2739.3
+1698949440000,6.205,6.211,6.202,6.211,3707.8
+1698949500000,6.211,6.215,6.206,6.215,3133.0
+1698949560000,6.215,6.218,6.195,6.199,21623.0
+1698949620000,6.198,6.199,6.175,6.19,50061.5
+1698949680000,6.191,6.199,6.191,6.196,5438.4
+1698949740000,6.198,6.207,6.198,6.201,5290.1
+1698949800000,6.201,6.201,6.193,6.194,1545.7
+1698949860000,6.194,6.195,6.183,6.185,4633.6
+1698949920000,6.186,6.207,6.186,6.199,9759.9
+1698949980000,6.199,6.206,6.195,6.197,2636.7
+1698950040000,6.197,6.206,6.197,6.202,2869.2
+1698950100000,6.202,6.209,6.2,6.208,3408.4
+1698950160000,6.209,6.219,6.209,6.213,5427.0
+1698950220000,6.214,6.215,6.203,6.203,6140.5
+1698950280000,6.202,6.202,6.195,6.197,1534.2
+1698950340000,6.196,6.2,6.19,6.199,7088.5
+1698950400000,6.199,6.205,6.193,6.193,5283.4
+1698950460000,6.194,6.206,6.187,6.202,5313.7
+1698950520000,6.201,6.204,6.19,6.195,2793.6
+1698950580000,6.196,6.204,6.187,6.204,3581.8
+1698950640000,6.205,6.21,6.203,6.205,3550.1
+1698950700000,6.205,6.209,6.201,6.204,4427.5
+1698950760000,6.204,6.207,6.195,6.197,2877.2
+1698950820000,6.196,6.196,6.17,6.17,13058.9
+1698950880000,6.17,6.175,6.14,6.152,37795.7
+1698950940000,6.152,6.161,6.148,6.159,8863.6
+1698951000000,6.16,6.171,6.16,6.168,6997.6
+1698951060000,6.166,6.178,6.165,6.172,3393.1
+1698951120000,6.171,6.174,6.166,6.17,4974.2
+1698951180000,6.169,6.175,6.169,6.173,1354.7
+1698951240000,6.172,6.175,6.17,6.17,2342.0
+1698951300000,6.171,6.182,6.166,6.176,4497.3
+1698951360000,6.178,6.182,6.174,6.175,2662.3
+1698951420000,6.173,6.174,6.158,6.168,4940.4
+1698951480000,6.168,6.172,6.163,6.171,3298.9
+1698951540000,6.172,6.173,6.162,6.164,1766.9
+1698951600000,6.164,6.168,6.15,6.15,9189.2
+1698951660000,6.151,6.153,6.14,6.15,10998.8
+1698951720000,6.15,6.167,6.149,6.158,8057.6
+1698951780000,6.158,6.161,6.144,6.151,15338.0
+1698951840000,6.151,6.151,6.142,6.146,8903.4
+1698951900000,6.146,6.151,6.139,6.149,13885.7
+1698951960000,6.149,6.154,6.142,6.145,8233.5
+1698952020000,6.145,6.147,6.141,6.146,2445.1
+1698952080000,6.145,6.149,6.143,6.143,5220.3
+1698952140000,6.144,6.145,6.139,6.142,3446.4
+1698952200000,6.144,6.146,6.14,6.14,5723.3
+1698952260000,6.139,6.141,6.132,6.14,8668.1
+1698952320000,6.141,6.148,6.139,6.139,3667.7
+1698952380000,6.141,6.147,6.138,6.142,4941.8
+1698952440000,6.143,6.15,6.143,6.149,3260.6
+1698952500000,6.149,6.158,6.14,6.158,11280.2
+1698952560000,6.159,6.166,6.156,6.161,5511.2
+1698952620000,6.161,6.165,6.159,6.161,3273.4
+1698952680000,6.16,6.164,6.159,6.162,1305.6
+1698952740000,6.161,6.161,6.137,6.139,4087.7
+1698952800000,6.138,6.141,6.136,6.139,2078.1
+1698952860000,6.139,6.148,6.138,6.145,4151.9
+1698952920000,6.145,6.154,6.14,6.154,2549.8
+1698952980000,6.154,6.163,6.153,6.159,1957.4
+1698953040000,6.158,6.158,6.152,6.153,1133.8
+1698953100000,6.154,6.162,6.154,6.158,1647.5
+1698953160000,6.158,6.176,6.158,6.171,8268.0
+1698953220000,6.172,6.194,6.172,6.191,27883.5
+1698953280000,6.191,6.195,6.183,6.183,4115.7
+1698953340000,6.183,6.188,6.179,6.179,2415.5
+1698953400000,6.178,6.185,6.174,6.176,4906.1
+1698953460000,6.175,6.176,6.168,6.17,3888.9
+1698953520000,6.171,6.18,6.163,6.165,6740.8
+1698953580000,6.165,6.176,6.163,6.166,6204.4
+1698953640000,6.166,6.175,6.166,6.175,2153.6
+1698953700000,6.176,6.177,6.167,6.176,4128.5
+1698953760000,6.176,6.179,6.173,6.177,3504.3
+1698953820000,6.176,6.185,6.174,6.178,3602.9
+1698953880000,6.178,6.184,6.177,6.178,1550.5
+1698953940000,6.178,6.184,6.178,6.184,913.4
+1698954000000,6.185,6.195,6.183,6.195,3758.9
+1698954060000,6.195,6.195,6.186,6.192,5973.5
+1698954120000,6.191,6.193,6.187,6.189,3049.7
+1698954180000,6.19,6.197,6.189,6.196,3622.7
+1698954240000,6.195,6.196,6.188,6.189,2109.6
+1698954300000,6.187,6.193,6.186,6.188,5009.1
+1698954360000,6.187,6.191,6.174,6.176,8963.5
+1698954420000,6.178,6.182,6.173,6.173,2455.9
+1698954480000,6.173,6.174,6.165,6.171,3744.9
+1698954540000,6.171,6.173,6.164,6.168,1105.8
+1698954600000,6.167,6.172,6.162,6.167,3539.2
+1698954660000,6.166,6.172,6.163,6.171,2391.6
+1698954720000,6.172,6.174,6.169,6.173,1763.6
+1698954780000,6.173,6.18,6.171,6.18,2141.7
+1698954840000,6.18,6.182,6.177,6.181,806.3
+1698954900000,6.181,6.19,6.181,6.186,3147.3
+1698954960000,6.185,6.185,6.172,6.18,15870.3
+1698955020000,6.18,6.187,6.178,6.187,2100.6
+1698955080000,6.187,6.193,6.185,6.193,3830.7
+1698955140000,6.193,6.196,6.19,6.193,3103.5
+1698955200000,6.193,6.194,6.184,6.191,4789.4
+1698955260000,6.191,6.204,6.19,6.19,6747.1
+1698955320000,6.191,6.191,6.171,6.171,9711.6
+1698955380000,6.172,6.177,6.166,6.171,9451.4
+1698955440000,6.17,6.174,6.165,6.173,3869.1
+1698955500000,6.173,6.178,6.173,6.176,3148.2
+1698955560000,6.176,6.176,6.17,6.172,2411.5
+1698955620000,6.171,6.176,6.166,6.175,4659.9
+1698955680000,6.176,6.186,6.176,6.183,4450.2
+1698955740000,6.183,6.191,6.182,6.191,2186.3
+1698955800000,6.191,6.192,6.188,6.189,1979.5
+1698955860000,6.19,6.198,6.189,6.19,4033.3
+1698955920000,6.19,6.196,6.18,6.193,10573.2
+1698955980000,6.192,6.201,6.19,6.2,4503.4
+1698956040000,6.201,6.204,6.198,6.2,2327.3
+1698956100000,6.2,6.208,6.195,6.202,3684.5
+1698956160000,6.202,6.208,6.202,6.202,2898.8
+1698956220000,6.201,6.203,6.198,6.198,2299.6
+1698956280000,6.197,6.2,6.196,6.196,880.7
+1698956340000,6.196,6.198,6.173,6.178,11910.7
+1698956400000,6.177,6.182,6.172,6.174,3838.0
+1698956460000,6.173,6.175,6.169,6.174,3465.5
+1698956520000,6.175,6.175,6.159,6.162,4327.5
+1698956580000,6.161,6.167,6.143,6.144,6417.0
+1698956640000,6.143,6.16,6.142,6.155,6350.5
+1698956700000,6.155,6.156,6.143,6.151,5247.7
+1698956760000,6.15,6.15,6.137,6.148,11582.1
+1698956820000,6.148,6.148,6.141,6.145,3086.0
+1698956880000,6.145,6.148,6.143,6.144,2395.7
+1698956940000,6.145,6.147,6.143,6.144,783.3
+1698957000000,6.143,6.145,6.122,6.125,9278.5
+1698957060000,6.124,6.13,6.122,6.124,5140.2
+1698957120000,6.123,6.125,6.111,6.12,9813.1
+1698957180000,6.121,6.124,6.116,6.116,2872.9
+1698957240000,6.116,6.116,6.105,6.115,14122.5
+1698957300000,6.114,6.122,6.109,6.119,5782.1
+1698957360000,6.12,6.13,6.118,6.13,2896.2
+1698957420000,6.131,6.131,6.119,6.12,2654.3
+1698957480000,6.121,6.124,6.118,6.12,3652.6
+1698957540000,6.122,6.126,6.121,6.123,2844.7
+1698957600000,6.122,6.122,6.116,6.121,3663.2
+1698957660000,6.121,6.122,6.116,6.117,2116.0
+1698957720000,6.116,6.116,6.109,6.113,3560.7
+1698957780000,6.113,6.121,6.113,6.114,3138.5
+1698957840000,6.114,6.114,6.108,6.11,1756.7
+1698957900000,6.109,6.123,6.108,6.123,3558.9
+1698957960000,6.124,6.127,6.117,6.127,2771.5
+1698958020000,6.127,6.127,6.115,6.118,7048.2
+1698958080000,6.118,6.129,6.118,6.129,2361.1
+1698958140000,6.129,6.13,6.116,6.116,2906.5
+1698958200000,6.115,6.116,6.109,6.114,7262.9
+1698958260000,6.114,6.118,6.11,6.118,2176.7
+1698958320000,6.118,6.131,6.118,6.131,2858.5
+1698958380000,6.132,6.151,6.132,6.151,5615.2
+1698958440000,6.151,6.161,6.146,6.151,6017.3
+1698958500000,6.15,6.156,6.144,6.153,3550.5
+1698958560000,6.152,6.159,6.144,6.144,2688.5
+1698958620000,6.144,6.144,6.133,6.133,7729.4
+1698958680000,6.133,6.141,6.132,6.134,2978.2
+1698958740000,6.134,6.139,6.133,6.137,2460.5
+1698958800000,6.138,6.145,6.138,6.138,3280.3
+1698958860000,6.138,6.138,6.131,6.137,3650.8
+1698958920000,6.138,6.144,6.134,6.135,2660.2
+1698958980000,6.134,6.135,6.13,6.131,2679.5
+1698959040000,6.132,6.132,6.115,6.124,6580.7
+1698959100000,6.125,6.136,6.125,6.136,2584.8
+1698959160000,6.136,6.144,6.136,6.142,2121.2
+1698959220000,6.141,6.142,6.129,6.14,8587.6
+1698959280000,6.139,6.14,6.118,6.118,3344.8
+1698959340000,6.118,6.119,6.108,6.118,9588.9
+1698959400000,6.118,6.123,6.116,6.12,4049.1
+1698959460000,6.121,6.132,6.121,6.132,4035.2
+1698959520000,6.131,6.131,6.121,6.122,2811.9
+1698959580000,6.122,6.133,6.12,6.133,4616.0
+1698959640000,6.134,6.136,6.122,6.124,6036.5
+1698959700000,6.125,6.134,6.125,6.132,4225.8
+1698959760000,6.131,6.131,6.123,6.124,1106.0
+1698959820000,6.125,6.134,6.124,6.134,3114.1
+1698959880000,6.135,6.139,6.131,6.134,2293.9
+1698959940000,6.133,6.138,6.132,6.136,1758.2
+1698960000000,6.137,6.14,6.133,6.139,2721.4
+1698960060000,6.139,6.145,6.139,6.145,1973.4
+1698960120000,6.145,6.15,6.145,6.15,2494.8
+1698960180000,6.15,6.153,6.144,6.144,3868.9
+1698960240000,6.144,6.144,6.127,6.127,1203.0
+1698960300000,6.125,6.125,6.112,6.112,4143.2
+1698960360000,6.111,6.115,6.09,6.115,15029.5
+1698960420000,6.115,6.122,6.114,6.122,2517.5
+1698960480000,6.123,6.125,6.113,6.114,2240.0
+1698960540000,6.114,6.126,6.113,6.125,2452.1
+1698960600000,6.125,6.125,6.113,6.123,3586.1
+1698960660000,6.123,6.123,6.105,6.115,3557.1
+1698960720000,6.115,6.123,6.114,6.114,1736.7
+1698960780000,6.114,6.12,6.114,6.118,1043.8
+1698960840000,6.117,6.123,6.109,6.11,12568.3
+1698960900000,6.11,6.12,6.11,6.12,2970.4
+1698960960000,6.119,6.119,6.116,6.116,635.3
+1698961020000,6.116,6.116,6.108,6.109,2536.3
+1698961080000,6.109,6.11,6.103,6.11,3075.2
+1698961140000,6.111,6.113,6.103,6.103,1775.1
+1698961200000,6.102,6.107,6.097,6.106,5442.0
+1698961260000,6.107,6.111,6.105,6.111,2974.8
+1698961320000,6.109,6.11,6.107,6.11,640.4
+1698961380000,6.109,6.111,6.108,6.111,2873.4
+1698961440000,6.11,6.111,6.11,6.111,499.1
+1698961500000,6.111,6.121,6.11,6.121,4941.3
+1698961560000,6.122,6.129,6.122,6.129,1981.1
+1698961620000,6.128,6.134,6.128,6.133,1338.0
+1698961680000,6.134,6.138,6.134,6.137,1206.0
+1698961740000,6.138,6.139,6.136,6.138,1774.6
+1698961800000,6.14,6.145,6.14,6.144,1357.2
+1698961860000,6.144,6.147,6.144,6.147,1804.6
+1698961920000,6.146,6.152,6.146,6.151,2627.4
+1698961980000,6.151,6.152,6.151,6.151,732.6
+1698962040000,6.152,6.152,6.145,6.147,3108.8
+1698962100000,6.147,6.15,6.145,6.149,1672.8
+1698962160000,6.15,6.156,6.15,6.155,1850.7
+1698962220000,6.156,6.156,6.149,6.151,1919.0
+1698962280000,6.151,6.16,6.151,6.159,1073.8
+1698962340000,6.159,6.164,6.158,6.163,2005.4
+1698962400000,6.163,6.169,6.162,6.166,4844.1
+1698962460000,6.167,6.169,6.143,6.146,5363.9
+1698962520000,6.146,6.161,6.139,6.161,6572.2
+1698962580000,6.16,6.165,6.158,6.158,1874.5
+1698962640000,6.158,6.161,6.147,6.147,1508.5
+1698962700000,6.147,6.156,6.144,6.154,2021.6
+1698962760000,6.154,6.158,6.154,6.157,862.7
+1698962820000,6.156,6.156,6.146,6.146,2290.3
+1698962880000,6.145,6.145,6.134,6.144,2850.7
+1698962940000,6.144,6.144,6.133,6.134,2119.6
+1698963000000,6.133,6.133,6.123,6.131,3374.1
+1698963060000,6.13,6.13,6.126,6.129,795.2
+1698963120000,6.128,6.128,6.109,6.113,3008.1
+1698963180000,6.113,6.117,6.109,6.109,1740.5
+1698963240000,6.11,6.117,6.11,6.116,2820.4
+1698963300000,6.116,6.116,6.104,6.108,3929.2
+1698963360000,6.107,6.115,6.106,6.115,1497.2
+1698963420000,6.115,6.116,6.111,6.116,1354.7
+1698963480000,6.117,6.121,6.116,6.121,1670.7
+1698963540000,6.122,6.143,6.122,6.142,2482.2
+1698963600000,6.141,6.147,6.133,6.147,4020.2
+1698963660000,6.147,6.15,6.146,6.146,1936.7
+1698963720000,6.146,6.146,6.128,6.128,1544.7
+1698963780000,6.127,6.133,6.122,6.133,2293.9
+1698963840000,6.133,6.133,6.127,6.127,1067.1
+1698963900000,6.127,6.134,6.123,6.123,2415.9
+1698963960000,6.123,6.131,6.12,6.131,1013.4
+1698964020000,6.132,6.135,6.132,6.133,1895.4
+1698964080000,6.133,6.134,6.125,6.126,771.8
+1698964140000,6.126,6.131,6.126,6.131,414.9
+1698964200000,6.131,6.141,6.131,6.139,2835.6
+1698964260000,6.139,6.145,6.135,6.145,5789.2
+1698964320000,6.145,6.146,6.13,6.133,15839.0
+1698964380000,6.132,6.134,6.13,6.134,1111.1
+1698964440000,6.134,6.136,6.125,6.125,2788.8
+1698964500000,6.124,6.128,6.122,6.128,1691.4
+1698964560000,6.129,6.135,6.125,6.125,1633.8
+1698964620000,6.125,6.125,6.116,6.117,1843.3
+1698964680000,6.117,6.117,6.115,6.116,887.3
+1698964740000,6.116,6.119,6.116,6.116,2399.5
+1698964800000,6.117,6.117,6.11,6.11,1486.2
+1698964860000,6.112,6.114,6.089,6.096,21633.7
+1698964920000,6.095,6.103,6.078,6.103,12789.1
+1698964980000,6.103,6.118,6.103,6.109,3779.8
+1698965040000,6.111,6.117,6.11,6.117,3136.0
+1698965100000,6.117,6.123,6.116,6.121,2425.3
+1698965160000,6.122,6.125,6.113,6.121,3526.3
+1698965220000,6.122,6.129,6.122,6.129,1166.0
+1698965280000,6.13,6.13,6.119,6.126,2702.6
+1698965340000,6.126,6.129,6.119,6.12,1542.5
+1698965400000,6.122,6.133,6.117,6.133,3208.1
+1698965460000,6.133,6.139,6.126,6.13,2673.6
+1698965520000,6.129,6.14,6.126,6.139,6395.9
+1698965580000,6.138,6.138,6.135,6.136,1177.1
+1698965640000,6.135,6.135,6.129,6.13,1209.5
+1698965700000,6.131,6.132,6.125,6.131,1560.5
+1698965760000,6.132,6.136,6.128,6.136,2030.4
+1698965820000,6.137,6.139,6.125,6.125,1387.5
+1698965880000,6.126,6.129,6.124,6.125,1015.3
+1698965940000,6.125,6.126,6.118,6.119,795.1
+1698966000000,6.121,6.123,6.113,6.117,2982.9
+1698966060000,6.118,6.121,6.102,6.104,3712.3
+1698966120000,6.104,6.115,6.102,6.112,2563.2
+1698966180000,6.112,6.117,6.108,6.109,1981.6
+1698966240000,6.111,6.122,6.111,6.122,2797.9
+1698966300000,6.122,6.127,6.112,6.119,2610.3
+1698966360000,6.119,6.133,6.118,6.133,2179.2
+1698966420000,6.133,6.134,6.126,6.126,4068.3
+1698966480000,6.126,6.126,6.117,6.122,3015.4
+1698966540000,6.123,6.125,6.119,6.124,3108.4
+1698966600000,6.124,6.124,6.105,6.116,6646.1
+1698966660000,6.116,6.119,6.098,6.099,3993.7
+1698966720000,6.099,6.107,6.084,6.107,18684.8
+1698966780000,6.108,6.11,6.102,6.105,2251.1
+1698966840000,6.104,6.104,6.1,6.101,1151.0
+1698966900000,6.101,6.105,6.099,6.103,2772.2
+1698966960000,6.102,6.109,6.101,6.109,4655.0
+1698967020000,6.11,6.118,6.11,6.118,837.4
+1698967080000,6.118,6.12,6.114,6.118,6846.4
+1698967140000,6.116,6.12,6.115,6.117,991.3
+1698967200000,6.118,6.119,6.111,6.118,3488.6
+1698967260000,6.12,6.122,6.117,6.12,1575.5
+1698967320000,6.121,6.135,6.121,6.131,20554.1
+1698967380000,6.132,6.138,6.131,6.136,3589.8
+1698967440000,6.136,6.136,6.124,6.124,1275.1
+1698967500000,6.124,6.133,6.121,6.129,3276.7
+1698967560000,6.129,6.13,6.126,6.126,691.8
+1698967620000,6.126,6.128,6.124,6.125,1865.6
+1698967680000,6.125,6.125,6.121,6.123,1811.8
+1698967740000,6.123,6.129,6.123,6.128,841.8
+1698967800000,6.128,6.13,6.125,6.13,1952.9
+1698967860000,6.13,6.135,6.13,6.134,2391.8
+1698967920000,6.133,6.133,6.122,6.122,4245.2
+1698967980000,6.121,6.121,6.106,6.106,3286.0
+1698968040000,6.106,6.106,6.083,6.09,25136.3
+1698968100000,6.09,6.09,6.065,6.068,18128.2
+1698968160000,6.069,6.082,6.067,6.082,10295.6
+1698968220000,6.083,6.096,6.083,6.093,4166.6
+1698968280000,6.093,6.096,6.081,6.094,4243.8
+1698968340000,6.095,6.096,6.095,6.096,756.9
+1698968400000,6.096,6.099,6.09,6.099,6880.5
+1698968460000,6.1,6.111,6.1,6.111,6261.9
+1698968520000,6.112,6.126,6.112,6.123,27329.1
+1698968580000,6.124,6.124,6.118,6.118,4437.1
+1698968640000,6.119,6.12,6.116,6.119,1803.6
+1698968700000,6.119,6.122,6.108,6.113,5357.9
+1698968760000,6.114,6.114,6.106,6.112,5941.9
+1698968820000,6.113,6.116,6.113,6.116,1214.9
+1698968880000,6.117,6.124,6.117,6.123,3121.9
+1698968940000,6.124,6.145,6.123,6.145,14880.9
+1698969000000,6.145,6.146,6.133,6.136,7785.2
+1698969060000,6.136,6.137,6.129,6.136,8797.0
+1698969120000,6.136,6.136,6.132,6.132,3759.7
+1698969180000,6.132,6.133,6.127,6.127,1519.6
+1698969240000,6.126,6.13,6.126,6.129,1874.9
+1698969300000,6.129,6.13,6.123,6.129,4534.3
+1698969360000,6.128,6.13,6.125,6.128,2910.1
+1698969420000,6.129,6.131,6.123,6.123,2547.0
+1698969480000,6.122,6.128,6.12,6.128,4258.8
+1698969540000,6.128,6.13,6.124,6.129,2365.2
+1698969600000,6.13,6.146,6.125,6.142,9441.0
+1698969660000,6.142,6.142,6.122,6.123,5194.6
+1698969720000,6.123,6.15,6.121,6.15,9764.6
+1698969780000,6.15,6.167,6.133,6.133,18432.4
+1698969840000,6.134,6.134,6.106,6.107,22109.6
+1698969900000,6.106,6.107,6.099,6.1,13232.9
+1698969960000,6.1,6.1,6.082,6.083,7117.2
+1698970020000,6.082,6.112,6.08,6.112,9683.4
+1698970080000,6.112,6.116,6.087,6.093,8943.8
+1698970140000,6.092,6.101,6.091,6.093,2934.1
+1698970200000,6.092,6.107,6.091,6.104,5239.5
+1698970260000,6.106,6.117,6.101,6.117,3457.6
+1698970320000,6.117,6.14,6.117,6.127,14640.2
+1698970380000,6.126,6.126,6.117,6.117,2897.3
+1698970440000,6.117,6.119,6.101,6.105,4179.6
+1698970500000,6.105,6.113,6.082,6.084,5263.3
+1698970560000,6.084,6.093,6.077,6.092,11271.0
+1698970620000,6.091,6.091,6.073,6.073,4928.2
+1698970680000,6.075,6.075,6.065,6.072,5630.2
+1698970740000,6.071,6.082,6.062,6.082,5082.7
+1698970800000,6.082,6.09,6.063,6.082,8198.6
+1698970860000,6.081,6.082,6.067,6.073,3877.8
+1698970920000,6.074,6.085,6.067,6.071,7555.5
+1698970980000,6.07,6.076,6.063,6.071,6408.4
+1698971040000,6.071,6.075,6.06,6.06,2378.9
+1698971100000,6.061,6.064,6.058,6.058,4540.4
+1698971160000,6.059,6.065,6.035,6.04,16288.5
+1698971220000,6.038,6.038,6.021,6.033,21296.2
+1698971280000,6.033,6.034,6.027,6.033,19698.4
+1698971340000,6.034,6.034,6.026,6.027,4957.5
+1698971400000,6.027,6.034,6.023,6.033,13003.4
+1698971460000,6.032,6.034,6.025,6.025,5719.0
+1698971520000,6.029,6.051,6.029,6.048,13975.4
+1698971580000,6.048,6.054,6.045,6.047,4885.9
+1698971640000,6.047,6.047,6.033,6.036,7605.0
+1698971700000,6.036,6.044,6.034,6.04,6929.3
+1698971760000,6.041,6.042,6.024,6.041,8952.4
+1698971820000,6.04,6.043,6.036,6.039,5279.6
+1698971880000,6.042,6.042,6.022,6.035,6197.2
+1698971940000,6.035,6.045,6.032,6.042,4976.6
+1698972000000,6.042,6.042,6.035,6.039,7597.3
+1698972060000,6.04,6.043,6.035,6.035,3264.0
+1698972120000,6.035,6.036,6.02,6.023,5520.5
+1698972180000,6.022,6.027,6.009,6.017,16004.0
+1698972240000,6.016,6.02,6.011,6.012,7716.7
+1698972300000,6.013,6.022,6.009,6.021,18235.3
+1698972360000,6.021,6.021,5.967,5.972,103437.9
+1698972420000,5.973,5.978,5.87,5.945,208313.3
+1698972480000,5.944,5.959,5.942,5.944,37069.1
+1698972540000,5.943,5.945,5.928,5.937,21201.3
+1698972600000,5.937,5.954,5.937,5.938,13893.8
+1698972660000,5.938,5.951,5.928,5.938,14887.5
+1698972720000,5.938,5.948,5.928,5.94,15528.8
+1698972780000,5.939,5.943,5.912,5.929,29454.3
+1698972840000,5.93,5.942,5.922,5.939,17296.8
+1698972900000,5.939,5.96,5.937,5.955,23911.9
+1698972960000,5.955,5.963,5.937,5.943,11354.9
+1698973020000,5.943,5.966,5.916,5.96,18113.4
+1698973080000,5.961,5.962,5.941,5.946,7515.3
+1698973140000,5.947,5.957,5.946,5.946,5604.3
+1698973200000,5.945,5.966,5.945,5.955,10457.2
+1698973260000,5.956,5.96,5.947,5.954,6776.6
+1698973320000,5.955,5.961,5.953,5.955,6465.6
+1698973380000,5.955,5.973,5.946,5.971,19575.8
+1698973440000,5.971,5.977,5.948,5.955,12480.8
+1698973500000,5.955,5.963,5.926,5.963,15556.6
+1698973560000,5.963,5.992,5.959,5.977,26391.1
+1698973620000,5.978,6.001,5.968,6.001,13016.0
+1698973680000,6.001,6.001,5.975,5.982,8201.3
+1698973740000,5.981,5.981,5.968,5.978,7551.8
+1698973800000,5.977,6.01,5.975,6.007,20038.2
+1698973860000,6.007,6.008,5.975,5.975,8510.9
+1698973920000,5.975,5.981,5.97,5.971,3372.7
+1698973980000,5.971,5.981,5.968,5.975,5861.6
+1698974040000,5.976,5.976,5.938,5.94,9073.1
+1698974100000,5.939,5.942,5.891,5.9,41421.1
+1698974160000,5.9,5.904,5.818,5.863,164821.0
+1698974220000,5.864,5.889,5.858,5.889,38407.0
+1698974280000,5.89,5.89,5.804,5.813,73814.8
+1698974340000,5.813,5.847,5.809,5.843,26841.1
+1698974400000,5.841,5.856,5.831,5.851,18585.1
+1698974460000,5.852,5.852,5.822,5.834,20708.0
+1698974520000,5.834,5.851,5.834,5.844,13363.7
+1698974580000,5.846,5.868,5.846,5.861,17716.9
+1698974640000,5.861,5.895,5.861,5.892,16755.3
+1698974700000,5.892,5.894,5.869,5.882,19046.0
+1698974760000,5.881,5.902,5.873,5.898,12387.3
+1698974820000,5.898,5.907,5.896,5.906,3312.2
+1698974880000,5.906,5.917,5.904,5.912,7424.0
+1698974940000,5.911,5.923,5.906,5.907,16437.9
+1698975000000,5.908,5.923,5.902,5.921,12684.7
+1698975060000,5.921,5.931,5.915,5.921,9575.0
+1698975120000,5.922,5.937,5.92,5.92,9188.7
+1698975180000,5.919,5.929,5.913,5.929,6599.7
+1698975240000,5.929,5.929,5.915,5.918,2910.1
+1698975300000,5.917,5.92,5.899,5.9,7944.1
+1698975360000,5.901,5.907,5.875,5.877,14100.4
+1698975420000,5.877,5.894,5.869,5.874,10213.9
+1698975480000,5.874,5.889,5.87,5.883,4945.6
+1698975540000,5.881,5.883,5.854,5.858,11014.7
+1698975600000,5.859,5.877,5.846,5.858,14442.9
+1698975660000,5.857,5.865,5.842,5.858,13346.2
+1698975720000,5.859,5.868,5.842,5.863,8897.2
+1698975780000,5.861,5.865,5.853,5.856,6873.2
+1698975840000,5.857,5.871,5.857,5.859,8571.4
+1698975900000,5.858,5.871,5.843,5.849,12929.8
+1698975960000,5.849,5.851,5.827,5.832,5884.5
+1698976020000,5.831,5.839,5.818,5.828,27932.4
+1698976080000,5.827,5.827,5.798,5.815,36256.7
+1698976140000,5.816,5.82,5.807,5.816,9369.9
+1698976200000,5.817,5.827,5.792,5.796,21039.4
+1698976260000,5.795,5.803,5.789,5.793,14482.6
+1698976320000,5.793,5.798,5.777,5.781,17902.8
+1698976380000,5.782,5.784,5.651,5.739,223268.2
+1698976440000,5.74,5.769,5.728,5.769,26027.6
+1698976500000,5.769,5.776,5.742,5.749,46239.4
+1698976560000,5.75,5.784,5.75,5.779,29668.1
+1698976620000,5.779,5.799,5.777,5.792,15120.4
+1698976680000,5.793,5.821,5.793,5.813,31600.9
+1698976740000,5.813,5.825,5.81,5.813,19923.5
+1698976800000,5.813,5.818,5.804,5.807,20623.7
+1698976860000,5.808,5.818,5.803,5.815,14911.5
+1698976920000,5.816,5.842,5.816,5.827,32537.0
+1698976980000,5.828,5.853,5.828,5.852,14082.1
+1698977040000,5.852,5.855,5.84,5.85,13525.0
+1698977100000,5.849,5.876,5.846,5.852,23333.3
+1698977160000,5.852,5.868,5.852,5.862,24223.5
+1698977220000,5.862,5.865,5.836,5.838,37278.6
+1698977280000,5.838,5.847,5.837,5.843,10815.0
+1698977340000,5.845,5.859,5.845,5.853,13974.7
+1698977400000,5.853,5.86,5.843,5.845,10858.7
+1698977460000,5.845,5.854,5.844,5.849,5324.9
+1698977520000,5.849,5.85,5.824,5.826,7568.4
+1698977580000,5.826,5.837,5.825,5.837,7589.5
+1698977640000,5.838,5.841,5.828,5.835,5984.8
+1698977700000,5.835,5.844,5.829,5.83,8477.4
+1698977760000,5.83,5.86,5.828,5.86,13297.3
+1698977820000,5.86,5.865,5.84,5.844,5927.9
+1698977880000,5.843,5.85,5.84,5.845,3318.3
+1698977940000,5.845,5.863,5.842,5.861,3077.5
+1698978000000,5.861,5.865,5.848,5.856,8906.3
+1698978060000,5.857,5.879,5.857,5.861,17925.3
+1698978120000,5.862,5.874,5.862,5.872,5685.5
+1698978180000,5.872,5.879,5.87,5.873,7551.5
+1698978240000,5.875,5.876,5.865,5.869,7236.2
+1698978300000,5.868,5.881,5.867,5.872,6603.1
+1698978360000,5.873,5.874,5.862,5.863,3427.3
+1698978420000,5.863,5.873,5.863,5.867,4602.7
+1698978480000,5.868,5.871,5.867,5.869,1925.8
+1698978540000,5.87,5.874,5.869,5.873,2428.7
+1698978600000,5.873,5.875,5.85,5.851,8547.0
+1698978660000,5.852,5.875,5.849,5.875,5876.2
+1698978720000,5.876,5.876,5.854,5.855,5111.6
+1698978780000,5.856,5.864,5.848,5.848,3757.9
+1698978840000,5.849,5.85,5.843,5.848,3188.5
+1698978900000,5.849,5.854,5.816,5.828,20563.1
+1698978960000,5.828,5.838,5.828,5.833,6931.0
+1698979020000,5.834,5.84,5.833,5.833,5148.9
+1698979080000,5.835,5.838,5.829,5.834,2886.0
+1698979140000,5.834,5.85,5.833,5.849,4594.0
+1698979200000,5.85,5.856,5.835,5.835,6709.4
+1698979260000,5.836,5.868,5.836,5.854,12332.3
+1698979320000,5.853,5.865,5.853,5.859,3209.8
+1698979380000,5.859,5.87,5.858,5.869,2091.6
+1698979440000,5.867,5.873,5.859,5.869,8707.2
+1698979500000,5.869,5.874,5.861,5.866,10786.8
+1698979560000,5.866,5.868,5.856,5.868,3228.1
+1698979620000,5.868,5.87,5.862,5.866,2554.5
+1698979680000,5.865,5.865,5.855,5.864,2899.8
+1698979740000,5.865,5.875,5.862,5.875,3404.1
+1698979800000,5.875,5.884,5.873,5.882,7071.0
+1698979860000,5.882,5.902,5.879,5.881,14465.8
+1698979920000,5.882,5.895,5.882,5.885,5075.0
+1698979980000,5.886,5.901,5.885,5.896,4719.5
+1698980040000,5.894,5.894,5.884,5.886,3597.9
+1698980100000,5.886,5.9,5.884,5.89,5312.6
+1698980160000,5.891,5.894,5.88,5.884,3880.6
+1698980220000,5.884,5.894,5.883,5.891,3658.9
+1698980280000,5.893,5.896,5.892,5.895,1821.9
+1698980340000,5.895,5.898,5.89,5.892,2287.9
+1698980400000,5.893,5.904,5.888,5.89,5118.9
+1698980460000,5.891,5.902,5.891,5.896,7315.3
+1698980520000,5.896,5.9,5.883,5.885,14381.9
+1698980580000,5.885,5.895,5.883,5.894,8125.9
+1698980640000,5.894,5.894,5.869,5.887,12462.8
+1698980700000,5.888,5.89,5.88,5.884,13157.7
+1698980760000,5.884,5.913,5.884,5.913,13940.6
+1698980820000,5.914,5.92,5.908,5.912,6553.2
+1698980880000,5.911,5.917,5.903,5.917,5740.2
+1698980940000,5.916,5.916,5.9,5.906,7772.3
+1698981000000,5.905,5.908,5.894,5.905,5739.5
+1698981060000,5.904,5.907,5.897,5.906,5802.6
+1698981120000,5.905,5.906,5.892,5.892,3968.9
+1698981180000,5.892,5.892,5.879,5.887,6543.1
+1698981240000,5.886,5.894,5.883,5.886,2673.5
+1698981300000,5.886,5.901,5.886,5.894,4850.1
+1698981360000,5.894,5.896,5.89,5.892,1624.6
+1698981420000,5.892,5.899,5.892,5.892,4204.5
+1698981480000,5.893,5.9,5.893,5.896,996.9
+1698981540000,5.898,5.91,5.897,5.909,4545.6
+1698981600000,5.908,5.913,5.904,5.91,6551.0
+1698981660000,5.91,5.913,5.907,5.913,2474.3
+1698981720000,5.913,5.915,5.908,5.909,3204.8
+1698981780000,5.908,5.908,5.895,5.895,2244.2
+1698981840000,5.895,5.897,5.886,5.888,4936.7
+1698981900000,5.888,5.907,5.888,5.906,3879.2
+1698981960000,5.905,5.906,5.887,5.887,5017.7
+1698982020000,5.886,5.893,5.883,5.888,3291.5
+1698982080000,5.887,5.889,5.88,5.887,2754.2
+1698982140000,5.887,5.895,5.885,5.892,1148.4
+1698982200000,5.894,5.897,5.886,5.886,2462.2
+1698982260000,5.886,5.9,5.884,5.893,4819.9
+1698982320000,5.894,5.901,5.892,5.896,2572.8
+1698982380000,5.896,5.902,5.892,5.898,5638.5
+1698982440000,5.897,5.897,5.887,5.895,2336.4
+1698982500000,5.894,5.907,5.894,5.907,3391.0
+1698982560000,5.908,5.91,5.899,5.9,2104.0
+1698982620000,5.9,5.903,5.891,5.896,2692.0
+1698982680000,5.895,5.895,5.884,5.891,3112.6
+1698982740000,5.89,5.9,5.89,5.9,2646.1
+1698982800000,5.898,5.907,5.895,5.906,5320.7
+1698982860000,5.906,5.91,5.892,5.892,4099.5
+1698982920000,5.891,5.899,5.888,5.896,5796.8
+1698982980000,5.895,5.895,5.89,5.893,1530.3
+1698983040000,5.892,5.896,5.891,5.896,1535.3
+1698983100000,5.897,5.903,5.892,5.897,7922.6
+1698983160000,5.897,5.897,5.887,5.894,3430.7
+1698983220000,5.893,5.893,5.883,5.886,3418.7
+1698983280000,5.887,5.898,5.887,5.89,6141.3
+1698983340000,5.89,5.908,5.89,5.907,12307.6
+1698983400000,5.907,5.913,5.903,5.913,8005.2
+1698983460000,5.914,5.924,5.914,5.922,9758.4
+1698983520000,5.921,5.924,5.911,5.911,4490.7
+1698983580000,5.911,5.92,5.911,5.912,1408.1
+1698983640000,5.911,5.911,5.902,5.909,3991.4
+1698983700000,5.908,5.91,5.901,5.91,2247.6
+1698983760000,5.91,5.91,5.903,5.905,1630.1
+1698983820000,5.905,5.906,5.896,5.9,3718.8
+1698983880000,5.9,5.901,5.892,5.898,2338.6
+1698983940000,5.898,5.898,5.884,5.885,3528.8
+1698984000000,5.886,5.901,5.882,5.9,8015.7
+1698984060000,5.9,5.905,5.899,5.904,1997.8
+1698984120000,5.904,5.915,5.896,5.905,6083.4
+1698984180000,5.904,5.904,5.899,5.902,2743.2
+1698984240000,5.903,5.92,5.903,5.918,7332.3
+1698984300000,5.917,5.917,5.894,5.894,8660.1
+1698984360000,5.895,5.906,5.895,5.899,5877.3
+1698984420000,5.899,5.9,5.888,5.891,2593.5
+1698984480000,5.891,5.902,5.89,5.896,5301.7
+1698984540000,5.896,5.912,5.896,5.912,3931.3
+1698984600000,5.911,5.915,5.904,5.912,6351.4
+1698984660000,5.913,5.918,5.912,5.914,3396.9
+1698984720000,5.913,5.919,5.909,5.919,2130.1
+1698984780000,5.917,5.917,5.91,5.916,1535.5
+1698984840000,5.915,5.915,5.903,5.903,935.4
+1698984900000,5.903,5.922,5.903,5.92,5037.7
+1698984960000,5.921,5.921,5.903,5.917,5373.7
+1698985020000,5.917,5.922,5.908,5.92,10697.4
+1698985080000,5.92,5.92,5.91,5.912,2013.9
+1698985140000,5.912,5.919,5.911,5.914,3090.7
+1698985200000,5.914,5.918,5.897,5.904,7033.7
+1698985260000,5.905,5.915,5.905,5.909,6469.1
+1698985320000,5.91,5.91,5.906,5.909,1215.1
+1698985380000,5.909,5.92,5.907,5.913,2333.2
+1698985440000,5.913,5.915,5.891,5.9,7356.6
+1698985500000,5.901,5.906,5.892,5.899,3087.8
+1698985560000,5.9,5.918,5.9,5.915,2528.8
+1698985620000,5.913,5.914,5.908,5.912,1170.1
+1698985680000,5.912,5.92,5.91,5.92,2048.8
+1698985740000,5.918,5.918,5.911,5.913,2447.1
+1698985800000,5.914,5.919,5.907,5.907,3204.7
+1698985860000,5.906,5.921,5.899,5.919,6690.9
+1698985920000,5.919,5.922,5.911,5.911,4090.8
+1698985980000,5.91,5.91,5.898,5.906,2053.0
+1698986040000,5.906,5.907,5.892,5.897,3522.5
+1698986100000,5.896,5.903,5.885,5.895,5693.9
+1698986160000,5.894,5.898,5.888,5.893,2545.7
+1698986220000,5.893,5.898,5.889,5.897,1288.1
+1698986280000,5.899,5.907,5.894,5.899,4754.9
+1698986340000,5.899,5.899,5.882,5.887,3544.7
+1698986400000,5.886,5.888,5.874,5.887,5567.1
+1698986460000,5.886,5.886,5.876,5.883,2596.2
+1698986520000,5.883,5.889,5.88,5.889,3563.2
+1698986580000,5.889,5.889,5.882,5.882,3576.8
+1698986640000,5.882,5.884,5.865,5.873,6702.7
+1698986700000,5.873,5.88,5.857,5.865,9635.5
+1698986760000,5.865,5.868,5.844,5.855,15396.7
+1698986820000,5.856,5.861,5.833,5.858,19493.6
+1698986880000,5.859,5.865,5.843,5.85,8158.4
+1698986940000,5.85,5.866,5.847,5.859,5621.9
+1698987000000,5.861,5.882,5.861,5.873,9996.8
+1698987060000,5.875,5.875,5.868,5.87,1126.9
+1698987120000,5.871,5.884,5.871,5.883,3716.8
+1698987180000,5.882,5.882,5.854,5.865,9992.8
+1698987240000,5.866,5.866,5.853,5.862,3813.4
+1698987300000,5.862,5.863,5.843,5.85,12961.9
+1698987360000,5.851,5.864,5.85,5.85,5736.1
+1698987420000,5.851,5.857,5.85,5.854,3142.3
+1698987480000,5.855,5.866,5.852,5.858,4600.1
+1698987540000,5.86,5.866,5.86,5.866,629.3
+1698987600000,5.866,5.874,5.861,5.873,3029.5
+1698987660000,5.874,5.876,5.869,5.872,5041.1
+1698987720000,5.872,5.877,5.865,5.873,6851.1
+1698987780000,5.871,5.874,5.861,5.868,5449.9
+1698987840000,5.867,5.867,5.855,5.856,4048.9
+1698987900000,5.857,5.861,5.836,5.837,9913.6
+1698987960000,5.836,5.849,5.833,5.846,7767.8
+1698988020000,5.846,5.847,5.837,5.846,5422.9
+1698988080000,5.846,5.858,5.845,5.847,5655.4
+1698988140000,5.848,5.861,5.848,5.851,3485.1
+1698988200000,5.852,5.868,5.844,5.868,5650.1
+1698988260000,5.869,5.875,5.852,5.856,6236.3
+1698988320000,5.856,5.856,5.852,5.854,914.6
+1698988380000,5.853,5.853,5.842,5.842,3758.3
+1698988440000,5.841,5.847,5.837,5.84,4085.1
+1698988500000,5.839,5.852,5.837,5.842,6375.5
+1698988560000,5.841,5.851,5.838,5.851,2827.5
+1698988620000,5.851,5.862,5.848,5.862,3332.7
+1698988680000,5.863,5.863,5.848,5.849,4294.1
+1698988740000,5.85,5.852,5.842,5.845,2404.0
+1698988800000,5.845,5.847,5.833,5.833,7824.9
+1698988860000,5.833,5.834,5.812,5.819,13585.6
+1698988920000,5.819,5.838,5.813,5.831,12117.3
+1698988980000,5.831,5.831,5.82,5.827,3704.4
+1698989040000,5.828,5.833,5.821,5.827,4143.1
+1698989100000,5.827,5.832,5.806,5.818,10416.9
+1698989160000,5.82,5.831,5.82,5.823,3596.6
+1698989220000,5.824,5.826,5.818,5.826,1128.4
+1698989280000,5.826,5.834,5.824,5.826,5810.0
+1698989340000,5.826,5.832,5.824,5.829,5026.7
+1698989400000,5.828,5.856,5.828,5.853,8554.5
+1698989460000,5.853,5.86,5.85,5.854,5855.3
+1698989520000,5.854,5.861,5.85,5.855,4120.7
+1698989580000,5.855,5.86,5.839,5.843,6337.6
+1698989640000,5.843,5.851,5.841,5.842,3153.7
+1698989700000,5.842,5.842,5.829,5.83,4377.3
+1698989760000,5.83,5.83,5.82,5.827,4854.1
+1698989820000,5.826,5.845,5.824,5.836,8294.6
+1698989880000,5.836,5.841,5.829,5.841,2730.3
+1698989940000,5.841,5.852,5.833,5.849,4703.7
+1698990000000,5.848,5.849,5.842,5.842,3631.8
+1698990060000,5.844,5.849,5.843,5.844,2493.1
+1698990120000,5.845,5.867,5.845,5.855,9301.9
+1698990180000,5.855,5.855,5.844,5.85,1195.5
+1698990240000,5.851,5.858,5.85,5.858,3105.3
+1698990300000,5.858,5.858,5.842,5.845,1986.3
+1698990360000,5.846,5.856,5.841,5.856,2716.5
+1698990420000,5.857,5.871,5.855,5.871,4765.1
+1698990480000,5.872,5.881,5.865,5.868,4857.5
+1698990540000,5.87,5.882,5.87,5.88,4342.0
+1698990600000,5.879,5.886,5.872,5.886,5006.8
+1698990660000,5.885,5.897,5.883,5.894,5452.2
+1698990720000,5.896,5.903,5.891,5.9,7890.2
+1698990780000,5.899,5.903,5.893,5.897,5841.5
+1698990840000,5.897,5.899,5.89,5.892,3468.8
+1698990900000,5.894,5.906,5.888,5.891,6667.7
+1698990960000,5.892,5.896,5.887,5.895,2784.0
+1698991020000,5.895,5.897,5.887,5.893,7189.9
+1698991080000,5.892,5.905,5.89,5.9,4051.2
+1698991140000,5.9,5.906,5.894,5.897,2699.3
+1698991200000,5.895,5.916,5.892,5.914,11347.8
+1698991260000,5.914,5.927,5.908,5.917,28316.3
+1698991320000,5.916,5.916,5.894,5.901,6066.6
+1698991380000,5.901,5.909,5.897,5.907,7595.5
+1698991440000,5.908,5.908,5.901,5.903,2438.3
+1698991500000,5.903,5.915,5.903,5.914,5134.9
+1698991560000,5.915,5.915,5.908,5.913,3278.9
+1698991620000,5.914,5.925,5.905,5.913,21901.0
+1698991680000,5.913,5.915,5.905,5.915,4320.5
+1698991740000,5.916,5.92,5.91,5.913,4990.8
+1698991800000,5.913,5.915,5.908,5.912,4953.2
+1698991860000,5.912,5.922,5.912,5.921,3056.5
+1698991920000,5.921,5.927,5.913,5.923,8954.2
+1698991980000,5.922,5.923,5.914,5.919,8230.3
+1698992040000,5.919,5.919,5.914,5.917,1595.4
+1698992100000,5.918,5.92,5.895,5.898,13371.9
+1698992160000,5.897,5.9,5.885,5.891,8473.3
+1698992220000,5.893,5.902,5.891,5.893,6403.0
+1698992280000,5.892,5.898,5.884,5.888,5260.2
+1698992340000,5.886,5.886,5.875,5.878,7919.2
+1698992400000,5.878,5.885,5.875,5.878,3935.8
+1698992460000,5.878,5.889,5.878,5.885,1884.4
+1698992520000,5.885,5.901,5.885,5.899,4661.8
+1698992580000,5.901,5.904,5.898,5.9,3534.2
+1698992640000,5.901,5.901,5.894,5.899,3266.2
+1698992700000,5.899,5.903,5.895,5.899,1679.7
+1698992760000,5.899,5.904,5.898,5.901,1744.2
+1698992820000,5.903,5.906,5.9,5.901,733.9
+1698992880000,5.902,5.905,5.897,5.901,3851.5
+1698992940000,5.9,5.903,5.898,5.9,1218.4
+1698993000000,5.9,5.905,5.89,5.897,4769.5
+1698993060000,5.895,5.901,5.893,5.893,1956.3
+1698993120000,5.892,5.895,5.887,5.888,4035.1
+1698993180000,5.886,5.897,5.879,5.894,7113.9
+1698993240000,5.893,5.893,5.883,5.889,4458.6
+1698993300000,5.889,5.896,5.885,5.896,4085.8
+1698993360000,5.893,5.896,5.883,5.883,2945.4
+1698993420000,5.883,5.891,5.883,5.891,7145.9
+1698993480000,5.892,5.897,5.891,5.892,1564.2
+1698993540000,5.892,5.898,5.892,5.895,2382.1
+1698993600000,5.896,5.903,5.893,5.897,6557.7
+1698993660000,5.897,5.905,5.895,5.903,5378.7
+1698993720000,5.904,5.909,5.902,5.907,2354.7
+1698993780000,5.907,5.913,5.905,5.913,1458.6
+1698993840000,5.913,5.917,5.908,5.911,2405.2
+1698993900000,5.911,5.912,5.904,5.906,5330.6
+1698993960000,5.905,5.908,5.901,5.902,1581.0
+1698994020000,5.902,5.903,5.893,5.9,8122.2
+1698994080000,5.9,5.901,5.894,5.896,2738.1
+1698994140000,5.894,5.897,5.89,5.894,3284.6
+1698994200000,5.895,5.9,5.884,5.885,5947.8
+1698994260000,5.884,5.885,5.868,5.871,11822.6
+1698994320000,5.871,5.875,5.868,5.87,4460.7
+1698994380000,5.87,5.874,5.861,5.872,6789.6
+1698994440000,5.872,5.872,5.862,5.872,2807.2
+1698994500000,5.871,5.871,5.865,5.867,1755.6
+1698994560000,5.868,5.871,5.86,5.869,5219.7
+1698994620000,5.869,5.869,5.86,5.86,2795.0
+1698994680000,5.862,5.864,5.856,5.859,3615.3
+1698994740000,5.862,5.862,5.857,5.861,1358.4
+1698994800000,5.86,5.86,5.847,5.848,6486.6
+1698994860000,5.847,5.851,5.827,5.833,18816.1
+1698994920000,5.833,5.844,5.829,5.843,5319.8
+1698994980000,5.843,5.855,5.842,5.85,5632.9
+1698995040000,5.85,5.859,5.849,5.859,5348.0
+1698995100000,5.859,5.874,5.859,5.874,5324.0
+1698995160000,5.874,5.878,5.87,5.878,2855.3
+1698995220000,5.878,5.883,5.87,5.873,10869.2
+1698995280000,5.875,5.877,5.868,5.877,3455.7
+1698995340000,5.876,5.876,5.865,5.865,4106.3
+1698995400000,5.865,5.879,5.865,5.87,7212.1
+1698995460000,5.869,5.872,5.863,5.87,6411.7
+1698995520000,5.87,5.881,5.864,5.88,2199.7
+1698995580000,5.88,5.88,5.865,5.868,3173.7
+1698995640000,5.868,5.875,5.868,5.875,2066.8
+1698995700000,5.874,5.88,5.87,5.873,1171.9
+1698995760000,5.873,5.882,5.869,5.882,4937.1
+1698995820000,5.882,5.888,5.868,5.873,5462.2
+1698995880000,5.872,5.874,5.868,5.873,4398.7
+1698995940000,5.873,5.876,5.866,5.868,4521.9
+1698996000000,5.868,5.876,5.867,5.874,5415.3
+1698996060000,5.875,5.877,5.862,5.864,7097.6
+1698996120000,5.865,5.868,5.859,5.861,3705.5
+1698996180000,5.861,5.866,5.86,5.864,1623.8
+1698996240000,5.863,5.867,5.86,5.863,2665.2
+1698996300000,5.865,5.879,5.865,5.879,2099.9
+1698996360000,5.879,5.883,5.874,5.881,2931.1
+1698996420000,5.881,5.886,5.87,5.878,6737.1
+1698996480000,5.878,5.881,5.87,5.873,2718.2
+1698996540000,5.873,5.878,5.87,5.878,2033.3
+1698996600000,5.877,5.882,5.855,5.855,10161.8
+1698996660000,5.856,5.865,5.856,5.861,8245.1
+1698996720000,5.859,5.882,5.857,5.882,5659.8
+1698996780000,5.882,5.892,5.868,5.868,7829.9
+1698996840000,5.867,5.872,5.865,5.871,2971.6
+1698996900000,5.869,5.869,5.859,5.863,4642.1
+1698996960000,5.864,5.874,5.862,5.864,1845.2
+1698997020000,5.864,5.866,5.854,5.859,9410.6
+1698997080000,5.859,5.859,5.847,5.848,3238.3
+1698997140000,5.848,5.853,5.846,5.848,2462.1
+1698997200000,5.846,5.85,5.84,5.841,5608.4
+1698997260000,5.841,5.841,5.833,5.834,4278.0
+1698997320000,5.833,5.835,5.83,5.83,5564.0
+1698997380000,5.831,5.839,5.831,5.837,3131.1
+1698997440000,5.836,5.836,5.824,5.83,6043.1
+1698997500000,5.83,5.832,5.824,5.825,5020.2
+1698997560000,5.825,5.834,5.815,5.828,11840.5
+1698997620000,5.828,5.84,5.828,5.84,4034.5
+1698997680000,5.841,5.849,5.836,5.837,8569.3
+1698997740000,5.837,5.844,5.832,5.84,3874.9
+1698997800000,5.84,5.855,5.836,5.852,13785.5
+1698997860000,5.852,5.854,5.843,5.849,3037.1
+1698997920000,5.848,5.853,5.842,5.845,6176.6
+1698997980000,5.845,5.849,5.841,5.842,7864.3
+1698998040000,5.842,5.842,5.829,5.84,4920.4
+1698998100000,5.84,5.846,5.837,5.844,3507.3
+1698998160000,5.843,5.843,5.823,5.824,14946.3
+1698998220000,5.824,5.829,5.821,5.825,8686.4
+1698998280000,5.825,5.835,5.821,5.834,3455.9
+1698998340000,5.835,5.835,5.821,5.823,4213.7
+1698998400000,5.824,5.828,5.814,5.815,10478.5
+1698998460000,5.815,5.821,5.81,5.811,6374.5
+1698998520000,5.812,5.814,5.779,5.793,32001.5
+1698998580000,5.794,5.796,5.78,5.789,13673.4
+1698998640000,5.788,5.789,5.768,5.775,19379.3
+1698998700000,5.775,5.793,5.772,5.792,11778.1
+1698998760000,5.792,5.804,5.788,5.8,15063.3
+1698998820000,5.798,5.799,5.774,5.781,15208.1
+1698998880000,5.782,5.792,5.769,5.773,14485.6
+1698998940000,5.775,5.788,5.771,5.788,12153.6
+1698999000000,5.788,5.85,5.788,5.849,44173.9
+1698999060000,5.849,5.878,5.83,5.836,71197.5
+1698999120000,5.836,5.851,5.83,5.836,19352.2
+1698999180000,5.835,5.862,5.835,5.853,18743.4
+1698999240000,5.853,5.864,5.851,5.859,10458.4
+1698999300000,5.857,5.861,5.843,5.851,16618.6
+1698999360000,5.85,5.858,5.848,5.858,5190.3
+1698999420000,5.858,5.868,5.85,5.868,10377.2
+1698999480000,5.867,5.867,5.849,5.851,6018.3
+1698999540000,5.851,5.865,5.848,5.862,8765.3
+1698999600000,5.86,5.873,5.851,5.87,6583.0
+1698999660000,5.87,5.871,5.849,5.854,14250.0
+1698999720000,5.855,5.866,5.853,5.861,10971.8
+1698999780000,5.861,5.863,5.853,5.855,7556.2
+1698999840000,5.855,5.86,5.851,5.857,6036.0
+1698999900000,5.857,5.857,5.85,5.85,6503.1
+1698999960000,5.852,5.865,5.85,5.863,5780.8
+1699000020000,5.864,5.876,5.86,5.867,11628.2
+1699000080000,5.867,5.872,5.851,5.855,7341.0
+1699000140000,5.856,5.857,5.844,5.844,6111.2
+1699000200000,5.844,5.853,5.839,5.844,9808.2
+1699000260000,5.844,5.854,5.839,5.852,6279.1
+1699000320000,5.852,5.854,5.846,5.85,3497.0
+1699000380000,5.85,5.856,5.847,5.852,4623.0
+1699000440000,5.853,5.853,5.831,5.833,10955.6
+1699000500000,5.834,5.845,5.833,5.844,5760.8
+1699000560000,5.844,5.844,5.827,5.83,8140.8
+1699000620000,5.831,5.833,5.818,5.822,7463.6
+1699000680000,5.821,5.825,5.807,5.81,8170.6
+1699000740000,5.812,5.829,5.81,5.826,11331.1
+1699000800000,5.825,5.825,5.795,5.795,16058.9
+1699000860000,5.795,5.799,5.781,5.784,21648.1
+1699000920000,5.784,5.805,5.782,5.798,14182.8
+1699000980000,5.799,5.799,5.783,5.789,10104.9
+1699001040000,5.788,5.797,5.782,5.789,7480.7
+1699001100000,5.789,5.798,5.783,5.793,8455.6
+1699001160000,5.794,5.804,5.786,5.786,10194.9
+1699001220000,5.787,5.787,5.757,5.763,28980.0
+1699001280000,5.763,5.771,5.759,5.768,10784.1
+1699001340000,5.767,5.784,5.735,5.784,48478.4
+1699001400000,5.785,5.792,5.764,5.791,16327.5
+1699001460000,5.792,5.8,5.782,5.785,13055.9
+1699001520000,5.785,5.8,5.785,5.794,8524.9
+1699001580000,5.794,5.8,5.786,5.797,2827.9
+1699001640000,5.797,5.818,5.795,5.815,9740.4
+1699001700000,5.815,5.816,5.804,5.816,12195.1
+1699001760000,5.815,5.815,5.803,5.809,3373.4
+1699001820000,5.808,5.814,5.803,5.807,5425.4
+1699001880000,5.808,5.82,5.805,5.814,4928.8
+1699001940000,5.814,5.817,5.8,5.801,4745.7
+1699002000000,5.802,5.818,5.8,5.803,6999.6
+1699002060000,5.803,5.808,5.792,5.8,6394.5
+1699002120000,5.8,5.807,5.793,5.798,7743.9
+1699002180000,5.797,5.805,5.795,5.801,10811.0
+1699002240000,5.802,5.821,5.799,5.816,9942.3
+1699002300000,5.816,5.84,5.808,5.838,16169.8
+1699002360000,5.838,5.842,5.832,5.838,9926.7
+1699002420000,5.838,5.842,5.829,5.832,7627.1
+1699002480000,5.832,5.835,5.821,5.832,6324.2
+1699002540000,5.831,5.837,5.824,5.824,3708.1
+1699002600000,5.824,5.839,5.823,5.838,6114.7
+1699002660000,5.84,5.845,5.814,5.814,8802.4
+1699002720000,5.815,5.818,5.796,5.818,15686.3
+1699002780000,5.817,5.817,5.8,5.802,5930.2
+1699002840000,5.803,5.815,5.793,5.811,10263.3
+1699002900000,5.811,5.827,5.805,5.812,10257.5
+1699002960000,5.812,5.813,5.804,5.812,8356.6
+1699003020000,5.813,5.832,5.813,5.814,9407.3
+1699003080000,5.814,5.839,5.814,5.836,8370.9
+1699003140000,5.839,5.85,5.832,5.846,13167.3
+1699003200000,5.844,5.845,5.828,5.832,11634.0
+1699003260000,5.833,5.852,5.833,5.84,12532.6
+1699003320000,5.839,5.843,5.832,5.839,10906.2
+1699003380000,5.84,5.848,5.836,5.843,5912.4
+1699003440000,5.842,5.849,5.838,5.845,7830.4
+1699003500000,5.844,5.844,5.833,5.836,5778.7
+1699003560000,5.836,5.842,5.831,5.838,4241.4
+1699003620000,5.836,5.839,5.833,5.837,1573.5
+1699003680000,5.836,5.838,5.818,5.821,9405.3
+1699003740000,5.82,5.837,5.819,5.836,3175.9
+1699003800000,5.837,5.844,5.833,5.838,3702.4
+1699003860000,5.836,5.836,5.802,5.804,7196.0
+1699003920000,5.804,5.829,5.785,5.823,23296.6
+1699003980000,5.825,5.842,5.825,5.833,12732.0
+1699004040000,5.833,5.833,5.805,5.811,7835.8
+1699004100000,5.808,5.818,5.789,5.806,18530.7
+1699004160000,5.806,5.809,5.793,5.807,6092.4
+1699004220000,5.808,5.814,5.801,5.801,5006.9
+1699004280000,5.803,5.805,5.793,5.799,7725.4
+1699004340000,5.799,5.807,5.797,5.8,2096.9
+1699004400000,5.799,5.802,5.785,5.786,6382.3
+1699004460000,5.785,5.807,5.78,5.801,20700.5
+1699004520000,5.801,5.805,5.796,5.8,3878.1
+1699004580000,5.801,5.811,5.801,5.81,1825.5
+1699004640000,5.81,5.81,5.798,5.799,4176.9
+1699004700000,5.8,5.807,5.792,5.806,5895.1
+1699004760000,5.807,5.817,5.807,5.814,5396.7
+1699004820000,5.814,5.814,5.794,5.799,5133.6
+1699004880000,5.798,5.798,5.78,5.78,7212.7
+1699004940000,5.781,5.789,5.767,5.781,19704.2
+1699005000000,5.78,5.781,5.764,5.768,16988.3
+1699005060000,5.767,5.768,5.742,5.754,22767.9
+1699005120000,5.754,5.758,5.746,5.75,9288.7
+1699005180000,5.752,5.758,5.745,5.749,5129.0
+1699005240000,5.75,5.754,5.742,5.748,8574.5
+1699005300000,5.749,5.762,5.741,5.743,16142.1
+1699005360000,5.744,5.745,5.723,5.745,25412.9
+1699005420000,5.744,5.751,5.734,5.745,17429.0
+1699005480000,5.745,5.78,5.745,5.778,17284.1
+1699005540000,5.777,5.779,5.757,5.759,10420.8
+1699005600000,5.761,5.769,5.748,5.749,13549.9
+1699005660000,5.751,5.771,5.751,5.753,6797.6
+1699005720000,5.753,5.76,5.741,5.746,7682.8
+1699005780000,5.745,5.747,5.723,5.738,17631.9
+1699005840000,5.738,5.75,5.727,5.748,8126.7
+1699005900000,5.748,5.748,5.723,5.734,15250.3
+1699005960000,5.736,5.751,5.727,5.751,6572.7
+1699006020000,5.751,5.762,5.745,5.746,8127.6
+1699006080000,5.747,5.747,5.729,5.734,8304.8
+1699006140000,5.734,5.734,5.725,5.734,5547.5
+1699006200000,5.734,5.74,5.728,5.735,6759.0
+1699006260000,5.736,5.737,5.716,5.72,10393.5
+1699006320000,5.72,5.722,5.713,5.721,7130.3
+1699006380000,5.72,5.72,5.71,5.712,8005.7
+1699006440000,5.713,5.716,5.7,5.714,20393.2
+1699006500000,5.715,5.722,5.71,5.714,7475.2
+1699006560000,5.714,5.733,5.7,5.727,17243.5
+1699006620000,5.728,5.73,5.7,5.709,10341.7
+1699006680000,5.708,5.712,5.7,5.704,12451.6
+1699006740000,5.703,5.704,5.686,5.695,18948.4
+1699006800000,5.694,5.714,5.692,5.705,33021.7
+1699006860000,5.705,5.74,5.703,5.735,12901.3
+1699006920000,5.735,5.756,5.731,5.743,13646.1
+1699006980000,5.743,5.748,5.737,5.747,7940.2
+1699007040000,5.748,5.756,5.744,5.752,5127.0
+1699007100000,5.752,5.757,5.735,5.746,5637.9
+1699007160000,5.747,5.747,5.736,5.739,8784.7
+1699007220000,5.738,5.744,5.737,5.743,2584.6
+1699007280000,5.743,5.744,5.739,5.743,2176.9
+1699007340000,5.743,5.746,5.723,5.725,15052.8
+1699007400000,5.725,5.735,5.715,5.719,11290.3
+1699007460000,5.719,5.719,5.696,5.714,26617.6
+1699007520000,5.715,5.726,5.715,5.715,4378.7
+1699007580000,5.716,5.723,5.709,5.721,5025.8
+1699007640000,5.721,5.722,5.709,5.715,3881.5
+1699007700000,5.715,5.715,5.705,5.711,7686.0
+1699007760000,5.71,5.725,5.71,5.723,12953.8
+1699007820000,5.724,5.724,5.714,5.715,4727.8
+1699007880000,5.714,5.718,5.7,5.703,5345.9
+1699007940000,5.705,5.714,5.703,5.708,6384.3
+1699008000000,5.71,5.727,5.704,5.722,13725.8
+1699008060000,5.722,5.728,5.718,5.726,4261.6
+1699008120000,5.726,5.739,5.724,5.729,7463.1
+1699008180000,5.729,5.735,5.721,5.727,4434.7
+1699008240000,5.728,5.741,5.726,5.739,10024.4
+1699008300000,5.739,5.741,5.731,5.741,7375.5
+1699008360000,5.741,5.751,5.741,5.748,3305.3
+1699008420000,5.748,5.752,5.733,5.733,6604.6
+1699008480000,5.734,5.744,5.729,5.743,9669.1
+1699008540000,5.744,5.749,5.741,5.741,4474.0
+1699008600000,5.741,5.75,5.734,5.748,6839.8
+1699008660000,5.748,5.759,5.748,5.754,4327.8
+1699008720000,5.755,5.755,5.742,5.745,4260.7
+1699008780000,5.745,5.751,5.743,5.746,8196.0
+1699008840000,5.747,5.754,5.747,5.75,1051.3
+1699008900000,5.75,5.756,5.747,5.751,3007.7
+1699008960000,5.752,5.763,5.751,5.758,5608.6
+1699009020000,5.757,5.767,5.756,5.76,5603.4
+1699009080000,5.761,5.771,5.759,5.771,3145.7
+1699009140000,5.771,5.78,5.769,5.777,4905.1
+1699009200000,5.777,5.777,5.766,5.775,11805.0
+1699009260000,5.775,5.792,5.773,5.787,12311.3
+1699009320000,5.787,5.791,5.78,5.785,5538.9
+1699009380000,5.786,5.791,5.783,5.789,6496.5
+1699009440000,5.79,5.792,5.784,5.79,4192.2
+1699009500000,5.789,5.79,5.783,5.783,4121.8
+1699009560000,5.783,5.79,5.782,5.787,6758.6
+1699009620000,5.786,5.787,5.765,5.765,7221.7
+1699009680000,5.765,5.765,5.749,5.752,14822.0
+1699009740000,5.752,5.761,5.751,5.755,5878.5
+1699009800000,5.755,5.765,5.744,5.762,11249.4
+1699009860000,5.762,5.78,5.759,5.775,4397.2
+1699009920000,5.773,5.785,5.766,5.776,7682.2
+1699009980000,5.775,5.78,5.767,5.767,4413.8
+1699010040000,5.766,5.78,5.765,5.78,3647.5
+1699010100000,5.777,5.782,5.767,5.775,7959.7
+1699010160000,5.775,5.804,5.772,5.802,14070.7
+1699010220000,5.803,5.812,5.799,5.809,9788.3
+1699010280000,5.808,5.822,5.801,5.817,22727.2
+1699010340000,5.816,5.82,5.798,5.8,11245.9
+1699010400000,5.8,5.803,5.789,5.794,6701.4
+1699010460000,5.793,5.799,5.787,5.788,3969.8
+1699010520000,5.787,5.793,5.781,5.786,11706.5
+1699010580000,5.784,5.795,5.777,5.795,6041.5
+1699010640000,5.795,5.801,5.794,5.799,5773.2
+1699010700000,5.798,5.802,5.794,5.8,6283.0
+1699010760000,5.8,5.812,5.796,5.812,5087.8
+1699010820000,5.812,5.816,5.806,5.806,2645.6
+1699010880000,5.805,5.809,5.803,5.806,7715.9
+1699010940000,5.806,5.813,5.805,5.81,3544.7
+1699011000000,5.809,5.814,5.804,5.806,3162.1
+1699011060000,5.805,5.822,5.804,5.822,4328.5
+1699011120000,5.823,5.825,5.814,5.819,5451.8
+1699011180000,5.821,5.828,5.814,5.828,4448.4
+1699011240000,5.826,5.826,5.807,5.809,3155.3
+1699011300000,5.81,5.826,5.809,5.825,6204.3
+1699011360000,5.825,5.826,5.819,5.82,3996.7
+1699011420000,5.821,5.823,5.817,5.817,2042.6
+1699011480000,5.818,5.826,5.818,5.825,5717.9
+1699011540000,5.825,5.838,5.825,5.838,4932.8
+1699011600000,5.838,5.838,5.826,5.832,12551.3
+1699011660000,5.834,5.835,5.822,5.826,2992.7
+1699011720000,5.826,5.828,5.821,5.828,3333.9
+1699011780000,5.826,5.83,5.824,5.827,1850.5
+1699011840000,5.827,5.835,5.824,5.835,3894.2
+1699011900000,5.834,5.834,5.827,5.827,4170.1
+1699011960000,5.826,5.826,5.818,5.825,3017.7
+1699012020000,5.825,5.825,5.811,5.818,5817.0
+1699012080000,5.816,5.823,5.815,5.818,2702.0
+1699012140000,5.818,5.82,5.814,5.82,1452.6
+1699012200000,5.819,5.82,5.804,5.807,4279.5
+1699012260000,5.808,5.823,5.806,5.822,3114.7
+1699012320000,5.823,5.831,5.82,5.829,1631.1
+1699012380000,5.829,5.83,5.822,5.829,1967.3
+1699012440000,5.827,5.829,5.821,5.827,3432.4
+1699012500000,5.827,5.827,5.812,5.815,3420.8
+1699012560000,5.814,5.831,5.814,5.829,5020.5
+1699012620000,5.829,5.833,5.821,5.824,7191.1
+1699012680000,5.823,5.829,5.818,5.82,7401.6
+1699012740000,5.819,5.819,5.806,5.807,11045.6
+1699012800000,5.809,5.813,5.803,5.804,6840.6
+1699012860000,5.805,5.813,5.8,5.8,5761.1
+1699012920000,5.799,5.8,5.784,5.787,11288.7
+1699012980000,5.787,5.791,5.764,5.77,19957.0
+1699013040000,5.769,5.774,5.761,5.77,9394.6
+1699013100000,5.769,5.774,5.755,5.757,14343.3
+1699013160000,5.757,5.767,5.751,5.757,6871.5
+1699013220000,5.756,5.774,5.752,5.772,9265.8
+1699013280000,5.773,5.78,5.766,5.772,9264.0
+1699013340000,5.773,5.773,5.762,5.766,4572.1
+1699013400000,5.768,5.776,5.758,5.776,7438.8
+1699013460000,5.775,5.775,5.763,5.763,2971.4
+1699013520000,5.763,5.769,5.757,5.758,3815.5
+1699013580000,5.759,5.764,5.757,5.764,3739.4
+1699013640000,5.764,5.769,5.764,5.767,1396.5
+1699013700000,5.766,5.769,5.756,5.756,3380.0
+1699013760000,5.755,5.775,5.751,5.775,7263.3
+1699013820000,5.775,5.775,5.762,5.764,5058.5
+1699013880000,5.765,5.773,5.764,5.773,3404.8
+1699013940000,5.772,5.774,5.766,5.773,2480.9
+1699014000000,5.772,5.796,5.772,5.791,10810.1
+1699014060000,5.792,5.802,5.786,5.802,4798.1
+1699014120000,5.801,5.804,5.799,5.801,1676.9
+1699014180000,5.801,5.805,5.79,5.795,3763.7
+1699014240000,5.795,5.795,5.783,5.786,1870.7
+1699014300000,5.785,5.8,5.782,5.785,3913.5
+1699014360000,5.787,5.798,5.787,5.79,5937.2
+1699014420000,5.791,5.799,5.791,5.794,2301.9
+1699014480000,5.793,5.797,5.79,5.796,704.8
+1699014540000,5.797,5.817,5.796,5.809,4520.7
+1699014600000,5.81,5.85,5.81,5.835,27105.9
+1699014660000,5.834,5.851,5.825,5.845,27277.8
+1699014720000,5.847,5.848,5.832,5.832,8199.6
+1699014780000,5.832,5.833,5.807,5.821,11209.4
+1699014840000,5.822,5.832,5.817,5.832,3858.8
+1699014900000,5.832,5.832,5.818,5.818,9077.3
+1699014960000,5.818,5.841,5.814,5.839,15256.0
+1699015020000,5.839,5.844,5.83,5.832,6107.1
+1699015080000,5.832,5.848,5.831,5.846,7649.6
+1699015140000,5.846,5.847,5.834,5.834,3172.5
+1699015200000,5.833,5.84,5.827,5.836,10136.4
+1699015260000,5.835,5.835,5.83,5.834,2393.8
+1699015320000,5.833,5.833,5.823,5.829,5636.6
+1699015380000,5.826,5.83,5.825,5.825,3025.6
+1699015440000,5.823,5.827,5.816,5.819,4033.4
+1699015500000,5.818,5.824,5.814,5.824,7689.7
+1699015560000,5.825,5.828,5.813,5.818,1848.8
+1699015620000,5.819,5.827,5.818,5.827,2266.4
+1699015680000,5.827,5.838,5.827,5.838,6372.5
+1699015740000,5.839,5.846,5.835,5.839,8874.8
+1699015800000,5.838,5.838,5.828,5.834,4373.1
+1699015860000,5.832,5.839,5.832,5.835,2347.4
+1699015920000,5.837,5.839,5.828,5.831,3052.8
+1699015980000,5.833,5.84,5.831,5.835,2668.0
+1699016040000,5.834,5.844,5.832,5.838,5495.7
+1699016100000,5.837,5.837,5.822,5.832,3921.6
+1699016160000,5.832,5.835,5.827,5.832,2564.9
+1699016220000,5.831,5.831,5.816,5.819,3197.8
+1699016280000,5.817,5.82,5.796,5.801,36115.6
+1699016340000,5.799,5.807,5.789,5.799,9088.9
+1699016400000,5.8,5.808,5.794,5.808,4886.8
+1699016460000,5.807,5.82,5.807,5.812,6818.4
+1699016520000,5.812,5.818,5.796,5.798,22989.7
+1699016580000,5.797,5.799,5.793,5.795,9235.7
+1699016640000,5.797,5.804,5.79,5.797,4914.9
+1699016700000,5.798,5.801,5.786,5.79,6607.6
+1699016760000,5.79,5.79,5.762,5.768,23292.5
+1699016820000,5.767,5.778,5.754,5.778,25207.0
+1699016880000,5.777,5.778,5.755,5.756,6600.8
+1699016940000,5.756,5.768,5.754,5.767,10930.4
+1699017000000,5.769,5.777,5.759,5.759,5387.7
+1699017060000,5.762,5.77,5.759,5.77,4052.1
+1699017120000,5.771,5.771,5.758,5.762,3694.7
+1699017180000,5.762,5.769,5.761,5.767,2285.7
+1699017240000,5.767,5.77,5.763,5.765,2411.5
+1699017300000,5.766,5.78,5.761,5.78,2116.8
+1699017360000,5.779,5.781,5.764,5.768,7024.4
+1699017420000,5.769,5.772,5.763,5.766,3665.8
+1699017480000,5.765,5.766,5.753,5.763,6263.2
+1699017540000,5.763,5.771,5.759,5.76,5683.4
+1699017600000,5.76,5.765,5.759,5.761,3484.7
+1699017660000,5.762,5.767,5.758,5.76,4491.1
+1699017720000,5.759,5.762,5.75,5.751,5406.3
+1699017780000,5.751,5.761,5.749,5.761,2788.6
+1699017840000,5.76,5.764,5.759,5.762,2549.4
+1699017900000,5.762,5.772,5.762,5.762,9157.1
+1699017960000,5.762,5.772,5.762,5.772,4089.3
+1699018020000,5.771,5.772,5.758,5.763,3364.4
+1699018080000,5.765,5.765,5.761,5.762,832.0
+1699018140000,5.763,5.765,5.756,5.757,3331.3
+1699018200000,5.758,5.76,5.743,5.75,12635.0
+1699018260000,5.75,5.774,5.747,5.774,4765.9
+1699018320000,5.774,5.792,5.773,5.782,9268.1
+1699018380000,5.782,5.789,5.782,5.788,2910.1
+1699018440000,5.787,5.788,5.776,5.784,16226.3
+1699018500000,5.784,5.785,5.764,5.785,16681.9
+1699018560000,5.786,5.794,5.779,5.781,7659.5
+1699018620000,5.78,5.783,5.776,5.778,3057.0
+1699018680000,5.778,5.778,5.774,5.774,3089.7
+1699018740000,5.776,5.776,5.764,5.767,6442.9
+1699018800000,5.765,5.766,5.758,5.765,6861.7
+1699018860000,5.767,5.774,5.761,5.77,4923.0
+1699018920000,5.77,5.771,5.762,5.764,1699.5
+1699018980000,5.765,5.768,5.752,5.756,3292.0
+1699019040000,5.756,5.757,5.746,5.749,5871.5
+1699019100000,5.749,5.774,5.749,5.765,8010.2
+1699019160000,5.765,5.765,5.756,5.761,3891.0
+1699019220000,5.762,5.78,5.757,5.78,14974.4
+1699019280000,5.778,5.78,5.765,5.765,9803.0
+1699019340000,5.765,5.766,5.762,5.764,1924.7
+1699019400000,5.763,5.775,5.759,5.775,3380.7
+1699019460000,5.776,5.791,5.772,5.787,9126.9
+1699019520000,5.789,5.8,5.786,5.797,12227.5
+1699019580000,5.797,5.798,5.791,5.796,6654.9
+1699019640000,5.796,5.805,5.793,5.8,4666.6
+1699019700000,5.8,5.803,5.784,5.799,5055.0
+1699019760000,5.798,5.799,5.785,5.79,3823.9
+1699019820000,5.791,5.807,5.789,5.804,5936.3
+1699019880000,5.803,5.829,5.801,5.815,9942.5
+1699019940000,5.815,5.84,5.815,5.831,12508.6
+1699020000000,5.83,5.84,5.819,5.833,18022.4
+1699020060000,5.832,5.866,5.823,5.859,23062.7
+1699020120000,5.858,5.868,5.845,5.854,26391.8
+1699020180000,5.855,5.857,5.832,5.839,21922.9
+1699020240000,5.839,5.843,5.832,5.836,7583.6
+1699020300000,5.837,5.842,5.83,5.842,7041.7
+1699020360000,5.843,5.847,5.834,5.834,7378.5
+1699020420000,5.833,5.849,5.822,5.846,12274.6
+1699020480000,5.844,5.848,5.833,5.834,4112.3
+1699020540000,5.833,5.839,5.827,5.833,4461.1
+1699020600000,5.832,5.85,5.829,5.842,13806.3
+1699020660000,5.843,5.843,5.834,5.84,2685.2
+1699020720000,5.84,5.847,5.837,5.837,4099.8
+1699020780000,5.837,5.854,5.836,5.843,11758.9
+1699020840000,5.842,5.844,5.831,5.831,2752.6
+1699020900000,5.83,5.841,5.826,5.84,8985.1
+1699020960000,5.842,5.884,5.842,5.859,53484.1
+1699021020000,5.858,5.863,5.849,5.86,15449.3
+1699021080000,5.861,5.873,5.852,5.866,32897.9
+1699021140000,5.866,5.868,5.851,5.86,12976.4
+1699021200000,5.86,5.866,5.848,5.856,10603.7
+1699021260000,5.856,5.877,5.856,5.865,7146.0
+1699021320000,5.865,5.869,5.857,5.867,7322.3
+1699021380000,5.868,5.889,5.868,5.889,9662.0
+1699021440000,5.887,5.909,5.884,5.895,23819.0
+1699021500000,5.896,5.925,5.89,5.91,53922.9
+1699021560000,5.911,5.916,5.898,5.9,22996.8
+1699021620000,5.9,5.905,5.894,5.904,9669.5
+1699021680000,5.904,5.923,5.901,5.911,14283.3
+1699021740000,5.912,5.919,5.896,5.899,50150.7
+1699021800000,5.898,5.925,5.892,5.922,20497.3
+1699021860000,5.923,5.925,5.904,5.911,21458.2
+1699021920000,5.912,5.912,5.884,5.896,20864.0
+1699021980000,5.895,5.907,5.878,5.883,23333.9
+1699022040000,5.884,5.892,5.87,5.881,12231.3
+1699022100000,5.88,5.893,5.877,5.89,17746.5
+1699022160000,5.891,5.895,5.871,5.881,18737.0
+1699022220000,5.881,5.895,5.881,5.893,4863.1
+1699022280000,5.893,5.901,5.889,5.89,5621.8
+1699022340000,5.89,5.89,5.882,5.882,6343.7
+1699022400000,5.883,5.905,5.883,5.905,7830.5
+1699022460000,5.906,5.91,5.896,5.897,8969.6
+1699022520000,5.897,5.913,5.896,5.904,8162.9
+1699022580000,5.904,5.908,5.892,5.894,6570.5
+1699022640000,5.895,5.901,5.888,5.89,4007.8
+1699022700000,5.89,5.896,5.875,5.885,7266.7
+1699022760000,5.886,5.902,5.886,5.899,6753.5
+1699022820000,5.898,5.904,5.894,5.899,4053.0
+1699022880000,5.897,5.901,5.892,5.9,3914.5
+1699022940000,5.899,5.899,5.878,5.88,6934.0
+1699023000000,5.88,5.888,5.878,5.885,5188.6
+1699023060000,5.885,5.885,5.867,5.874,9213.5
+1699023120000,5.873,5.882,5.867,5.872,6197.4
+1699023180000,5.873,5.875,5.86,5.864,7075.3
+1699023240000,5.863,5.872,5.857,5.872,3030.0
+1699023300000,5.871,5.883,5.867,5.872,9942.6
+1699023360000,5.873,5.886,5.872,5.879,8299.1
+1699023420000,5.881,5.881,5.854,5.872,9724.9
+1699023480000,5.873,5.89,5.873,5.889,4956.4
+1699023540000,5.889,5.89,5.88,5.886,3506.5
+1699023600000,5.886,5.887,5.872,5.883,6282.5
+1699023660000,5.884,5.884,5.863,5.865,9609.7
+1699023720000,5.865,5.875,5.863,5.868,5312.4
+1699023780000,5.867,5.876,5.863,5.875,2949.7
+1699023840000,5.876,5.881,5.871,5.881,5038.3
+1699023900000,5.878,5.881,5.865,5.868,4857.7
+1699023960000,5.868,5.868,5.851,5.853,13081.4
+1699024020000,5.854,5.862,5.847,5.856,13964.3
+1699024080000,5.856,5.859,5.847,5.847,3216.3
+1699024140000,5.848,5.857,5.848,5.856,4503.3
+1699024200000,5.854,5.856,5.834,5.839,11342.8
+1699024260000,5.838,5.838,5.806,5.816,32198.4
+1699024320000,5.817,5.843,5.816,5.838,11318.8
+1699024380000,5.837,5.845,5.833,5.844,8932.4
+1699024440000,5.843,5.847,5.835,5.84,14130.4
+1699024500000,5.839,5.844,5.835,5.839,9640.4
+1699024560000,5.838,5.838,5.823,5.825,6543.7
+1699024620000,5.827,5.836,5.823,5.824,9350.2
+1699024680000,5.825,5.839,5.825,5.837,2913.6
+1699024740000,5.836,5.836,5.825,5.83,4701.2
+1699024800000,5.83,5.847,5.83,5.847,10332.6
+1699024860000,5.847,5.86,5.845,5.852,9839.7
+1699024920000,5.852,5.867,5.852,5.867,8902.3
+1699024980000,5.866,5.866,5.846,5.848,6858.2
+1699025040000,5.848,5.858,5.847,5.852,7601.7
+1699025100000,5.852,5.857,5.845,5.849,5857.2
+1699025160000,5.849,5.854,5.846,5.852,4644.2
+1699025220000,5.852,5.853,5.844,5.847,6371.8
+1699025280000,5.847,5.856,5.841,5.849,9820.7
+1699025340000,5.85,5.852,5.847,5.849,1761.1
+1699025400000,5.849,5.853,5.846,5.852,3344.7
+1699025460000,5.852,5.852,5.84,5.841,5266.9
+1699025520000,5.839,5.849,5.821,5.848,23063.5
+1699025580000,5.849,5.856,5.84,5.847,5960.2
+1699025640000,5.846,5.853,5.841,5.85,1316.2
+1699025700000,5.85,5.873,5.85,5.872,7233.6
+1699025760000,5.871,5.882,5.867,5.878,8074.2
+1699025820000,5.878,5.883,5.875,5.878,5556.7
+1699025880000,5.879,5.882,5.855,5.859,16865.4
+1699025940000,5.857,5.862,5.843,5.846,12443.9
+1699026000000,5.845,5.856,5.839,5.847,9147.6
+1699026060000,5.848,5.852,5.841,5.852,6380.1
+1699026120000,5.852,5.854,5.844,5.845,3785.4
+1699026180000,5.846,5.858,5.846,5.854,1885.8
+1699026240000,5.855,5.863,5.849,5.861,6938.4
+1699026300000,5.861,5.862,5.851,5.852,3113.5
+1699026360000,5.851,5.859,5.847,5.848,3833.5
+1699026420000,5.847,5.861,5.845,5.861,3537.8
+1699026480000,5.862,5.869,5.853,5.855,7716.2
+1699026540000,5.853,5.858,5.847,5.85,5220.8
+1699026600000,5.849,5.865,5.846,5.864,6417.5
+1699026660000,5.864,5.864,5.847,5.856,3274.4
+1699026720000,5.857,5.857,5.844,5.846,5282.0
+1699026780000,5.847,5.853,5.842,5.853,5195.4
+1699026840000,5.854,5.856,5.848,5.849,3900.6
+1699026900000,5.851,5.866,5.847,5.866,6401.3
+1699026960000,5.866,5.87,5.862,5.865,2396.3
+1699027020000,5.864,5.882,5.864,5.876,7988.3
+1699027080000,5.877,5.882,5.861,5.872,15694.8
+1699027140000,5.872,5.874,5.865,5.872,10714.9
+1699027200000,5.872,5.873,5.857,5.859,8521.4
+1699027260000,5.86,5.87,5.856,5.866,6083.6
+1699027320000,5.866,5.867,5.855,5.857,5299.8
+1699027380000,5.857,5.858,5.847,5.858,6380.9
+1699027440000,5.859,5.859,5.851,5.853,4656.4
+1699027500000,5.854,5.855,5.834,5.834,21303.4
+1699027560000,5.833,5.841,5.822,5.822,6070.1
+1699027620000,5.822,5.823,5.786,5.787,42473.2
+1699027680000,5.788,5.793,5.769,5.775,26548.3
+1699027740000,5.775,5.779,5.757,5.776,21703.2
+1699027800000,5.776,5.802,5.776,5.802,23277.5
+1699027860000,5.803,5.814,5.787,5.795,15834.7
+1699027920000,5.793,5.81,5.791,5.81,9006.4
+1699027980000,5.809,5.819,5.801,5.819,23907.6
+1699028040000,5.82,5.825,5.81,5.824,15349.4
+1699028100000,5.824,5.861,5.821,5.838,34975.1
+1699028160000,5.838,5.838,5.782,5.799,51126.2
+1699028220000,5.799,5.799,5.772,5.796,16055.2
+1699028280000,5.795,5.807,5.783,5.783,7674.6
+1699028340000,5.783,5.796,5.782,5.79,4490.8
+1699028400000,5.789,5.798,5.77,5.774,15665.3
+1699028460000,5.774,5.784,5.757,5.763,19131.9
+1699028520000,5.764,5.784,5.761,5.778,10558.6
+1699028580000,5.778,5.784,5.77,5.782,7834.8
+1699028640000,5.781,5.786,5.77,5.783,8091.0
+1699028700000,5.783,5.799,5.776,5.798,8016.4
+1699028760000,5.798,5.8,5.787,5.788,5477.0
+1699028820000,5.788,5.796,5.787,5.787,8135.6
+1699028880000,5.788,5.803,5.788,5.799,9596.7
+1699028940000,5.8,5.814,5.8,5.805,6526.3
+1699029000000,5.805,5.817,5.805,5.814,7418.9
+1699029060000,5.814,5.816,5.805,5.807,5456.4
+1699029120000,5.807,5.809,5.785,5.785,5475.6
+1699029180000,5.786,5.792,5.783,5.788,8436.9
+1699029240000,5.787,5.81,5.787,5.806,8055.3
+1699029300000,5.807,5.823,5.804,5.818,4258.0
+1699029360000,5.819,5.82,5.797,5.802,9400.7
+1699029420000,5.803,5.807,5.8,5.803,9223.1
+1699029480000,5.803,5.808,5.8,5.804,2737.3
+1699029540000,5.803,5.805,5.793,5.797,7260.2
+1699029600000,5.797,5.803,5.788,5.789,8264.8
+1699029660000,5.79,5.801,5.785,5.801,10248.7
+1699029720000,5.8,5.8,5.778,5.786,7076.6
+1699029780000,5.785,5.791,5.78,5.791,3004.3
+1699029840000,5.791,5.796,5.785,5.793,5723.2
+1699029900000,5.793,5.797,5.785,5.792,3683.9
+1699029960000,5.793,5.808,5.785,5.788,5012.1
+1699030020000,5.788,5.8,5.784,5.787,4625.9
+1699030080000,5.789,5.792,5.785,5.785,2336.0
+1699030140000,5.785,5.787,5.768,5.777,5610.9
+1699030200000,5.778,5.787,5.778,5.785,6082.3
+1699030260000,5.785,5.785,5.772,5.779,4217.8
+1699030320000,5.781,5.782,5.774,5.774,3109.9
+1699030380000,5.776,5.779,5.751,5.751,14431.9
+1699030440000,5.752,5.766,5.752,5.765,11848.5
+1699030500000,5.766,5.775,5.763,5.764,8353.1
+1699030560000,5.765,5.781,5.764,5.78,4418.6
+1699030620000,5.781,5.792,5.779,5.781,3782.3
+1699030680000,5.78,5.784,5.775,5.776,2756.2
+1699030740000,5.777,5.781,5.775,5.776,1896.4
+1699030800000,5.777,5.781,5.766,5.772,10459.2
+1699030860000,5.772,5.779,5.77,5.779,2306.8
+1699030920000,5.778,5.779,5.761,5.763,3108.7
+1699030980000,5.762,5.769,5.757,5.769,4744.1
+1699031040000,5.769,5.774,5.763,5.766,5070.3
+1699031100000,5.766,5.77,5.737,5.741,18649.5
+1699031160000,5.742,5.75,5.736,5.747,4923.9
+1699031220000,5.747,5.752,5.743,5.744,4193.2
+1699031280000,5.746,5.761,5.746,5.761,3609.4
+1699031340000,5.761,5.764,5.75,5.751,10844.7
+1699031400000,5.751,5.76,5.751,5.759,4331.9
+1699031460000,5.759,5.762,5.751,5.754,3595.2
+1699031520000,5.754,5.756,5.753,5.754,1147.6
+1699031580000,5.755,5.758,5.752,5.754,3288.4
+1699031640000,5.757,5.757,5.752,5.756,727.8
+1699031700000,5.756,5.784,5.756,5.782,11203.5
+1699031760000,5.782,5.785,5.776,5.783,2809.3
+1699031820000,5.783,5.786,5.776,5.778,3801.3
+1699031880000,5.777,5.792,5.777,5.786,3467.8
+1699031940000,5.785,5.785,5.759,5.759,3687.0
+1699032000000,5.76,5.776,5.759,5.763,9210.5
+1699032060000,5.762,5.772,5.757,5.764,3928.7
+1699032120000,5.764,5.764,5.758,5.762,1888.8
+1699032180000,5.762,5.763,5.754,5.76,2668.2
+1699032240000,5.76,5.769,5.757,5.763,8105.6
+1699032300000,5.763,5.77,5.76,5.769,3304.0
+1699032360000,5.768,5.768,5.754,5.76,2022.1
+1699032420000,5.761,5.761,5.755,5.757,1247.8
+1699032480000,5.755,5.763,5.753,5.759,2708.4
+1699032540000,5.758,5.759,5.754,5.756,2552.7
+1699032600000,5.757,5.77,5.754,5.764,8117.3
+1699032660000,5.763,5.764,5.751,5.753,5363.3
+1699032720000,5.754,5.756,5.73,5.747,16681.2
+1699032780000,5.747,5.755,5.736,5.737,5271.8
+1699032840000,5.737,5.741,5.73,5.74,7214.6
+1699032900000,5.741,5.751,5.739,5.74,7806.6
+1699032960000,5.74,5.745,5.722,5.732,9561.0
+1699033020000,5.734,5.745,5.728,5.738,9473.7
+1699033080000,5.738,5.739,5.728,5.736,7979.2
+1699033140000,5.735,5.737,5.731,5.732,2234.5
+1699033200000,5.733,5.739,5.731,5.739,4778.7
+1699033260000,5.74,5.744,5.738,5.739,4838.3
+1699033320000,5.739,5.739,5.725,5.727,3680.7
+1699033380000,5.728,5.73,5.712,5.722,13628.0
+1699033440000,5.722,5.727,5.717,5.725,12542.0
+1699033500000,5.726,5.733,5.723,5.723,3999.3
+1699033560000,5.723,5.736,5.71,5.734,8893.6
+1699033620000,5.735,5.737,5.721,5.73,2609.2
+1699033680000,5.73,5.735,5.722,5.73,2997.2
+1699033740000,5.731,5.741,5.729,5.739,3709.3
+1699033800000,5.739,5.741,5.73,5.732,8525.6
+1699033860000,5.731,5.733,5.718,5.722,3802.0
+1699033920000,5.721,5.724,5.716,5.717,4485.0
+1699033980000,5.718,5.724,5.714,5.714,5199.5
+1699034040000,5.715,5.717,5.702,5.716,21019.7
+1699034100000,5.715,5.722,5.707,5.722,3039.6
+1699034160000,5.722,5.732,5.722,5.727,5941.1
+1699034220000,5.727,5.744,5.727,5.744,3504.0
+1699034280000,5.744,5.75,5.74,5.74,7102.1
+1699034340000,5.739,5.743,5.736,5.741,6151.1
+1699034400000,5.741,5.749,5.738,5.747,6537.1
+1699034460000,5.746,5.75,5.741,5.748,3377.9
+1699034520000,5.747,5.755,5.741,5.741,3235.4
+1699034580000,5.74,5.742,5.736,5.742,3405.2
+1699034640000,5.743,5.75,5.743,5.748,2545.7
+1699034700000,5.747,5.763,5.747,5.756,4590.6
+1699034760000,5.755,5.755,5.743,5.748,4614.3
+1699034820000,5.749,5.749,5.738,5.743,5792.4
+1699034880000,5.743,5.75,5.742,5.747,1602.9
+1699034940000,5.747,5.748,5.745,5.748,2486.0
+1699035000000,5.747,5.757,5.746,5.757,5484.6
+1699035060000,5.759,5.776,5.759,5.764,6776.7
+1699035120000,5.765,5.768,5.757,5.762,4461.7
+1699035180000,5.763,5.763,5.759,5.761,2430.5
+1699035240000,5.761,5.764,5.761,5.763,1074.1
+1699035300000,5.762,5.764,5.755,5.755,2787.3
+1699035360000,5.755,5.758,5.748,5.757,4154.3
+1699035420000,5.758,5.762,5.753,5.76,3039.7
+1699035480000,5.76,5.769,5.759,5.765,6664.4
+1699035540000,5.764,5.764,5.758,5.758,1712.2
+1699035600000,5.759,5.766,5.759,5.764,2469.4
+1699035660000,5.765,5.779,5.765,5.779,2683.5
+1699035720000,5.778,5.787,5.773,5.781,3395.0
+1699035780000,5.781,5.79,5.781,5.781,4508.8
+1699035840000,5.78,5.783,5.779,5.78,1234.2
+1699035900000,5.78,5.788,5.78,5.785,2254.7
+1699035960000,5.786,5.786,5.778,5.778,3648.7
+1699036020000,5.778,5.793,5.774,5.792,4944.5
+1699036080000,5.791,5.793,5.785,5.787,5456.1
+1699036140000,5.787,5.804,5.787,5.8,4658.4
+1699036200000,5.8,5.8,5.783,5.788,9479.0
+1699036260000,5.787,5.798,5.784,5.796,6727.4
+1699036320000,5.796,5.799,5.788,5.788,4390.4
+1699036380000,5.789,5.796,5.789,5.792,3395.4
+1699036440000,5.791,5.792,5.78,5.78,2317.6
+1699036500000,5.781,5.786,5.775,5.78,2708.3
+1699036560000,5.778,5.779,5.771,5.776,3206.9
+1699036620000,5.776,5.781,5.772,5.772,1533.6
+1699036680000,5.772,5.779,5.772,5.778,1336.2
+1699036740000,5.779,5.781,5.775,5.777,1428.6
+1699036800000,5.776,5.79,5.775,5.787,3113.4
+1699036860000,5.787,5.788,5.768,5.77,3004.3
+1699036920000,5.771,5.775,5.771,5.774,1207.2
+1699036980000,5.774,5.776,5.773,5.775,3352.2
+1699037040000,5.776,5.779,5.774,5.776,1223.7
+1699037100000,5.777,5.782,5.777,5.778,1839.9
+1699037160000,5.777,5.777,5.771,5.771,2943.5
+1699037220000,5.771,5.781,5.771,5.781,1819.8
+1699037280000,5.78,5.78,5.775,5.779,1976.7
+1699037340000,5.779,5.789,5.779,5.789,3559.0
+1699037400000,5.788,5.805,5.785,5.799,8314.4
+1699037460000,5.799,5.803,5.792,5.792,7990.2
+1699037520000,5.793,5.816,5.793,5.81,18922.0
+1699037580000,5.811,5.813,5.804,5.81,8301.1
+1699037640000,5.811,5.813,5.807,5.811,2494.7
+1699037700000,5.812,5.813,5.802,5.802,2220.5
+1699037760000,5.803,5.803,5.79,5.79,2320.0
+1699037820000,5.791,5.799,5.791,5.795,2594.9
+1699037880000,5.794,5.798,5.792,5.795,1516.4
+1699037940000,5.796,5.797,5.79,5.796,1583.0
+1699038000000,5.795,5.798,5.788,5.797,4299.4
+1699038060000,5.796,5.8,5.796,5.8,2038.1
+1699038120000,5.8,5.802,5.798,5.798,2125.5
+1699038180000,5.799,5.805,5.797,5.804,2367.0
+1699038240000,5.803,5.808,5.8,5.807,2585.7
+1699038300000,5.807,5.819,5.807,5.817,4331.7
+1699038360000,5.815,5.817,5.811,5.813,1956.2
+1699038420000,5.813,5.814,5.807,5.807,4616.3
+1699038480000,5.807,5.807,5.8,5.8,1864.4
+1699038540000,5.801,5.803,5.798,5.799,1448.7
+1699038600000,5.798,5.799,5.786,5.791,6751.1
+1699038660000,5.791,5.791,5.779,5.782,5110.5
+1699038720000,5.781,5.784,5.778,5.784,2877.4
+1699038780000,5.785,5.787,5.779,5.781,3218.7
+1699038840000,5.782,5.782,5.776,5.777,1245.2
+1699038900000,5.777,5.777,5.763,5.767,6214.1
+1699038960000,5.766,5.772,5.753,5.768,4220.2
+1699039020000,5.768,5.778,5.768,5.774,2850.0
+1699039080000,5.774,5.785,5.774,5.78,2084.5
+1699039140000,5.78,5.786,5.778,5.782,3087.2
+1699039200000,5.782,5.782,5.773,5.775,2856.6
+1699039260000,5.776,5.783,5.772,5.783,1126.3
+1699039320000,5.783,5.783,5.777,5.782,2379.8
+1699039380000,5.781,5.785,5.778,5.782,1581.7
+1699039440000,5.78,5.784,5.778,5.78,1601.0
+1699039500000,5.779,5.788,5.778,5.788,2286.2
+1699039560000,5.789,5.798,5.788,5.798,1880.3
+1699039620000,5.798,5.805,5.796,5.802,5681.9
+1699039680000,5.8,5.805,5.8,5.803,1641.6
+1699039740000,5.802,5.805,5.795,5.8,3443.7
+1699039800000,5.799,5.801,5.792,5.792,2162.8
+1699039860000,5.793,5.798,5.793,5.798,1849.0
+1699039920000,5.798,5.801,5.796,5.798,2734.9
+1699039980000,5.798,5.803,5.792,5.801,2160.3
+1699040040000,5.803,5.804,5.795,5.796,1594.4
+1699040100000,5.796,5.801,5.794,5.801,1775.4
+1699040160000,5.8,5.812,5.8,5.805,3494.3
+1699040220000,5.804,5.805,5.801,5.803,1077.2
+1699040280000,5.803,5.803,5.795,5.795,1031.0
+1699040340000,5.795,5.803,5.795,5.803,1377.8
+1699040400000,5.802,5.811,5.801,5.81,3261.2
+1699040460000,5.811,5.812,5.801,5.802,1564.3
+1699040520000,5.801,5.809,5.797,5.807,1221.1
+1699040580000,5.808,5.81,5.806,5.806,508.6
+1699040640000,5.807,5.814,5.804,5.804,3582.6
+1699040700000,5.804,5.818,5.804,5.811,2136.0
+1699040760000,5.812,5.823,5.806,5.823,10672.9
+1699040820000,5.823,5.826,5.814,5.816,5900.9
+1699040880000,5.816,5.818,5.806,5.81,3700.6
+1699040940000,5.811,5.82,5.806,5.82,5923.5
+1699041000000,5.819,5.824,5.81,5.816,2872.6
+1699041060000,5.815,5.818,5.81,5.818,1223.9
+1699041120000,5.819,5.824,5.814,5.817,2033.2
+1699041180000,5.817,5.819,5.812,5.819,1357.1
+1699041240000,5.818,5.825,5.818,5.82,4074.2
+1699041300000,5.821,5.835,5.817,5.835,2250.2
+1699041360000,5.836,5.841,5.83,5.84,7156.3
+1699041420000,5.838,5.843,5.834,5.84,4887.2
+1699041480000,5.839,5.839,5.83,5.831,2642.0
+1699041540000,5.831,5.837,5.83,5.834,2135.5
+1699041600000,5.834,5.837,5.813,5.814,6428.4
+1699041660000,5.814,5.833,5.814,5.832,4902.8
+1699041720000,5.832,5.84,5.828,5.839,3430.8
+1699041780000,5.84,5.844,5.837,5.838,1963.8
+1699041840000,5.838,5.838,5.833,5.834,1709.0
+1699041900000,5.834,5.842,5.832,5.837,2796.1
+1699041960000,5.838,5.842,5.837,5.839,1906.8
+1699042020000,5.839,5.843,5.839,5.842,2974.6
+1699042080000,5.843,5.844,5.84,5.843,1765.4
+1699042140000,5.842,5.845,5.836,5.839,3031.6
+1699042200000,5.839,5.845,5.836,5.841,1824.7
+1699042260000,5.841,5.849,5.838,5.841,4495.1
+1699042320000,5.842,5.848,5.842,5.845,1517.0
+1699042380000,5.844,5.844,5.841,5.844,960.5
+1699042440000,5.844,5.848,5.836,5.843,4611.8
+1699042500000,5.843,5.849,5.837,5.837,3667.8
+1699042560000,5.837,5.85,5.835,5.844,2614.8
+1699042620000,5.845,5.846,5.838,5.844,2526.8
+1699042680000,5.845,5.851,5.842,5.845,4562.1
+1699042740000,5.846,5.849,5.844,5.847,2435.2
+1699042800000,5.848,5.849,5.844,5.848,5391.5
+1699042860000,5.848,5.851,5.844,5.849,2007.9
+1699042920000,5.849,5.851,5.841,5.847,3919.6
+1699042980000,5.847,5.856,5.846,5.856,6250.9
+1699043040000,5.856,5.857,5.852,5.852,2073.6
+1699043100000,5.851,5.857,5.85,5.851,3193.8
+1699043160000,5.851,5.857,5.851,5.855,1444.5
+1699043220000,5.855,5.855,5.847,5.849,5993.8
+1699043280000,5.85,5.85,5.844,5.846,3088.6
+1699043340000,5.847,5.85,5.844,5.849,1444.0
+1699043400000,5.847,5.853,5.844,5.844,1803.1
+1699043460000,5.844,5.847,5.839,5.842,2511.0
+1699043520000,5.841,5.847,5.837,5.846,2151.8
+1699043580000,5.845,5.845,5.836,5.839,1457.6
+1699043640000,5.838,5.839,5.831,5.836,1955.4
+1699043700000,5.836,5.848,5.836,5.842,3360.3
+1699043760000,5.842,5.843,5.834,5.835,1518.6
+1699043820000,5.834,5.838,5.831,5.838,2303.7
+1699043880000,5.837,5.838,5.824,5.827,7851.1
+1699043940000,5.828,5.835,5.828,5.83,1792.7
+1699044000000,5.831,5.837,5.83,5.83,1490.0
+1699044060000,5.83,5.835,5.83,5.834,1118.7
+1699044120000,5.833,5.839,5.833,5.838,1116.7
+1699044180000,5.838,5.841,5.833,5.837,1139.7
+1699044240000,5.84,5.846,5.84,5.842,1545.2
+1699044300000,5.842,5.843,5.839,5.843,1555.4
+1699044360000,5.844,5.848,5.844,5.848,1497.1
+1699044420000,5.848,5.854,5.844,5.852,6792.7
+1699044480000,5.852,5.854,5.844,5.845,2977.6
+1699044540000,5.845,5.85,5.843,5.848,2182.5
+1699044600000,5.848,5.862,5.848,5.856,6919.3
+1699044660000,5.857,5.864,5.853,5.86,4041.4
+1699044720000,5.861,5.866,5.861,5.863,1479.2
+1699044780000,5.862,5.864,5.85,5.856,4592.6
+1699044840000,5.855,5.861,5.851,5.858,2848.8
+1699044900000,5.859,5.862,5.857,5.859,3007.9
+1699044960000,5.86,5.862,5.855,5.855,1601.2
+1699045020000,5.854,5.854,5.84,5.843,2340.3
+1699045080000,5.844,5.848,5.843,5.847,987.8
+1699045140000,5.848,5.848,5.84,5.842,1343.4
+1699045200000,5.843,5.848,5.841,5.847,4072.8
+1699045260000,5.848,5.851,5.847,5.851,1727.2
+1699045320000,5.852,5.853,5.848,5.848,2014.8
+1699045380000,5.848,5.85,5.848,5.849,629.1
+1699045440000,5.85,5.858,5.849,5.857,2506.1
+1699045500000,5.857,5.872,5.856,5.866,4960.4
+1699045560000,5.867,5.87,5.865,5.869,4304.3
+1699045620000,5.869,5.872,5.866,5.866,2354.2
+1699045680000,5.866,5.868,5.86,5.863,2564.1
+1699045740000,5.863,5.867,5.862,5.864,1202.4
+1699045800000,5.863,5.863,5.855,5.861,5683.5
+1699045860000,5.86,5.861,5.851,5.853,1793.1
+1699045920000,5.853,5.867,5.853,5.865,4164.6
+1699045980000,5.865,5.869,5.863,5.865,1927.8
+1699046040000,5.864,5.867,5.862,5.865,898.1
+1699046100000,5.865,5.878,5.865,5.87,5678.0
+1699046160000,5.869,5.875,5.867,5.872,2233.2
+1699046220000,5.873,5.877,5.873,5.876,1599.6
+1699046280000,5.875,5.882,5.874,5.882,3151.6
+1699046340000,5.883,5.887,5.883,5.886,3284.9
+1699046400000,5.885,5.888,5.883,5.886,1713.0
+1699046460000,5.885,5.886,5.879,5.879,2236.0
+1699046520000,5.88,5.89,5.88,5.89,3682.3
+1699046580000,5.889,5.89,5.885,5.886,1717.7
+1699046640000,5.886,5.889,5.883,5.887,3092.7
+1699046700000,5.887,5.893,5.887,5.891,3040.9
+1699046760000,5.89,5.894,5.888,5.892,2151.7
+1699046820000,5.892,5.894,5.889,5.89,1077.4
+1699046880000,5.889,5.896,5.889,5.895,1559.6
+1699046940000,5.896,5.896,5.893,5.896,1603.0
+1699047000000,5.895,5.911,5.893,5.901,16800.2
+1699047060000,5.902,5.906,5.897,5.899,5202.4
+1699047120000,5.899,5.899,5.887,5.888,4625.2
+1699047180000,5.887,5.888,5.863,5.868,13718.6
+1699047240000,5.869,5.874,5.866,5.874,4645.8
+1699047300000,5.874,5.879,5.873,5.875,2034.4
+1699047360000,5.875,5.875,5.87,5.873,1589.4
+1699047420000,5.872,5.872,5.868,5.868,1197.0
+1699047480000,5.868,5.868,5.86,5.863,2354.4
+1699047540000,5.863,5.863,5.848,5.85,10934.9
+1699047600000,5.851,5.854,5.851,5.852,2470.2
+1699047660000,5.853,5.858,5.849,5.852,5254.3
+1699047720000,5.852,5.858,5.852,5.855,3225.5
+1699047780000,5.856,5.861,5.856,5.859,1273.3
+1699047840000,5.86,5.86,5.851,5.851,2122.4
+1699047900000,5.851,5.857,5.851,5.857,1016.7
+1699047960000,5.858,5.862,5.852,5.854,2190.2
+1699048020000,5.855,5.861,5.855,5.861,1043.4
+1699048080000,5.86,5.861,5.852,5.852,1243.9
+1699048140000,5.852,5.862,5.852,5.854,4318.5
+1699048200000,5.853,5.853,5.843,5.844,2965.0
+1699048260000,5.844,5.845,5.841,5.842,1436.5
+1699048320000,5.842,5.845,5.84,5.845,904.5
+1699048380000,5.845,5.847,5.838,5.843,3024.3
+1699048440000,5.844,5.85,5.844,5.849,2033.9
+1699048500000,5.85,5.85,5.84,5.841,1003.5
+1699048560000,5.842,5.846,5.841,5.846,1100.2
+1699048620000,5.847,5.847,5.841,5.841,1962.6
+1699048680000,5.841,5.845,5.837,5.845,1344.9
+1699048740000,5.845,5.845,5.824,5.829,4724.5
+1699048800000,5.829,5.843,5.829,5.842,3533.0
+1699048860000,5.841,5.841,5.821,5.821,3347.6
+1699048920000,5.822,5.855,5.817,5.854,38484.7
+1699048980000,5.854,5.854,5.845,5.846,4156.0
+1699049040000,5.846,5.852,5.846,5.85,4222.0
+1699049100000,5.85,5.856,5.847,5.856,7193.5
+1699049160000,5.857,5.857,5.849,5.857,3252.6
+1699049220000,5.858,5.86,5.852,5.852,4615.3
+1699049280000,5.852,5.853,5.849,5.853,2237.6
+1699049340000,5.854,5.858,5.854,5.854,2392.6
+1699049400000,5.854,5.857,5.848,5.856,4509.7
+1699049460000,5.857,5.863,5.856,5.861,2554.0
+1699049520000,5.861,5.864,5.857,5.863,3384.6
+1699049580000,5.862,5.865,5.861,5.862,3631.7
+1699049640000,5.863,5.863,5.858,5.86,1806.9
+1699049700000,5.859,5.86,5.853,5.86,3990.6
+1699049760000,5.859,5.859,5.855,5.856,2605.5
+1699049820000,5.857,5.86,5.852,5.858,2446.9
+1699049880000,5.858,5.858,5.85,5.853,4195.2
+1699049940000,5.853,5.854,5.851,5.851,850.4
+1699050000000,5.852,5.853,5.85,5.852,2207.4
+1699050060000,5.852,5.852,5.837,5.837,2099.8
+1699050120000,5.836,5.838,5.831,5.834,1499.3
+1699050180000,5.834,5.844,5.834,5.844,1787.2
+1699050240000,5.845,5.846,5.841,5.846,2706.4
+1699050300000,5.846,5.847,5.843,5.844,2669.1
+1699050360000,5.844,5.857,5.844,5.857,1384.9
+1699050420000,5.857,5.858,5.851,5.852,1801.2
+1699050480000,5.852,5.853,5.85,5.85,337.4
+1699050540000,5.85,5.85,5.843,5.848,1948.8
+1699050600000,5.848,5.856,5.848,5.854,1579.1
+1699050660000,5.854,5.854,5.846,5.851,3329.4
+1699050720000,5.851,5.853,5.845,5.845,2888.7
+1699050780000,5.846,5.846,5.839,5.839,1237.9
+1699050840000,5.839,5.84,5.837,5.84,859.5
+1699050900000,5.841,5.842,5.833,5.842,9204.5
+1699050960000,5.843,5.845,5.842,5.845,1228.3
+1699051020000,5.845,5.85,5.844,5.85,2458.2
+1699051080000,5.85,5.85,5.845,5.845,3239.3
+1699051140000,5.844,5.844,5.841,5.841,394.9
+1699051200000,5.84,5.84,5.832,5.839,2520.8
+1699051260000,5.839,5.841,5.838,5.838,832.8
+1699051320000,5.839,5.846,5.837,5.844,838.6
+1699051380000,5.846,5.846,5.831,5.831,10003.8
+1699051440000,5.831,5.834,5.83,5.834,2172.6
+1699051500000,5.834,5.842,5.833,5.842,4623.9
+1699051560000,5.841,5.841,5.838,5.838,2642.8
+1699051620000,5.838,5.842,5.837,5.84,1419.1
+1699051680000,5.841,5.846,5.839,5.844,3508.2
+1699051740000,5.844,5.846,5.843,5.844,872.8
+1699051800000,5.844,5.85,5.844,5.85,866.1
+1699051860000,5.849,5.849,5.847,5.848,1094.6
+1699051920000,5.849,5.85,5.848,5.849,1360.2
+1699051980000,5.848,5.85,5.847,5.849,3683.8
+1699052040000,5.85,5.853,5.85,5.852,141.2
+1699052100000,5.852,5.858,5.848,5.856,3085.6
+1699052160000,5.856,5.856,5.85,5.853,1759.2
+1699052220000,5.853,5.853,5.848,5.852,545.8
+1699052280000,5.851,5.857,5.851,5.856,891.2
+1699052340000,5.856,5.857,5.852,5.857,415.1
+1699052400000,5.856,5.86,5.854,5.86,1392.8
+1699052460000,5.859,5.868,5.859,5.86,2073.9
+1699052520000,5.86,5.86,5.854,5.854,706.3
+1699052580000,5.854,5.855,5.848,5.85,5129.8
+1699052640000,5.85,5.85,5.844,5.849,4573.5
+1699052700000,5.849,5.854,5.849,5.85,1349.7
+1699052760000,5.85,5.85,5.838,5.843,5282.6
+1699052820000,5.843,5.843,5.838,5.842,1001.7
+1699052880000,5.841,5.841,5.834,5.836,2884.2
+1699052940000,5.836,5.837,5.832,5.833,1781.4
+1699053000000,5.832,5.835,5.83,5.833,3859.1
+1699053060000,5.834,5.835,5.833,5.834,433.1
+1699053120000,5.833,5.834,5.831,5.831,1766.5
+1699053180000,5.832,5.838,5.83,5.836,1643.0
+1699053240000,5.835,5.837,5.835,5.835,282.3
+1699053300000,5.835,5.836,5.833,5.836,764.2
+1699053360000,5.837,5.839,5.829,5.83,2716.6
+1699053420000,5.83,5.831,5.825,5.829,2565.0
+1699053480000,5.828,5.831,5.821,5.825,3742.3
+1699053540000,5.825,5.83,5.823,5.823,1146.0
+1699053600000,5.823,5.826,5.817,5.826,1772.4
+1699053660000,5.826,5.826,5.81,5.811,14552.8
+1699053720000,5.812,5.817,5.811,5.816,2240.2
+1699053780000,5.815,5.815,5.81,5.812,3935.8
+1699053840000,5.811,5.815,5.81,5.813,2646.7
+1699053900000,5.814,5.826,5.813,5.823,10822.2
+1699053960000,5.822,5.822,5.817,5.817,4461.4
+1699054020000,5.817,5.834,5.811,5.832,17935.4
+1699054080000,5.833,5.837,5.83,5.831,4332.2
+1699054140000,5.83,5.831,5.828,5.829,925.2
+1699054200000,5.829,5.835,5.827,5.827,1726.6
+1699054260000,5.827,5.84,5.827,5.838,1635.8
+1699054320000,5.838,5.843,5.837,5.84,2541.1
+1699054380000,5.841,5.843,5.838,5.842,2776.1
+1699054440000,5.842,5.842,5.832,5.838,2818.0
+1699054500000,5.837,5.839,5.828,5.831,2217.5
+1699054560000,5.83,5.832,5.819,5.82,3499.4
+1699054620000,5.821,5.825,5.82,5.823,1876.3
+1699054680000,5.823,5.823,5.818,5.822,951.6
+1699054740000,5.823,5.825,5.819,5.819,1711.9
+1699054800000,5.82,5.825,5.814,5.814,1887.0
+1699054860000,5.814,5.816,5.809,5.81,3125.5
+1699054920000,5.811,5.824,5.811,5.821,2234.7
+1699054980000,5.821,5.822,5.816,5.818,619.7
+1699055040000,5.818,5.819,5.816,5.818,466.5
+1699055100000,5.819,5.829,5.819,5.824,3050.9
+1699055160000,5.824,5.825,5.822,5.824,793.3
+1699055220000,5.824,5.834,5.824,5.834,1547.3
+1699055280000,5.833,5.84,5.833,5.838,837.5
+1699055340000,5.838,5.845,5.838,5.845,1801.3
+1699055400000,5.845,5.847,5.843,5.844,2071.7
+1699055460000,5.845,5.847,5.843,5.847,1083.6
+1699055520000,5.847,5.851,5.845,5.847,1666.6
+1699055580000,5.847,5.849,5.845,5.845,2733.7
+1699055640000,5.844,5.853,5.842,5.85,2888.2
+1699055700000,5.85,5.85,5.844,5.845,4878.8
+1699055760000,5.844,5.844,5.838,5.838,1940.2
+1699055820000,5.837,5.842,5.836,5.842,1667.4
+1699055880000,5.841,5.843,5.841,5.842,890.9
+1699055940000,5.841,5.843,5.837,5.841,2801.3
+1699056000000,5.841,5.859,5.831,5.857,17602.4
+1699056060000,5.856,5.856,5.838,5.838,5049.3
+1699056120000,5.838,5.849,5.83,5.849,11691.3
+1699056180000,5.849,5.876,5.846,5.874,11740.9
+1699056240000,5.875,5.875,5.852,5.853,12999.9
+1699056300000,5.852,5.853,5.846,5.852,9281.0
+1699056360000,5.851,5.86,5.851,5.852,2853.6
+1699056420000,5.853,5.86,5.853,5.855,3504.9
+1699056480000,5.855,5.882,5.854,5.877,7128.9
+1699056540000,5.876,5.876,5.864,5.866,3588.3
+1699056600000,5.866,5.87,5.855,5.87,6411.9
+1699056660000,5.87,5.888,5.87,5.884,7096.8
+1699056720000,5.883,5.884,5.87,5.872,6481.0
+1699056780000,5.873,5.88,5.87,5.87,6002.1
+1699056840000,5.869,5.872,5.866,5.866,2596.0
+1699056900000,5.867,5.873,5.863,5.864,3858.2
+1699056960000,5.865,5.866,5.846,5.847,4409.4
+1699057020000,5.847,5.856,5.846,5.851,3701.5
+1699057080000,5.851,5.859,5.847,5.852,3819.9
+1699057140000,5.853,5.857,5.849,5.857,3251.5
+1699057200000,5.858,5.865,5.856,5.863,3026.8
+1699057260000,5.863,5.872,5.857,5.861,5038.5
+1699057320000,5.861,5.864,5.852,5.854,3969.5
+1699057380000,5.855,5.856,5.847,5.85,2170.9
+1699057440000,5.851,5.854,5.848,5.853,3099.2
+1699057500000,5.852,5.854,5.845,5.848,2493.3
+1699057560000,5.847,5.855,5.844,5.855,2698.7
+1699057620000,5.856,5.856,5.85,5.853,1947.4
+1699057680000,5.853,5.853,5.85,5.851,1361.0
+1699057740000,5.85,5.85,5.847,5.849,660.0
+1699057800000,5.85,5.85,5.841,5.841,2857.9
+1699057860000,5.842,5.853,5.841,5.853,2801.8
+1699057920000,5.854,5.863,5.854,5.863,2107.2
+1699057980000,5.862,5.862,5.854,5.857,2358.7
+1699058040000,5.856,5.859,5.853,5.856,936.6
+1699058100000,5.855,5.855,5.847,5.85,1624.0
+1699058160000,5.85,5.853,5.848,5.849,1754.4
+1699058220000,5.848,5.848,5.836,5.838,3013.3
+1699058280000,5.838,5.841,5.834,5.838,3924.6
+1699058340000,5.837,5.841,5.831,5.841,1782.0
+1699058400000,5.842,5.854,5.842,5.852,3629.9
+1699058460000,5.851,5.859,5.849,5.85,2275.3
+1699058520000,5.85,5.85,5.84,5.843,1017.5
+1699058580000,5.842,5.842,5.833,5.838,2176.4
+1699058640000,5.837,5.84,5.835,5.837,1374.4
+1699058700000,5.835,5.838,5.828,5.833,5973.9
+1699058760000,5.832,5.838,5.831,5.833,2295.3
+1699058820000,5.832,5.838,5.828,5.836,3496.4
+1699058880000,5.836,5.836,5.832,5.836,462.7
+1699058940000,5.835,5.841,5.835,5.841,1716.9
+1699059000000,5.842,5.845,5.839,5.841,1747.2
+1699059060000,5.841,5.845,5.833,5.833,5009.8
+1699059120000,5.833,5.846,5.833,5.846,1159.0
+1699059180000,5.847,5.859,5.847,5.859,1192.0
+1699059240000,5.858,5.864,5.855,5.859,3563.5
+1699059300000,5.859,5.862,5.853,5.862,2300.3
+1699059360000,5.861,5.861,5.855,5.86,594.8
+1699059420000,5.859,5.86,5.859,5.86,100.2
+1699059480000,5.859,5.862,5.856,5.862,657.8
+1699059540000,5.862,5.862,5.857,5.858,1861.3
+1699059600000,5.859,5.864,5.848,5.848,3514.4
+1699059660000,5.849,5.855,5.849,5.853,1488.4
+1699059720000,5.853,5.855,5.846,5.85,2228.2
+1699059780000,5.85,5.852,5.849,5.85,1212.3
+1699059840000,5.851,5.851,5.849,5.849,607.9
+1699059900000,5.849,5.875,5.849,5.874,4220.7
+1699059960000,5.874,5.874,5.863,5.863,2534.9
+1699060020000,5.862,5.874,5.862,5.871,2074.1
+1699060080000,5.87,5.872,5.866,5.87,2254.8
+1699060140000,5.869,5.879,5.869,5.879,1790.2
+1699060200000,5.879,5.887,5.878,5.886,2132.6
+1699060260000,5.887,5.891,5.875,5.877,5009.9
+1699060320000,5.877,5.877,5.871,5.874,1868.9
+1699060380000,5.874,5.878,5.873,5.878,1881.3
+1699060440000,5.879,5.879,5.874,5.878,1326.4
+1699060500000,5.877,5.878,5.87,5.87,2754.1
+1699060560000,5.871,5.879,5.871,5.876,4204.3
+1699060620000,5.875,5.875,5.865,5.868,2123.0
+1699060680000,5.869,5.872,5.865,5.869,2714.6
+1699060740000,5.868,5.868,5.857,5.862,7095.6
+1699060800000,5.86,5.861,5.853,5.855,2127.7
+1699060860000,5.856,5.86,5.852,5.852,2636.1
+1699060920000,5.853,5.856,5.851,5.851,1917.8
+1699060980000,5.851,5.851,5.842,5.842,1708.4
+1699061040000,5.841,5.842,5.835,5.84,4117.3
+1699061100000,5.84,5.841,5.832,5.833,2344.5
+1699061160000,5.834,5.839,5.833,5.835,2664.9
+1699061220000,5.835,5.835,5.818,5.82,6542.7
+1699061280000,5.821,5.826,5.818,5.822,3388.3
+1699061340000,5.822,5.832,5.82,5.826,5914.7
+1699061400000,5.825,5.833,5.824,5.832,3357.7
+1699061460000,5.832,5.84,5.828,5.832,5182.2
+1699061520000,5.831,5.834,5.817,5.821,3944.9
+1699061580000,5.82,5.823,5.809,5.809,18775.9
+1699061640000,5.809,5.811,5.791,5.792,16146.3
+1699061700000,5.793,5.794,5.787,5.79,5137.4
+1699061760000,5.79,5.799,5.789,5.799,1317.7
+1699061820000,5.8,5.81,5.799,5.81,2903.3
+1699061880000,5.811,5.813,5.809,5.809,2307.4
+1699061940000,5.809,5.814,5.809,5.812,1416.1
+1699062000000,5.813,5.823,5.809,5.823,11015.3
+1699062060000,5.824,5.843,5.819,5.841,5446.2
+1699062120000,5.841,5.841,5.834,5.837,2350.7
+1699062180000,5.837,5.84,5.834,5.834,1551.7
+1699062240000,5.834,5.84,5.833,5.837,1505.7
+1699062300000,5.837,5.841,5.831,5.831,1623.6
+1699062360000,5.83,5.83,5.824,5.825,1041.0
+1699062420000,5.824,5.83,5.824,5.825,921.8
+1699062480000,5.825,5.83,5.825,5.828,803.9
+1699062540000,5.828,5.832,5.828,5.829,1132.3
+1699062600000,5.829,5.837,5.829,5.837,2090.3
+1699062660000,5.837,5.847,5.837,5.841,1566.1
+1699062720000,5.841,5.86,5.841,5.857,6105.3
+1699062780000,5.857,5.866,5.857,5.863,7259.4
+1699062840000,5.864,5.873,5.864,5.87,2009.2
+1699062900000,5.871,5.888,5.87,5.877,7694.3
+1699062960000,5.877,5.881,5.863,5.869,3183.6
+1699063020000,5.869,5.872,5.863,5.865,1792.2
+1699063080000,5.865,5.878,5.865,5.878,2126.3
+1699063140000,5.878,5.878,5.868,5.871,2224.1
+1699063200000,5.871,5.88,5.866,5.878,3170.6
+1699063260000,5.878,5.883,5.874,5.879,2969.6
+1699063320000,5.879,5.885,5.879,5.88,2532.6
+1699063380000,5.881,5.883,5.876,5.883,3301.3
+1699063440000,5.882,5.882,5.86,5.865,10669.0
+1699063500000,5.865,5.868,5.859,5.864,5566.8
+1699063560000,5.865,5.871,5.864,5.868,1549.0
+1699063620000,5.868,5.886,5.866,5.883,2855.7
+1699063680000,5.882,5.884,5.873,5.883,13141.9
+1699063740000,5.884,5.888,5.882,5.888,942.0
+1699063800000,5.888,5.894,5.885,5.892,3784.7
+1699063860000,5.891,5.897,5.886,5.888,2768.0
+1699063920000,5.889,5.899,5.889,5.891,2314.4
+1699063980000,5.89,5.903,5.883,5.902,4671.0
+1699064040000,5.902,5.914,5.901,5.91,8053.3
+1699064100000,5.91,5.914,5.906,5.91,8276.0
+1699064160000,5.911,5.92,5.909,5.913,5648.5
+1699064220000,5.914,5.918,5.91,5.913,4078.8
+1699064280000,5.912,5.912,5.895,5.903,23748.2
+1699064340000,5.903,5.906,5.898,5.901,5001.1
+1699064400000,5.902,5.919,5.902,5.91,13185.9
+1699064460000,5.911,5.923,5.908,5.908,5228.1
+1699064520000,5.908,5.917,5.904,5.917,9021.0
+1699064580000,5.917,5.926,5.909,5.924,6341.6
+1699064640000,5.925,5.926,5.913,5.915,3623.9
+1699064700000,5.915,5.919,5.907,5.908,3695.6
+1699064760000,5.907,5.907,5.897,5.904,4009.9
+1699064820000,5.905,5.911,5.905,5.908,2573.0
+1699064880000,5.907,5.908,5.902,5.905,1808.3
+1699064940000,5.906,5.908,5.895,5.897,4385.5
+1699065000000,5.897,5.9,5.891,5.898,8349.5
+1699065060000,5.897,5.929,5.897,5.924,13459.5
+1699065120000,5.925,5.945,5.925,5.933,32042.2
+1699065180000,5.932,5.932,5.921,5.925,9213.6
+1699065240000,5.926,5.93,5.921,5.925,5883.0
+1699065300000,5.926,5.926,5.915,5.918,5274.5
+1699065360000,5.919,5.92,5.904,5.909,3680.9
+1699065420000,5.91,5.918,5.906,5.916,2945.9
+1699065480000,5.916,5.919,5.913,5.917,1594.8
+1699065540000,5.917,5.92,5.914,5.92,1062.5
+1699065600000,5.921,5.927,5.919,5.919,3023.8
+1699065660000,5.919,5.928,5.915,5.926,6497.4
+1699065720000,5.926,5.927,5.914,5.916,2891.7
+1699065780000,5.916,5.92,5.916,5.918,586.5
+1699065840000,5.918,5.918,5.914,5.914,720.3
+1699065900000,5.914,5.925,5.914,5.925,5991.6
+1699065960000,5.925,5.929,5.923,5.924,1848.1
+1699066020000,5.924,5.927,5.922,5.927,2540.5
+1699066080000,5.927,5.929,5.922,5.925,2349.7
+1699066140000,5.924,5.928,5.921,5.926,4632.2
+1699066200000,5.926,5.928,5.918,5.926,4948.9
+1699066260000,5.926,5.932,5.926,5.932,5755.0
+1699066320000,5.931,5.939,5.927,5.937,4662.6
+1699066380000,5.937,5.973,5.937,5.966,33615.4
+1699066440000,5.966,5.98,5.952,5.975,24408.2
+1699066500000,5.974,5.98,5.97,5.974,28723.2
+1699066560000,5.974,5.976,5.97,5.975,12738.3
+1699066620000,5.974,5.974,5.966,5.971,20982.4
+1699066680000,5.97,5.975,5.963,5.974,10388.6
+1699066740000,5.973,5.994,5.968,5.985,20114.3
+1699066800000,5.986,5.997,5.97,5.972,20215.4
+1699066860000,5.972,5.977,5.97,5.974,15196.0
+1699066920000,5.974,6.0,5.974,5.992,11462.0
+1699066980000,5.991,5.994,5.989,5.991,14018.1
+1699067040000,5.99,5.99,5.985,5.985,14203.3
+1699067100000,5.986,5.986,5.983,5.984,9690.7
+1699067160000,5.985,5.985,5.984,5.985,926.8
+1699067220000,5.985,5.987,5.983,5.984,14246.9
+1699067280000,5.984,5.987,5.982,5.984,14576.2
+1699067340000,5.985,5.986,5.978,5.981,6656.7
+1699067400000,5.98,5.984,5.978,5.981,8940.9
+1699067460000,5.98,5.98,5.977,5.978,6126.2
+1699067520000,5.978,5.985,5.978,5.982,4658.6
+1699067580000,5.983,5.992,5.981,5.988,9284.6
+1699067640000,5.987,5.987,5.978,5.978,3659.3
+1699067700000,5.979,6.002,5.979,5.997,14377.5
+1699067760000,5.998,6.038,5.998,6.024,48001.3
+1699067820000,6.024,6.025,6.0,6.0,24567.4
+1699067880000,6.0,6.0,5.983,5.984,6358.6
+1699067940000,5.984,6.006,5.984,5.995,9080.6
+1699068000000,5.995,6.01,5.995,6.007,9531.6
+1699068060000,6.007,6.015,6.001,6.015,7365.5
+1699068120000,6.015,6.017,6.007,6.016,4519.1
+1699068180000,6.016,6.039,6.016,6.039,11814.6
+1699068240000,6.039,6.05,6.036,6.047,14169.8
+1699068300000,6.047,6.058,6.043,6.047,15509.3
+1699068360000,6.046,6.057,6.039,6.057,15455.2
+1699068420000,6.057,6.1,6.056,6.095,57314.1
+1699068480000,6.096,6.096,6.078,6.085,16947.1
+1699068540000,6.085,6.1,6.085,6.099,17046.3
+1699068600000,6.098,6.104,6.072,6.08,22821.4
+1699068660000,6.079,6.103,6.077,6.091,20240.8
+1699068720000,6.09,6.09,6.071,6.077,13932.4
+1699068780000,6.076,6.103,6.074,6.084,17075.4
+1699068840000,6.084,6.09,6.074,6.086,13363.6
+1699068900000,6.087,6.103,6.084,6.102,10315.1
+1699068960000,6.102,6.108,6.092,6.098,20150.2
+1699069020000,6.098,6.107,6.094,6.105,9587.0
+1699069080000,6.104,6.107,6.095,6.098,11866.2
+1699069140000,6.097,6.103,6.082,6.083,14878.1
+1699069200000,6.083,6.161,6.083,6.161,62782.6
+1699069260000,6.162,6.162,6.114,6.117,38227.8
+1699069320000,6.116,6.117,6.102,6.102,13530.6
+1699069380000,6.102,6.115,6.093,6.115,16838.6
+1699069440000,6.115,6.116,6.094,6.095,10291.3
+1699069500000,6.095,6.097,6.076,6.081,15368.6
+1699069560000,6.082,6.087,6.075,6.076,5668.2
+1699069620000,6.075,6.076,6.055,6.063,13822.2
+1699069680000,6.062,6.067,6.041,6.044,14808.0
+1699069740000,6.044,6.046,6.039,6.041,8047.6
+1699069800000,6.042,6.058,6.041,6.042,8595.2
+1699069860000,6.042,6.044,6.033,6.035,5605.2
+1699069920000,6.034,6.034,6.006,6.008,20019.2
+1699069980000,6.007,6.022,6.005,6.017,13584.0
+1699070040000,6.018,6.024,5.974,5.993,74437.2
+1699070100000,5.994,6.004,5.994,5.998,12942.4
+1699070160000,5.999,6.009,5.988,5.99,19937.6
+1699070220000,5.99,5.99,5.981,5.986,5043.4
+1699070280000,5.987,5.994,5.981,5.982,3890.1
+1699070340000,5.983,5.991,5.979,5.984,9058.5
+1699070400000,5.985,5.991,5.964,5.971,27002.4
+1699070460000,5.971,5.982,5.969,5.974,8332.5
+1699070520000,5.975,5.98,5.924,5.94,79342.6
+1699070580000,5.939,5.946,5.927,5.942,14547.1
+1699070640000,5.941,5.945,5.843,5.853,77656.9
+1699070700000,5.853,5.863,5.824,5.83,95859.0
+1699070760000,5.83,5.852,5.827,5.84,54447.8
+1699070820000,5.841,5.882,5.841,5.882,29704.6
+1699070880000,5.883,5.904,5.873,5.904,29892.9
+1699070940000,5.903,5.92,5.902,5.913,30564.5
+1699071000000,5.914,5.934,5.914,5.922,23970.9
+1699071060000,5.922,5.928,5.914,5.917,10995.0
+1699071120000,5.916,5.918,5.901,5.913,23012.5
+1699071180000,5.913,5.928,5.912,5.927,7621.1
+1699071240000,5.927,5.927,5.911,5.924,12679.0
+1699071300000,5.924,5.93,5.922,5.924,8987.6
+1699071360000,5.924,5.926,5.9,5.904,7757.2
+1699071420000,5.903,5.906,5.891,5.904,13630.6
+1699071480000,5.905,5.92,5.905,5.92,8359.8
+1699071540000,5.921,5.939,5.921,5.936,17203.8
+1699071600000,5.937,5.937,5.928,5.935,4485.5
+1699071660000,5.934,5.937,5.927,5.933,5529.9
+1699071720000,5.933,5.94,5.933,5.94,5041.7
+1699071780000,5.94,5.944,5.937,5.938,2059.0
+1699071840000,5.939,5.946,5.938,5.939,5475.0
+1699071900000,5.939,5.939,5.932,5.935,4598.3
+1699071960000,5.934,5.936,5.932,5.932,4418.7
+1699072020000,5.932,5.94,5.932,5.935,6484.9
+1699072080000,5.935,5.935,5.932,5.933,17201.7
+1699072140000,5.934,5.939,5.933,5.936,3835.2
+1699072200000,5.936,5.939,5.923,5.924,12180.4
+1699072260000,5.923,5.924,5.871,5.883,47728.8
+1699072320000,5.882,5.897,5.88,5.889,6109.0
+1699072380000,5.89,5.893,5.884,5.892,5157.9
+1699072440000,5.891,5.901,5.89,5.894,6610.9
+1699072500000,5.895,5.897,5.888,5.891,15719.8
+1699072560000,5.891,5.906,5.887,5.89,23273.3
+1699072620000,5.89,5.894,5.874,5.879,10603.0
+1699072680000,5.88,5.883,5.871,5.874,3631.1
+1699072740000,5.874,5.874,5.856,5.87,17439.0
+1699072800000,5.87,5.871,5.851,5.869,13584.2
+1699072860000,5.87,5.873,5.866,5.872,6930.6
+1699072920000,5.872,5.873,5.87,5.872,1613.5
+1699072980000,5.873,5.878,5.863,5.877,10795.9
+1699073040000,5.877,5.882,5.875,5.875,5867.2
+1699073100000,5.875,5.875,5.864,5.868,5246.5
+1699073160000,5.869,5.872,5.863,5.87,3978.1
+1699073220000,5.87,5.885,5.87,5.884,6766.4
+1699073280000,5.884,5.891,5.88,5.886,7813.5
+1699073340000,5.886,5.888,5.866,5.868,7637.8
+1699073400000,5.867,5.882,5.866,5.874,4932.8
+1699073460000,5.875,5.878,5.874,5.875,1227.5
+1699073520000,5.875,5.877,5.868,5.875,3942.8
+1699073580000,5.876,5.881,5.873,5.881,2103.9
+1699073640000,5.882,5.885,5.876,5.878,4784.5
+1699073700000,5.878,5.885,5.878,5.883,4644.8
+1699073760000,5.882,5.885,5.88,5.885,1964.7
+1699073820000,5.886,5.895,5.884,5.888,12105.2
+1699073880000,5.888,5.891,5.885,5.886,1867.0
+1699073940000,5.885,5.885,5.875,5.879,3608.5
+1699074000000,5.879,5.885,5.871,5.873,12467.0
+1699074060000,5.874,5.877,5.872,5.877,1860.3
+1699074120000,5.877,5.879,5.874,5.874,3430.9
+1699074180000,5.873,5.874,5.861,5.867,7159.1
+1699074240000,5.866,5.866,5.853,5.853,4360.7
+1699074300000,5.853,5.857,5.851,5.854,11921.2
+1699074360000,5.854,5.854,5.847,5.853,8777.3
+1699074420000,5.853,5.856,5.844,5.848,10107.4
+1699074480000,5.847,5.852,5.843,5.846,8433.6
+1699074540000,5.846,5.849,5.843,5.846,3983.6
+1699074600000,5.846,5.853,5.846,5.847,2357.5
+1699074660000,5.846,5.853,5.844,5.851,3917.6
+1699074720000,5.851,5.853,5.837,5.837,5070.8
+1699074780000,5.836,5.849,5.831,5.848,10688.1
+1699074840000,5.847,5.855,5.847,5.853,2977.3
+1699074900000,5.852,5.859,5.846,5.855,7071.8
+1699074960000,5.856,5.868,5.856,5.858,6004.4
+1699075020000,5.858,5.86,5.846,5.856,8463.3
+1699075080000,5.855,5.856,5.843,5.848,5720.8
+1699075140000,5.848,5.868,5.848,5.863,4568.7
+1699075200000,5.862,5.862,5.849,5.852,5198.8
+1699075260000,5.852,5.854,5.848,5.854,3458.3
+1699075320000,5.854,5.865,5.852,5.865,2994.5
+1699075380000,5.865,5.866,5.861,5.866,1906.9
+1699075440000,5.866,5.87,5.864,5.865,1693.9
+1699075500000,5.865,5.874,5.864,5.87,2638.4
+1699075560000,5.871,5.871,5.861,5.864,9112.5
+1699075620000,5.865,5.872,5.864,5.865,2585.4
+1699075680000,5.864,5.866,5.864,5.865,634.4
+1699075740000,5.865,5.872,5.865,5.871,2309.4
+1699075800000,5.871,5.875,5.87,5.875,2052.4
+1699075860000,5.875,5.877,5.864,5.865,4598.8
+1699075920000,5.865,5.87,5.863,5.864,4516.5
+1699075980000,5.865,5.87,5.861,5.87,2354.4
+1699076040000,5.871,5.874,5.87,5.871,3055.3
+1699076100000,5.872,5.886,5.872,5.883,5033.3
+1699076160000,5.884,5.888,5.882,5.886,1683.2
+1699076220000,5.886,5.891,5.884,5.885,5551.1
+1699076280000,5.885,5.885,5.871,5.873,3143.2
+1699076340000,5.872,5.878,5.871,5.878,4793.8
+1699076400000,5.878,5.886,5.873,5.874,6417.2
+1699076460000,5.874,5.884,5.874,5.883,3327.8
+1699076520000,5.884,5.904,5.884,5.901,6751.0
+1699076580000,5.901,5.903,5.896,5.9,2049.7
+1699076640000,5.9,5.905,5.899,5.9,3519.0
+1699076700000,5.901,5.905,5.899,5.902,2866.6
+1699076760000,5.901,5.901,5.889,5.894,3558.0
+1699076820000,5.893,5.894,5.883,5.888,2697.8
+1699076880000,5.888,5.894,5.887,5.893,2615.8
+1699076940000,5.894,5.896,5.89,5.894,1596.1
+1699077000000,5.893,5.894,5.885,5.891,1980.7
+1699077060000,5.89,5.89,5.886,5.888,768.8
+1699077120000,5.888,5.897,5.886,5.897,2207.0
+1699077180000,5.898,5.906,5.897,5.902,2333.1
+1699077240000,5.903,5.907,5.899,5.904,2606.0
+1699077300000,5.904,5.907,5.896,5.904,4638.7
+1699077360000,5.904,5.91,5.902,5.907,11192.5
+1699077420000,5.907,5.918,5.905,5.908,6111.1
+1699077480000,5.909,5.915,5.906,5.91,3650.2
+1699077540000,5.91,5.91,5.904,5.905,3756.5
+1699077600000,5.905,5.913,5.902,5.911,6701.2
+1699077660000,5.912,5.92,5.908,5.918,6549.0
+1699077720000,5.917,5.919,5.913,5.915,4277.2
+1699077780000,5.915,5.919,5.912,5.914,3361.0
+1699077840000,5.914,5.92,5.912,5.913,7648.3
+1699077900000,5.912,5.912,5.9,5.9,7638.4
+1699077960000,5.899,5.9,5.884,5.886,5154.1
+1699078020000,5.886,5.892,5.884,5.892,4145.6
+1699078080000,5.893,5.916,5.886,5.898,13230.1
+1699078140000,5.899,5.906,5.891,5.892,8283.7
+1699078200000,5.892,5.9,5.891,5.896,6095.3
+1699078260000,5.896,5.898,5.89,5.894,4208.8
+1699078320000,5.894,5.897,5.888,5.892,5654.3
+1699078380000,5.892,5.895,5.886,5.89,2308.5
+1699078440000,5.892,5.893,5.888,5.891,1553.6
+1699078500000,5.892,5.904,5.89,5.902,4717.5
+1699078560000,5.902,5.903,5.89,5.903,8281.7
+1699078620000,5.904,5.906,5.899,5.899,2802.9
+1699078680000,5.9,5.902,5.895,5.899,3099.8
+1699078740000,5.899,5.899,5.89,5.892,2199.6
+1699078800000,5.892,5.893,5.88,5.891,5115.8
+1699078860000,5.891,5.894,5.881,5.891,7514.6
+1699078920000,5.891,5.891,5.88,5.883,4397.4
+1699078980000,5.882,5.886,5.875,5.879,5380.8
+1699079040000,5.879,5.881,5.863,5.872,6166.7
+1699079100000,5.872,5.876,5.869,5.875,5840.1
+1699079160000,5.875,5.875,5.862,5.866,7701.4
+1699079220000,5.866,5.868,5.861,5.864,4650.1
+1699079280000,5.864,5.874,5.862,5.87,4998.3
+1699079340000,5.87,5.873,5.868,5.871,2673.7
+1699079400000,5.871,5.874,5.856,5.858,5443.3
+1699079460000,5.857,5.859,5.853,5.858,1874.8
+1699079520000,5.859,5.873,5.849,5.858,37635.6
+1699079580000,5.858,5.871,5.855,5.868,10035.2
+1699079640000,5.866,5.871,5.863,5.871,6045.5
+1699079700000,5.871,5.881,5.871,5.877,8541.1
+1699079760000,5.877,5.887,5.876,5.879,7789.8
+1699079820000,5.878,5.879,5.868,5.875,9241.4
+1699079880000,5.876,5.881,5.868,5.875,5204.6
+1699079940000,5.876,5.884,5.874,5.882,5606.3
+1699080000000,5.882,5.885,5.865,5.866,9760.8
+1699080060000,5.866,5.874,5.865,5.871,4285.4
+1699080120000,5.87,5.876,5.865,5.874,6023.1
+1699080180000,5.874,5.884,5.874,5.877,6064.6
+1699080240000,5.877,5.886,5.868,5.869,5226.8
+1699080300000,5.869,5.878,5.869,5.876,3133.7
+1699080360000,5.876,5.877,5.87,5.87,3599.7
+1699080420000,5.871,5.886,5.871,5.885,6735.5
+1699080480000,5.885,5.889,5.88,5.883,5703.4
+1699080540000,5.883,5.888,5.871,5.873,5291.0
+1699080600000,5.872,5.876,5.858,5.864,9849.6
+1699080660000,5.864,5.87,5.86,5.863,4520.2
+1699080720000,5.865,5.879,5.86,5.879,3519.4
+1699080780000,5.88,5.894,5.879,5.879,10531.8
+1699080840000,5.878,5.883,5.872,5.883,4906.7
+1699080900000,5.884,5.892,5.876,5.879,4965.9
+1699080960000,5.879,5.882,5.874,5.882,3338.8
+1699081020000,5.882,5.891,5.879,5.886,3896.9
+1699081080000,5.886,5.896,5.885,5.886,4708.6
+1699081140000,5.886,5.886,5.85,5.857,40811.5
+1699081200000,5.857,5.868,5.853,5.857,9688.4
+1699081260000,5.857,5.867,5.857,5.859,6728.7
+1699081320000,5.86,5.864,5.859,5.863,2934.0
+1699081380000,5.864,5.867,5.861,5.861,3488.3
+1699081440000,5.862,5.866,5.861,5.866,1658.1
+1699081500000,5.866,5.869,5.861,5.868,5950.4
+1699081560000,5.869,5.88,5.868,5.88,4006.1
+1699081620000,5.88,5.892,5.873,5.883,23322.6
+1699081680000,5.883,5.888,5.88,5.886,3135.4
+1699081740000,5.884,5.888,5.874,5.888,11936.7
+1699081800000,5.887,5.895,5.884,5.895,7923.4
+1699081860000,5.895,5.912,5.895,5.904,6937.5
+1699081920000,5.903,5.905,5.889,5.903,8890.9
+1699081980000,5.902,5.912,5.9,5.904,6002.0
+1699082040000,5.904,5.922,5.904,5.92,6700.4
+1699082100000,5.921,5.989,5.921,5.972,96461.6
+1699082160000,5.973,5.995,5.953,5.957,32377.7
+1699082220000,5.957,5.958,5.937,5.941,10942.9
+1699082280000,5.94,5.958,5.937,5.94,10205.8
+1699082340000,5.939,5.945,5.935,5.938,8778.5
+1699082400000,5.938,5.945,5.934,5.934,8536.8
+1699082460000,5.934,5.957,5.933,5.944,11522.3
+1699082520000,5.943,5.96,5.938,5.957,15131.0
+1699082580000,5.955,5.957,5.94,5.951,9774.4
+1699082640000,5.95,5.95,5.929,5.937,23717.4
+1699082700000,5.937,5.944,5.933,5.934,3604.0
+1699082760000,5.933,5.938,5.931,5.935,3106.3
+1699082820000,5.937,5.952,5.937,5.942,3440.1
+1699082880000,5.942,5.962,5.94,5.947,15250.4
+1699082940000,5.944,5.952,5.94,5.947,5939.9
+1699083000000,5.947,5.962,5.942,5.949,8444.1
+1699083060000,5.95,5.954,5.94,5.942,5444.1
+1699083120000,5.941,5.945,5.926,5.937,6468.7
+1699083180000,5.938,5.949,5.934,5.944,7537.1
+1699083240000,5.945,5.949,5.935,5.937,2114.0
+1699083300000,5.937,5.937,5.92,5.921,6696.1
+1699083360000,5.922,5.925,5.904,5.907,15507.5
+1699083420000,5.907,5.926,5.897,5.926,28346.7
+1699083480000,5.926,5.928,5.916,5.917,4229.0
+1699083540000,5.916,5.924,5.913,5.92,3806.4
+1699083600000,5.921,5.934,5.921,5.923,8403.6
+1699083660000,5.923,5.931,5.923,5.924,10129.7
+1699083720000,5.925,5.927,5.918,5.921,4447.8
+1699083780000,5.923,5.934,5.923,5.934,7430.0
+1699083840000,5.934,5.934,5.921,5.928,6025.9
+1699083900000,5.926,5.926,5.919,5.919,1718.5
+1699083960000,5.919,5.919,5.904,5.91,10105.2
+1699084020000,5.91,5.919,5.891,5.904,23115.1
+1699084080000,5.906,5.909,5.894,5.906,7610.4
+1699084140000,5.907,5.91,5.901,5.901,1865.2
+1699084200000,5.901,5.911,5.899,5.911,7206.5
+1699084260000,5.911,5.934,5.907,5.922,34346.7
+1699084320000,5.922,5.95,5.919,5.945,18008.3
+1699084380000,5.945,5.945,5.925,5.933,7690.3
+1699084440000,5.932,5.932,5.909,5.913,18518.8
+1699084500000,5.913,5.921,5.913,5.913,8040.4
+1699084560000,5.912,5.914,5.911,5.914,696.5
+1699084620000,5.914,5.918,5.911,5.917,1253.4
+1699084680000,5.917,5.917,5.899,5.902,5092.7
+1699084740000,5.902,5.907,5.9,5.905,5235.6
+1699084800000,5.905,5.915,5.897,5.903,3962.7
+1699084860000,5.904,5.905,5.875,5.888,13498.7
+1699084920000,5.887,5.887,5.856,5.858,13263.2
+1699084980000,5.857,5.877,5.85,5.876,14309.4
+1699085040000,5.876,5.879,5.86,5.862,10833.8
+1699085100000,5.862,5.873,5.849,5.858,10922.4
+1699085160000,5.857,5.861,5.842,5.861,8322.0
+1699085220000,5.861,5.873,5.86,5.866,3808.7
+1699085280000,5.865,5.869,5.86,5.866,4088.3
+1699085340000,5.866,5.872,5.862,5.866,6017.0
+1699085400000,5.866,5.874,5.858,5.874,4574.0
+1699085460000,5.873,5.893,5.873,5.888,9772.2
+1699085520000,5.887,5.897,5.886,5.89,4163.5
+1699085580000,5.89,5.906,5.89,5.906,6202.2
+1699085640000,5.905,5.905,5.891,5.899,4375.0
+1699085700000,5.899,5.908,5.895,5.905,7005.9
+1699085760000,5.904,5.906,5.896,5.905,1812.1
+1699085820000,5.905,5.909,5.901,5.908,1710.7
+1699085880000,5.909,5.92,5.905,5.913,2904.6
+1699085940000,5.912,5.913,5.91,5.912,1985.4
+1699086000000,5.911,5.915,5.903,5.908,4100.0
+1699086060000,5.907,5.91,5.9,5.902,4062.5
+1699086120000,5.902,5.906,5.899,5.902,3725.0
+1699086180000,5.899,5.899,5.886,5.893,3067.3
+1699086240000,5.893,5.907,5.892,5.902,3570.1
+1699086300000,5.901,5.901,5.891,5.891,2019.0
+1699086360000,5.89,5.899,5.886,5.893,4460.1
+1699086420000,5.892,5.893,5.875,5.881,7063.0
+1699086480000,5.881,5.888,5.879,5.887,4174.1
+1699086540000,5.886,5.895,5.882,5.889,1409.3
+1699086600000,5.889,5.898,5.886,5.897,1854.4
+1699086660000,5.897,5.913,5.896,5.911,10277.9
+1699086720000,5.91,5.913,5.906,5.912,3842.6
+1699086780000,5.912,5.914,5.908,5.909,5221.5
+1699086840000,5.909,5.911,5.906,5.911,3598.2
+1699086900000,5.91,5.923,5.908,5.923,3302.1
+1699086960000,5.922,5.925,5.913,5.917,3191.2
+1699087020000,5.916,5.926,5.916,5.925,4919.1
+1699087080000,5.925,5.939,5.924,5.933,6916.6
+1699087140000,5.932,5.933,5.92,5.925,7947.3
+1699087200000,5.925,5.938,5.92,5.935,4414.7
+1699087260000,5.934,5.952,5.93,5.941,20924.6
+1699087320000,5.941,5.957,5.934,5.953,14231.3
+1699087380000,5.953,5.958,5.949,5.949,9351.8
+1699087440000,5.95,5.95,5.942,5.947,4046.5
+1699087500000,5.948,5.95,5.936,5.938,5528.1
+1699087560000,5.937,5.95,5.934,5.946,11645.4
+1699087620000,5.946,5.961,5.941,5.961,3582.0
+1699087680000,5.961,5.961,5.952,5.958,4292.5
+1699087740000,5.957,5.959,5.952,5.956,3980.1
+1699087800000,5.956,5.961,5.953,5.96,5733.8
+1699087860000,5.961,5.967,5.959,5.963,7686.7
+1699087920000,5.962,5.965,5.96,5.96,3528.2
+1699087980000,5.961,5.969,5.961,5.966,1923.9
+1699088040000,5.966,5.977,5.961,5.97,13526.0
+1699088100000,5.971,5.974,5.961,5.961,7655.9
+1699088160000,5.961,5.964,5.952,5.953,3774.8
+1699088220000,5.954,5.961,5.95,5.957,9671.8
+1699088280000,5.957,5.957,5.946,5.949,7908.5
+1699088340000,5.95,5.961,5.944,5.955,8490.9
+1699088400000,5.954,5.965,5.944,5.95,6047.1
+1699088460000,5.949,5.963,5.945,5.961,7094.3
+1699088520000,5.961,5.963,5.955,5.958,2980.4
+1699088580000,5.958,5.968,5.955,5.959,4777.4
+1699088640000,5.96,5.964,5.948,5.95,7593.9
+1699088700000,5.951,5.963,5.948,5.961,2546.4
+1699088760000,5.961,5.977,5.961,5.97,4474.8
+1699088820000,5.97,5.973,5.964,5.97,4082.8
+1699088880000,5.97,5.972,5.961,5.962,2956.2
+1699088940000,5.962,5.966,5.951,5.954,5778.5
+1699089000000,5.953,5.957,5.945,5.957,9131.4
+1699089060000,5.957,5.959,5.95,5.952,4987.7
+1699089120000,5.95,5.954,5.949,5.952,1574.3
+1699089180000,5.952,5.953,5.944,5.945,1740.9
+1699089240000,5.947,5.949,5.939,5.941,4577.1
+1699089300000,5.942,5.952,5.934,5.945,8635.2
+1699089360000,5.946,5.951,5.944,5.947,2155.9
+1699089420000,5.947,5.952,5.941,5.942,5284.1
+1699089480000,5.941,5.941,5.92,5.925,5651.3
+1699089540000,5.924,5.947,5.922,5.947,3056.8
+1699089600000,5.948,5.958,5.946,5.958,4665.8
+1699089660000,5.958,5.96,5.954,5.955,3698.8
+1699089720000,5.953,5.963,5.953,5.956,2521.9
+1699089780000,5.957,5.974,5.956,5.967,5910.2
+1699089840000,5.967,5.969,5.959,5.967,3144.2
+1699089900000,5.966,5.974,5.962,5.972,7278.6
+1699089960000,5.971,5.984,5.971,5.983,5629.3
+1699090020000,5.983,6.0,5.982,5.998,12824.3
+1699090080000,5.999,5.999,5.973,5.978,7399.0
+1699090140000,5.977,5.988,5.973,5.988,2736.8
+1699090200000,5.988,5.988,5.971,5.972,2955.3
+1699090260000,5.972,5.982,5.971,5.975,2442.3
+1699090320000,5.975,5.996,5.97,5.995,6136.5
+1699090380000,5.997,6.04,5.997,6.018,32009.7
+1699090440000,6.02,6.028,6.005,6.023,25272.8
+1699090500000,6.023,6.023,5.999,6.017,17910.8
+1699090560000,6.016,6.042,6.003,6.027,20234.6
+1699090620000,6.026,6.026,6.005,6.012,11646.5
+1699090680000,6.012,6.016,5.997,6.004,26457.4
+1699090740000,6.003,6.025,6.001,6.024,26765.8
+1699090800000,6.024,6.024,5.998,5.999,15871.0
+1699090860000,6.0,6.006,5.992,6.004,5773.3
+1699090920000,6.003,6.018,6.002,6.014,6039.2
+1699090980000,6.015,6.017,6.001,6.003,4653.8
+1699091040000,6.003,6.036,5.988,6.036,21158.9
+1699091100000,6.036,6.039,6.004,6.013,29395.6
+1699091160000,6.014,6.023,6.007,6.019,10349.6
+1699091220000,6.019,6.02,6.004,6.004,2827.2
+1699091280000,6.004,6.005,5.996,5.999,3826.2
+1699091340000,5.999,6.0,5.989,5.999,4965.2
+1699091400000,5.997,6.003,5.982,6.0,8096.6
+1699091460000,5.999,5.999,5.976,5.981,7074.6
+1699091520000,5.98,5.99,5.978,5.987,5523.8
+1699091580000,5.988,5.997,5.979,5.989,8104.0
+1699091640000,5.987,5.993,5.98,5.99,5567.1
+1699091700000,5.99,5.994,5.984,5.984,3708.5
+1699091760000,5.985,5.992,5.983,5.987,3565.3
+1699091820000,5.986,5.989,5.966,5.968,8274.9
+1699091880000,5.969,5.981,5.969,5.979,4537.5
+1699091940000,5.98,5.982,5.969,5.978,8026.1
+1699092000000,5.977,5.983,5.97,5.975,8994.2
+1699092060000,5.975,5.981,5.972,5.973,2543.0
+1699092120000,5.973,5.977,5.96,5.966,6994.9
+1699092180000,5.967,5.967,5.95,5.961,7342.2
+1699092240000,5.961,5.961,5.946,5.948,12412.6
+1699092300000,5.948,5.964,5.947,5.964,6665.4
+1699092360000,5.964,5.975,5.964,5.972,4775.5
+1699092420000,5.972,5.972,5.963,5.963,6318.1
+1699092480000,5.962,5.982,5.961,5.982,9687.3
+1699092540000,5.982,6.006,5.982,5.991,8120.3
+1699092600000,5.991,5.991,5.977,5.982,11649.6
+1699092660000,5.982,5.991,5.978,5.988,7448.9
+1699092720000,5.989,5.991,5.985,5.987,1761.4
+1699092780000,5.986,5.992,5.979,5.981,4621.8
+1699092840000,5.981,5.983,5.971,5.975,3991.4
+1699092900000,5.974,5.982,5.965,5.982,5101.7
+1699092960000,5.985,5.995,5.984,5.986,4058.1
+1699093020000,5.986,5.988,5.98,5.982,3534.1
+1699093080000,5.982,5.985,5.98,5.985,3152.1
+1699093140000,5.985,5.997,5.985,5.989,4560.4
+1699093200000,5.99,5.994,5.987,5.993,2306.7
+1699093260000,5.993,5.998,5.983,5.997,5116.1
+1699093320000,5.998,6.003,5.992,6.001,7171.2
+1699093380000,6.002,6.01,6.001,6.005,4516.7
+1699093440000,6.004,6.012,6.004,6.007,2639.8
+1699093500000,6.006,6.006,6.0,6.005,3594.1
+1699093560000,6.005,6.005,5.994,6.004,5113.1
+1699093620000,6.004,6.005,5.998,6.001,1955.9
+1699093680000,6.002,6.01,6.002,6.01,928.8
+1699093740000,6.011,6.04,6.01,6.024,16443.2
+1699093800000,6.023,6.059,6.014,6.047,22831.0
+1699093860000,6.047,6.056,6.034,6.038,28020.7
+1699093920000,6.036,6.041,6.029,6.029,11915.6
+1699093980000,6.029,6.034,6.015,6.024,12574.9
+1699094040000,6.026,6.03,6.018,6.03,4462.4
+1699094100000,6.03,6.048,6.028,6.031,12227.1
+1699094160000,6.03,6.037,6.02,6.021,4368.5
+1699094220000,6.02,6.028,6.02,6.027,3058.1
+1699094280000,6.028,6.033,6.022,6.033,1675.3
+1699094340000,6.032,6.032,6.02,6.021,4619.4
+1699094400000,6.021,6.025,6.02,6.025,2128.4
+1699094460000,6.026,6.034,6.026,6.031,3279.8
+1699094520000,6.031,6.041,6.027,6.031,12557.1
+1699094580000,6.032,6.034,6.022,6.023,7723.0
+1699094640000,6.023,6.031,6.018,6.018,4612.6
+1699094700000,6.019,6.019,6.008,6.013,7179.0
+1699094760000,6.013,6.016,6.002,6.015,10504.3
+1699094820000,6.014,6.018,6.002,6.013,4655.7
+1699094880000,6.013,6.019,6.008,6.014,4573.8
+1699094940000,6.014,6.03,6.013,6.025,4732.5
+1699095000000,6.027,6.038,6.021,6.027,8951.8
+1699095060000,6.028,6.03,6.019,6.024,5722.9
+1699095120000,6.025,6.041,6.023,6.031,10103.8
+1699095180000,6.031,6.033,6.024,6.024,6144.0
+1699095240000,6.023,6.024,6.0,6.01,12941.5
+1699095300000,6.011,6.011,5.998,6.004,15611.2
+1699095360000,6.004,6.005,5.992,6.002,13083.4
+1699095420000,6.0,6.009,5.999,6.002,3203.7
+1699095480000,6.002,6.004,5.999,6.001,2071.3
+1699095540000,5.999,6.0,5.991,5.995,2413.3
+1699095600000,5.993,6.002,5.992,6.002,2477.1
+1699095660000,6.002,6.003,5.998,6.001,3037.4
+1699095720000,6.001,6.034,6.001,6.031,11252.5
+1699095780000,6.029,6.032,6.02,6.02,4540.8
+1699095840000,6.02,6.025,6.015,6.018,7543.0
+1699095900000,6.018,6.027,6.008,6.026,4494.3
+1699095960000,6.026,6.026,6.016,6.016,2593.4
+1699096020000,6.017,6.022,6.016,6.016,1849.7
+1699096080000,6.015,6.017,6.014,6.014,3120.5
+1699096140000,6.013,6.015,6.003,6.004,5623.6
+1699096200000,6.002,6.014,6.0,6.006,4675.6
+1699096260000,6.006,6.006,5.995,6.004,5230.1
+1699096320000,6.004,6.006,5.994,6.006,4407.9
+1699096380000,6.006,6.007,5.998,6.003,2692.3
+1699096440000,6.001,6.006,5.998,6.0,3513.3
+1699096500000,6.0,6.01,5.996,6.001,11298.5
+1699096560000,6.001,6.003,5.993,5.996,2675.8
+1699096620000,5.995,6.004,5.99,6.002,7632.4
+1699096680000,6.003,6.005,5.992,5.992,9414.7
+1699096740000,5.991,5.996,5.99,5.991,3565.1
+1699096800000,5.991,5.995,5.976,5.98,13281.9
+1699096860000,5.979,5.985,5.969,5.979,9122.0
+1699096920000,5.978,5.982,5.972,5.977,5106.5
+1699096980000,5.977,5.981,5.974,5.978,3175.4
+1699097040000,5.978,5.979,5.97,5.974,2673.9
+1699097100000,5.974,5.977,5.966,5.967,5368.8
+1699097160000,5.968,5.968,5.945,5.949,21187.9
+1699097220000,5.95,5.961,5.95,5.955,9960.2
+1699097280000,5.955,5.967,5.955,5.96,4034.1
+1699097340000,5.961,5.97,5.961,5.962,3477.9
+1699097400000,5.961,5.965,5.957,5.96,7922.6
+1699097460000,5.961,5.966,5.959,5.962,2582.9
+1699097520000,5.963,5.966,5.958,5.961,1912.1
+1699097580000,5.96,5.961,5.953,5.955,3858.9
+1699097640000,5.956,5.96,5.953,5.96,2220.5
+1699097700000,5.961,5.965,5.954,5.964,4277.4
+1699097760000,5.963,5.963,5.955,5.956,4174.9
+1699097820000,5.956,5.97,5.955,5.968,3350.2
+1699097880000,5.968,5.979,5.968,5.968,5273.7
+1699097940000,5.968,5.968,5.953,5.956,2494.4
+1699098000000,5.957,5.965,5.956,5.965,2010.6
+1699098060000,5.965,5.972,5.965,5.969,3156.1
+1699098120000,5.969,5.978,5.969,5.971,2132.8
+1699098180000,5.971,5.971,5.964,5.966,2896.5
+1699098240000,5.966,5.969,5.964,5.965,1157.2
+1699098300000,5.966,5.966,5.954,5.961,7090.2
+1699098360000,5.961,5.961,5.956,5.96,1529.9
+1699098420000,5.959,5.963,5.953,5.954,2396.4
+1699098480000,5.954,5.958,5.942,5.946,5020.8
+1699098540000,5.946,5.948,5.926,5.933,17366.3
+1699098600000,5.933,5.947,5.93,5.941,9694.1
+1699098660000,5.941,5.942,5.92,5.923,11663.2
+1699098720000,5.924,5.928,5.906,5.92,13664.7
+1699098780000,5.92,5.925,5.914,5.921,5936.0
+1699098840000,5.923,5.94,5.922,5.938,9258.4
+1699098900000,5.938,5.939,5.912,5.912,8493.6
+1699098960000,5.913,5.924,5.912,5.922,8542.0
+1699099020000,5.922,5.922,5.913,5.916,5097.5
+1699099080000,5.916,5.919,5.91,5.919,5595.0
+1699099140000,5.918,5.92,5.911,5.917,3268.6
+1699099200000,5.916,5.917,5.903,5.907,10244.9
+1699099260000,5.907,5.912,5.889,5.9,21113.0
+1699099320000,5.897,5.916,5.896,5.913,10006.6
+1699099380000,5.913,5.919,5.907,5.918,9018.8
+1699099440000,5.917,5.92,5.917,5.919,2394.9
+1699099500000,5.919,5.92,5.907,5.91,3254.1
+1699099560000,5.91,5.92,5.907,5.907,7413.7
+1699099620000,5.908,5.912,5.902,5.903,6131.1
+1699099680000,5.904,5.915,5.902,5.906,4610.6
+1699099740000,5.906,5.917,5.902,5.913,6322.9
+1699099800000,5.913,5.916,5.91,5.915,1710.0
+1699099860000,5.915,5.918,5.912,5.917,2368.4
+1699099920000,5.916,5.93,5.912,5.928,7388.6
+1699099980000,5.928,5.931,5.923,5.929,4182.6
+1699100040000,5.93,5.938,5.923,5.931,12386.9
+1699100100000,5.932,5.934,5.923,5.93,3989.3
+1699100160000,5.93,5.944,5.929,5.94,3409.7
+1699100220000,5.94,5.943,5.935,5.936,4985.5
+1699100280000,5.936,5.943,5.931,5.94,3511.2
+1699100340000,5.939,5.95,5.937,5.949,2060.3
+1699100400000,5.949,5.957,5.949,5.951,7805.7
+1699100460000,5.952,5.96,5.945,5.951,8471.1
+1699100520000,5.952,5.959,5.952,5.957,2816.0
+1699100580000,5.957,5.957,5.945,5.948,6607.2
+1699100640000,5.946,5.957,5.942,5.957,6955.3
+1699100700000,5.957,5.963,5.953,5.962,3750.6
+1699100760000,5.962,5.964,5.954,5.958,3677.3
+1699100820000,5.957,5.965,5.952,5.96,8645.1
+1699100880000,5.96,5.965,5.959,5.961,937.2
+1699100940000,5.96,5.967,5.957,5.957,3705.5
+1699101000000,5.957,5.959,5.949,5.959,3625.8
+1699101060000,5.959,5.966,5.958,5.963,5386.0
+1699101120000,5.962,5.968,5.961,5.968,4170.7
+1699101180000,5.968,5.992,5.968,5.987,11569.7
+1699101240000,5.985,5.985,5.965,5.972,4839.2
+1699101300000,5.971,5.986,5.967,5.98,4923.7
+1699101360000,5.979,5.979,5.971,5.972,2209.8
+1699101420000,5.971,5.974,5.969,5.974,2685.9
+1699101480000,5.974,5.988,5.974,5.983,4220.4
+1699101540000,5.984,5.985,5.979,5.979,6496.6
+1699101600000,5.978,5.985,5.975,5.982,2995.7
+1699101660000,5.982,5.988,5.979,5.988,2723.3
+1699101720000,5.987,5.99,5.984,5.986,1595.7
+1699101780000,5.986,5.987,5.979,5.986,1675.3
+1699101840000,5.986,5.986,5.98,5.981,1352.3
+1699101900000,5.981,5.985,5.981,5.984,1699.0
+1699101960000,5.985,5.994,5.98,5.989,2672.8
+1699102020000,5.991,6.002,5.987,5.987,4427.7
+1699102080000,5.986,5.988,5.978,5.98,4885.4
+1699102140000,5.983,5.999,5.983,5.998,2064.4
+1699102200000,5.997,5.997,5.987,5.991,3764.1
+1699102260000,5.991,6.006,5.991,6.006,8872.1
+1699102320000,6.007,6.007,5.999,6.001,3223.4
+1699102380000,6.001,6.002,5.992,5.994,3348.0
+1699102440000,5.994,6.0,5.991,5.998,2359.3
+1699102500000,5.997,6.0,5.991,5.997,1900.4
+1699102560000,5.998,5.998,5.991,5.993,1637.5
+1699102620000,5.992,5.999,5.988,5.996,3873.8
+1699102680000,5.996,6.0,5.991,5.995,4771.2
+1699102740000,5.993,5.999,5.99,5.995,4860.4
+1699102800000,5.996,6.004,5.994,5.995,6696.5
+1699102860000,5.997,6.005,5.996,6.0,2979.7
+1699102920000,5.999,5.999,5.986,5.993,4053.4
+1699102980000,5.993,5.998,5.99,5.998,1129.8
+1699103040000,5.998,6.004,5.992,6.002,3546.2
+1699103100000,6.001,6.001,5.983,5.985,2717.3
+1699103160000,5.983,5.983,5.974,5.983,8137.9
+1699103220000,5.982,5.982,5.969,5.969,6541.0
+1699103280000,5.969,5.975,5.964,5.97,3441.5
+1699103340000,5.971,5.975,5.968,5.975,2654.2
+1699103400000,5.974,5.979,5.964,5.971,8747.2
+1699103460000,5.974,5.991,5.974,5.991,4542.5
+1699103520000,5.992,5.992,5.983,5.984,1470.6
+1699103580000,5.984,5.987,5.98,5.983,1672.1
+1699103640000,5.983,5.987,5.98,5.985,1999.3
+1699103700000,5.985,5.99,5.981,5.99,2637.1
+1699103760000,5.989,5.996,5.987,5.992,1764.0
+1699103820000,5.99,5.99,5.983,5.983,1874.5
+1699103880000,5.984,5.984,5.975,5.976,3113.6
+1699103940000,5.976,5.979,5.976,5.978,1180.7
+1699104000000,5.979,5.98,5.96,5.961,6119.5
+1699104060000,5.962,5.968,5.954,5.965,7800.2
+1699104120000,5.965,5.969,5.96,5.96,6793.5
+1699104180000,5.961,5.969,5.961,5.964,2489.4
+1699104240000,5.963,5.969,5.957,5.969,7919.4
+1699104300000,5.97,5.972,5.966,5.968,1565.9
+1699104360000,5.969,5.973,5.961,5.962,1833.5
+1699104420000,5.963,5.969,5.953,5.966,3790.5
+1699104480000,5.967,5.97,5.963,5.967,3670.1
+1699104540000,5.966,5.97,5.963,5.966,2476.9
+1699104600000,5.966,5.97,5.963,5.966,3037.8
+1699104660000,5.966,5.968,5.954,5.963,3276.5
+1699104720000,5.963,5.97,5.958,5.958,3772.0
+1699104780000,5.958,5.96,5.95,5.956,2705.2
+1699104840000,5.957,5.957,5.944,5.952,11343.6
+1699104900000,5.952,5.954,5.942,5.95,5745.5
+1699104960000,5.95,5.963,5.946,5.959,2780.6
+1699105020000,5.961,5.964,5.956,5.958,8178.4
+1699105080000,5.956,5.961,5.953,5.954,2596.7
+1699105140000,5.954,5.96,5.95,5.956,3140.5
+1699105200000,5.957,5.964,5.956,5.963,2242.8
+1699105260000,5.963,5.966,5.963,5.966,840.0
+1699105320000,5.965,5.965,5.96,5.96,2690.0
+1699105380000,5.961,5.973,5.961,5.971,6005.5
+1699105440000,5.971,5.976,5.971,5.972,1944.2
+1699105500000,5.972,5.976,5.967,5.971,3823.0
+1699105560000,5.971,5.971,5.962,5.964,8241.3
+1699105620000,5.964,5.967,5.948,5.948,2546.4
+1699105680000,5.948,5.952,5.926,5.936,18386.3
+1699105740000,5.933,5.935,5.912,5.914,10751.9
+1699105800000,5.914,5.923,5.907,5.917,15908.8
+1699105860000,5.918,5.924,5.91,5.917,9362.0
+1699105920000,5.918,5.921,5.892,5.893,18641.5
+1699105980000,5.894,5.907,5.881,5.898,21628.5
+1699106040000,5.9,5.907,5.885,5.906,14416.5
+1699106100000,5.907,5.914,5.904,5.914,13488.0
+1699106160000,5.914,5.923,5.91,5.923,9735.5
+1699106220000,5.922,5.924,5.914,5.918,2885.3
+1699106280000,5.916,5.922,5.907,5.918,6971.2
+1699106340000,5.918,5.919,5.912,5.915,1828.1
+1699106400000,5.915,5.917,5.901,5.915,5042.1
+1699106460000,5.915,5.92,5.91,5.917,6786.4
+1699106520000,5.917,5.917,5.9,5.901,3688.5
+1699106580000,5.901,5.916,5.891,5.908,7722.6
+1699106640000,5.907,5.909,5.897,5.908,8732.8
+1699106700000,5.909,5.916,5.903,5.906,3653.5
+1699106760000,5.907,5.925,5.907,5.919,9962.8
+1699106820000,5.918,5.918,5.908,5.912,5070.8
+1699106880000,5.913,5.923,5.911,5.913,2934.1
+1699106940000,5.911,5.913,5.904,5.911,4120.3
+1699107000000,5.908,5.913,5.901,5.904,8557.9
+1699107060000,5.902,5.903,5.889,5.896,5849.5
+1699107120000,5.894,5.898,5.888,5.894,4531.1
+1699107180000,5.895,5.895,5.871,5.877,25785.7
+1699107240000,5.876,5.886,5.876,5.883,5895.0
+1699107300000,5.883,5.888,5.876,5.884,8292.2
+1699107360000,5.885,5.893,5.879,5.879,6964.0
+1699107420000,5.879,5.888,5.878,5.888,3383.0
+1699107480000,5.888,5.89,5.883,5.886,4467.3
+1699107540000,5.885,5.91,5.883,5.907,23869.4
+1699107600000,5.906,5.911,5.898,5.901,5648.9
+1699107660000,5.9,5.905,5.896,5.905,3970.5
+1699107720000,5.903,5.907,5.89,5.89,12225.0
+1699107780000,5.89,5.89,5.861,5.87,25623.2
+1699107840000,5.87,5.875,5.861,5.866,9541.7
+1699107900000,5.866,5.878,5.86,5.877,6853.6
+1699107960000,5.877,5.888,5.876,5.886,7521.0
+1699108020000,5.886,5.886,5.875,5.877,5051.7
+1699108080000,5.876,5.88,5.856,5.877,29927.6
+1699108140000,5.877,5.88,5.876,5.878,7198.4
+1699108200000,5.877,5.89,5.876,5.889,5226.6
+1699108260000,5.889,5.892,5.884,5.886,5741.5
+1699108320000,5.887,5.888,5.875,5.888,6222.5
+1699108380000,5.886,5.896,5.885,5.893,3793.5
+1699108440000,5.893,5.9,5.892,5.894,4833.6
+1699108500000,5.894,5.896,5.888,5.888,2166.8
+1699108560000,5.889,5.894,5.88,5.885,3039.5
+1699108620000,5.884,5.889,5.875,5.882,13162.0
+1699108680000,5.88,5.881,5.87,5.871,3251.3
+1699108740000,5.871,5.872,5.859,5.866,9386.9
+1699108800000,5.866,5.867,5.854,5.859,15965.8
+1699108860000,5.858,5.867,5.857,5.857,6342.0
+1699108920000,5.857,5.867,5.856,5.863,4277.9
+1699108980000,5.863,5.871,5.86,5.863,9456.4
+1699109040000,5.864,5.871,5.862,5.867,3837.1
+1699109100000,5.869,5.876,5.869,5.874,6576.0
+1699109160000,5.875,5.883,5.874,5.879,2181.2
+1699109220000,5.88,5.883,5.871,5.875,10131.0
+1699109280000,5.873,5.873,5.863,5.864,5998.7
+1699109340000,5.864,5.868,5.863,5.864,3338.4
+1699109400000,5.864,5.872,5.863,5.872,3024.3
+1699109460000,5.871,5.871,5.853,5.859,13602.5
+1699109520000,5.859,5.863,5.856,5.859,4875.8
+1699109580000,5.856,5.862,5.856,5.86,2792.2
+1699109640000,5.859,5.864,5.857,5.862,2634.3
+1699109700000,5.861,5.865,5.854,5.857,4397.7
+1699109760000,5.858,5.865,5.854,5.865,7264.6
+1699109820000,5.864,5.867,5.857,5.859,3830.6
+1699109880000,5.86,5.862,5.858,5.862,1707.5
+1699109940000,5.861,5.864,5.858,5.861,2242.1
+1699110000000,5.862,5.867,5.858,5.867,3323.0
+1699110060000,5.867,5.869,5.861,5.868,3725.1
+1699110120000,5.868,5.869,5.862,5.869,2845.1
+1699110180000,5.869,5.871,5.866,5.866,3646.3
+1699110240000,5.866,5.868,5.857,5.864,6618.0
+1699110300000,5.862,5.865,5.845,5.846,39456.0
+1699110360000,5.846,5.848,5.814,5.815,47394.9
+1699110420000,5.814,5.841,5.811,5.832,12776.6
+1699110480000,5.831,5.836,5.823,5.836,6050.1
+1699110540000,5.836,5.856,5.83,5.85,15221.7
+1699110600000,5.85,5.857,5.803,5.824,111994.6
+1699110660000,5.823,5.83,5.817,5.823,18537.5
+1699110720000,5.823,5.825,5.819,5.825,9545.6
+1699110780000,5.824,5.827,5.821,5.825,8943.5
+1699110840000,5.825,5.825,5.819,5.819,7487.5
+1699110900000,5.821,5.828,5.82,5.822,8760.0
+1699110960000,5.823,5.824,5.809,5.811,8978.2
+1699111020000,5.81,5.811,5.788,5.791,38652.8
+1699111080000,5.792,5.803,5.78,5.79,30305.9
+1699111140000,5.791,5.81,5.785,5.808,12810.8
+1699111200000,5.808,5.811,5.801,5.806,10902.6
+1699111260000,5.807,5.817,5.802,5.817,9484.6
+1699111320000,5.818,5.823,5.816,5.823,11387.2
+1699111380000,5.823,5.824,5.814,5.819,5941.8
+1699111440000,5.822,5.835,5.822,5.827,7120.4
+1699111500000,5.827,5.827,5.814,5.817,4308.7
+1699111560000,5.817,5.82,5.798,5.8,4707.1
+1699111620000,5.8,5.817,5.8,5.817,5304.9
+1699111680000,5.816,5.817,5.811,5.817,1064.1
+1699111740000,5.818,5.824,5.807,5.816,7344.4
+1699111800000,5.815,5.822,5.812,5.821,4231.1
+1699111860000,5.821,5.836,5.816,5.836,8138.7
+1699111920000,5.835,5.845,5.835,5.838,4970.7
+1699111980000,5.838,5.84,5.832,5.84,2300.2
+1699112040000,5.84,5.84,5.832,5.833,2086.0
+1699112100000,5.833,5.839,5.833,5.838,3993.7
+1699112160000,5.839,5.842,5.837,5.842,2432.2
+1699112220000,5.842,5.845,5.84,5.843,2696.6
+1699112280000,5.843,5.848,5.843,5.848,2159.7
+1699112340000,5.847,5.848,5.844,5.846,3713.6
+1699112400000,5.845,5.846,5.837,5.838,5221.3
+1699112460000,5.838,5.845,5.835,5.843,3315.6
+1699112520000,5.843,5.846,5.841,5.846,2573.8
+1699112580000,5.846,5.846,5.842,5.846,1265.6
+1699112640000,5.845,5.851,5.844,5.85,2037.1
+1699112700000,5.85,5.862,5.849,5.861,11132.7
+1699112760000,5.859,5.868,5.859,5.867,11300.2
+1699112820000,5.867,5.881,5.866,5.877,12002.8
+1699112880000,5.878,5.882,5.874,5.878,4441.3
+1699112940000,5.879,5.885,5.879,5.882,4366.8
+1699113000000,5.883,5.887,5.877,5.887,6956.6
+1699113060000,5.886,5.889,5.88,5.88,3754.3
+1699113120000,5.88,5.883,5.875,5.88,5856.7
+1699113180000,5.879,5.882,5.875,5.881,5227.4
+1699113240000,5.882,5.883,5.877,5.879,2427.4
+1699113300000,5.88,5.883,5.878,5.879,2426.3
+1699113360000,5.88,5.884,5.878,5.884,1738.8
+1699113420000,5.885,5.887,5.883,5.884,1633.5
+1699113480000,5.884,5.896,5.883,5.896,9166.7
+1699113540000,5.897,5.897,5.885,5.886,3247.1
+1699113600000,5.885,5.889,5.878,5.887,6442.0
+1699113660000,5.886,5.898,5.885,5.888,16512.8
+1699113720000,5.888,5.889,5.873,5.886,15557.4
+1699113780000,5.885,5.934,5.882,5.928,28253.1
+1699113840000,5.928,5.93,5.904,5.906,19999.6
+1699113900000,5.905,5.916,5.905,5.913,10824.3
+1699113960000,5.912,5.913,5.903,5.909,5154.8
+1699114020000,5.908,5.916,5.901,5.915,4793.0
+1699114080000,5.914,5.926,5.908,5.922,8168.0
+1699114140000,5.921,5.922,5.917,5.918,2913.5
+1699114200000,5.918,5.922,5.91,5.913,9474.0
+1699114260000,5.913,5.925,5.913,5.914,4961.1
+1699114320000,5.915,5.915,5.901,5.901,5399.5
+1699114380000,5.9,5.929,5.894,5.925,14227.4
+1699114440000,5.925,5.925,5.907,5.913,17183.8
+1699114500000,5.913,5.915,5.904,5.905,7747.2
+1699114560000,5.905,5.911,5.901,5.911,2551.5
+1699114620000,5.911,5.912,5.904,5.909,4519.2
+1699114680000,5.908,5.908,5.891,5.894,9992.8
+1699114740000,5.894,5.898,5.887,5.896,7952.5
+1699114800000,5.895,5.896,5.887,5.896,2287.0
+1699114860000,5.897,5.902,5.897,5.899,1579.1
+1699114920000,5.897,5.904,5.883,5.894,23248.4
+1699114980000,5.892,5.895,5.892,5.894,670.5
+1699115040000,5.894,5.899,5.886,5.896,5057.6
+1699115100000,5.897,5.903,5.891,5.895,3425.6
+1699115160000,5.895,5.9,5.889,5.892,5471.9
+1699115220000,5.891,5.892,5.885,5.885,1295.9
+1699115280000,5.886,5.894,5.886,5.893,3946.3
+1699115340000,5.893,5.899,5.892,5.894,4145.6
+1699115400000,5.894,5.898,5.889,5.893,6115.5
+1699115460000,5.892,5.895,5.885,5.893,4031.3
+1699115520000,5.894,5.905,5.894,5.9,3357.9
+1699115580000,5.9,5.906,5.9,5.904,2162.1
+1699115640000,5.904,5.905,5.899,5.904,2075.9
+1699115700000,5.903,5.91,5.898,5.908,4415.8
+1699115760000,5.908,5.91,5.906,5.908,2051.9
+1699115820000,5.908,5.911,5.901,5.909,6492.2
+1699115880000,5.908,5.909,5.901,5.903,1062.8
+1699115940000,5.903,5.904,5.899,5.901,1064.2
+1699116000000,5.901,5.901,5.891,5.895,5060.4
+1699116060000,5.894,5.894,5.888,5.89,2096.1
+1699116120000,5.891,5.905,5.891,5.904,4265.2
+1699116180000,5.903,5.904,5.896,5.904,2108.2
+1699116240000,5.905,5.916,5.904,5.913,2947.2
+1699116300000,5.913,5.917,5.91,5.91,3528.8
+1699116360000,5.911,5.911,5.899,5.899,2056.7
+1699116420000,5.899,5.906,5.896,5.906,4791.8
+1699116480000,5.905,5.905,5.9,5.903,806.1
+1699116540000,5.903,5.908,5.898,5.898,2276.0
+1699116600000,5.901,5.905,5.901,5.903,372.2
+1699116660000,5.903,5.904,5.899,5.904,1223.0
+1699116720000,5.902,5.902,5.896,5.9,1526.8
+1699116780000,5.9,5.9,5.89,5.895,1245.0
+1699116840000,5.895,5.904,5.893,5.899,4007.5
+1699116900000,5.899,5.902,5.896,5.9,939.2
+1699116960000,5.9,5.903,5.897,5.897,2823.9
+1699117020000,5.897,5.902,5.895,5.9,2431.0
+1699117080000,5.901,5.907,5.9,5.907,835.2
+1699117140000,5.907,5.908,5.902,5.903,971.5
+1699117200000,5.904,5.915,5.901,5.915,8541.6
+1699117260000,5.914,5.965,5.914,5.945,23626.8
+1699117320000,5.944,5.944,5.927,5.932,16064.9
+1699117380000,5.935,5.938,5.921,5.923,17666.3
+1699117440000,5.923,5.926,5.92,5.926,1265.0
+1699117500000,5.926,5.927,5.92,5.925,4136.6
+1699117560000,5.924,5.928,5.92,5.927,4000.6
+1699117620000,5.926,5.93,5.918,5.924,3300.7
+1699117680000,5.924,5.942,5.924,5.938,24301.9
+1699117740000,5.937,5.941,5.935,5.941,4239.2
+1699117800000,5.94,5.949,5.932,5.948,6479.1
+1699117860000,5.948,5.961,5.948,5.958,3242.6
+1699117920000,5.958,5.965,5.954,5.961,6864.9
+1699117980000,5.961,5.961,5.953,5.956,8157.0
+1699118040000,5.956,5.957,5.951,5.953,2798.2
+1699118100000,5.952,5.952,5.939,5.949,5081.3
+1699118160000,5.948,5.957,5.944,5.954,1668.1
+1699118220000,5.955,5.956,5.946,5.948,1392.7
+1699118280000,5.947,5.947,5.938,5.942,2046.1
+1699118340000,5.943,5.949,5.943,5.947,784.2
+1699118400000,5.947,5.965,5.947,5.962,7054.6
+1699118460000,5.963,5.976,5.962,5.963,6657.4
+1699118520000,5.966,5.978,5.966,5.978,11159.0
+1699118580000,5.978,5.978,5.968,5.973,2640.7
+1699118640000,5.973,5.987,5.973,5.981,9235.4
+1699118700000,5.981,5.984,5.969,5.979,7900.7
+1699118760000,5.979,5.989,5.973,5.986,4626.7
+1699118820000,5.987,6.0,5.987,5.992,9887.8
+1699118880000,5.991,5.992,5.986,5.991,4356.1
+1699118940000,5.991,5.992,5.98,5.982,5985.8
+1699119000000,5.982,5.985,5.975,5.975,3304.9
+1699119060000,5.976,5.979,5.972,5.976,3533.1
+1699119120000,5.975,5.975,5.956,5.961,10614.1
+1699119180000,5.961,5.971,5.959,5.97,2420.4
+1699119240000,5.969,5.972,5.956,5.969,13270.4
+1699119300000,5.968,5.97,5.954,5.954,6440.9
+1699119360000,5.953,5.958,5.948,5.954,5435.7
+1699119420000,5.954,5.956,5.953,5.955,586.4
+1699119480000,5.955,5.959,5.954,5.958,1431.9
+1699119540000,5.958,5.965,5.956,5.963,2837.4
+1699119600000,5.962,5.968,5.954,5.964,4928.5
+1699119660000,5.965,5.975,5.965,5.968,5214.0
+1699119720000,5.969,5.974,5.968,5.969,2376.7
+1699119780000,5.969,5.97,5.967,5.967,811.2
+1699119840000,5.967,5.976,5.967,5.975,2892.4
+1699119900000,5.976,5.995,5.976,5.99,7051.3
+1699119960000,5.991,5.993,5.982,5.993,4037.3
+1699120020000,5.994,6.002,5.993,5.999,11515.9
+1699120080000,5.999,6.003,5.996,6.001,3413.5
+1699120140000,6.001,6.003,5.982,5.986,5790.4
+1699120200000,5.987,5.994,5.986,5.987,2873.6
+1699120260000,5.987,6.003,5.987,6.002,3338.9
+1699120320000,6.003,6.016,6.001,6.003,14690.3
+1699120380000,6.001,6.001,5.983,5.984,8211.3
+1699120440000,5.984,5.989,5.977,5.979,3676.1
+1699120500000,5.978,5.983,5.978,5.981,2373.9
+1699120560000,5.982,5.983,5.975,5.978,1954.7
+1699120620000,5.98,5.982,5.972,5.972,3918.8
+1699120680000,5.971,5.973,5.963,5.966,5273.5
+1699120740000,5.967,5.972,5.966,5.97,2184.4
+1699120800000,5.97,5.985,5.965,5.983,5188.8
+1699120860000,5.982,5.993,5.974,5.98,7219.0
+1699120920000,5.979,5.979,5.963,5.963,3011.3
+1699120980000,5.964,5.967,5.961,5.965,2324.8
+1699121040000,5.964,5.967,5.955,5.959,4964.0
+1699121100000,5.959,5.959,5.946,5.957,7407.0
+1699121160000,5.958,5.959,5.936,5.94,6923.5
+1699121220000,5.94,5.958,5.935,5.957,3851.6
+1699121280000,5.956,5.956,5.945,5.951,6424.7
+1699121340000,5.951,5.959,5.949,5.959,1705.3
+1699121400000,5.958,5.964,5.958,5.961,1908.3
+1699121460000,5.961,5.964,5.958,5.958,2833.8
+1699121520000,5.958,5.965,5.957,5.957,2679.0
+1699121580000,5.958,5.959,5.955,5.959,936.3
+1699121640000,5.96,5.964,5.957,5.957,1833.1
+1699121700000,5.956,5.957,5.952,5.952,1208.5
+1699121760000,5.952,5.954,5.947,5.947,2567.9
+1699121820000,5.945,5.955,5.94,5.955,2497.9
+1699121880000,5.955,5.955,5.951,5.951,1108.5
+1699121940000,5.951,5.952,5.946,5.952,1179.8
+1699122000000,5.953,5.958,5.949,5.954,2000.0
+1699122060000,5.956,5.956,5.948,5.951,6199.2
+1699122120000,5.95,5.95,5.934,5.938,7762.7
+1699122180000,5.939,5.949,5.938,5.944,3630.9
+1699122240000,5.944,5.944,5.936,5.942,2292.9
+1699122300000,5.942,5.947,5.942,5.946,920.8
+1699122360000,5.948,5.949,5.946,5.948,1170.8
+1699122420000,5.948,5.954,5.946,5.952,2293.9
+1699122480000,5.952,5.954,5.951,5.953,778.9
+1699122540000,5.953,5.954,5.944,5.944,1413.2
+1699122600000,5.944,5.946,5.937,5.939,2437.0
+1699122660000,5.939,5.947,5.938,5.947,1945.0
+1699122720000,5.948,5.957,5.947,5.957,1868.2
+1699122780000,5.957,5.959,5.954,5.957,5881.2
+1699122840000,5.958,5.964,5.958,5.963,1624.1
+1699122900000,5.964,5.967,5.955,5.955,2469.7
+1699122960000,5.953,5.953,5.944,5.945,2360.9
+1699123020000,5.944,5.944,5.936,5.938,3545.6
+1699123080000,5.939,5.943,5.939,5.94,1872.1
+1699123140000,5.94,5.949,5.94,5.945,4058.1
+1699123200000,5.946,5.951,5.941,5.951,2191.7
+1699123260000,5.951,5.96,5.951,5.958,2031.3
+1699123320000,5.959,5.968,5.955,5.968,1781.5
+1699123380000,5.968,5.969,5.962,5.963,2976.9
+1699123440000,5.962,5.97,5.962,5.967,810.1
+1699123500000,5.966,5.967,5.955,5.959,6502.3
+1699123560000,5.96,5.962,5.96,5.962,791.9
+1699123620000,5.963,5.964,5.96,5.963,1246.4
+1699123680000,5.963,5.966,5.959,5.959,2060.9
+1699123740000,5.959,5.959,5.949,5.949,1576.1
+1699123800000,5.95,5.954,5.946,5.953,2486.1
+1699123860000,5.953,5.953,5.943,5.951,3346.6
+1699123920000,5.952,5.96,5.952,5.96,1120.7
+1699123980000,5.959,5.963,5.956,5.962,1245.0
+1699124040000,5.961,5.962,5.954,5.956,2192.3
+1699124100000,5.957,5.96,5.955,5.96,1337.0
+1699124160000,5.96,5.968,5.96,5.963,1388.3
+1699124220000,5.964,5.972,5.959,5.971,1597.3
+1699124280000,5.97,5.971,5.964,5.968,2452.1
+1699124340000,5.968,5.971,5.964,5.964,1057.7
+1699124400000,5.965,5.965,5.959,5.964,1649.4
+1699124460000,5.965,5.967,5.957,5.96,1560.6
+1699124520000,5.959,5.961,5.959,5.96,360.5
+1699124580000,5.959,5.963,5.957,5.961,888.2
+1699124640000,5.961,5.966,5.953,5.953,1688.1
+1699124700000,5.954,5.964,5.954,5.959,4955.0
+1699124760000,5.959,5.961,5.94,5.945,16248.7
+1699124820000,5.944,5.953,5.94,5.953,2600.0
+1699124880000,5.954,5.954,5.942,5.951,3809.6
+1699124940000,5.949,5.951,5.947,5.951,825.5
+1699125000000,5.951,5.952,5.945,5.952,2195.3
+1699125060000,5.952,5.954,5.95,5.951,1205.7
+1699125120000,5.95,5.952,5.936,5.943,9843.7
+1699125180000,5.943,5.948,5.943,5.947,378.4
+1699125240000,5.947,5.947,5.942,5.944,1265.2
+1699125300000,5.943,5.949,5.943,5.947,4057.2
+1699125360000,5.946,5.948,5.942,5.945,5703.8
+1699125420000,5.945,5.945,5.94,5.941,863.7
+1699125480000,5.94,5.944,5.934,5.94,3127.0
+1699125540000,5.94,5.951,5.939,5.95,1058.0
+1699125600000,5.951,5.951,5.938,5.948,4330.7
+1699125660000,5.946,5.951,5.941,5.946,5452.3
+1699125720000,5.947,5.952,5.945,5.951,1585.9
+1699125780000,5.952,5.954,5.951,5.954,620.1
+1699125840000,5.954,5.96,5.954,5.96,1538.9
+1699125900000,5.96,5.966,5.954,5.954,4487.1
+1699125960000,5.954,5.954,5.948,5.951,1462.5
+1699126020000,5.952,5.952,5.944,5.95,2990.5
+1699126080000,5.95,5.95,5.94,5.94,1004.9
+1699126140000,5.941,5.949,5.941,5.948,761.1
+1699126200000,5.947,5.947,5.942,5.944,2363.7
+1699126260000,5.944,5.956,5.944,5.956,1742.7
+1699126320000,5.957,5.963,5.956,5.961,2022.2
+1699126380000,5.964,5.966,5.959,5.964,3616.2
+1699126440000,5.966,5.968,5.963,5.965,939.2
+1699126500000,5.966,5.977,5.966,5.974,3659.0
+1699126560000,5.975,5.984,5.974,5.983,5890.3
+1699126620000,5.983,5.984,5.979,5.981,2665.6
+1699126680000,5.981,5.982,5.977,5.978,1121.6
+1699126740000,5.978,5.982,5.975,5.981,956.5
+1699126800000,5.98,5.985,5.975,5.975,4177.9
+1699126860000,5.974,5.976,5.968,5.97,7363.4
+1699126920000,5.97,5.97,5.965,5.967,1855.8
+1699126980000,5.967,5.977,5.966,5.977,5062.9
+1699127040000,5.976,5.977,5.969,5.972,4108.8
+1699127100000,5.973,5.978,5.973,5.973,1706.2
+1699127160000,5.973,5.973,5.965,5.966,3126.7
+1699127220000,5.966,5.972,5.965,5.972,1165.5
+1699127280000,5.972,5.977,5.971,5.976,214.2
+1699127340000,5.976,5.976,5.967,5.967,1253.2
+1699127400000,5.967,5.967,5.964,5.966,1386.3
+1699127460000,5.966,5.994,5.963,5.992,13351.7
+1699127520000,5.994,5.996,5.953,5.953,28933.3
+1699127580000,5.954,5.964,5.952,5.955,13543.2
+1699127640000,5.953,5.964,5.953,5.964,1211.7
+1699127700000,5.965,5.999,5.965,5.999,9986.6
+1699127760000,5.999,6.002,5.974,5.977,20608.9
+1699127820000,5.976,5.98,5.97,5.974,9091.2
+1699127880000,5.974,5.986,5.974,5.986,5319.4
+1699127940000,5.986,5.986,5.979,5.98,1017.4
+1699128000000,5.979,5.987,5.97,5.971,5920.2
+1699128060000,5.971,5.971,5.961,5.963,3264.6
+1699128120000,5.963,5.976,5.962,5.964,4514.6
+1699128180000,5.965,5.978,5.965,5.977,1228.4
+1699128240000,5.976,5.978,5.962,5.963,10942.7
+1699128300000,5.964,5.967,5.956,5.957,5879.9
+1699128360000,5.957,5.96,5.954,5.954,2749.1
+1699128420000,5.954,5.96,5.951,5.956,2512.8
+1699128480000,5.956,5.958,5.956,5.958,1374.2
+1699128540000,5.959,5.968,5.959,5.964,3136.8
+1699128600000,5.965,5.974,5.965,5.97,3425.1
+1699128660000,5.97,5.975,5.97,5.972,736.9
+1699128720000,5.971,5.971,5.964,5.965,1752.8
+1699128780000,5.966,5.972,5.966,5.972,441.1
+1699128840000,5.973,5.978,5.968,5.975,2579.4
+1699128900000,5.976,5.976,5.97,5.971,1543.7
+1699128960000,5.97,5.97,5.958,5.962,1878.7
+1699129020000,5.961,5.967,5.959,5.964,2342.9
+1699129080000,5.963,5.964,5.954,5.96,6208.0
+1699129140000,5.96,5.96,5.957,5.959,1150.4
+1699129200000,5.959,5.959,5.953,5.954,2157.4
+1699129260000,5.953,5.96,5.951,5.958,3430.0
+1699129320000,5.957,5.96,5.952,5.959,3201.8
+1699129380000,5.959,5.962,5.959,5.959,1713.9
+1699129440000,5.96,5.964,5.96,5.962,451.5
+1699129500000,5.963,5.97,5.963,5.968,1912.5
+1699129560000,5.966,5.966,5.96,5.962,1074.5
+1699129620000,5.961,5.962,5.957,5.959,1941.1
+1699129680000,5.96,5.966,5.96,5.965,391.9
+1699129740000,5.966,5.969,5.96,5.96,1002.2
+1699129800000,5.959,5.961,5.956,5.958,935.0
+1699129860000,5.958,5.958,5.951,5.954,2246.9
+1699129920000,5.953,5.955,5.947,5.955,2300.5
+1699129980000,5.954,5.954,5.952,5.953,615.2
+1699130040000,5.953,5.954,5.951,5.952,609.7
+1699130100000,5.953,5.961,5.951,5.958,3021.9
+1699130160000,5.957,5.957,5.951,5.952,1516.3
+1699130220000,5.954,5.969,5.954,5.969,1360.4
+1699130280000,5.969,5.973,5.968,5.969,2417.2
+1699130340000,5.968,5.975,5.968,5.975,657.2
+1699130400000,5.974,5.974,5.963,5.968,2534.1
+1699130460000,5.969,5.972,5.962,5.962,1619.8
+1699130520000,5.962,5.968,5.961,5.968,500.9
+1699130580000,5.968,5.972,5.958,5.969,5581.3
+1699130640000,5.97,5.977,5.97,5.973,3431.6
+1699130700000,5.971,5.978,5.97,5.971,1829.5
+1699130760000,5.97,5.973,5.969,5.969,568.5
+1699130820000,5.968,5.976,5.967,5.973,1200.9
+1699130880000,5.973,5.976,5.967,5.968,1090.3
+1699130940000,5.97,5.976,5.97,5.976,446.7
+1699131000000,5.976,5.98,5.975,5.978,1381.3
+1699131060000,5.978,5.99,5.978,5.982,5154.8
+1699131120000,5.982,5.989,5.981,5.981,3042.3
+1699131180000,5.981,5.983,5.979,5.983,668.5
+1699131240000,5.983,5.986,5.98,5.983,1174.5
+1699131300000,5.984,5.985,5.979,5.981,1511.1
+1699131360000,5.981,5.983,5.98,5.983,1098.4
+1699131420000,5.983,5.984,5.976,5.976,629.4
+1699131480000,5.978,5.98,5.974,5.979,1271.3
+1699131540000,5.979,5.982,5.975,5.976,902.5
+1699131600000,5.975,5.98,5.974,5.978,2043.6
+1699131660000,5.977,5.985,5.973,5.98,2180.3
+1699131720000,5.981,5.983,5.975,5.978,990.9
+1699131780000,5.978,5.984,5.976,5.98,1148.7
+1699131840000,5.981,5.983,5.978,5.981,2446.6
+1699131900000,5.982,5.985,5.973,5.973,1930.1
+1699131960000,5.972,5.972,5.964,5.969,2932.8
+1699132020000,5.969,5.97,5.962,5.963,2112.9
+1699132080000,5.963,5.97,5.963,5.969,1935.5
+1699132140000,5.969,5.972,5.963,5.967,4076.2
+1699132200000,5.967,5.97,5.965,5.969,2227.8
+1699132260000,5.97,5.971,5.968,5.968,1972.5
+1699132320000,5.968,5.971,5.968,5.971,494.8
+1699132380000,5.972,5.974,5.969,5.971,1299.7
+1699132440000,5.971,5.982,5.971,5.982,1498.1
+1699132500000,5.981,5.986,5.98,5.983,2841.6
+1699132560000,5.983,5.999,5.983,5.998,6296.1
+1699132620000,5.998,6.011,5.998,6.004,8923.9
+1699132680000,6.005,6.01,6.001,6.006,4138.8
+1699132740000,6.006,6.018,6.005,6.013,4621.1
+1699132800000,6.012,6.012,6.0,6.008,12572.8
+1699132860000,6.009,6.01,6.003,6.005,2535.8
+1699132920000,6.005,6.005,5.994,5.998,6575.3
+1699132980000,5.997,6.005,5.992,6.001,3135.9
+1699133040000,6.001,6.001,5.997,5.999,1014.3
+1699133100000,5.999,6.001,5.997,5.999,1223.6
+1699133160000,6.0,6.003,5.998,5.998,960.2
+1699133220000,5.998,5.998,5.99,5.991,3668.7
+1699133280000,5.993,5.999,5.993,5.999,918.8
+1699133340000,5.999,6.003,5.999,6.002,1625.7
+1699133400000,6.001,6.002,5.993,5.998,3616.6
+1699133460000,5.998,6.001,5.995,5.995,1077.5
+1699133520000,5.996,5.999,5.995,5.996,879.9
+1699133580000,5.994,5.994,5.987,5.989,2159.5
+1699133640000,5.99,5.992,5.989,5.989,1761.5
+1699133700000,5.99,5.993,5.987,5.99,2519.1
+1699133760000,5.991,5.996,5.989,5.991,2263.2
+1699133820000,5.993,5.997,5.993,5.993,1006.2
+1699133880000,5.992,5.992,5.987,5.987,909.6
+1699133940000,5.988,5.993,5.988,5.992,841.5
+1699134000000,5.993,5.996,5.993,5.995,613.0
+1699134060000,5.996,5.999,5.995,5.995,1582.6
+1699134120000,5.994,6.0,5.993,6.0,1315.1
+1699134180000,6.001,6.015,6.001,6.014,4975.7
+1699134240000,6.014,6.015,6.008,6.009,2693.5
+1699134300000,6.008,6.012,6.002,6.012,2828.8
+1699134360000,6.012,6.018,6.008,6.015,1616.6
+1699134420000,6.016,6.021,6.012,6.015,4641.2
+1699134480000,6.015,6.018,6.01,6.011,2399.8
+1699134540000,6.011,6.017,6.006,6.012,2903.5
+1699134600000,6.012,6.014,6.01,6.012,1160.5
+1699134660000,6.012,6.017,6.01,6.016,1081.7
+1699134720000,6.017,6.032,6.017,6.029,4092.2
+1699134780000,6.03,6.038,6.029,6.038,12177.1
+1699134840000,6.036,6.036,6.02,6.026,8499.7
+1699134900000,6.026,6.027,6.018,6.023,4906.3
+1699134960000,6.024,6.025,6.019,6.02,4431.4
+1699135020000,6.021,6.029,6.02,6.026,2153.9
+1699135080000,6.024,6.029,6.022,6.022,4302.1
+1699135140000,6.022,6.025,6.019,6.019,3855.8
+1699135200000,6.02,6.025,6.018,6.021,5380.2
+1699135260000,6.022,6.03,6.022,6.028,4751.9
+1699135320000,6.028,6.032,6.028,6.028,1618.5
+1699135380000,6.028,6.04,6.028,6.037,5385.0
+1699135440000,6.037,6.038,6.028,6.029,4169.9
+1699135500000,6.03,6.035,6.027,6.028,4099.2
+1699135560000,6.028,6.028,6.025,6.025,1047.9
+1699135620000,6.024,6.026,6.018,6.023,5893.0
+1699135680000,6.022,6.03,6.019,6.026,2630.0
+1699135740000,6.026,6.06,6.026,6.059,19269.4
+1699135800000,6.059,6.06,6.033,6.033,14048.9
+1699135860000,6.034,6.044,6.034,6.042,11280.9
+1699135920000,6.042,6.043,6.037,6.042,3587.4
+1699135980000,6.041,6.046,6.038,6.044,4133.6
+1699136040000,6.043,6.048,6.038,6.044,5015.5
+1699136100000,6.044,6.047,6.043,6.045,2372.2
+1699136160000,6.046,6.047,6.043,6.043,1326.2
+1699136220000,6.044,6.047,6.04,6.043,1923.1
+1699136280000,6.042,6.044,6.041,6.044,2747.9
+1699136340000,6.043,6.044,6.041,6.043,1950.4
+1699136400000,6.043,6.043,6.038,6.041,6965.4
+1699136460000,6.042,6.043,6.039,6.042,2654.6
+1699136520000,6.042,6.045,6.036,6.04,3742.2
+1699136580000,6.04,6.042,6.033,6.038,5293.8
+1699136640000,6.037,6.051,6.033,6.05,3776.8
+1699136700000,6.05,6.052,6.049,6.05,925.8
+1699136760000,6.05,6.061,6.05,6.06,3816.4
+1699136820000,6.059,6.069,6.059,6.068,5419.1
+1699136880000,6.069,6.079,6.066,6.073,9906.8
+1699136940000,6.072,6.074,6.059,6.063,6009.2
+1699137000000,6.064,6.074,6.063,6.073,5777.7
+1699137060000,6.073,6.073,6.064,6.065,2970.0
+1699137120000,6.065,6.065,6.057,6.065,6483.3
+1699137180000,6.065,6.071,6.062,6.07,3512.0
+1699137240000,6.07,6.073,6.067,6.067,3470.3
+1699137300000,6.066,6.069,6.061,6.063,5023.5
+1699137360000,6.063,6.063,6.059,6.061,2279.2
+1699137420000,6.06,6.061,6.058,6.06,1782.3
+1699137480000,6.06,6.067,6.06,6.067,1623.3
+1699137540000,6.067,6.072,6.066,6.071,2940.2
+1699137600000,6.07,6.075,6.067,6.067,4097.2
+1699137660000,6.068,6.075,6.067,6.072,4802.2
+1699137720000,6.073,6.076,6.07,6.07,3636.3
+1699137780000,6.071,6.081,6.071,6.079,9212.5
+1699137840000,6.078,6.079,6.072,6.074,3052.9
+1699137900000,6.074,6.078,6.07,6.074,4659.8
+1699137960000,6.075,6.079,6.072,6.079,3419.3
+1699138020000,6.079,6.079,6.075,6.075,2061.7
+1699138080000,6.074,6.074,6.069,6.07,5406.1
+1699138140000,6.071,6.079,6.061,6.065,11161.1
+1699138200000,6.064,6.08,6.063,6.08,3945.5
+1699138260000,6.081,6.085,6.079,6.082,9928.9
+1699138320000,6.082,6.088,6.079,6.088,5511.7
+1699138380000,6.087,6.087,6.076,6.082,10412.4
+1699138440000,6.082,6.095,6.082,6.093,8703.2
+1699138500000,6.093,6.103,6.091,6.095,23907.6
+1699138560000,6.094,6.1,6.092,6.099,9795.5
+1699138620000,6.1,6.105,6.085,6.096,10652.9
+1699138680000,6.095,6.1,6.093,6.098,6013.4
+1699138740000,6.098,6.105,6.098,6.102,5810.7
+1699138800000,6.102,6.103,6.09,6.092,8916.4
+1699138860000,6.092,6.1,6.088,6.1,4983.4
+1699138920000,6.099,6.104,6.097,6.101,3198.2
+1699138980000,6.102,6.114,6.1,6.108,13752.5
+1699139040000,6.109,6.116,6.108,6.111,6542.7
+1699139100000,6.11,6.112,6.106,6.107,3813.6
+1699139160000,6.108,6.114,6.106,6.114,3335.3
+1699139220000,6.114,6.117,6.108,6.115,5492.7
+1699139280000,6.115,6.117,6.104,6.106,4660.6
+1699139340000,6.106,6.107,6.099,6.102,3855.9
+1699139400000,6.103,6.104,6.085,6.086,8023.4
+1699139460000,6.086,6.093,6.084,6.088,6168.4
+1699139520000,6.089,6.092,6.075,6.076,9098.3
+1699139580000,6.076,6.085,6.068,6.079,19029.5
+1699139640000,6.079,6.085,6.076,6.078,5848.9
+1699139700000,6.079,6.081,6.078,6.081,4305.9
+1699139760000,6.081,6.081,6.056,6.062,14167.6
+1699139820000,6.064,6.075,6.064,6.073,5673.0
+1699139880000,6.074,6.076,6.071,6.073,2692.8
+1699139940000,6.074,6.079,6.074,6.079,3926.2
+1699140000000,6.08,6.081,6.073,6.08,2413.6
+1699140060000,6.08,6.086,6.075,6.079,7542.2
+1699140120000,6.079,6.084,6.075,6.078,5367.4
+1699140180000,6.079,6.08,6.065,6.066,7680.5
+1699140240000,6.066,6.068,6.059,6.065,8521.8
+1699140300000,6.064,6.075,6.06,6.075,7222.9
+1699140360000,6.076,6.078,6.069,6.07,2734.7
+1699140420000,6.07,6.071,6.055,6.057,4379.3
+1699140480000,6.056,6.058,6.04,6.046,12148.3
+1699140540000,6.045,6.05,6.045,6.05,3439.7
+1699140600000,6.051,6.058,6.051,6.058,1230.2
+1699140660000,6.056,6.064,6.049,6.058,6841.4
+1699140720000,6.059,6.063,6.052,6.053,3392.6
+1699140780000,6.054,6.056,6.044,6.044,2664.0
+1699140840000,6.044,6.049,6.042,6.045,2879.8
+1699140900000,6.046,6.047,6.04,6.043,4895.0
+1699140960000,6.042,6.042,6.022,6.025,16726.0
+1699141020000,6.026,6.031,6.025,6.03,6536.1
+1699141080000,6.029,6.035,6.025,6.035,2115.2
+1699141140000,6.036,6.037,6.031,6.036,2990.4
+1699141200000,6.037,6.039,6.032,6.039,6168.6
+1699141260000,6.037,6.041,6.035,6.041,5401.1
+1699141320000,6.041,6.045,6.038,6.044,4345.1
+1699141380000,6.044,6.046,6.041,6.041,3245.8
+1699141440000,6.041,6.041,6.029,6.03,3104.6
+1699141500000,6.031,6.038,6.031,6.038,5180.3
+1699141560000,6.037,6.039,6.017,6.023,9561.2
+1699141620000,6.024,6.031,6.024,6.031,3308.6
+1699141680000,6.032,6.033,6.026,6.026,1737.5
+1699141740000,6.025,6.029,6.018,6.029,3218.7
+1699141800000,6.03,6.037,6.029,6.03,4286.1
+1699141860000,6.029,6.029,6.024,6.028,2434.2
+1699141920000,6.026,6.026,6.02,6.025,3536.2
+1699141980000,6.026,6.03,6.022,6.025,3965.7
+1699142040000,6.024,6.027,6.021,6.025,1690.7
+1699142100000,6.027,6.04,6.027,6.037,3590.7
+1699142160000,6.038,6.043,6.037,6.041,2192.3
+1699142220000,6.041,6.041,6.035,6.039,4086.7
+1699142280000,6.04,6.04,6.036,6.038,1764.5
+1699142340000,6.037,6.042,6.037,6.039,1322.9
+1699142400000,6.039,6.054,6.037,6.05,4526.6
+1699142460000,6.054,6.065,6.051,6.052,8227.3
+1699142520000,6.053,6.057,6.05,6.057,4728.4
+1699142580000,6.057,6.064,6.052,6.054,8288.6
+1699142640000,6.054,6.056,6.035,6.035,5716.1
+1699142700000,6.034,6.034,6.007,6.015,9380.7
+1699142760000,6.015,6.034,6.015,6.022,9216.2
+1699142820000,6.022,6.028,6.015,6.027,11766.8
+1699142880000,6.027,6.044,6.022,6.04,5325.8
+1699142940000,6.04,6.041,6.014,6.021,7798.6
+1699143000000,6.022,6.026,6.01,6.011,8396.2
+1699143060000,6.01,6.018,6.004,6.015,5721.4
+1699143120000,6.015,6.016,5.994,5.994,13631.7
+1699143180000,5.993,6.003,5.991,5.995,7107.9
+1699143240000,5.995,5.995,5.968,5.984,22664.7
+1699143300000,5.985,5.998,5.984,5.998,8534.2
+1699143360000,5.999,6.008,5.987,5.995,11513.8
+1699143420000,5.995,6.017,5.995,6.016,6808.6
+1699143480000,6.016,6.018,6.01,6.015,5074.1
+1699143540000,6.015,6.02,6.013,6.015,5382.7
+1699143600000,6.015,6.017,6.009,6.017,4062.2
+1699143660000,6.018,6.021,6.012,6.012,7322.2
+1699143720000,6.013,6.015,6.004,6.015,5118.5
+1699143780000,6.015,6.015,6.003,6.003,3482.5
+1699143840000,6.004,6.008,6.002,6.006,4812.8
+1699143900000,6.006,6.018,6.005,6.012,5318.5
+1699143960000,6.012,6.016,6.012,6.016,1307.3
+1699144020000,6.017,6.023,6.016,6.021,8690.7
+1699144080000,6.021,6.024,6.019,6.022,2774.3
+1699144140000,6.022,6.024,6.021,6.024,1424.0
+1699144200000,6.024,6.028,6.023,6.024,3391.5
+1699144260000,6.024,6.044,6.016,6.044,5469.2
+1699144320000,6.044,6.049,6.04,6.048,6288.8
+1699144380000,6.046,6.078,6.045,6.078,8370.5
+1699144440000,6.078,6.092,6.067,6.068,28505.6
+1699144500000,6.067,6.072,6.046,6.046,14995.8
+1699144560000,6.047,6.047,6.02,6.024,17028.3
+1699144620000,6.024,6.025,6.011,6.021,10880.7
+1699144680000,6.021,6.026,6.015,6.026,5783.7
+1699144740000,6.027,6.029,6.021,6.028,4149.8
+1699144800000,6.027,6.051,6.027,6.04,7037.7
+1699144860000,6.04,6.043,6.028,6.032,10737.9
+1699144920000,6.032,6.033,6.028,6.031,4004.1
+1699144980000,6.031,6.037,6.026,6.034,3380.3
+1699145040000,6.035,6.043,6.035,6.04,4657.3
+1699145100000,6.041,6.048,6.034,6.036,6370.3
+1699145160000,6.035,6.048,6.035,6.046,4427.3
+1699145220000,6.045,6.045,6.032,6.032,2896.2
+1699145280000,6.031,6.033,6.023,6.033,6255.3
+1699145340000,6.033,6.034,6.028,6.031,4791.2
+1699145400000,6.031,6.033,6.012,6.014,3925.7
+1699145460000,6.014,6.014,6.005,6.014,7684.8
+1699145520000,6.012,6.017,6.007,6.012,5049.0
+1699145580000,6.012,6.018,6.009,6.017,4233.1
+1699145640000,6.017,6.019,6.014,6.017,1510.4
+1699145700000,6.017,6.025,6.015,6.025,978.7
+1699145760000,6.026,6.033,6.026,6.029,1948.1
+1699145820000,6.029,6.034,6.026,6.029,2806.4
+1699145880000,6.03,6.037,6.03,6.033,1210.4
+1699145940000,6.033,6.035,6.032,6.035,815.8
+1699146000000,6.036,6.036,6.03,6.032,1833.4
+1699146060000,6.032,6.036,6.029,6.035,2616.3
+1699146120000,6.035,6.038,6.034,6.034,1129.4
+1699146180000,6.033,6.035,6.03,6.034,2959.3
+1699146240000,6.034,6.039,6.034,6.034,2507.0
+1699146300000,6.035,6.04,6.033,6.04,3002.6
+1699146360000,6.041,6.061,6.041,6.061,3105.9
+1699146420000,6.062,6.065,6.058,6.06,2506.2
+1699146480000,6.059,6.064,6.059,6.061,2021.7
+1699146540000,6.062,6.066,6.06,6.064,1158.9
+1699146600000,6.064,6.091,6.064,6.089,15590.3
+1699146660000,6.088,6.089,6.083,6.089,3181.4
+1699146720000,6.089,6.093,6.088,6.093,6038.8
+1699146780000,6.092,6.098,6.075,6.076,11518.8
+1699146840000,6.075,6.076,6.065,6.075,3135.6
+1699146900000,6.075,6.078,6.067,6.07,3659.2
+1699146960000,6.069,6.072,6.061,6.067,4266.2
+1699147020000,6.066,6.073,6.058,6.073,2746.3
+1699147080000,6.073,6.077,6.071,6.077,1638.5
+1699147140000,6.076,6.077,6.07,6.073,2022.8
+1699147200000,6.072,6.078,6.063,6.064,3384.1
+1699147260000,6.063,6.064,6.056,6.06,4178.6
+1699147320000,6.059,6.063,6.053,6.063,3610.1
+1699147380000,6.063,6.066,6.053,6.057,3605.3
+1699147440000,6.057,6.057,6.046,6.049,3048.3
+1699147500000,6.048,6.055,6.038,6.042,14858.9
+1699147560000,6.043,6.053,6.04,6.053,7644.9
+1699147620000,6.053,6.057,6.05,6.057,2308.9
+1699147680000,6.056,6.058,6.037,6.04,15724.7
+1699147740000,6.04,6.044,6.036,6.042,7605.4
+1699147800000,6.043,6.056,6.042,6.054,3397.6
+1699147860000,6.054,6.074,6.054,6.073,2863.0
+1699147920000,6.073,6.073,6.068,6.068,1979.4
+1699147980000,6.067,6.071,6.064,6.066,1695.4
+1699148040000,6.067,6.069,6.064,6.069,2266.3
+1699148100000,6.07,6.072,6.062,6.062,2076.9
+1699148160000,6.062,6.062,6.047,6.052,5538.7
+1699148220000,6.052,6.052,6.049,6.05,2705.8
+1699148280000,6.049,6.051,6.045,6.05,4101.4
+1699148340000,6.048,6.05,6.042,6.049,4862.0
+1699148400000,6.05,6.052,6.047,6.05,3589.3
+1699148460000,6.049,6.049,6.045,6.047,1872.5
+1699148520000,6.047,6.047,6.04,6.04,9203.3
+1699148580000,6.04,6.042,6.037,6.042,2536.3
+1699148640000,6.042,6.042,6.039,6.039,1669.6
+1699148700000,6.039,6.053,6.037,6.05,5026.6
+1699148760000,6.049,6.052,6.045,6.051,1692.7
+1699148820000,6.052,6.053,6.047,6.05,3064.4
+1699148880000,6.05,6.058,6.05,6.055,2505.9
+1699148940000,6.056,6.06,6.055,6.057,1606.2
+1699149000000,6.057,6.059,6.056,6.058,1005.9
+1699149060000,6.057,6.06,6.055,6.055,3428.5
+1699149120000,6.055,6.055,6.04,6.045,2002.2
+1699149180000,6.044,6.045,6.041,6.043,1779.3
+1699149240000,6.043,6.045,6.043,6.043,1362.9
+1699149300000,6.043,6.045,6.042,6.044,1216.5
+1699149360000,6.044,6.047,6.042,6.046,2772.8
+1699149420000,6.045,6.05,6.043,6.05,646.4
+1699149480000,6.05,6.058,6.05,6.052,3879.1
+1699149540000,6.052,6.057,6.044,6.049,9100.5
+1699149600000,6.048,6.051,6.047,6.047,1955.1
+1699149660000,6.047,6.048,6.037,6.046,3449.2
+1699149720000,6.046,6.05,6.044,6.046,2269.5
+1699149780000,6.047,6.052,6.046,6.047,3367.1
+1699149840000,6.047,6.047,6.041,6.043,1080.3
+1699149900000,6.043,6.044,6.032,6.032,1780.1
+1699149960000,6.033,6.038,6.023,6.035,5051.7
+1699150020000,6.037,6.046,6.037,6.046,2836.0
+1699150080000,6.046,6.046,6.026,6.026,3897.8
+1699150140000,6.026,6.03,6.017,6.025,12226.0
+1699150200000,6.026,6.026,6.014,6.015,10692.7
+1699150260000,6.015,6.018,6.008,6.009,4652.0
+1699150320000,6.009,6.018,6.007,6.013,5268.9
+1699150380000,6.012,6.016,6.01,6.016,2091.3
+1699150440000,6.015,6.019,6.009,6.011,3978.8
+1699150500000,6.01,6.012,6.008,6.008,4749.0
+1699150560000,6.008,6.014,6.008,6.011,2458.6
+1699150620000,6.012,6.016,6.011,6.014,2136.7
+1699150680000,6.014,6.015,6.009,6.009,1264.8
+1699150740000,6.009,6.013,6.009,6.01,1493.6
+1699150800000,6.01,6.01,6.002,6.003,2827.9
+1699150860000,6.002,6.002,5.982,5.982,9188.3
+1699150920000,5.983,6.0,5.983,5.995,6120.3
+1699150980000,5.995,6.012,5.993,6.012,4859.1
+1699151040000,6.013,6.019,6.013,6.019,5153.7
+1699151100000,6.019,6.02,6.015,6.016,2445.6
+1699151160000,6.015,6.015,6.004,6.01,2773.5
+1699151220000,6.009,6.02,6.009,6.02,2154.9
+1699151280000,6.021,6.023,6.011,6.012,3602.6
+1699151340000,6.013,6.016,6.007,6.011,5101.2
+1699151400000,6.011,6.027,6.011,6.024,5221.3
+1699151460000,6.023,6.027,6.018,6.027,2086.1
+1699151520000,6.027,6.029,6.015,6.017,2777.5
+1699151580000,6.018,6.026,6.018,6.026,1158.9
+1699151640000,6.025,6.036,6.025,6.034,2189.0
+1699151700000,6.033,6.033,6.024,6.025,3160.1
+1699151760000,6.026,6.027,6.023,6.027,2129.3
+1699151820000,6.027,6.027,6.019,6.023,2777.2
+1699151880000,6.023,6.028,6.022,6.026,2906.5
+1699151940000,6.025,6.025,6.023,6.023,1391.1
+1699152000000,6.022,6.022,6.019,6.022,1820.9
+1699152060000,6.022,6.028,6.018,6.023,5021.5
+1699152120000,6.024,6.025,6.02,6.02,4454.4
+1699152180000,6.018,6.021,6.015,6.021,3727.6
+1699152240000,6.02,6.023,6.014,6.016,3767.0
+1699152300000,6.017,6.025,6.015,6.025,2183.7
+1699152360000,6.025,6.029,6.021,6.023,4485.9
+1699152420000,6.024,6.03,6.021,6.03,3567.1
+1699152480000,6.03,6.038,6.03,6.036,3761.1
+1699152540000,6.035,6.036,6.029,6.033,3811.5
+1699152600000,6.034,6.046,6.031,6.044,4116.8
+1699152660000,6.044,6.056,6.044,6.054,6850.7
+1699152720000,6.054,6.06,6.054,6.059,3022.8
+1699152780000,6.058,6.064,6.058,6.06,2121.6
+1699152840000,6.061,6.062,6.055,6.06,2628.6
+1699152900000,6.059,6.066,6.056,6.061,3895.4
+1699152960000,6.061,6.064,6.06,6.063,1690.2
+1699153020000,6.063,6.068,6.061,6.066,2478.8
+1699153080000,6.067,6.071,6.067,6.07,1144.4
+1699153140000,6.069,6.07,6.066,6.07,1650.0
+1699153200000,6.069,6.072,6.058,6.063,5813.5
+1699153260000,6.061,6.061,6.05,6.053,4067.2
+1699153320000,6.053,6.054,6.047,6.047,749.8
+1699153380000,6.047,6.054,6.047,6.05,1884.2
+1699153440000,6.049,6.057,6.049,6.052,2824.3
+1699153500000,6.054,6.06,6.051,6.053,1369.8
+1699153560000,6.053,6.057,6.051,6.053,1473.9
+1699153620000,6.053,6.056,6.049,6.054,2084.2
+1699153680000,6.053,6.053,6.051,6.053,417.7
+1699153740000,6.053,6.057,6.053,6.055,1618.3
+1699153800000,6.056,6.064,6.056,6.058,2772.5
+1699153860000,6.058,6.062,6.058,6.059,965.5
+1699153920000,6.06,6.07,6.06,6.069,1554.8
+1699153980000,6.07,6.07,6.064,6.067,1929.6
+1699154040000,6.066,6.066,6.061,6.063,1898.5
+1699154100000,6.063,6.072,6.062,6.07,2078.9
+1699154160000,6.071,6.077,6.07,6.071,4107.7
+1699154220000,6.073,6.104,6.073,6.091,28339.2
+1699154280000,6.09,6.09,6.066,6.068,18196.4
+1699154340000,6.067,6.084,6.067,6.075,6536.4
+1699154400000,6.076,6.089,6.076,6.081,6942.1
+1699154460000,6.08,6.084,6.08,6.084,1864.7
+1699154520000,6.083,6.083,6.072,6.075,3471.0
+1699154580000,6.075,6.081,6.075,6.078,1230.7
+1699154640000,6.078,6.082,6.072,6.082,4401.4
+1699154700000,6.083,6.084,6.068,6.07,2925.7
+1699154760000,6.069,6.07,6.064,6.064,4199.3
+1699154820000,6.063,6.07,6.06,6.07,3205.1
+1699154880000,6.07,6.07,6.064,6.064,1171.0
+1699154940000,6.064,6.068,6.064,6.067,968.4
+1699155000000,6.067,6.074,6.061,6.069,3160.8
+1699155060000,6.069,6.088,6.069,6.087,6194.5
+1699155120000,6.087,6.089,6.078,6.084,8215.4
+1699155180000,6.084,6.086,6.082,6.083,1575.7
+1699155240000,6.083,6.092,6.083,6.088,2812.4
+1699155300000,6.087,6.089,6.08,6.083,3018.3
+1699155360000,6.083,6.088,6.083,6.087,1472.1
+1699155420000,6.087,6.094,6.083,6.085,6731.9
+1699155480000,6.086,6.088,6.083,6.084,2619.3
+1699155540000,6.086,6.088,6.082,6.082,2066.3
+1699155600000,6.082,6.09,6.082,6.086,3598.6
+1699155660000,6.086,6.09,6.085,6.088,1355.6
+1699155720000,6.087,6.093,6.085,6.091,908.5
+1699155780000,6.092,6.094,6.091,6.094,4496.1
+1699155840000,6.094,6.094,6.089,6.091,2682.9
+1699155900000,6.091,6.092,6.085,6.09,2478.9
+1699155960000,6.088,6.088,6.083,6.087,3442.8
+1699156020000,6.088,6.105,6.088,6.09,12613.4
+1699156080000,6.089,6.097,6.087,6.094,5972.5
+1699156140000,6.095,6.1,6.092,6.096,4459.6
+1699156200000,6.096,6.098,6.09,6.093,3156.7
+1699156260000,6.094,6.097,6.09,6.093,4077.4
+1699156320000,6.093,6.098,6.089,6.094,3276.5
+1699156380000,6.095,6.097,6.089,6.094,2984.9
+1699156440000,6.094,6.101,6.091,6.097,4144.0
+1699156500000,6.097,6.103,6.097,6.098,5842.1
+1699156560000,6.098,6.104,6.097,6.101,4682.3
+1699156620000,6.102,6.114,6.102,6.107,7664.9
+1699156680000,6.107,6.119,6.106,6.111,9371.9
+1699156740000,6.11,6.113,6.105,6.112,4972.1
+1699156800000,6.113,6.122,6.11,6.122,12699.9
+1699156860000,6.123,6.13,6.119,6.128,10721.6
+1699156920000,6.129,6.138,6.124,6.131,16187.7
+1699156980000,6.13,6.142,6.12,6.122,16047.7
+1699157040000,6.123,6.128,6.12,6.12,5270.7
+1699157100000,6.122,6.127,6.119,6.119,7112.4
+1699157160000,6.119,6.119,6.096,6.103,15580.4
+1699157220000,6.104,6.112,6.101,6.107,10355.9
+1699157280000,6.107,6.11,6.101,6.106,4547.8
+1699157340000,6.107,6.111,6.101,6.11,5813.4
+1699157400000,6.109,6.111,6.101,6.102,5384.8
+1699157460000,6.103,6.11,6.097,6.107,8124.8
+1699157520000,6.108,6.11,6.106,6.109,1189.7
+1699157580000,6.109,6.111,6.105,6.108,6286.1
+1699157640000,6.108,6.111,6.101,6.102,3183.3
+1699157700000,6.103,6.118,6.103,6.116,4507.2
+1699157760000,6.116,6.121,6.108,6.121,7670.2
+1699157820000,6.122,6.124,6.119,6.122,2190.8
+1699157880000,6.123,6.125,6.116,6.118,4428.4
+1699157940000,6.121,6.125,6.113,6.118,3046.0
+1699158000000,6.119,6.121,6.102,6.102,6292.7
+1699158060000,6.104,6.112,6.102,6.103,3685.5
+1699158120000,6.103,6.108,6.1,6.101,2540.5
+1699158180000,6.102,6.106,6.1,6.104,4788.6
+1699158240000,6.105,6.106,6.101,6.103,2389.0
+1699158300000,6.103,6.106,6.1,6.105,5258.0
+1699158360000,6.107,6.108,6.1,6.101,2239.1
+1699158420000,6.101,6.103,6.1,6.101,3526.7
+1699158480000,6.101,6.103,6.098,6.102,4685.2
+1699158540000,6.099,6.101,6.096,6.098,1592.5
+1699158600000,6.097,6.097,6.086,6.087,10776.6
+1699158660000,6.089,6.093,6.086,6.091,6294.7
+1699158720000,6.092,6.095,6.086,6.089,5380.7
+1699158780000,6.09,6.09,6.084,6.088,3748.2
+1699158840000,6.088,6.092,6.083,6.091,5403.1
+1699158900000,6.091,6.138,6.091,6.138,25676.7
+1699158960000,6.138,6.152,6.125,6.125,32821.5
+1699159020000,6.126,6.128,6.102,6.102,20016.1
+1699159080000,6.102,6.11,6.095,6.104,10937.9
+1699159140000,6.104,6.112,6.085,6.088,13359.4
+1699159200000,6.09,6.098,6.083,6.091,4969.3
+1699159260000,6.09,6.093,6.079,6.084,4886.8
+1699159320000,6.082,6.082,6.076,6.081,2054.5
+1699159380000,6.08,6.084,6.074,6.076,2762.6
+1699159440000,6.076,6.082,6.076,6.078,2882.9
+1699159500000,6.079,6.084,6.077,6.08,3514.3
+1699159560000,6.082,6.096,6.082,6.088,6156.0
+1699159620000,6.088,6.092,6.075,6.088,7317.6
+1699159680000,6.088,6.095,6.083,6.093,4827.3
+1699159740000,6.094,6.096,6.093,6.094,2004.4
+1699159800000,6.095,6.102,6.085,6.089,4689.0
+1699159860000,6.089,6.093,6.089,6.09,903.5
+1699159920000,6.09,6.097,6.088,6.095,1781.6
+1699159980000,6.094,6.098,6.093,6.096,772.2
+1699160040000,6.096,6.099,6.092,6.092,1813.7
+1699160100000,6.092,6.096,6.091,6.096,1674.9
+1699160160000,6.097,6.104,6.097,6.102,791.6
+1699160220000,6.102,6.103,6.096,6.098,1265.9
+1699160280000,6.097,6.098,6.087,6.089,2889.8
+1699160340000,6.09,6.092,6.088,6.089,1574.6
+1699160400000,6.09,6.097,6.09,6.097,3208.5
+1699160460000,6.098,6.098,6.08,6.085,4931.5
+1699160520000,6.086,6.086,6.079,6.08,7455.1
+1699160580000,6.079,6.085,6.073,6.083,8289.0
+1699160640000,6.084,6.086,6.081,6.082,1127.3
+1699160700000,6.082,6.092,6.082,6.092,2306.4
+1699160760000,6.094,6.098,6.092,6.098,1789.3
+1699160820000,6.096,6.116,6.093,6.112,13390.7
+1699160880000,6.113,6.117,6.109,6.114,7532.4
+1699160940000,6.113,6.115,6.108,6.111,4124.8
+1699161000000,6.112,6.114,6.106,6.108,1831.7
+1699161060000,6.109,6.116,6.109,6.112,1711.4
+1699161120000,6.111,6.116,6.109,6.113,1775.9
+1699161180000,6.111,6.119,6.111,6.118,1801.0
+1699161240000,6.117,6.119,6.114,6.116,991.4
+1699161300000,6.115,6.115,6.106,6.109,3488.1
+1699161360000,6.109,6.115,6.106,6.11,3859.8
+1699161420000,6.109,6.112,6.106,6.109,1342.8
+1699161480000,6.109,6.116,6.106,6.108,5301.2
+1699161540000,6.108,6.113,6.105,6.112,3420.4
+1699161600000,6.112,6.123,6.112,6.123,5698.0
+1699161660000,6.123,6.135,6.12,6.12,9876.6
+1699161720000,6.119,6.119,6.112,6.117,7489.6
+1699161780000,6.117,6.152,6.115,6.149,11730.9
+1699161840000,6.149,6.151,6.117,6.125,13994.7
+1699161900000,6.124,6.126,6.118,6.124,6278.3
+1699161960000,6.123,6.127,6.121,6.124,2492.3
+1699162020000,6.125,6.131,6.124,6.127,2359.9
+1699162080000,6.128,6.133,6.127,6.132,1963.0
+1699162140000,6.132,6.132,6.127,6.13,1765.6
+1699162200000,6.13,6.14,6.129,6.139,3626.6
+1699162260000,6.137,6.146,6.135,6.136,6906.5
+1699162320000,6.137,6.144,6.135,6.141,5788.3
+1699162380000,6.142,6.155,6.141,6.154,6595.8
+1699162440000,6.154,6.155,6.145,6.145,5915.8
+1699162500000,6.146,6.151,6.139,6.142,6709.0
+1699162560000,6.142,6.153,6.142,6.144,4673.4
+1699162620000,6.145,6.145,6.133,6.133,5646.8
+1699162680000,6.133,6.144,6.133,6.142,2748.6
+1699162740000,6.142,6.144,6.138,6.138,3890.8
+1699162800000,6.14,6.145,6.14,6.142,3142.5
+1699162860000,6.141,6.142,6.136,6.136,2084.0
+1699162920000,6.136,6.136,6.128,6.131,6212.0
+1699162980000,6.13,6.13,6.12,6.12,2578.9
+1699163040000,6.12,6.12,6.091,6.096,9635.6
+1699163100000,6.097,6.104,6.094,6.101,4784.3
+1699163160000,6.102,6.106,6.098,6.102,2708.5
+1699163220000,6.101,6.11,6.096,6.1,8518.9
+1699163280000,6.101,6.116,6.099,6.114,4168.1
+1699163340000,6.113,6.117,6.111,6.113,2573.0
+1699163400000,6.112,6.114,6.109,6.114,953.1
+1699163460000,6.113,6.118,6.11,6.118,2300.4
+1699163520000,6.119,6.123,6.1,6.102,10380.1
+1699163580000,6.101,6.101,6.091,6.096,5632.4
+1699163640000,6.097,6.11,6.097,6.106,1974.0
+1699163700000,6.106,6.114,6.105,6.111,2512.5
+1699163760000,6.11,6.115,6.109,6.115,1113.5
+1699163820000,6.114,6.118,6.113,6.113,790.4
+1699163880000,6.114,6.131,6.114,6.126,14072.9
+1699163940000,6.127,6.131,6.121,6.128,3672.6
+1699164000000,6.128,6.131,6.107,6.11,6990.5
+1699164060000,6.111,6.131,6.111,6.131,4362.5
+1699164120000,6.131,6.131,6.123,6.127,2401.2
+1699164180000,6.125,6.128,6.12,6.126,2880.2
+1699164240000,6.126,6.126,6.121,6.121,954.5
+1699164300000,6.12,6.12,6.104,6.108,6867.5
+1699164360000,6.108,6.114,6.107,6.11,2583.4
+1699164420000,6.11,6.11,6.106,6.106,706.3
+1699164480000,6.106,6.113,6.099,6.113,4366.7
+1699164540000,6.113,6.113,6.108,6.109,919.9
+1699164600000,6.109,6.11,6.105,6.107,2471.5
+1699164660000,6.106,6.106,6.098,6.104,3878.1
+1699164720000,6.105,6.111,6.101,6.111,1536.6
+1699164780000,6.112,6.119,6.11,6.119,3183.4
+1699164840000,6.117,6.123,6.115,6.12,1888.4
+1699164900000,6.12,6.123,6.118,6.119,3469.7
+1699164960000,6.118,6.13,6.117,6.13,4197.6
+1699165020000,6.129,6.132,6.124,6.131,4087.5
+1699165080000,6.131,6.132,6.128,6.132,877.1
+1699165140000,6.132,6.145,6.132,6.137,6125.2
+1699165200000,6.137,6.153,6.137,6.152,6598.4
+1699165260000,6.151,6.186,6.147,6.182,20342.6
+1699165320000,6.182,6.207,6.17,6.17,31049.8
+1699165380000,6.17,6.193,6.166,6.17,23535.2
+1699165440000,6.17,6.2,6.164,6.186,17246.6
+1699165500000,6.186,6.25,6.186,6.237,58382.4
+1699165560000,6.236,6.255,6.224,6.241,54325.1
+1699165620000,6.242,6.255,6.211,6.214,32983.7
+1699165680000,6.213,6.225,6.206,6.21,15313.8
+1699165740000,6.21,6.266,6.207,6.263,38125.4
+1699165800000,6.261,6.262,6.203,6.203,33926.8
+1699165860000,6.204,6.229,6.192,6.194,29962.7
+1699165920000,6.193,6.193,6.178,6.182,13911.3
+1699165980000,6.183,6.209,6.175,6.184,15159.5
+1699166040000,6.183,6.235,6.183,6.235,22629.5
+1699166100000,6.235,6.256,6.205,6.213,28902.6
+1699166160000,6.213,6.25,6.213,6.237,15218.6
+1699166220000,6.237,6.248,6.215,6.218,11247.1
+1699166280000,6.218,6.23,6.215,6.23,8122.6
+1699166340000,6.229,6.247,6.216,6.233,18238.2
+1699166400000,6.232,6.248,6.22,6.227,23863.3
+1699166460000,6.226,6.246,6.226,6.234,9628.7
+1699166520000,6.233,6.242,6.222,6.242,21883.5
+1699166580000,6.243,6.267,6.243,6.256,18555.0
+1699166640000,6.255,6.29,6.245,6.266,33027.7
+1699166700000,6.266,6.334,6.264,6.313,81183.2
+1699166760000,6.312,6.322,6.304,6.309,19720.7
+1699166820000,6.31,6.324,6.288,6.31,56193.9
+1699166880000,6.31,6.31,6.277,6.282,66158.4
+1699166940000,6.283,6.284,6.254,6.264,28182.1
+1699167000000,6.263,6.282,6.257,6.261,15497.4
+1699167060000,6.261,6.268,6.226,6.232,26838.6
+1699167120000,6.232,6.232,6.213,6.222,12451.9
+1699167180000,6.221,6.227,6.203,6.209,20821.4
+1699167240000,6.208,6.218,6.192,6.216,15303.5
+1699167300000,6.216,6.23,6.201,6.211,17499.1
+1699167360000,6.211,6.283,6.211,6.283,37005.4
+1699167420000,6.282,6.282,6.239,6.239,24659.7
+1699167480000,6.238,6.238,6.216,6.224,9483.3
+1699167540000,6.224,6.224,6.213,6.222,7640.6
+1699167600000,6.221,6.236,6.209,6.218,15064.4
+1699167660000,6.217,6.24,6.195,6.239,33541.4
+1699167720000,6.239,6.274,6.239,6.251,18970.8
+1699167780000,6.251,6.337,6.251,6.336,63443.9
+1699167840000,6.336,6.367,6.325,6.344,45200.7
+1699167900000,6.343,6.388,6.322,6.369,73627.9
+1699167960000,6.37,6.37,6.339,6.341,28237.6
+1699168020000,6.34,6.364,6.325,6.335,37587.9
+1699168080000,6.335,6.347,6.323,6.338,25936.5
+1699168140000,6.336,6.345,6.324,6.34,18027.9
+1699168200000,6.342,6.38,6.337,6.357,51478.4
+1699168260000,6.357,6.41,6.345,6.393,50410.5
+1699168320000,6.394,6.396,6.341,6.346,21095.3
+1699168380000,6.345,6.352,6.334,6.337,11460.4
+1699168440000,6.338,6.363,6.336,6.347,14700.9
+1699168500000,6.347,6.371,6.337,6.362,14594.6
+1699168560000,6.362,6.401,6.353,6.361,31186.8
+1699168620000,6.362,6.372,6.34,6.349,16782.3
+1699168680000,6.349,6.357,6.341,6.348,11758.4
+1699168740000,6.348,6.372,6.336,6.368,13665.3
+1699168800000,6.368,6.368,6.351,6.357,9369.1
+1699168860000,6.357,6.359,6.345,6.345,7684.0
+1699168920000,6.345,6.361,6.332,6.338,19285.9
+1699168980000,6.337,6.337,6.324,6.327,8750.9
+1699169040000,6.326,6.329,6.29,6.293,23256.0
+1699169100000,6.294,6.301,6.288,6.301,17477.5
+1699169160000,6.3,6.323,6.293,6.302,21065.6
+1699169220000,6.302,6.303,6.279,6.286,16473.7
+1699169280000,6.286,6.295,6.28,6.287,12663.8
+1699169340000,6.287,6.288,6.278,6.283,5881.4
+1699169400000,6.283,6.304,6.28,6.299,7290.4
+1699169460000,6.3,6.303,6.261,6.266,18432.9
+1699169520000,6.268,6.275,6.259,6.268,14588.8
+1699169580000,6.269,6.272,6.252,6.266,12101.1
+1699169640000,6.267,6.269,6.251,6.267,19405.1
+1699169700000,6.267,6.273,6.265,6.273,6788.2
+1699169760000,6.274,6.289,6.274,6.284,6330.0
+1699169820000,6.284,6.296,6.284,6.295,6638.6
+1699169880000,6.295,6.302,6.292,6.292,6426.4
+1699169940000,6.292,6.313,6.292,6.311,7351.1
+1699170000000,6.313,6.336,6.313,6.326,21452.2
+1699170060000,6.324,6.324,6.294,6.303,12480.3
+1699170120000,6.302,6.306,6.293,6.295,8800.3
+1699170180000,6.295,6.298,6.278,6.289,8835.1
+1699170240000,6.289,6.294,6.282,6.294,4211.2
+1699170300000,6.294,6.295,6.29,6.295,3115.5
+1699170360000,6.294,6.336,6.294,6.325,12086.2
+1699170420000,6.325,6.328,6.302,6.303,10668.8
+1699170480000,6.303,6.314,6.301,6.306,4767.8
+1699170540000,6.305,6.305,6.295,6.299,2680.7
+1699170600000,6.299,6.306,6.283,6.285,7481.1
+1699170660000,6.286,6.291,6.281,6.281,3386.3
+1699170720000,6.282,6.287,6.277,6.277,2761.0
+1699170780000,6.277,6.282,6.27,6.27,6934.5
+1699170840000,6.269,6.278,6.262,6.27,8095.2
+1699170900000,6.271,6.277,6.268,6.277,3632.7
+1699170960000,6.277,6.28,6.253,6.261,23715.5
+1699171020000,6.262,6.271,6.257,6.27,5366.8
+1699171080000,6.271,6.302,6.271,6.3,12493.3
+1699171140000,6.301,6.303,6.275,6.281,5973.8
+1699171200000,6.28,6.292,6.253,6.258,12416.8
+1699171260000,6.258,6.263,6.227,6.241,33636.6
+1699171320000,6.242,6.242,6.219,6.228,15767.3
+1699171380000,6.229,6.242,6.229,6.241,11173.5
+1699171440000,6.24,6.248,6.232,6.239,5848.2
+1699171500000,6.24,6.241,6.212,6.234,16753.4
+1699171560000,6.235,6.251,6.235,6.249,8866.7
+1699171620000,6.25,6.268,6.243,6.247,22872.7
+1699171680000,6.249,6.251,6.227,6.232,16411.7
+1699171740000,6.231,6.233,6.221,6.225,7110.6
+1699171800000,6.226,6.236,6.199,6.203,23026.7
+1699171860000,6.203,6.218,6.203,6.215,15249.3
+1699171920000,6.215,6.215,6.182,6.196,25859.1
+1699171980000,6.196,6.209,6.193,6.202,13429.7
+1699172040000,6.202,6.213,6.199,6.21,12187.5
+1699172100000,6.211,6.22,6.204,6.204,10997.9
+1699172160000,6.204,6.209,6.202,6.205,5708.7
+1699172220000,6.205,6.208,6.198,6.2,5757.0
+1699172280000,6.199,6.199,6.18,6.191,11448.4
+1699172340000,6.19,6.2,6.188,6.196,6646.9
+1699172400000,6.195,6.196,6.181,6.187,12332.7
+1699172460000,6.188,6.2,6.187,6.195,4091.5
+1699172520000,6.195,6.204,6.19,6.2,6012.5
+1699172580000,6.199,6.204,6.186,6.186,10471.0
+1699172640000,6.185,6.201,6.18,6.193,13640.1
+1699172700000,6.193,6.2,6.193,6.195,3199.9
+1699172760000,6.195,6.196,6.18,6.182,5020.3
+1699172820000,6.181,6.186,6.175,6.183,7253.1
+1699172880000,6.184,6.187,6.181,6.183,2565.2
+1699172940000,6.182,6.188,6.179,6.188,4347.2
+1699173000000,6.186,6.186,6.171,6.173,8956.6
+1699173060000,6.174,6.186,6.174,6.184,3414.5
+1699173120000,6.183,6.196,6.183,6.196,1605.5
+1699173180000,6.197,6.215,6.192,6.208,7712.9
+1699173240000,6.207,6.212,6.19,6.195,9847.9
+1699173300000,6.195,6.208,6.194,6.206,6182.1
+1699173360000,6.206,6.217,6.205,6.21,6150.5
+1699173420000,6.21,6.229,6.205,6.206,17569.9
+1699173480000,6.206,6.206,6.184,6.195,9242.8
+1699173540000,6.195,6.195,6.179,6.18,7084.4
+1699173600000,6.181,6.181,6.161,6.172,16844.7
+1699173660000,6.173,6.175,6.13,6.141,45693.4
+1699173720000,6.141,6.15,6.128,6.138,14618.8
+1699173780000,6.139,6.156,6.139,6.156,6535.3
+1699173840000,6.155,6.16,6.142,6.144,11452.7
+1699173900000,6.144,6.152,6.088,6.12,96882.9
+1699173960000,6.12,6.124,6.101,6.122,26576.0
+1699174020000,6.122,6.127,6.109,6.127,14290.6
+1699174080000,6.127,6.134,6.118,6.131,13550.2
+1699174140000,6.128,6.131,6.087,6.109,56788.6
+1699174200000,6.109,6.132,6.104,6.105,17907.6
+1699174260000,6.105,6.117,6.09,6.095,16064.8
+1699174320000,6.095,6.108,6.093,6.107,12165.6
+1699174380000,6.109,6.117,6.109,6.116,4311.1
+1699174440000,6.115,6.117,6.099,6.111,13178.0
+1699174500000,6.112,6.114,6.108,6.11,5825.4
+1699174560000,6.109,6.109,6.09,6.103,9805.5
+1699174620000,6.102,6.102,6.076,6.092,14409.4
+1699174680000,6.094,6.107,6.093,6.104,8896.6
+1699174740000,6.104,6.108,6.095,6.105,5146.4
+1699174800000,6.105,6.112,6.095,6.109,9924.3
+1699174860000,6.109,6.132,6.107,6.124,23422.6
+1699174920000,6.126,6.135,6.12,6.125,15972.0
+1699174980000,6.126,6.131,6.102,6.106,17995.6
+1699175040000,6.106,6.129,6.106,6.124,5627.3
+1699175100000,6.123,6.138,6.119,6.134,9085.0
+1699175160000,6.134,6.15,6.129,6.142,7417.2
+1699175220000,6.142,6.147,6.129,6.131,13336.1
+1699175280000,6.132,6.146,6.132,6.14,6292.8
+1699175340000,6.141,6.147,6.136,6.142,7511.6
+1699175400000,6.141,6.141,6.134,6.137,3154.1
+1699175460000,6.138,6.149,6.138,6.147,6904.8
+1699175520000,6.146,6.151,6.142,6.151,2127.0
+1699175580000,6.149,6.151,6.144,6.15,4007.7
+1699175640000,6.149,6.155,6.141,6.151,7326.6
+1699175700000,6.152,6.161,6.14,6.141,9281.3
+1699175760000,6.143,6.151,6.143,6.149,3076.5
+1699175820000,6.148,6.151,6.143,6.144,6137.0
+1699175880000,6.143,6.148,6.138,6.145,8426.2
+1699175940000,6.144,6.144,6.14,6.142,3154.0
+1699176000000,6.142,6.155,6.14,6.143,5626.5
+1699176060000,6.144,6.153,6.141,6.144,5916.0
+1699176120000,6.142,6.148,6.14,6.148,2089.1
+1699176180000,6.148,6.16,6.147,6.154,11270.3
+1699176240000,6.153,6.155,6.149,6.151,3385.4
+1699176300000,6.151,6.154,6.144,6.151,3110.1
+1699176360000,6.151,6.161,6.15,6.152,5888.8
+1699176420000,6.151,6.155,6.147,6.15,2550.0
+1699176480000,6.15,6.15,6.145,6.148,1480.2
+1699176540000,6.149,6.152,6.142,6.146,5473.9
+1699176600000,6.146,6.156,6.146,6.148,3070.4
+1699176660000,6.147,6.149,6.142,6.143,2490.7
+1699176720000,6.142,6.142,6.125,6.132,12985.1
+1699176780000,6.133,6.142,6.123,6.128,17695.6
+1699176840000,6.129,6.138,6.126,6.138,2768.0
+1699176900000,6.139,6.145,6.139,6.139,1233.0
+1699176960000,6.14,6.158,6.14,6.154,4362.3
+1699177020000,6.154,6.156,6.151,6.156,4348.3
+1699177080000,6.156,6.156,6.145,6.148,3451.0
+1699177140000,6.149,6.149,6.139,6.14,3141.0
+1699177200000,6.14,6.144,6.137,6.138,2534.0
+1699177260000,6.137,6.137,6.132,6.133,2770.2
+1699177320000,6.132,6.141,6.129,6.138,3694.9
+1699177380000,6.138,6.139,6.126,6.128,7900.8
+1699177440000,6.127,6.128,6.119,6.124,7921.9
+1699177500000,6.126,6.137,6.119,6.124,5423.4
+1699177560000,6.123,6.13,6.12,6.125,4247.9
+1699177620000,6.126,6.132,6.123,6.132,3372.9
+1699177680000,6.132,6.132,6.127,6.13,1848.5
+1699177740000,6.13,6.13,6.123,6.127,2605.8
+1699177800000,6.128,6.128,6.118,6.12,3855.8
+1699177860000,6.12,6.121,6.114,6.121,3319.4
+1699177920000,6.122,6.124,6.112,6.115,3051.7
+1699177980000,6.116,6.121,6.109,6.113,6038.3
+1699178040000,6.114,6.124,6.109,6.121,11760.0
+1699178100000,6.122,6.127,6.118,6.12,5157.7
+1699178160000,6.121,6.122,6.11,6.118,4782.3
+1699178220000,6.118,6.122,6.113,6.115,1395.4
+1699178280000,6.115,6.119,6.113,6.116,2600.6
+1699178340000,6.115,6.122,6.112,6.121,3526.5
+1699178400000,6.121,6.13,6.114,6.116,7319.2
+1699178460000,6.115,6.123,6.113,6.123,3546.3
+1699178520000,6.123,6.127,6.118,6.126,3443.4
+1699178580000,6.127,6.132,6.118,6.119,8942.5
+1699178640000,6.118,6.125,6.117,6.119,5722.9
+1699178700000,6.119,6.123,6.118,6.122,1184.3
+1699178760000,6.122,6.123,6.118,6.122,3012.9
+1699178820000,6.123,6.123,6.12,6.12,340.3
+1699178880000,6.119,6.126,6.117,6.117,5185.8
+1699178940000,6.116,6.123,6.116,6.121,3501.0
+1699179000000,6.122,6.123,6.115,6.117,1757.7
+1699179060000,6.117,6.124,6.116,6.124,2299.3
+1699179120000,6.124,6.125,6.119,6.124,1731.1
+1699179180000,6.124,6.126,6.116,6.12,4843.4
+1699179240000,6.122,6.123,6.119,6.123,1417.9
+1699179300000,6.123,6.128,6.123,6.128,3353.5
+1699179360000,6.128,6.146,6.125,6.126,11974.2
+1699179420000,6.125,6.138,6.121,6.134,4235.1
+1699179480000,6.133,6.139,6.127,6.135,3489.1
+1699179540000,6.136,6.141,6.133,6.137,3938.8
+1699179600000,6.137,6.167,6.136,6.159,25045.5
+1699179660000,6.158,6.171,6.156,6.164,14322.0
+1699179720000,6.165,6.175,6.163,6.168,7619.5
+1699179780000,6.168,6.173,6.163,6.165,7043.5
+1699179840000,6.164,6.167,6.16,6.164,7460.9
+1699179900000,6.163,6.171,6.16,6.164,5860.3
+1699179960000,6.164,6.165,6.158,6.164,3713.3
+1699180020000,6.164,6.169,6.16,6.166,3076.6
+1699180080000,6.166,6.175,6.159,6.169,9082.0
+1699180140000,6.17,6.18,6.17,6.18,7451.8
+1699180200000,6.179,6.187,6.176,6.177,7961.1
+1699180260000,6.177,6.178,6.168,6.172,6579.0
+1699180320000,6.171,6.175,6.163,6.168,6153.4
+1699180380000,6.168,6.173,6.164,6.17,6870.8
+1699180440000,6.169,6.174,6.164,6.167,9929.4
+1699180500000,6.169,6.177,6.169,6.17,3973.2
+1699180560000,6.171,6.177,6.171,6.175,2560.2
+1699180620000,6.174,6.176,6.162,6.167,9027.1
+1699180680000,6.166,6.175,6.165,6.17,2236.8
+1699180740000,6.171,6.181,6.162,6.18,6443.4
+1699180800000,6.18,6.191,6.176,6.176,6365.1
+1699180860000,6.176,6.195,6.176,6.188,6275.0
+1699180920000,6.188,6.193,6.185,6.191,3971.0
+1699180980000,6.192,6.213,6.192,6.206,13505.6
+1699181040000,6.206,6.217,6.203,6.214,10468.5
+1699181100000,6.213,6.213,6.197,6.205,9227.6
+1699181160000,6.204,6.214,6.202,6.208,4995.4
+1699181220000,6.207,6.227,6.206,6.224,10146.4
+1699181280000,6.223,6.232,6.22,6.228,6547.7
+1699181340000,6.227,6.234,6.225,6.226,8648.6
+1699181400000,6.226,6.226,6.213,6.217,7807.1
+1699181460000,6.215,6.227,6.209,6.221,10413.9
+1699181520000,6.221,6.225,6.213,6.213,7060.8
+1699181580000,6.214,6.221,6.213,6.22,4681.2
+1699181640000,6.22,6.223,6.217,6.222,3939.4
+1699181700000,6.222,6.232,6.22,6.23,4412.6
+1699181760000,6.229,6.248,6.222,6.244,14539.1
+1699181820000,6.243,6.249,6.224,6.225,14623.4
+1699181880000,6.226,6.229,6.218,6.223,4584.0
+1699181940000,6.221,6.229,6.217,6.227,2693.8
+1699182000000,6.227,6.229,6.219,6.22,4783.3
+1699182060000,6.219,6.237,6.216,6.233,7469.5
+1699182120000,6.234,6.241,6.232,6.237,3941.2
+1699182180000,6.237,6.238,6.227,6.231,3431.0
+1699182240000,6.231,6.234,6.222,6.223,6532.1
+1699182300000,6.224,6.224,6.215,6.221,4949.6
+1699182360000,6.222,6.234,6.222,6.227,3875.8
+1699182420000,6.226,6.226,6.201,6.205,13252.5
+1699182480000,6.203,6.206,6.186,6.191,8217.8
+1699182540000,6.191,6.204,6.191,6.201,3356.8
+1699182600000,6.2,6.211,6.199,6.21,4252.7
+1699182660000,6.209,6.213,6.198,6.212,4867.9
+1699182720000,6.212,6.214,6.206,6.208,2123.7
+1699182780000,6.206,6.239,6.204,6.235,5528.1
+1699182840000,6.234,6.234,6.216,6.216,7039.3
+1699182900000,6.217,6.219,6.2,6.208,5427.8
+1699182960000,6.207,6.208,6.185,6.194,18409.6
+1699183020000,6.194,6.199,6.181,6.185,7096.3
+1699183080000,6.185,6.197,6.178,6.187,5918.5
+1699183140000,6.188,6.19,6.182,6.187,5004.9
+1699183200000,6.186,6.193,6.186,6.191,2373.0
+1699183260000,6.191,6.216,6.191,6.207,5229.5
+1699183320000,6.206,6.207,6.192,6.197,4702.1
+1699183380000,6.197,6.212,6.197,6.21,6307.9
+1699183440000,6.209,6.215,6.206,6.208,3490.5
+1699183500000,6.208,6.211,6.2,6.202,3162.8
+1699183560000,6.203,6.205,6.197,6.199,2311.1
+1699183620000,6.2,6.201,6.191,6.196,3086.0
+1699183680000,6.196,6.2,6.196,6.199,1983.2
+1699183740000,6.199,6.202,6.195,6.202,2029.3
+1699183800000,6.201,6.206,6.195,6.204,3860.0
+1699183860000,6.203,6.216,6.202,6.213,2579.2
+1699183920000,6.213,6.216,6.205,6.205,4032.4
+1699183980000,6.204,6.22,6.204,6.218,4443.8
+1699184040000,6.217,6.226,6.215,6.223,3762.5
+1699184100000,6.223,6.226,6.216,6.216,3278.0
+1699184160000,6.218,6.227,6.218,6.224,7075.9
+1699184220000,6.224,6.224,6.216,6.22,2247.4
+1699184280000,6.22,6.225,6.216,6.221,4275.2
+1699184340000,6.222,6.224,6.217,6.223,2120.2
+1699184400000,6.223,6.227,6.222,6.223,2580.7
+1699184460000,6.222,6.222,6.217,6.217,2044.0
+1699184520000,6.217,6.217,6.21,6.215,3026.4
+1699184580000,6.216,6.221,6.208,6.211,2492.1
+1699184640000,6.21,6.21,6.195,6.199,4924.4
+1699184700000,6.2,6.213,6.196,6.196,3995.7
+1699184760000,6.197,6.207,6.197,6.199,2389.0
+1699184820000,6.198,6.204,6.192,6.203,3442.2
+1699184880000,6.204,6.205,6.194,6.199,5198.5
+1699184940000,6.198,6.201,6.193,6.2,1129.8
+1699185000000,6.199,6.204,6.188,6.189,3823.5
+1699185060000,6.189,6.194,6.182,6.186,6985.6
+1699185120000,6.185,6.187,6.176,6.18,4694.6
+1699185180000,6.18,6.18,6.162,6.179,11992.3
+1699185240000,6.179,6.191,6.175,6.185,6676.2
+1699185300000,6.187,6.2,6.186,6.2,2690.3
+1699185360000,6.199,6.201,6.183,6.184,3292.8
+1699185420000,6.185,6.224,6.182,6.224,8944.2
+1699185480000,6.224,6.255,6.219,6.228,37861.5
+1699185540000,6.227,6.238,6.212,6.224,22425.9
+1699185600000,6.224,6.226,6.2,6.204,20733.3
+1699185660000,6.203,6.214,6.197,6.202,11569.0
+1699185720000,6.201,6.209,6.196,6.202,5969.0
+1699185780000,6.203,6.216,6.202,6.211,4038.4
+1699185840000,6.21,6.218,6.209,6.215,2334.1
+1699185900000,6.215,6.218,6.204,6.212,5357.8
+1699185960000,6.211,6.234,6.21,6.227,10082.3
+1699186020000,6.227,6.232,6.219,6.224,6355.1
+1699186080000,6.224,6.228,6.209,6.211,4643.4
+1699186140000,6.211,6.213,6.204,6.212,2567.3
+1699186200000,6.214,6.214,6.202,6.204,5438.2
+1699186260000,6.204,6.208,6.202,6.206,4201.9
+1699186320000,6.207,6.208,6.198,6.198,2043.4
+1699186380000,6.198,6.202,6.185,6.194,7820.1
+1699186440000,6.192,6.194,6.184,6.187,6318.4
+1699186500000,6.188,6.192,6.175,6.18,9518.3
+1699186560000,6.179,6.182,6.155,6.157,14444.4
+1699186620000,6.157,6.176,6.15,6.17,12345.8
+1699186680000,6.171,6.175,6.155,6.162,12455.8
+1699186740000,6.161,6.171,6.153,6.167,7716.2
+1699186800000,6.168,6.17,6.15,6.158,10940.0
+1699186860000,6.159,6.174,6.157,6.165,5616.3
+1699186920000,6.165,6.179,6.164,6.175,8908.8
+1699186980000,6.176,6.186,6.169,6.184,8452.1
+1699187040000,6.185,6.19,6.181,6.185,3036.3
+1699187100000,6.185,6.188,6.18,6.188,3972.9
+1699187160000,6.188,6.196,6.188,6.194,2250.2
+1699187220000,6.194,6.197,6.192,6.197,1311.8
+1699187280000,6.197,6.203,6.196,6.203,1544.6
+1699187340000,6.203,6.203,6.196,6.198,1606.0
+1699187400000,6.198,6.208,6.193,6.205,6905.7
+1699187460000,6.205,6.205,6.196,6.197,2701.7
+1699187520000,6.198,6.205,6.195,6.205,5093.3
+1699187580000,6.203,6.203,6.191,6.191,2439.9
+1699187640000,6.19,6.199,6.186,6.193,3889.8
+1699187700000,6.193,6.203,6.193,6.2,4318.2
+1699187760000,6.201,6.21,6.201,6.207,4875.8
+1699187820000,6.206,6.259,6.205,6.236,41126.2
+1699187880000,6.236,6.237,6.206,6.213,18400.6
+1699187940000,6.213,6.216,6.206,6.216,5861.4
+1699188000000,6.216,6.229,6.216,6.229,5083.1
+1699188060000,6.23,6.234,6.214,6.225,9079.8
+1699188120000,6.223,6.228,6.219,6.221,1898.6
+1699188180000,6.22,6.23,6.219,6.226,1974.8
+1699188240000,6.223,6.224,6.214,6.219,1745.2
+1699188300000,6.218,6.223,6.214,6.221,2786.0
+1699188360000,6.221,6.23,6.221,6.223,1581.9
+1699188420000,6.221,6.231,6.211,6.231,4797.5
+1699188480000,6.231,6.231,6.21,6.211,12360.9
+1699188540000,6.21,6.21,6.193,6.205,5573.3
+1699188600000,6.207,6.21,6.192,6.196,2221.5
+1699188660000,6.196,6.205,6.193,6.205,2285.2
+1699188720000,6.205,6.209,6.2,6.205,1905.5
+1699188780000,6.203,6.205,6.189,6.195,6106.4
+1699188840000,6.196,6.196,6.189,6.191,3407.2
+1699188900000,6.192,6.198,6.188,6.197,3296.4
+1699188960000,6.196,6.203,6.196,6.202,2519.3
+1699189020000,6.202,6.21,6.166,6.18,30457.5
+1699189080000,6.179,6.184,6.176,6.182,8667.5
+1699189140000,6.179,6.188,6.178,6.185,3931.6
+1699189200000,6.184,6.194,6.18,6.188,5224.8
+1699189260000,6.188,6.193,6.185,6.191,5493.9
+1699189320000,6.189,6.192,6.181,6.183,3806.8
+1699189380000,6.183,6.183,6.169,6.176,6727.5
+1699189440000,6.176,6.187,6.176,6.183,3485.7
+1699189500000,6.183,6.186,6.175,6.18,4714.6
+1699189560000,6.18,6.181,6.174,6.176,2718.2
+1699189620000,6.176,6.183,6.176,6.183,1234.8
+1699189680000,6.184,6.187,6.171,6.171,5598.4
+1699189740000,6.171,6.182,6.171,6.178,6715.2
+1699189800000,6.177,6.178,6.172,6.176,2820.9
+1699189860000,6.175,6.175,6.163,6.166,3304.2
+1699189920000,6.166,6.166,6.151,6.157,13209.6
+1699189980000,6.156,6.163,6.15,6.159,8411.5
+1699190040000,6.159,6.16,6.137,6.143,20342.2
+1699190100000,6.144,6.145,6.137,6.138,5598.3
+1699190160000,6.139,6.143,6.128,6.14,12111.6
+1699190220000,6.141,6.156,6.141,6.154,8139.2
+1699190280000,6.154,6.158,6.151,6.155,2993.9
+1699190340000,6.156,6.159,6.151,6.151,1823.4
+1699190400000,6.15,6.151,6.142,6.148,2433.2
+1699190460000,6.148,6.148,6.133,6.134,2714.8
+1699190520000,6.134,6.141,6.134,6.135,3969.7
+1699190580000,6.134,6.141,6.133,6.134,4523.6
+1699190640000,6.133,6.133,6.095,6.116,31404.0
+1699190700000,6.115,6.124,6.103,6.119,11077.6
+1699190760000,6.119,6.125,6.11,6.114,7349.5
+1699190820000,6.114,6.121,6.105,6.11,10433.7
+1699190880000,6.111,6.117,6.11,6.114,3373.6
+1699190940000,6.114,6.125,6.111,6.121,5527.0
+1699191000000,6.124,6.126,6.114,6.119,5660.6
+1699191060000,6.119,6.123,6.114,6.121,4939.6
+1699191120000,6.12,6.126,6.113,6.122,2695.3
+1699191180000,6.122,6.133,6.121,6.129,6990.9
+1699191240000,6.13,6.14,6.13,6.138,1512.5
+1699191300000,6.137,6.145,6.136,6.141,4235.1
+1699191360000,6.142,6.155,6.142,6.153,4235.2
+1699191420000,6.154,6.158,6.151,6.156,5467.1
+1699191480000,6.156,6.157,6.152,6.153,2076.4
+1699191540000,6.154,6.157,6.152,6.155,2981.7
+1699191600000,6.156,6.161,6.154,6.158,5372.5
+1699191660000,6.158,6.159,6.144,6.147,5136.5
+1699191720000,6.146,6.146,6.12,6.125,6536.0
+1699191780000,6.125,6.132,6.122,6.125,2593.2
+1699191840000,6.124,6.13,6.121,6.125,4675.7
+1699191900000,6.126,6.136,6.124,6.126,4539.2
+1699191960000,6.126,6.127,6.117,6.121,4102.8
+1699192020000,6.12,6.136,6.12,6.13,5131.1
+1699192080000,6.132,6.133,6.12,6.122,3093.6
+1699192140000,6.122,6.123,6.101,6.107,9197.2
+1699192200000,6.107,6.109,6.049,6.074,58966.0
+1699192260000,6.075,6.082,6.056,6.082,16092.2
+1699192320000,6.081,6.082,6.056,6.058,18530.0
+1699192380000,6.06,6.068,6.054,6.062,10609.2
+1699192440000,6.062,6.065,6.028,6.04,44742.1
+1699192500000,6.042,6.043,5.947,6.0,194459.7
+1699192560000,5.999,6.0,5.924,5.94,104224.2
+1699192620000,5.94,5.989,5.892,5.979,100970.2
+1699192680000,5.978,5.98,5.937,5.947,38988.4
+1699192740000,5.947,5.952,5.856,5.928,104854.1
+1699192800000,5.928,5.99,5.918,5.985,81052.9
+1699192860000,5.985,5.993,5.98,5.984,29964.6
+1699192920000,5.983,6.007,5.976,5.994,36176.6
+1699192980000,5.993,6.006,5.98,6.006,11114.8
+1699193040000,6.006,6.013,5.992,6.011,14323.6
+1699193100000,6.012,6.032,6.001,6.031,19545.7
+1699193160000,6.032,6.035,6.01,6.012,20118.2
+1699193220000,6.013,6.021,6.004,6.011,12894.2
+1699193280000,6.01,6.011,6.006,6.011,5770.9
+1699193340000,6.01,6.017,6.006,6.01,5994.4
+1699193400000,6.01,6.023,6.006,6.017,9957.6
+1699193460000,6.017,6.019,6.002,6.006,6171.8
+1699193520000,6.005,6.006,5.97,5.972,21391.4
+1699193580000,5.972,5.985,5.955,5.984,30544.1
+1699193640000,5.982,5.993,5.979,5.99,11620.1
+1699193700000,5.991,6.016,5.983,6.016,7535.1
+1699193760000,6.017,6.02,6.003,6.009,12273.9
+1699193820000,6.01,6.027,6.007,6.016,15111.8
+1699193880000,6.016,6.028,6.011,6.022,5618.3
+1699193940000,6.023,6.033,6.015,6.028,10663.9
+1699194000000,6.028,6.034,6.007,6.01,10993.3
+1699194060000,6.011,6.027,6.008,6.027,4683.9
+1699194120000,6.026,6.029,6.015,6.02,7036.6
+1699194180000,6.019,6.045,6.016,6.042,23560.8
+1699194240000,6.041,6.045,6.03,6.033,14310.4
+1699194300000,6.032,6.034,6.016,6.025,8831.7
+1699194360000,6.025,6.045,6.025,6.043,6935.0
+1699194420000,6.041,6.047,6.04,6.044,3643.7
+1699194480000,6.044,6.046,6.025,6.041,8284.8
+1699194540000,6.04,6.046,6.038,6.038,4056.9
+1699194600000,6.038,6.041,6.023,6.035,8525.9
+1699194660000,6.033,6.063,6.033,6.058,18896.6
+1699194720000,6.059,6.067,6.038,6.041,9340.3
+1699194780000,6.042,6.049,6.027,6.041,9569.2
+1699194840000,6.041,6.056,6.041,6.049,6341.4
+1699194900000,6.049,6.052,6.041,6.052,7488.1
+1699194960000,6.052,6.052,6.026,6.026,10070.2
+1699195020000,6.026,6.027,5.989,5.999,27366.5
+1699195080000,5.999,6.0,5.969,5.993,24972.2
+1699195140000,5.992,6.005,5.984,5.994,10963.0
+1699195200000,5.995,5.998,5.982,5.998,6551.8
+1699195260000,5.998,6.001,5.973,5.975,9759.9
+1699195320000,5.975,6.004,5.975,5.992,6223.4
+1699195380000,5.992,5.999,5.991,5.996,2946.7
+1699195440000,5.996,6.008,5.992,6.008,6220.4
+1699195500000,6.007,6.009,5.994,6.002,8698.9
+1699195560000,6.001,6.004,5.977,5.985,7439.2
+1699195620000,5.985,6.001,5.975,6.001,5147.8
+1699195680000,6.001,6.001,5.979,5.994,10242.6
+1699195740000,5.993,6.008,5.98,5.981,15340.8
+1699195800000,5.981,6.013,5.981,6.01,7690.6
+1699195860000,6.009,6.028,6.002,6.021,10477.6
+1699195920000,6.021,6.035,6.018,6.032,10773.5
+1699195980000,6.032,6.042,6.023,6.036,10392.8
+1699196040000,6.037,6.045,6.031,6.033,4990.0
+1699196100000,6.034,6.037,6.019,6.021,3717.9
+1699196160000,6.019,6.027,6.011,6.019,3952.6
+1699196220000,6.022,6.033,6.017,6.027,7473.2
+1699196280000,6.026,6.029,6.02,6.023,2767.5
+1699196340000,6.024,6.029,6.011,6.023,7748.1
+1699196400000,6.023,6.033,6.019,6.031,7743.7
+1699196460000,6.031,6.033,6.012,6.016,9112.3
+1699196520000,6.016,6.044,6.016,6.028,6489.2
+1699196580000,6.027,6.059,6.022,6.032,19710.9
+1699196640000,6.031,6.059,6.018,6.058,17928.9
+1699196700000,6.058,6.069,6.049,6.068,14544.0
+1699196760000,6.069,6.085,6.066,6.075,15276.7
+1699196820000,6.075,6.081,6.061,6.061,12145.4
+1699196880000,6.061,6.061,6.016,6.023,15294.3
+1699196940000,6.022,6.025,6.001,6.017,19541.2
+1699197000000,6.018,6.044,6.018,6.041,10455.1
+1699197060000,6.043,6.044,6.03,6.033,6156.6
+1699197120000,6.033,6.035,6.02,6.028,13857.5
+1699197180000,6.028,6.039,6.026,6.038,3137.8
+1699197240000,6.039,6.04,6.03,6.033,3509.5
+1699197300000,6.034,6.038,6.021,6.035,5901.1
+1699197360000,6.033,6.033,6.009,6.016,4771.7
+1699197420000,6.017,6.031,6.012,6.026,7886.4
+1699197480000,6.025,6.033,6.023,6.033,4442.2
+1699197540000,6.033,6.039,6.027,6.039,5757.3
+1699197600000,6.04,6.051,6.034,6.047,6551.3
+1699197660000,6.047,6.048,6.033,6.04,5369.8
+1699197720000,6.04,6.067,6.04,6.06,8646.6
+1699197780000,6.062,6.065,6.042,6.042,6886.4
+1699197840000,6.042,6.042,6.017,6.028,5676.5
+1699197900000,6.027,6.038,6.02,6.034,11215.7
+1699197960000,6.033,6.042,6.023,6.041,4272.2
+1699198020000,6.044,6.049,6.042,6.044,2393.6
+1699198080000,6.042,6.042,6.036,6.038,1226.9
+1699198140000,6.038,6.045,6.027,6.03,9275.0
+1699198200000,6.03,6.042,6.028,6.033,5304.6
+1699198260000,6.033,6.034,6.022,6.028,7484.5
+1699198320000,6.028,6.031,6.016,6.031,6372.5
+1699198380000,6.03,6.03,6.015,6.017,6740.2
+1699198440000,6.017,6.019,6.007,6.014,4413.4
+1699198500000,6.013,6.02,6.008,6.016,11265.0
+1699198560000,6.016,6.017,6.01,6.013,4675.2
+1699198620000,6.013,6.026,6.012,6.02,6341.1
+1699198680000,6.02,6.023,6.016,6.019,2207.4
+1699198740000,6.019,6.019,6.005,6.01,7593.6
+1699198800000,6.009,6.015,5.993,5.997,5659.7
+1699198860000,5.998,6.013,5.998,6.005,7216.7
+1699198920000,6.006,6.017,6.002,6.011,5603.5
+1699198980000,6.011,6.018,6.008,6.011,2242.1
+1699199040000,6.01,6.015,5.993,6.007,11057.7
+1699199100000,6.005,6.01,5.997,5.999,5199.9
+1699199160000,5.997,5.999,5.963,5.967,23000.3
+1699199220000,5.967,5.993,5.961,5.993,36381.3
+1699199280000,5.993,5.996,5.973,5.977,6213.2
+1699199340000,5.977,6.009,5.977,6.009,10595.8
+1699199400000,6.009,6.011,5.994,5.997,5002.8
+1699199460000,5.997,6.005,5.994,5.996,5686.2
+1699199520000,5.997,6.011,5.997,6.01,3092.2
+1699199580000,6.011,6.012,5.998,6.006,3859.3
+1699199640000,6.004,6.004,5.991,5.996,4706.8
+1699199700000,5.996,6.0,5.982,5.984,12515.1
+1699199760000,5.984,5.999,5.984,5.996,5232.9
+1699199820000,5.997,6.0,5.994,5.997,2193.5
+1699199880000,5.997,6.014,5.997,6.011,2815.2
+1699199940000,6.011,6.013,5.997,6.0,5971.9
+1699200000000,5.999,6.002,5.99,5.992,6187.2
+1699200060000,5.992,6.013,5.992,6.004,6609.9
+1699200120000,6.003,6.003,5.979,5.979,10187.6
+1699200180000,5.98,5.994,5.98,5.991,5870.6
+1699200240000,5.991,6.01,5.983,6.008,8885.4
+1699200300000,6.009,6.014,5.999,6.014,6415.2
+1699200360000,6.014,6.015,6.008,6.01,4946.6
+1699200420000,6.011,6.029,6.011,6.028,2893.1
+1699200480000,6.026,6.029,6.02,6.027,13280.0
+1699200540000,6.027,6.032,6.02,6.027,3849.5
+1699200600000,6.027,6.031,6.022,6.03,2273.8
+1699200660000,6.03,6.037,6.028,6.033,3752.4
+1699200720000,6.033,6.039,6.028,6.038,1880.2
+1699200780000,6.039,6.042,6.03,6.032,4076.1
+1699200840000,6.032,6.032,6.016,6.022,6378.4
+1699200900000,6.022,6.042,6.016,6.033,8860.3
+1699200960000,6.033,6.045,6.033,6.036,4823.3
+1699201020000,6.037,6.047,6.035,6.046,5001.7
+1699201080000,6.046,6.05,6.04,6.043,7223.7
+1699201140000,6.045,6.053,6.039,6.046,5382.6
+1699201200000,6.047,6.047,6.03,6.033,6360.0
+1699201260000,6.032,6.035,6.021,6.021,4068.5
+1699201320000,6.024,6.032,6.024,6.026,2610.3
+1699201380000,6.027,6.03,6.021,6.025,2785.4
+1699201440000,6.024,6.026,6.021,6.021,1217.6
+1699201500000,6.022,6.032,6.022,6.025,2532.7
+1699201560000,6.025,6.03,6.021,6.023,2109.5
+1699201620000,6.023,6.042,6.023,6.039,3263.6
+1699201680000,6.038,6.039,6.031,6.036,5737.9
+1699201740000,6.037,6.039,6.032,6.039,1377.5
+1699201800000,6.039,6.041,6.024,6.024,6248.0
+1699201860000,6.024,6.03,6.022,6.03,2535.9
+1699201920000,6.03,6.034,6.028,6.031,1010.6
+1699201980000,6.031,6.039,6.031,6.038,2184.9
+1699202040000,6.038,6.038,6.025,6.029,3423.3
+1699202100000,6.027,6.032,6.022,6.024,3734.4
+1699202160000,6.024,6.03,6.021,6.023,6194.9
+1699202220000,6.023,6.024,6.0,6.016,15887.3
+1699202280000,6.017,6.017,6.002,6.004,4213.8
+1699202340000,6.003,6.009,6.002,6.003,3694.2
+1699202400000,6.002,6.006,5.996,6.003,11084.6
+1699202460000,6.003,6.015,6.003,6.008,6825.3
+1699202520000,6.008,6.01,6.006,6.01,1036.6
+1699202580000,6.011,6.011,6.003,6.003,3212.3
+1699202640000,6.003,6.011,6.0,6.01,3766.0
+1699202700000,6.009,6.014,6.009,6.013,1335.9
+1699202760000,6.012,6.015,6.003,6.003,4256.0
+1699202820000,6.003,6.015,6.0,6.005,6074.9
+1699202880000,6.004,6.011,6.004,6.006,1657.8
+1699202940000,6.008,6.015,6.003,6.005,3067.0
+1699203000000,6.006,6.008,5.993,5.994,13224.2
+1699203060000,5.994,5.998,5.972,5.975,18760.5
+1699203120000,5.973,5.987,5.973,5.984,6576.2
+1699203180000,5.984,5.998,5.98,5.993,3146.2
+1699203240000,5.992,5.993,5.982,5.985,3738.8
+1699203300000,5.986,5.987,5.967,5.972,6757.0
+1699203360000,5.974,5.989,5.973,5.982,5845.1
+1699203420000,5.983,5.986,5.969,5.97,4147.2
+1699203480000,5.97,5.98,5.97,5.978,3169.2
+1699203540000,5.976,5.979,5.97,5.976,2655.2
+1699203600000,5.977,5.985,5.974,5.976,7050.2
+1699203660000,5.978,5.98,5.966,5.967,3224.0
+1699203720000,5.966,5.982,5.965,5.98,5826.0
+1699203780000,5.981,5.989,5.977,5.981,3880.0
+1699203840000,5.981,5.988,5.977,5.978,10353.6
+1699203900000,5.979,5.997,5.978,5.994,6240.2
+1699203960000,5.995,5.995,5.975,5.98,7619.1
+1699204020000,5.979,5.985,5.975,5.98,6228.1
+1699204080000,5.98,5.988,5.98,5.987,2718.2
+1699204140000,5.988,5.989,5.983,5.983,5312.7
+1699204200000,5.983,6.008,5.983,6.008,9647.5
+1699204260000,6.008,6.055,6.008,6.055,26925.5
+1699204320000,6.054,6.07,6.054,6.069,51836.6
+1699204380000,6.07,6.07,6.035,6.043,24970.6
+1699204440000,6.043,6.048,6.021,6.043,17358.5
+1699204500000,6.042,6.047,6.03,6.036,13862.8
+1699204560000,6.036,6.039,6.021,6.028,10528.7
+1699204620000,6.027,6.032,6.013,6.029,4836.6
+1699204680000,6.027,6.03,6.019,6.021,5324.8
+1699204740000,6.02,6.02,6.002,6.006,7569.0
+1699204800000,6.005,6.023,6.005,6.011,5535.1
+1699204860000,6.013,6.025,6.013,6.019,3202.2
+1699204920000,6.018,6.018,6.006,6.009,4624.2
+1699204980000,6.008,6.015,6.003,6.005,2790.7
+1699205040000,6.006,6.008,5.991,5.995,8991.8
+1699205100000,5.994,6.0,5.991,5.999,3739.7
+1699205160000,5.999,6.0,5.989,5.998,3432.3
+1699205220000,5.998,6.004,5.995,6.004,2210.9
+1699205280000,6.005,6.005,5.992,5.993,7520.2
+1699205340000,5.994,5.995,5.992,5.995,1589.5
+1699205400000,5.996,6.001,5.992,5.993,11301.6
+1699205460000,5.993,6.012,5.992,5.999,10887.6
+1699205520000,5.999,6.003,5.995,5.997,2886.1
+1699205580000,5.998,6.004,5.995,5.999,7050.0
+1699205640000,5.998,6.003,5.996,5.996,3140.0
+1699205700000,5.996,5.997,5.983,5.993,18087.5
+1699205760000,5.994,6.001,5.99,5.999,5820.9
+1699205820000,5.999,6.004,5.99,6.001,9276.6
+1699205880000,6.001,6.016,6.0,6.016,4619.4
+1699205940000,6.017,6.029,6.013,6.026,6315.4
+1699206000000,6.027,6.042,6.019,6.035,13028.1
+1699206060000,6.035,6.043,6.027,6.031,5066.6
+1699206120000,6.03,6.03,6.016,6.021,6552.8
+1699206180000,6.02,6.029,6.018,6.022,2773.8
+1699206240000,6.023,6.032,6.022,6.029,2365.2
+1699206300000,6.028,6.042,6.021,6.03,6520.5
+1699206360000,6.029,6.037,6.028,6.028,3308.7
+1699206420000,6.028,6.036,6.024,6.024,4151.7
+1699206480000,6.024,6.034,6.021,6.028,6965.4
+1699206540000,6.028,6.03,6.018,6.027,7868.8
+1699206600000,6.028,6.029,6.02,6.025,4771.4
+1699206660000,6.026,6.043,6.025,6.037,10487.8
+1699206720000,6.038,6.039,6.028,6.028,3828.7
+1699206780000,6.03,6.036,6.026,6.028,3145.9
+1699206840000,6.028,6.029,6.022,6.027,2491.1
+1699206900000,6.026,6.028,6.017,6.019,5374.5
+1699206960000,6.019,6.02,6.009,6.015,6519.4
+1699207020000,6.016,6.028,6.015,6.024,3988.5
+1699207080000,6.024,6.024,6.0,6.006,23374.3
+1699207140000,6.007,6.017,6.007,6.013,3217.8
+1699207200000,6.013,6.018,5.998,6.001,12544.5
+1699207260000,6.002,6.015,5.991,6.012,6189.2
+1699207320000,6.011,6.014,6.002,6.009,3447.0
+1699207380000,6.009,6.009,5.998,6.004,5200.9
+1699207440000,6.004,6.03,6.004,6.019,10909.5
+1699207500000,6.018,6.027,6.014,6.015,5143.4
+1699207560000,6.015,6.024,6.01,6.018,5121.2
+1699207620000,6.018,6.021,6.013,6.013,1662.9
+1699207680000,6.012,6.012,6.002,6.012,8042.9
+1699207740000,6.01,6.019,6.008,6.019,5018.2
+1699207800000,6.02,6.025,6.017,6.017,2027.1
+1699207860000,6.018,6.021,6.014,6.018,2269.3
+1699207920000,6.019,6.022,6.016,6.02,479.6
+1699207980000,6.02,6.02,6.017,6.017,633.5
+1699208040000,6.016,6.024,6.016,6.022,3322.9
+1699208100000,6.023,6.026,6.018,6.022,4504.3
+1699208160000,6.022,6.028,6.019,6.023,3154.7
+1699208220000,6.022,6.024,6.02,6.021,768.0
+1699208280000,6.021,6.023,6.014,6.015,3402.2
+1699208340000,6.014,6.016,6.01,6.01,2422.7
+1699208400000,6.012,6.017,6.009,6.014,3330.6
+1699208460000,6.014,6.014,6.007,6.008,3199.9
+1699208520000,6.008,6.008,6.0,6.003,3652.9
+1699208580000,6.002,6.006,5.994,6.005,6214.3
+1699208640000,6.004,6.007,5.998,6.005,1957.7
+1699208700000,6.005,6.009,6.005,6.007,1975.0
+1699208760000,6.007,6.015,6.006,6.012,2804.5
+1699208820000,6.013,6.016,6.01,6.012,1813.3
+1699208880000,6.012,6.026,6.012,6.023,4516.2
+1699208940000,6.023,6.029,6.02,6.027,3610.3
+1699209000000,6.028,6.032,6.026,6.029,3685.9
+1699209060000,6.028,6.037,6.026,6.037,4151.0
+1699209120000,6.036,6.044,6.032,6.039,5689.3
+1699209180000,6.041,6.042,6.036,6.037,2087.4
+1699209240000,6.038,6.049,6.038,6.045,2914.5
+1699209300000,6.045,6.068,6.045,6.062,8562.8
+1699209360000,6.063,6.066,6.056,6.056,5005.6
+1699209420000,6.057,6.068,6.055,6.06,6160.4
+1699209480000,6.06,6.065,6.059,6.064,2111.6
+1699209540000,6.063,6.064,6.056,6.057,2746.0
+1699209600000,6.058,6.063,6.052,6.052,5703.7
+1699209660000,6.051,6.057,6.045,6.054,5440.4
+1699209720000,6.055,6.058,6.051,6.057,1698.5
+1699209780000,6.057,6.065,6.056,6.056,4355.4
+1699209840000,6.056,6.057,6.044,6.05,3514.0
+1699209900000,6.051,6.051,6.029,6.038,6133.6
+1699209960000,6.039,6.056,6.039,6.055,2754.0
+1699210020000,6.054,6.066,6.048,6.059,6763.0
+1699210080000,6.06,6.075,6.06,6.075,7726.7
+1699210140000,6.075,6.078,6.064,6.065,4445.3
+1699210200000,6.065,6.072,6.062,6.065,3416.8
+1699210260000,6.064,6.079,6.063,6.067,3862.7
+1699210320000,6.067,6.07,6.061,6.067,1888.7
+1699210380000,6.065,6.065,6.051,6.053,4221.0
+1699210440000,6.052,6.055,6.047,6.051,3353.4
+1699210500000,6.052,6.063,6.048,6.061,2978.7
+1699210560000,6.061,6.061,6.043,6.053,8188.5
+1699210620000,6.053,6.055,6.049,6.053,1031.8
+1699210680000,6.053,6.055,6.047,6.053,1722.7
+1699210740000,6.052,6.056,6.051,6.053,1085.1
+1699210800000,6.054,6.071,6.054,6.071,4949.7
+1699210860000,6.071,6.071,6.058,6.067,9691.9
+1699210920000,6.066,6.066,6.055,6.061,3317.3
+1699210980000,6.061,6.08,6.061,6.077,7018.7
+1699211040000,6.078,6.081,6.071,6.075,5077.1
+1699211100000,6.074,6.074,6.066,6.069,2302.0
+1699211160000,6.069,6.073,6.068,6.072,2353.1
+1699211220000,6.072,6.075,6.068,6.074,3308.3
+1699211280000,6.074,6.077,6.071,6.076,1599.1
+1699211340000,6.077,6.084,6.074,6.074,3505.2
+1699211400000,6.074,6.083,6.073,6.078,2110.2
+1699211460000,6.077,6.084,6.075,6.081,5236.0
+1699211520000,6.082,6.088,6.082,6.086,2422.0
+1699211580000,6.085,6.085,6.076,6.077,3708.1
+1699211640000,6.078,6.08,6.074,6.077,1185.6
+1699211700000,6.077,6.09,6.076,6.087,4383.4
+1699211760000,6.087,6.099,6.087,6.093,7864.2
+1699211820000,6.093,6.128,6.093,6.109,32567.1
+1699211880000,6.109,6.109,6.088,6.088,5726.0
+1699211940000,6.088,6.092,6.088,6.091,7750.0
+1699212000000,6.091,6.095,6.086,6.087,5444.8
+1699212060000,6.086,6.086,6.071,6.077,10379.8
+1699212120000,6.077,6.096,6.075,6.09,8603.1
+1699212180000,6.091,6.096,6.091,6.092,4916.8
+1699212240000,6.092,6.098,6.089,6.097,3627.4
+1699212300000,6.098,6.104,6.097,6.103,1895.2
+1699212360000,6.103,6.103,6.093,6.094,4236.2
+1699212420000,6.095,6.103,6.095,6.099,7015.0
+1699212480000,6.1,6.101,6.095,6.099,2150.4
+1699212540000,6.099,6.101,6.096,6.096,1467.2
+1699212600000,6.095,6.095,6.088,6.092,4017.6
+1699212660000,6.091,6.099,6.09,6.098,2635.6
+1699212720000,6.098,6.1,6.093,6.099,5943.1
+1699212780000,6.1,6.102,6.084,6.087,7556.1
+1699212840000,6.087,6.087,6.082,6.086,1861.8
+1699212900000,6.085,6.093,6.082,6.093,3376.5
+1699212960000,6.095,6.097,6.089,6.093,2734.2
+1699213020000,6.094,6.124,6.094,6.104,15857.0
+1699213080000,6.102,6.102,6.085,6.096,12299.5
+1699213140000,6.095,6.101,6.094,6.096,2404.1
+1699213200000,6.097,6.116,6.097,6.103,6514.0
+1699213260000,6.102,6.106,6.081,6.086,9549.9
+1699213320000,6.087,6.108,6.087,6.104,4034.3
+1699213380000,6.105,6.13,6.105,6.127,4919.0
+1699213440000,6.128,6.139,6.121,6.127,14234.6
+1699213500000,6.127,6.128,6.118,6.122,5407.6
+1699213560000,6.123,6.129,6.108,6.111,5911.3
+1699213620000,6.111,6.119,6.11,6.116,3157.2
+1699213680000,6.114,6.114,6.107,6.113,3188.5
+1699213740000,6.113,6.119,6.103,6.105,3414.0
+1699213800000,6.105,6.109,6.096,6.096,4922.2
+1699213860000,6.096,6.108,6.09,6.102,6768.2
+1699213920000,6.102,6.102,6.084,6.089,5066.5
+1699213980000,6.09,6.091,6.074,6.078,6150.9
+1699214040000,6.078,6.084,6.078,6.082,2391.2
+1699214100000,6.083,6.086,6.066,6.077,4820.9
+1699214160000,6.079,6.081,6.055,6.059,8924.8
+1699214220000,6.058,6.069,6.057,6.069,4541.4
+1699214280000,6.069,6.074,6.067,6.072,1576.7
+1699214340000,6.071,6.075,6.066,6.075,2143.5
+1699214400000,6.075,6.084,6.062,6.083,8243.7
+1699214460000,6.084,6.084,6.062,6.065,4497.3
+1699214520000,6.065,6.069,6.058,6.062,4968.7
+1699214580000,6.063,6.071,6.062,6.071,2751.4
+1699214640000,6.07,6.083,6.066,6.079,3771.3
+1699214700000,6.078,6.079,6.065,6.069,4602.5
+1699214760000,6.069,6.072,6.061,6.07,5011.0
+1699214820000,6.07,6.07,6.064,6.065,2966.6
+1699214880000,6.066,6.073,6.066,6.072,3091.8
+1699214940000,6.071,6.071,6.065,6.066,1978.7
+1699215000000,6.067,6.07,6.067,6.07,771.0
+1699215060000,6.07,6.074,6.066,6.074,2595.1
+1699215120000,6.075,6.078,6.071,6.071,1393.8
+1699215180000,6.07,6.073,6.067,6.069,1774.2
+1699215240000,6.069,6.074,6.069,6.07,1107.0
+1699215300000,6.07,6.079,6.07,6.079,1849.0
+1699215360000,6.078,6.078,6.071,6.074,2121.5
+1699215420000,6.072,6.076,6.072,6.076,1134.1
+1699215480000,6.077,6.079,6.074,6.074,729.5
+1699215540000,6.074,6.086,6.074,6.082,2258.3
+1699215600000,6.082,6.088,6.081,6.084,1858.4
+1699215660000,6.084,6.096,6.084,6.093,4902.8
+1699215720000,6.093,6.096,6.092,6.096,750.4
+1699215780000,6.096,6.098,6.096,6.097,733.7
+1699215840000,6.096,6.096,6.085,6.09,4554.6
+1699215900000,6.089,6.097,6.084,6.097,3389.2
+1699215960000,6.097,6.101,6.095,6.099,1510.3
+1699216020000,6.101,6.108,6.1,6.1,2791.2
+1699216080000,6.099,6.107,6.099,6.106,803.4
+1699216140000,6.106,6.114,6.106,6.107,2914.2
+1699216200000,6.107,6.114,6.105,6.107,2643.0
+1699216260000,6.108,6.115,6.108,6.115,1065.8
+1699216320000,6.114,6.117,6.108,6.108,1485.7
+1699216380000,6.108,6.111,6.095,6.095,4465.3
+1699216440000,6.095,6.099,6.094,6.094,2825.1
+1699216500000,6.094,6.094,6.082,6.086,3620.7
+1699216560000,6.087,6.094,6.087,6.087,988.2
+1699216620000,6.087,6.095,6.087,6.095,1148.0
+1699216680000,6.094,6.095,6.092,6.094,1086.8
+1699216740000,6.095,6.097,6.09,6.09,1276.6
+1699216800000,6.089,6.089,6.076,6.08,3126.3
+1699216860000,6.081,6.087,6.077,6.084,3457.6
+1699216920000,6.084,6.088,6.076,6.076,2179.1
+1699216980000,6.076,6.08,6.075,6.078,1580.0
+1699217040000,6.078,6.084,6.078,6.082,1366.0
+1699217100000,6.081,6.081,6.076,6.076,385.7
+1699217160000,6.076,6.076,6.07,6.071,3288.6
+1699217220000,6.071,6.074,6.065,6.069,1804.7
+1699217280000,6.069,6.073,6.066,6.066,2115.3
+1699217340000,6.065,6.071,6.063,6.067,2494.7
+1699217400000,6.065,6.065,6.059,6.061,4579.3
+1699217460000,6.06,6.06,6.043,6.048,7930.4
+1699217520000,6.05,6.051,6.039,6.039,6292.5
+1699217580000,6.04,6.043,6.023,6.024,6555.0
+1699217640000,6.023,6.026,6.004,6.016,26600.2
+1699217700000,6.016,6.039,6.015,6.035,8181.8
+1699217760000,6.035,6.037,6.026,6.035,3724.6
+1699217820000,6.036,6.044,6.036,6.044,1727.8
+1699217880000,6.044,6.047,6.04,6.042,2554.6
+1699217940000,6.043,6.052,6.038,6.04,3793.9
+1699218000000,6.04,6.048,6.037,6.048,4636.2
+1699218060000,6.049,6.049,6.025,6.029,5549.8
+1699218120000,6.029,6.046,6.027,6.042,4168.7
+1699218180000,6.041,6.041,6.026,6.029,4518.3
+1699218240000,6.03,6.037,6.03,6.036,3184.7
+1699218300000,6.035,6.035,6.011,6.011,11059.0
+1699218360000,6.011,6.019,6.01,6.015,4826.9
+1699218420000,6.015,6.018,6.011,6.017,2244.0
+1699218480000,6.017,6.02,6.004,6.007,5369.6
+1699218540000,6.008,6.017,6.008,6.016,1855.8
+1699218600000,6.016,6.017,6.01,6.016,1237.2
+1699218660000,6.017,6.02,6.016,6.017,1877.6
+1699218720000,6.017,6.021,6.013,6.016,1528.8
+1699218780000,6.017,6.019,5.997,6.009,9659.6
+1699218840000,6.008,6.019,6.008,6.019,3098.0
+1699218900000,6.017,6.027,6.014,6.025,3478.6
+1699218960000,6.025,6.025,6.018,6.022,1905.0
+1699219020000,6.021,6.022,6.015,6.018,2703.2
+1699219080000,6.017,6.019,6.014,6.019,1360.7
+1699219140000,6.018,6.018,6.008,6.009,1039.6
+1699219200000,6.008,6.01,5.998,6.007,5145.7
+1699219260000,6.007,6.012,5.991,5.996,10437.1
+1699219320000,5.997,6.006,5.997,6.001,3785.3
+1699219380000,6.002,6.005,5.992,6.001,3683.6
+1699219440000,6.0,6.003,5.993,6.001,3674.8
+1699219500000,6.001,6.003,5.996,5.998,1915.8
+1699219560000,5.999,6.001,5.998,5.998,1068.4
+1699219620000,5.997,5.997,5.986,5.988,4553.2
+1699219680000,5.989,5.992,5.976,5.982,10875.5
+1699219740000,5.981,5.981,5.971,5.978,9913.2
+1699219800000,5.978,5.991,5.978,5.988,5027.6
+1699219860000,5.99,5.997,5.969,5.969,11041.9
+1699219920000,5.969,5.977,5.96,5.971,13675.3
+1699219980000,5.97,5.98,5.968,5.978,5012.0
+1699220040000,5.977,5.995,5.976,5.995,4898.3
+1699220100000,5.994,5.997,5.986,5.995,7496.8
+1699220160000,5.994,5.998,5.989,5.997,2336.3
+1699220220000,5.996,6.004,5.992,5.993,6002.2
+1699220280000,5.994,6.007,5.994,6.001,5713.2
+1699220340000,6.003,6.007,5.98,5.986,10383.3
+1699220400000,5.985,6.003,5.984,6.0,6243.9
+1699220460000,6.0,6.005,5.994,6.004,2030.9
+1699220520000,6.004,6.006,5.992,5.995,2990.3
+1699220580000,5.994,6.004,5.994,6.001,1396.4
+1699220640000,6.004,6.004,5.998,6.0,2774.7
+1699220700000,6.0,6.008,5.997,5.999,4997.2
+1699220760000,5.998,5.998,5.983,5.997,4976.2
+1699220820000,5.996,5.997,5.977,5.984,3858.3
+1699220880000,5.985,5.991,5.983,5.988,3232.7
+1699220940000,5.987,5.987,5.976,5.982,3648.6
+1699221000000,5.981,5.981,5.908,5.967,45759.3
+1699221060000,5.966,5.971,5.955,5.955,12665.6
+1699221120000,5.957,5.957,5.934,5.954,12471.3
+1699221180000,5.951,5.958,5.949,5.958,7003.5
+1699221240000,5.958,5.969,5.955,5.964,5603.9
+1699221300000,5.966,5.97,5.96,5.969,3560.8
+1699221360000,5.968,5.968,5.958,5.96,3851.6
+1699221420000,5.96,5.96,5.948,5.955,3346.3
+1699221480000,5.954,5.964,5.952,5.961,2311.6
+1699221540000,5.962,5.972,5.962,5.966,1571.2
+1699221600000,5.967,5.973,5.961,5.972,5499.5
+1699221660000,5.973,5.984,5.972,5.975,2983.1
+1699221720000,5.974,5.974,5.965,5.97,4778.0
+1699221780000,5.968,5.972,5.966,5.972,2630.0
+1699221840000,5.972,5.98,5.969,5.978,2628.2
+1699221900000,5.978,5.982,5.973,5.979,4924.6
+1699221960000,5.98,5.982,5.977,5.981,1897.5
+1699222020000,5.982,5.985,5.978,5.984,4095.3
+1699222080000,5.984,5.989,5.983,5.989,1463.6
+1699222140000,5.988,5.988,5.981,5.982,1747.8
+1699222200000,5.981,5.981,5.965,5.965,2407.5
+1699222260000,5.965,5.967,5.959,5.961,5484.0
+1699222320000,5.962,5.963,5.958,5.962,4418.6
+1699222380000,5.961,5.961,5.957,5.957,1079.4
+1699222440000,5.958,5.96,5.955,5.955,1477.7
+1699222500000,5.956,5.971,5.956,5.971,1973.7
+1699222560000,5.97,5.971,5.967,5.969,1362.7
+1699222620000,5.97,5.979,5.969,5.977,1340.7
+1699222680000,5.977,5.981,5.976,5.981,2008.1
+1699222740000,5.981,5.989,5.981,5.982,1899.5
+1699222800000,5.982,5.988,5.982,5.987,1624.9
+1699222860000,5.987,5.991,5.985,5.99,1353.3
+1699222920000,5.99,5.992,5.987,5.989,1958.2
+1699222980000,5.989,5.989,5.984,5.989,1450.9
+1699223040000,5.989,5.992,5.987,5.988,3814.2
+1699223100000,5.989,5.991,5.987,5.988,1378.9
+1699223160000,5.988,5.988,5.983,5.983,517.2
+1699223220000,5.983,5.992,5.982,5.99,2249.3
+1699223280000,5.99,5.993,5.989,5.992,692.2
+1699223340000,5.993,5.993,5.992,5.993,442.1
+1699223400000,5.993,5.993,5.989,5.991,1158.0
+1699223460000,5.991,5.991,5.984,5.985,1716.8
+1699223520000,5.985,5.989,5.984,5.989,1730.2
+1699223580000,5.989,5.996,5.989,5.991,3543.2
+1699223640000,5.991,5.993,5.991,5.993,556.6
+1699223700000,5.992,5.998,5.989,5.989,3627.5
+1699223760000,5.989,5.991,5.986,5.99,1804.4
+1699223820000,5.99,5.99,5.985,5.988,1006.9
+1699223880000,5.988,5.991,5.987,5.99,1311.8
+1699223940000,5.989,5.989,5.989,5.989,498.1
+1699224000000,5.99,5.996,5.989,5.993,2057.6
+1699224060000,5.993,5.993,5.989,5.989,2119.7
+1699224120000,5.987,5.994,5.984,5.993,2570.9
+1699224180000,5.993,5.993,5.988,5.989,452.3
+1699224240000,5.989,5.989,5.985,5.987,1862.4
+1699224300000,5.988,5.994,5.986,5.991,2016.9
+1699224360000,5.99,5.997,5.99,5.997,1325.9
+1699224420000,5.998,6.002,5.998,6.001,2205.6
+1699224480000,6.002,6.004,6.001,6.004,675.7
+1699224540000,6.005,6.01,5.997,5.997,3619.7
+1699224600000,5.998,6.002,5.997,6.002,1618.0
+1699224660000,6.002,6.008,6.002,6.008,777.6
+1699224720000,6.01,6.012,6.006,6.011,1414.6
+1699224780000,6.012,6.014,6.007,6.01,2288.6
+1699224840000,6.01,6.012,6.0,6.002,2544.4
+1699224900000,6.002,6.015,6.002,6.008,2019.0
+1699224960000,6.008,6.014,6.008,6.01,1131.4
+1699225020000,6.01,6.023,6.01,6.021,4606.0
+1699225080000,6.02,6.025,6.02,6.024,1252.5
+1699225140000,6.023,6.03,6.023,6.026,1995.4
+1699225200000,6.026,6.039,6.026,6.038,4110.9
+1699225260000,6.038,6.046,6.032,6.045,7461.7
+1699225320000,6.046,6.048,6.039,6.04,4038.3
+1699225380000,6.04,6.045,6.035,6.039,5960.2
+1699225440000,6.04,6.06,6.04,6.06,8752.2
+1699225500000,6.061,6.063,6.049,6.057,9495.1
+1699225560000,6.057,6.06,6.056,6.056,4207.9
+1699225620000,6.057,6.066,6.054,6.06,11071.6
+1699225680000,6.061,6.066,6.057,6.065,4581.2
+1699225740000,6.065,6.068,6.064,6.064,3563.7
+1699225800000,6.064,6.067,6.055,6.062,5701.7
+1699225860000,6.063,6.067,6.057,6.061,3268.2
+1699225920000,6.062,6.064,6.057,6.058,1703.1
+1699225980000,6.058,6.063,6.057,6.063,1225.5
+1699226040000,6.064,6.067,6.059,6.059,2295.5
+1699226100000,6.06,6.064,6.057,6.06,3563.1
+1699226160000,6.062,6.065,6.06,6.064,2960.9
+1699226220000,6.063,6.069,6.061,6.068,2709.3
+1699226280000,6.069,6.072,6.067,6.069,2435.0
+1699226340000,6.07,6.073,6.067,6.071,4631.8
+1699226400000,6.071,6.072,6.068,6.071,2618.9
+1699226460000,6.07,6.071,6.07,6.071,938.0
+1699226520000,6.071,6.072,6.067,6.067,2910.3
+1699226580000,6.068,6.072,6.062,6.062,3474.7
+1699226640000,6.062,6.062,6.048,6.05,7774.5
+1699226700000,6.049,6.049,6.04,6.04,7472.9
+1699226760000,6.04,6.04,6.025,6.038,13891.8
+1699226820000,6.039,6.05,6.039,6.049,3451.5
+1699226880000,6.049,6.049,6.039,6.039,3752.7
+1699226940000,6.039,6.043,6.035,6.037,6854.5
+1699227000000,6.038,6.048,6.037,6.047,8932.2
+1699227060000,6.048,6.05,6.04,6.04,3704.7
+1699227120000,6.04,6.041,6.031,6.031,2880.8
+1699227180000,6.031,6.046,6.031,6.045,3867.7
+1699227240000,6.044,6.044,6.038,6.043,4917.0
+1699227300000,6.043,6.044,6.037,6.039,1620.4
+1699227360000,6.039,6.043,6.039,6.043,1142.6
+1699227420000,6.043,6.051,6.043,6.049,3136.4
+1699227480000,6.049,6.049,6.043,6.043,731.1
+1699227540000,6.042,6.042,6.035,6.039,551.7
+1699227600000,6.039,6.044,6.037,6.044,1531.1
+1699227660000,6.044,6.044,6.038,6.039,2088.3
+1699227720000,6.039,6.046,6.039,6.045,716.7
+1699227780000,6.045,6.046,6.041,6.044,1358.0
+1699227840000,6.044,6.047,6.041,6.042,1454.9
+1699227900000,6.043,6.045,6.037,6.037,1137.4
+1699227960000,6.037,6.043,6.036,6.041,1354.4
+1699228020000,6.04,6.04,6.034,6.035,998.4
+1699228080000,6.035,6.037,6.033,6.037,738.8
+1699228140000,6.037,6.041,6.036,6.036,1425.0
+1699228200000,6.036,6.046,6.036,6.046,1317.7
+1699228260000,6.046,6.052,6.044,6.052,3544.9
+1699228320000,6.053,6.058,6.052,6.054,4682.7
+1699228380000,6.055,6.059,6.05,6.055,6428.4
+1699228440000,6.055,6.055,6.053,6.053,2633.3
+1699228500000,6.053,6.054,6.051,6.052,5313.8
+1699228560000,6.051,6.051,6.046,6.05,2418.5
+1699228620000,6.05,6.05,6.041,6.041,2364.1
+1699228680000,6.042,6.045,6.04,6.044,1204.1
+1699228740000,6.044,6.044,6.026,6.027,4154.2
+1699228800000,6.029,6.029,6.021,6.024,8336.1
+1699228860000,6.024,6.025,6.005,6.013,9254.9
+1699228920000,6.012,6.012,5.984,5.987,12878.5
+1699228980000,5.988,5.999,5.973,5.982,10443.5
+1699229040000,5.983,5.987,5.969,5.969,10855.5
+1699229100000,5.971,5.98,5.966,5.98,12635.7
+1699229160000,5.981,5.988,5.977,5.983,9153.1
+1699229220000,5.982,5.987,5.978,5.983,7459.9
+1699229280000,5.986,5.991,5.975,5.982,10776.0
+1699229340000,5.981,5.981,5.97,5.977,5970.9
+1699229400000,5.978,5.978,5.97,5.975,4353.3
+1699229460000,5.974,5.979,5.97,5.979,6631.0
+1699229520000,5.979,6.012,5.973,6.01,7946.5
+1699229580000,6.011,6.017,5.994,5.996,6591.3
+1699229640000,5.996,5.996,5.986,5.991,5460.4
+1699229700000,5.989,6.008,5.989,6.008,5670.3
+1699229760000,6.008,6.011,6.005,6.005,4464.2
+1699229820000,6.005,6.005,5.996,6.005,2911.1
+1699229880000,6.007,6.011,6.005,6.005,2440.9
+1699229940000,6.004,6.007,5.994,5.999,2754.4
+1699230000000,5.999,6.012,5.99,6.012,8192.8
+1699230060000,6.011,6.015,6.007,6.007,3280.4
+1699230120000,6.008,6.014,6.006,6.014,1937.3
+1699230180000,6.014,6.017,6.008,6.011,4023.2
+1699230240000,6.01,6.011,6.0,6.008,3353.8
+1699230300000,6.009,6.018,6.008,6.01,3455.6
+1699230360000,6.009,6.02,6.008,6.02,3293.2
+1699230420000,6.02,6.022,6.01,6.014,4265.2
+1699230480000,6.011,6.013,6.004,6.011,3831.7
+1699230540000,6.011,6.015,6.007,6.015,4870.0
+1699230600000,6.014,6.018,6.012,6.017,3880.5
+1699230660000,6.017,6.019,6.005,6.01,7675.6
+1699230720000,6.01,6.015,6.004,6.012,5441.4
+1699230780000,6.012,6.012,5.982,5.985,13137.5
+1699230840000,5.986,5.994,5.986,5.989,2251.9
+1699230900000,5.99,6.003,5.985,6.002,4355.6
+1699230960000,6.003,6.004,5.989,5.998,3503.7
+1699231020000,5.997,6.013,5.996,6.01,1870.9
+1699231080000,6.011,6.028,6.011,6.027,3337.0
+1699231140000,6.027,6.05,6.026,6.047,14796.3
+1699231200000,6.047,6.047,6.012,6.015,14446.3
+1699231260000,6.015,6.032,6.01,6.011,9983.2
+1699231320000,6.01,6.017,6.006,6.015,4450.5
+1699231380000,6.014,6.015,6.007,6.009,2752.2
+1699231440000,6.009,6.016,6.009,6.013,2275.4
+1699231500000,6.013,6.018,6.004,6.018,7625.5
+1699231560000,6.018,6.03,6.016,6.026,1799.5
+1699231620000,6.026,6.077,6.026,6.075,18733.3
+1699231680000,6.075,6.075,6.041,6.041,8598.7
+1699231740000,6.04,6.051,6.036,6.044,11311.8
+1699231800000,6.044,6.066,6.044,6.054,4787.6
+1699231860000,6.054,6.063,6.051,6.055,5144.3
+1699231920000,6.056,6.076,6.056,6.074,5841.8
+1699231980000,6.075,6.09,6.074,6.081,10614.2
+1699232040000,6.082,6.088,6.076,6.08,4407.2
+1699232100000,6.081,6.085,6.076,6.076,3562.0
+1699232160000,6.076,6.078,6.067,6.068,2587.9
+1699232220000,6.069,6.087,6.069,6.084,5872.4
+1699232280000,6.083,6.086,6.073,6.086,1290.8
+1699232340000,6.086,6.092,6.083,6.086,1313.7
+1699232400000,6.086,6.107,6.086,6.103,5684.7
+1699232460000,6.102,6.104,6.092,6.092,3119.8
+1699232520000,6.093,6.103,6.092,6.1,5351.8
+1699232580000,6.1,6.106,6.096,6.102,3299.9
+1699232640000,6.104,6.117,6.104,6.117,3958.3
+1699232700000,6.116,6.13,6.115,6.12,9030.6
+1699232760000,6.122,6.124,6.114,6.122,2690.0
+1699232820000,6.122,6.135,6.118,6.134,8627.3
+1699232880000,6.134,6.142,6.13,6.14,5114.3
+1699232940000,6.138,6.151,6.138,6.149,4945.9
+1699233000000,6.149,6.161,6.145,6.158,8094.1
+1699233060000,6.157,6.174,6.153,6.171,8028.7
+1699233120000,6.171,6.176,6.161,6.168,6254.9
+1699233180000,6.169,6.17,6.155,6.159,7632.8
+1699233240000,6.16,6.162,6.156,6.158,3170.9
+1699233300000,6.157,6.173,6.149,6.15,8852.9
+1699233360000,6.149,6.152,6.143,6.146,3990.6
+1699233420000,6.146,6.173,6.146,6.172,6440.1
+1699233480000,6.174,6.177,6.132,6.136,17873.1
+1699233540000,6.135,6.136,6.121,6.136,8602.0
+1699233600000,6.137,6.142,6.132,6.14,2731.9
+1699233660000,6.14,6.162,6.14,6.149,7093.4
+1699233720000,6.146,6.169,6.145,6.165,5576.3
+1699233780000,6.165,6.189,6.16,6.189,11637.8
+1699233840000,6.19,6.191,6.17,6.173,9260.6
+1699233900000,6.172,6.184,6.168,6.169,5327.9
+1699233960000,6.17,6.187,6.166,6.174,14393.6
+1699234020000,6.174,6.176,6.168,6.172,3686.1
+1699234080000,6.172,6.175,6.165,6.175,3796.7
+1699234140000,6.175,6.177,6.169,6.169,1299.0
+1699234200000,6.169,6.173,6.163,6.163,6066.1
+1699234260000,6.164,6.167,6.154,6.157,4850.8
+1699234320000,6.157,6.161,6.152,6.156,2308.1
+1699234380000,6.155,6.156,6.141,6.145,4613.2
+1699234440000,6.145,6.147,6.139,6.141,2655.0
+1699234500000,6.141,6.141,6.124,6.124,5197.0
+1699234560000,6.125,6.132,6.111,6.112,5374.9
+1699234620000,6.112,6.121,6.111,6.12,4997.6
+1699234680000,6.118,6.121,6.114,6.12,1645.4
+1699234740000,6.121,6.132,6.117,6.125,2660.1
+1699234800000,6.125,6.125,6.111,6.117,4300.9
+1699234860000,6.115,6.119,6.102,6.108,5684.3
+1699234920000,6.107,6.108,6.088,6.096,10402.5
+1699234980000,6.095,6.106,6.092,6.105,3731.5
+1699235040000,6.105,6.108,6.096,6.101,5218.1
+1699235100000,6.101,6.11,6.093,6.108,3542.6
+1699235160000,6.109,6.124,6.106,6.124,5157.2
+1699235220000,6.123,6.139,6.119,6.123,21664.2
+1699235280000,6.121,6.121,6.109,6.116,2504.7
+1699235340000,6.115,6.115,6.092,6.092,3412.1
+1699235400000,6.091,6.103,6.086,6.092,6997.0
+1699235460000,6.092,6.092,6.075,6.076,6861.8
+1699235520000,6.078,6.083,6.068,6.071,3059.3
+1699235580000,6.071,6.071,6.063,6.067,2430.5
+1699235640000,6.068,6.073,6.064,6.072,1692.2
+1699235700000,6.072,6.088,6.072,6.088,2585.5
+1699235760000,6.088,6.109,6.087,6.109,4382.4
+1699235820000,6.109,6.113,6.1,6.101,6172.9
+1699235880000,6.101,6.104,6.091,6.092,1401.6
+1699235940000,6.093,6.098,6.086,6.094,3116.4
+1699236000000,6.095,6.106,6.085,6.106,3098.0
+1699236060000,6.106,6.125,6.105,6.116,3057.2
+1699236120000,6.115,6.115,6.11,6.111,2059.3
+1699236180000,6.115,6.121,6.112,6.114,1910.2
+1699236240000,6.114,6.118,6.113,6.115,2174.3
+1699236300000,6.116,6.126,6.116,6.121,2604.3
+1699236360000,6.118,6.123,6.116,6.121,1283.7
+1699236420000,6.122,6.128,6.122,6.124,1712.9
+1699236480000,6.124,6.147,6.124,6.147,3183.5
+1699236540000,6.146,6.148,6.134,6.136,4808.9
+1699236600000,6.136,6.136,6.124,6.127,861.5
+1699236660000,6.127,6.129,6.123,6.126,1974.1
+1699236720000,6.126,6.126,6.114,6.119,1932.2
+1699236780000,6.118,6.118,6.111,6.115,2106.1
+1699236840000,6.116,6.118,6.116,6.117,327.4
+1699236900000,6.117,6.117,6.102,6.108,5353.2
+1699236960000,6.108,6.111,6.103,6.107,2524.2
+1699237020000,6.106,6.11,6.105,6.106,564.3
+1699237080000,6.105,6.107,6.104,6.106,599.9
+1699237140000,6.106,6.106,6.1,6.104,2462.4
+1699237200000,6.104,6.107,6.103,6.107,859.2
+1699237260000,6.107,6.112,6.106,6.112,997.7
+1699237320000,6.113,6.122,6.113,6.119,1417.8
+1699237380000,6.12,6.127,6.12,6.127,877.7
+1699237440000,6.126,6.127,6.113,6.113,1634.7
+1699237500000,6.113,6.116,6.105,6.116,1841.4
+1699237560000,6.114,6.114,6.108,6.112,710.6
+1699237620000,6.113,6.124,6.113,6.121,1665.4
+1699237680000,6.122,6.124,6.118,6.12,1691.8
+1699237740000,6.12,6.126,6.117,6.118,1396.5
+1699237800000,6.117,6.123,6.116,6.118,2224.4
+1699237860000,6.119,6.119,6.105,6.109,3642.2
+1699237920000,6.109,6.112,6.1,6.112,2854.1
+1699237980000,6.113,6.117,6.106,6.106,1530.8
+1699238040000,6.105,6.112,6.103,6.112,1718.2
+1699238100000,6.112,6.122,6.112,6.12,2489.1
+1699238160000,6.12,6.129,6.116,6.128,1668.6
+1699238220000,6.128,6.129,6.123,6.128,1308.6
+1699238280000,6.127,6.127,6.122,6.123,1258.5
+1699238340000,6.123,6.134,6.123,6.126,1835.1
+1699238400000,6.125,6.134,6.123,6.126,1750.1
+1699238460000,6.126,6.137,6.126,6.135,2638.0
+1699238520000,6.136,6.15,6.136,6.139,3285.8
+1699238580000,6.139,6.143,6.139,6.142,669.9
+1699238640000,6.142,6.146,6.141,6.142,1037.4
+1699238700000,6.142,6.147,6.133,6.136,2078.7
+1699238760000,6.138,6.142,6.135,6.139,3002.1
+1699238820000,6.14,6.146,6.136,6.14,2138.4
+1699238880000,6.14,6.147,6.14,6.145,806.8
+1699238940000,6.145,6.177,6.142,6.177,8401.9
+1699239000000,6.177,6.194,6.164,6.167,23072.8
+1699239060000,6.167,6.173,6.161,6.161,6437.7
+1699239120000,6.161,6.171,6.158,6.167,3508.3
+1699239180000,6.166,6.195,6.166,6.195,19624.8
+1699239240000,6.194,6.194,6.177,6.177,5503.7
+1699239300000,6.176,6.178,6.168,6.172,4398.2
+1699239360000,6.171,6.181,6.156,6.173,9356.9
+1699239420000,6.173,6.173,6.158,6.16,2103.9
+1699239480000,6.16,6.162,6.156,6.159,1287.5
+1699239540000,6.16,6.167,6.16,6.166,3510.8
+1699239600000,6.166,6.179,6.164,6.173,3340.2
+1699239660000,6.172,6.172,6.163,6.165,3737.1
+1699239720000,6.165,6.17,6.163,6.17,1601.1
+1699239780000,6.169,6.169,6.163,6.167,1592.9
+1699239840000,6.167,6.17,6.149,6.151,4166.2
+1699239900000,6.152,6.154,6.142,6.147,3811.0
+1699239960000,6.147,6.148,6.126,6.128,3079.1
+1699240020000,6.128,6.132,6.126,6.128,2969.4
+1699240080000,6.129,6.136,6.124,6.133,2062.9
+1699240140000,6.133,6.146,6.128,6.14,2244.7
+1699240200000,6.142,6.146,6.136,6.136,1767.1
+1699240260000,6.135,6.141,6.123,6.141,3418.7
+1699240320000,6.141,6.145,6.135,6.143,1137.9
+1699240380000,6.142,6.149,6.139,6.146,1694.8
+1699240440000,6.146,6.146,6.138,6.143,1215.1
+1699240500000,6.144,6.144,6.127,6.13,2165.2
+1699240560000,6.13,6.13,6.124,6.128,1798.4
+1699240620000,6.128,6.13,6.118,6.126,3461.4
+1699240680000,6.126,6.138,6.126,6.138,2465.8
+1699240740000,6.139,6.143,6.136,6.143,1448.6
+1699240800000,6.144,6.15,6.136,6.141,4175.0
+1699240860000,6.14,6.141,6.125,6.129,4901.0
+1699240920000,6.127,6.134,6.126,6.126,2434.7
+1699240980000,6.125,6.134,6.123,6.132,3530.6
+1699241040000,6.131,6.141,6.131,6.137,4426.4
+1699241100000,6.138,6.147,6.137,6.14,4492.7
+1699241160000,6.139,6.142,6.134,6.135,1069.1
+1699241220000,6.135,6.14,6.134,6.135,1596.3
+1699241280000,6.135,6.138,6.13,6.134,3201.0
+1699241340000,6.132,6.133,6.126,6.126,4591.2
+1699241400000,6.126,6.131,6.12,6.124,3931.4
+1699241460000,6.124,6.126,6.119,6.123,1697.5
+1699241520000,6.123,6.133,6.123,6.13,2257.4
+1699241580000,6.13,6.13,6.124,6.124,1005.3
+1699241640000,6.125,6.141,6.125,6.141,1992.3
+1699241700000,6.14,6.147,6.134,6.14,3078.1
+1699241760000,6.142,6.146,6.136,6.136,1079.2
+1699241820000,6.136,6.142,6.136,6.141,3189.6
+1699241880000,6.141,6.15,6.141,6.145,2449.7
+1699241940000,6.146,6.146,6.14,6.142,648.4
+1699242000000,6.143,6.145,6.13,6.131,2348.5
+1699242060000,6.131,6.137,6.122,6.128,4330.3
+1699242120000,6.128,6.13,6.118,6.12,4155.3
+1699242180000,6.119,6.12,6.107,6.107,3562.3
+1699242240000,6.108,6.117,6.108,6.113,1882.6
+1699242300000,6.112,6.118,6.111,6.115,2895.7
+1699242360000,6.116,6.119,6.111,6.111,1924.2
+1699242420000,6.112,6.117,6.112,6.115,1074.3
+1699242480000,6.116,6.117,6.111,6.115,1432.2
+1699242540000,6.115,6.117,6.113,6.116,1024.7
+1699242600000,6.114,6.119,6.109,6.111,2633.2
+1699242660000,6.112,6.123,6.111,6.119,3005.1
+1699242720000,6.118,6.121,6.113,6.121,1556.8
+1699242780000,6.122,6.13,6.121,6.125,3567.4
+1699242840000,6.123,6.128,6.112,6.117,3144.6
+1699242900000,6.116,6.116,6.111,6.113,1496.4
+1699242960000,6.113,6.113,6.11,6.111,915.2
+1699243020000,6.11,6.112,6.104,6.104,2675.1
+1699243080000,6.104,6.104,6.084,6.093,18942.0
+1699243140000,6.093,6.104,6.093,6.098,3119.1
+1699243200000,6.097,6.129,6.096,6.122,9510.2
+1699243260000,6.123,6.159,6.116,6.147,21701.0
+1699243320000,6.147,6.149,6.119,6.119,10321.8
+1699243380000,6.119,6.124,6.116,6.121,5635.7
+1699243440000,6.121,6.122,6.115,6.117,2602.1
+1699243500000,6.117,6.12,6.113,6.114,1831.6
+1699243560000,6.115,6.121,6.112,6.113,2795.1
+1699243620000,6.112,6.112,6.11,6.111,14166.9
+1699243680000,6.11,6.11,6.092,6.095,14609.0
+1699243740000,6.096,6.097,6.081,6.082,6313.0
+1699243800000,6.083,6.087,6.074,6.074,7481.7
+1699243860000,6.075,6.078,6.054,6.058,14065.5
+1699243920000,6.058,6.058,6.037,6.044,18190.8
+1699243980000,6.045,6.048,6.03,6.03,6825.1
+1699244040000,6.03,6.037,6.019,6.033,9531.4
+1699244100000,6.034,6.046,6.034,6.045,6214.1
+1699244160000,6.046,6.051,6.044,6.049,3068.4
+1699244220000,6.049,6.072,6.049,6.062,9454.9
+1699244280000,6.062,6.064,6.057,6.059,4288.0
+1699244340000,6.059,6.059,6.039,6.042,3853.4
+1699244400000,6.042,6.051,6.04,6.045,5716.0
+1699244460000,6.044,6.045,6.032,6.033,8450.5
+1699244520000,6.034,6.038,6.0,6.007,13616.8
+1699244580000,6.007,6.031,6.0,6.025,10293.3
+1699244640000,6.026,6.035,6.019,6.033,5702.5
+1699244700000,6.035,6.041,6.03,6.039,6519.3
+1699244760000,6.038,6.038,6.027,6.029,2268.5
+1699244820000,6.028,6.041,6.027,6.036,3706.4
+1699244880000,6.036,6.037,6.03,6.036,2849.0
+1699244940000,6.035,6.036,6.026,6.029,3833.0
+1699245000000,6.03,6.033,6.02,6.023,4718.1
+1699245060000,6.022,6.022,6.003,6.018,9602.8
+1699245120000,6.018,6.033,6.016,6.032,3170.5
+1699245180000,6.031,6.036,6.014,6.016,3199.3
+1699245240000,6.016,6.025,6.012,6.023,3208.8
+1699245300000,6.023,6.026,6.012,6.018,5307.6
+1699245360000,6.019,6.019,6.009,6.016,3044.7
+1699245420000,6.015,6.017,6.009,6.016,2994.3
+1699245480000,6.017,6.02,6.015,6.016,1963.8
+1699245540000,6.016,6.017,6.001,6.005,8103.5
+1699245600000,6.005,6.011,6.002,6.011,4080.6
+1699245660000,6.012,6.013,6.004,6.008,8834.2
+1699245720000,6.008,6.01,6.007,6.009,2149.2
+1699245780000,6.009,6.009,5.992,6.0,15242.5
+1699245840000,6.0,6.001,5.988,5.993,6776.6
+1699245900000,5.993,5.997,5.981,5.995,5915.6
+1699245960000,5.996,5.998,5.976,5.997,8997.2
+1699246020000,5.998,6.003,5.987,5.988,4879.3
+1699246080000,5.989,5.998,5.989,5.995,4066.1
+1699246140000,5.995,6.007,5.993,6.004,2551.5
+1699246200000,6.004,6.022,6.001,6.022,7565.6
+1699246260000,6.022,6.026,6.017,6.023,3736.4
+1699246320000,6.022,6.023,6.005,6.008,7011.5
+1699246380000,6.009,6.013,6.006,6.007,1895.1
+1699246440000,6.007,6.011,6.007,6.009,1330.7
+1699246500000,6.009,6.014,6.0,6.006,10891.9
+1699246560000,6.005,6.005,5.996,5.996,3909.9
+1699246620000,5.998,6.006,5.998,6.005,2124.4
+1699246680000,6.003,6.007,5.995,6.006,3789.5
+1699246740000,6.007,6.009,6.0,6.007,1797.3
+1699246800000,6.007,6.013,5.995,6.007,6545.8
+1699246860000,6.007,6.008,5.994,5.997,2292.5
+1699246920000,5.997,5.999,5.992,5.993,2833.8
+1699246980000,5.994,5.994,5.98,5.981,10681.9
+1699247040000,5.982,5.994,5.98,5.991,6886.5
+1699247100000,5.991,5.994,5.979,5.981,3832.0
+1699247160000,5.981,5.984,5.976,5.98,3465.1
+1699247220000,5.98,5.986,5.978,5.983,3603.9
+1699247280000,5.984,5.999,5.984,5.993,4813.0
+1699247340000,5.993,5.997,5.988,5.997,3418.0
+1699247400000,5.996,5.997,5.993,5.996,1072.7
+1699247460000,5.997,5.997,5.993,5.993,1314.8
+1699247520000,5.993,6.006,5.993,6.003,1762.2
+1699247580000,6.003,6.017,6.003,6.016,3777.0
+1699247640000,6.016,6.02,6.007,6.007,3797.3
+1699247700000,6.007,6.008,6.0,6.002,3880.0
+1699247760000,6.003,6.005,6.001,6.001,1048.7
+1699247820000,6.0,6.0,5.979,5.981,5172.4
+1699247880000,5.982,5.982,5.966,5.973,14720.1
+1699247940000,5.976,5.978,5.955,5.959,10297.0
+1699248000000,5.959,5.963,5.932,5.935,15655.4
+1699248060000,5.936,5.939,5.905,5.917,29471.2
+1699248120000,5.917,5.917,5.9,5.906,27467.6
+1699248180000,5.906,5.914,5.848,5.9,79307.8
+1699248240000,5.9,5.9,5.862,5.863,21676.1
+1699248300000,5.863,5.877,5.855,5.877,21917.5
+1699248360000,5.877,5.88,5.863,5.874,9925.8
+1699248420000,5.874,5.879,5.865,5.868,10680.8
+1699248480000,5.867,5.879,5.854,5.879,15645.8
+1699248540000,5.879,5.885,5.857,5.869,16652.0
+1699248600000,5.869,5.876,5.857,5.857,9957.8
+1699248660000,5.857,5.88,5.849,5.88,23727.4
+1699248720000,5.879,5.902,5.878,5.898,7715.6
+1699248780000,5.899,5.904,5.886,5.901,7385.3
+1699248840000,5.9,5.905,5.894,5.894,7648.8
+1699248900000,5.895,5.906,5.893,5.9,5843.3
+1699248960000,5.9,5.902,5.895,5.898,3340.6
+1699249020000,5.898,5.906,5.894,5.9,3075.4
+1699249080000,5.902,5.904,5.891,5.896,7482.9
+1699249140000,5.896,5.918,5.896,5.911,12301.0
+1699249200000,5.911,5.917,5.91,5.914,9821.7
+1699249260000,5.914,5.92,5.913,5.918,2680.3
+1699249320000,5.918,5.923,5.904,5.915,13036.2
+1699249380000,5.914,5.921,5.91,5.914,4764.5
+1699249440000,5.913,5.921,5.913,5.921,1973.6
+1699249500000,5.921,5.925,5.918,5.925,1970.7
+1699249560000,5.924,5.937,5.921,5.932,9763.5
+1699249620000,5.934,5.945,5.934,5.94,6946.6
+1699249680000,5.939,5.941,5.931,5.939,3171.2
+1699249740000,5.939,5.941,5.934,5.94,1798.9
+1699249800000,5.941,5.946,5.938,5.944,2855.7
+1699249860000,5.943,5.946,5.938,5.944,2392.7
+1699249920000,5.943,5.947,5.937,5.941,3112.2
+1699249980000,5.941,5.944,5.94,5.943,1005.8
+1699250040000,5.943,5.944,5.936,5.937,2142.1
+1699250100000,5.939,5.94,5.925,5.93,7703.8
+1699250160000,5.93,5.934,5.921,5.927,2885.9
+1699250220000,5.927,5.931,5.925,5.927,861.5
+1699250280000,5.927,5.928,5.92,5.922,1186.1
+1699250340000,5.924,5.942,5.924,5.937,3215.9
+1699250400000,5.936,5.941,5.932,5.941,4402.6
+1699250460000,5.94,5.945,5.936,5.936,2880.7
+1699250520000,5.936,5.942,5.928,5.929,3405.5
+1699250580000,5.928,5.931,5.92,5.928,3237.7
+1699250640000,5.931,5.933,5.926,5.933,1761.8
+1699250700000,5.933,5.944,5.93,5.944,4290.5
+1699250760000,5.944,5.955,5.944,5.949,5807.7
+1699250820000,5.949,5.95,5.936,5.939,2654.1
+1699250880000,5.94,5.952,5.938,5.952,1773.1
+1699250940000,5.953,5.961,5.952,5.958,6741.0
+1699251000000,5.957,5.959,5.949,5.952,2750.4
+1699251060000,5.952,5.952,5.944,5.946,1523.0
+1699251120000,5.946,5.946,5.936,5.943,2253.2
+1699251180000,5.942,5.943,5.936,5.937,2321.6
+1699251240000,5.935,5.937,5.93,5.934,2479.3
+1699251300000,5.934,5.938,5.919,5.926,5729.6
+1699251360000,5.927,5.946,5.927,5.946,2954.9
+1699251420000,5.947,5.957,5.947,5.951,4100.5
+1699251480000,5.95,5.954,5.948,5.949,1696.1
+1699251540000,5.95,5.951,5.944,5.947,1995.0
+1699251600000,5.946,5.946,5.935,5.946,1746.0
+1699251660000,5.946,5.946,5.929,5.931,2563.3
+1699251720000,5.932,5.936,5.93,5.932,1814.7
+1699251780000,5.932,5.937,5.928,5.935,2059.8
+1699251840000,5.934,5.934,5.921,5.922,4178.5
+1699251900000,5.923,5.926,5.911,5.919,8921.7
+1699251960000,5.919,5.938,5.919,5.926,6348.6
+1699252020000,5.926,5.935,5.926,5.927,1916.6
+1699252080000,5.927,5.937,5.924,5.933,2714.9
+1699252140000,5.932,5.935,5.921,5.93,4119.8
+1699252200000,5.932,5.933,5.923,5.923,2456.5
+1699252260000,5.923,5.935,5.922,5.935,1751.0
+1699252320000,5.936,5.938,5.929,5.931,3899.7
+1699252380000,5.93,5.934,5.922,5.931,2738.3
+1699252440000,5.93,5.932,5.927,5.928,2241.2
+1699252500000,5.929,5.934,5.929,5.934,2461.6
+1699252560000,5.934,5.945,5.934,5.943,3832.1
+1699252620000,5.944,5.953,5.944,5.948,2923.4
+1699252680000,5.949,5.958,5.949,5.957,2241.2
+1699252740000,5.957,5.961,5.951,5.957,3440.6
+1699252800000,5.957,5.964,5.95,5.962,5176.3
+1699252860000,5.962,5.965,5.959,5.962,1662.1
+1699252920000,5.963,5.964,5.96,5.961,876.0
+1699252980000,5.962,5.964,5.958,5.962,1685.7
+1699253040000,5.962,5.972,5.962,5.97,1896.6
+1699253100000,5.97,5.976,5.969,5.971,3581.0
+1699253160000,5.972,5.976,5.963,5.964,4252.2
+1699253220000,5.966,5.975,5.966,5.971,1880.0
+1699253280000,5.971,5.973,5.971,5.972,157.7
+1699253340000,5.972,5.972,5.96,5.962,3450.4
+1699253400000,5.961,5.961,5.956,5.957,1086.2
+1699253460000,5.957,5.966,5.956,5.962,937.1
+1699253520000,5.962,5.964,5.955,5.961,1762.3
+1699253580000,5.959,5.964,5.958,5.964,580.6
+1699253640000,5.962,5.962,5.955,5.956,1719.0
+1699253700000,5.956,5.956,5.944,5.95,3831.1
+1699253760000,5.951,5.953,5.946,5.948,1172.8
+1699253820000,5.948,5.955,5.948,5.948,1966.6
+1699253880000,5.947,5.948,5.943,5.948,1874.7
+1699253940000,5.948,5.958,5.947,5.95,3953.3
+1699254000000,5.95,5.954,5.947,5.952,4680.2
+1699254060000,5.952,5.955,5.948,5.948,3363.1
+1699254120000,5.949,5.954,5.947,5.948,2368.5
+1699254180000,5.949,5.949,5.944,5.948,2945.1
+1699254240000,5.947,5.957,5.946,5.957,4252.6
+1699254300000,5.958,5.961,5.951,5.953,3926.8
+1699254360000,5.953,5.959,5.953,5.959,924.2
+1699254420000,5.959,5.96,5.948,5.948,2898.1
+1699254480000,5.948,5.952,5.946,5.951,4000.8
+1699254540000,5.951,5.951,5.944,5.95,3051.4
+1699254600000,5.951,5.958,5.95,5.957,1222.7
+1699254660000,5.956,5.956,5.953,5.955,1418.9
+1699254720000,5.956,5.962,5.956,5.959,867.7
+1699254780000,5.958,5.958,5.953,5.958,1084.4
+1699254840000,5.958,5.958,5.952,5.952,1250.7
+1699254900000,5.951,5.959,5.951,5.954,2960.6
+1699254960000,5.954,5.959,5.954,5.959,1096.7
+1699255020000,5.959,5.962,5.955,5.957,3935.8
+1699255080000,5.957,5.962,5.957,5.958,937.5
+1699255140000,5.957,5.963,5.955,5.958,2367.4
+1699255200000,5.958,5.961,5.957,5.959,1364.0
+1699255260000,5.959,5.959,5.951,5.952,1947.6
+1699255320000,5.952,5.952,5.945,5.945,2742.5
+1699255380000,5.946,5.946,5.926,5.932,8244.0
+1699255440000,5.932,5.939,5.93,5.937,3309.9
+1699255500000,5.937,5.937,5.928,5.932,2888.2
+1699255560000,5.933,5.94,5.933,5.936,1785.1
+1699255620000,5.936,5.944,5.931,5.943,2348.1
+1699255680000,5.944,5.944,5.923,5.928,3430.8
+1699255740000,5.929,5.931,5.923,5.931,2910.4
+1699255800000,5.932,5.936,5.91,5.911,6165.0
+1699255860000,5.912,5.935,5.912,5.935,6062.5
+1699255920000,5.935,5.935,5.922,5.925,1945.8
+1699255980000,5.925,5.933,5.915,5.922,4555.8
+1699256040000,5.922,5.934,5.922,5.929,10068.8
+1699256100000,5.929,5.929,5.907,5.915,9142.0
+1699256160000,5.915,5.923,5.912,5.912,3787.6
+1699256220000,5.912,5.921,5.912,5.921,2158.7
+1699256280000,5.921,5.93,5.918,5.928,2935.4
+1699256340000,5.928,5.937,5.927,5.935,8684.3
+1699256400000,5.935,5.946,5.931,5.944,4471.2
+1699256460000,5.943,5.947,5.937,5.939,3612.2
+1699256520000,5.938,5.938,5.931,5.931,1947.7
+1699256580000,5.932,5.939,5.926,5.939,3771.8
+1699256640000,5.938,5.94,5.932,5.934,4577.9
+1699256700000,5.935,5.946,5.935,5.944,3257.4
+1699256760000,5.944,5.957,5.943,5.954,1660.6
+1699256820000,5.954,5.964,5.954,5.96,6269.7
+1699256880000,5.96,5.975,5.96,5.973,5190.5
+1699256940000,5.973,5.973,5.967,5.967,2220.4
+1699257000000,5.966,5.966,5.939,5.941,3642.4
+1699257060000,5.941,5.949,5.936,5.944,5117.5
+1699257120000,5.944,5.948,5.935,5.945,2391.6
+1699257180000,5.943,5.957,5.941,5.944,10866.3
+1699257240000,5.944,5.954,5.944,5.949,3839.8
+1699257300000,5.948,5.949,5.938,5.938,3917.4
+1699257360000,5.937,5.949,5.933,5.946,4622.8
+1699257420000,5.946,5.95,5.94,5.948,2945.0
+1699257480000,5.946,5.951,5.946,5.951,834.7
+1699257540000,5.951,5.953,5.947,5.95,2646.6
+1699257600000,5.95,5.952,5.936,5.936,5387.2
+1699257660000,5.936,5.956,5.936,5.945,4721.4
+1699257720000,5.946,5.954,5.942,5.942,2882.4
+1699257780000,5.943,5.952,5.943,5.946,1229.5
+1699257840000,5.945,5.948,5.938,5.942,4324.3
+1699257900000,5.944,5.95,5.934,5.934,4896.9
+1699257960000,5.933,5.935,5.925,5.929,3899.6
+1699258020000,5.928,5.929,5.925,5.925,1850.0
+1699258080000,5.924,5.935,5.921,5.934,4818.8
+1699258140000,5.933,5.939,5.931,5.935,3332.5
+1699258200000,5.933,5.933,5.922,5.925,8167.8
+1699258260000,5.926,5.93,5.921,5.922,3567.7
+1699258320000,5.923,5.925,5.911,5.921,4099.9
+1699258380000,5.92,5.92,5.912,5.919,1931.2
+1699258440000,5.919,5.919,5.91,5.917,3889.0
+1699258500000,5.918,5.92,5.877,5.882,21010.9
+1699258560000,5.881,5.899,5.877,5.895,6876.8
+1699258620000,5.895,5.895,5.872,5.876,11574.0
+1699258680000,5.875,5.894,5.866,5.891,10248.4
+1699258740000,5.89,5.897,5.89,5.894,4295.2
+1699258800000,5.894,5.904,5.89,5.9,6759.7
+1699258860000,5.9,5.9,5.883,5.893,10649.2
+1699258920000,5.893,5.903,5.886,5.901,3005.7
+1699258980000,5.901,5.906,5.889,5.906,6598.7
+1699259040000,5.907,5.913,5.907,5.912,1970.6
+1699259100000,5.911,5.92,5.908,5.92,2943.8
+1699259160000,5.921,5.923,5.914,5.919,1612.6
+1699259220000,5.919,5.921,5.91,5.913,2002.1
+1699259280000,5.912,5.916,5.91,5.914,1241.3
+1699259340000,5.913,5.916,5.908,5.913,1376.1
+1699259400000,5.914,5.917,5.903,5.914,4679.9
+1699259460000,5.913,5.914,5.9,5.901,1235.4
+1699259520000,5.901,5.911,5.901,5.907,1667.4
+1699259580000,5.906,5.912,5.899,5.911,1910.0
+1699259640000,5.912,5.916,5.911,5.911,1954.1
+1699259700000,5.912,5.918,5.91,5.916,2239.0
+1699259760000,5.916,5.919,5.915,5.917,764.7
+1699259820000,5.919,5.929,5.916,5.923,2039.8
+1699259880000,5.923,5.938,5.922,5.932,5490.5
+1699259940000,5.934,5.934,5.925,5.926,2570.2
+1699260000000,5.927,5.938,5.923,5.937,7102.3
+1699260060000,5.933,5.933,5.925,5.926,2261.8
+1699260120000,5.925,5.936,5.919,5.934,2750.8
+1699260180000,5.935,5.939,5.935,5.937,591.0
+1699260240000,5.936,5.943,5.936,5.938,3015.5
+1699260300000,5.939,5.939,5.927,5.929,2332.0
+1699260360000,5.928,5.928,5.913,5.928,4082.7
+1699260420000,5.928,5.932,5.927,5.93,1768.6
+1699260480000,5.931,5.933,5.924,5.931,1807.1
+1699260540000,5.931,5.934,5.927,5.927,1461.9
+1699260600000,5.927,5.934,5.927,5.932,1057.4
+1699260660000,5.933,5.95,5.933,5.949,3142.0
+1699260720000,5.948,5.955,5.945,5.947,1749.4
+1699260780000,5.948,5.951,5.946,5.951,3829.2
+1699260840000,5.952,5.957,5.95,5.952,1569.7
+1699260900000,5.954,5.965,5.954,5.963,5598.5
+1699260960000,5.963,5.972,5.961,5.971,2146.7
+1699261020000,5.971,5.973,5.959,5.964,6944.9
+1699261080000,5.964,5.981,5.964,5.975,12735.6
+1699261140000,5.975,5.981,5.971,5.978,4373.0
+1699261200000,5.977,6.0,5.976,5.992,14970.8
+1699261260000,5.992,6.003,5.983,5.991,7818.9
+1699261320000,5.991,5.991,5.981,5.99,6698.9
+1699261380000,5.989,5.989,5.981,5.984,3038.9
+1699261440000,5.984,5.987,5.979,5.985,3838.6
+1699261500000,5.984,5.986,5.981,5.984,1179.9
+1699261560000,5.983,5.984,5.979,5.983,2841.2
+1699261620000,5.983,5.997,5.982,5.99,5257.7
+1699261680000,5.99,5.991,5.985,5.985,1423.1
+1699261740000,5.983,5.99,5.982,5.983,2953.3
+1699261800000,5.984,6.0,5.982,5.999,5497.1
+1699261860000,5.999,6.0,5.991,5.996,2421.9
+1699261920000,5.996,6.0,5.991,5.997,2162.7
+1699261980000,5.996,6.0,5.995,5.997,1096.1
+1699262040000,5.997,6.004,5.993,6.002,4631.6
+1699262100000,6.001,6.002,5.996,5.998,1549.7
+1699262160000,5.998,6.009,5.995,6.007,2662.0
+1699262220000,6.006,6.014,6.003,6.008,6370.7
+1699262280000,6.01,6.014,6.0,6.001,13811.5
+1699262340000,6.002,6.007,5.999,6.006,3639.2
+1699262400000,6.005,6.011,6.005,6.009,2911.6
+1699262460000,6.009,6.01,5.998,5.999,1937.7
+1699262520000,5.997,6.001,5.991,5.995,2773.4
+1699262580000,5.995,5.998,5.985,5.985,7170.3
+1699262640000,5.988,5.999,5.988,5.999,954.8
+1699262700000,6.0,6.003,5.997,5.999,2439.4
+1699262760000,5.999,6.003,5.996,6.002,905.3
+1699262820000,6.001,6.004,5.993,5.995,1353.8
+1699262880000,5.995,5.996,5.993,5.993,1015.1
+1699262940000,5.993,6.001,5.992,6.0,1407.5
+1699263000000,5.999,6.009,5.996,6.007,5144.0
+1699263060000,6.007,6.016,6.003,6.016,4456.1
+1699263120000,6.017,6.017,6.0,6.007,4941.1
+1699263180000,6.008,6.011,6.0,6.007,4400.5
+1699263240000,6.007,6.009,6.004,6.007,2367.4
+1699263300000,6.006,6.012,6.006,6.009,1571.0
+1699263360000,6.009,6.017,6.006,6.009,4119.9
+1699263420000,6.009,6.012,6.005,6.006,3452.4
+1699263480000,6.006,6.008,5.993,5.998,5756.4
+1699263540000,5.997,5.999,5.99,5.993,4242.9
+1699263600000,5.993,5.995,5.986,5.989,5518.3
+1699263660000,5.989,6.0,5.989,5.995,4180.4
+1699263720000,5.995,5.998,5.991,5.997,1952.0
+1699263780000,5.997,5.999,5.995,5.999,2513.1
+1699263840000,5.998,6.005,5.995,6.0,8698.5
+1699263900000,6.002,6.004,5.998,6.0,3988.9
+1699263960000,6.0,6.007,6.0,6.007,2903.5
+1699264020000,6.008,6.014,6.007,6.011,4703.4
+1699264080000,6.009,6.014,6.006,6.01,2800.2
+1699264140000,6.011,6.014,6.007,6.008,1766.7
+1699264200000,6.007,6.007,5.998,6.001,4206.7
+1699264260000,6.0,6.003,5.987,5.996,4842.4
+1699264320000,5.995,5.995,5.985,5.991,5159.9
+1699264380000,5.991,6.002,5.991,6.002,1490.0
+1699264440000,6.003,6.003,5.997,6.001,2012.9
+1699264500000,6.0,6.0,5.99,5.995,2070.1
+1699264560000,5.995,6.004,5.994,6.004,1659.5
+1699264620000,6.003,6.004,5.997,6.002,1775.3
+1699264680000,6.003,6.015,6.001,6.013,1851.6
+1699264740000,6.013,6.017,6.002,6.006,5079.3
+1699264800000,6.007,6.01,6.003,6.008,3133.2
+1699264860000,6.007,6.012,6.002,6.006,2501.8
+1699264920000,6.006,6.006,5.999,6.001,1067.9
+1699264980000,6.001,6.011,5.996,6.01,3451.1
+1699265040000,6.011,6.015,6.007,6.012,3527.1
+1699265100000,6.012,6.013,6.006,6.011,3501.3
+1699265160000,6.011,6.017,6.003,6.015,5570.9
+1699265220000,6.016,6.022,6.013,6.017,4662.7
+1699265280000,6.016,6.022,6.015,6.02,2653.2
+1699265340000,6.021,6.024,6.018,6.022,1310.1
+1699265400000,6.022,6.022,6.015,6.017,2450.3
+1699265460000,6.017,6.024,6.017,6.022,1229.0
+1699265520000,6.022,6.027,6.019,6.027,4715.4
+1699265580000,6.026,6.032,6.024,6.03,1648.1
+1699265640000,6.03,6.039,6.028,6.038,5609.0
+1699265700000,6.038,6.042,6.035,6.036,5413.3
+1699265760000,6.037,6.045,6.036,6.042,2465.2
+1699265820000,6.043,6.05,6.038,6.044,4094.6
+1699265880000,6.044,6.049,6.042,6.046,1795.5
+1699265940000,6.046,6.049,6.038,6.044,4400.0
+1699266000000,6.043,6.048,6.039,6.043,4202.4
+1699266060000,6.043,6.048,6.041,6.044,4344.4
+1699266120000,6.043,6.047,6.039,6.047,1290.2
+1699266180000,6.047,6.055,6.044,6.046,6898.9
+1699266240000,6.047,6.05,6.036,6.047,6001.0
+1699266300000,6.047,6.053,6.043,6.049,3636.8
+1699266360000,6.049,6.053,6.045,6.048,2870.5
+1699266420000,6.051,6.054,6.044,6.05,3524.2
+1699266480000,6.051,6.057,6.049,6.056,2502.9
+1699266540000,6.055,6.058,6.051,6.054,2564.2
+1699266600000,6.054,6.059,6.05,6.051,6157.4
+1699266660000,6.05,6.057,6.048,6.052,6732.7
+1699266720000,6.052,6.057,6.051,6.055,1130.0
+1699266780000,6.055,6.059,6.05,6.052,6078.1
+1699266840000,6.052,6.054,6.05,6.053,2156.1
+1699266900000,6.054,6.058,6.051,6.057,2600.9
+1699266960000,6.056,6.06,6.054,6.059,2158.7
+1699267020000,6.059,6.069,6.055,6.066,5568.6
+1699267080000,6.067,6.075,6.067,6.072,4562.0
+1699267140000,6.072,6.077,6.072,6.076,2745.4
+1699267200000,6.077,6.09,6.076,6.081,13898.9
+1699267260000,6.082,6.082,6.076,6.08,2865.9
+1699267320000,6.08,6.08,6.057,6.059,12047.6
+1699267380000,6.059,6.067,6.054,6.067,5812.5
+1699267440000,6.068,6.072,6.066,6.066,3092.4
+1699267500000,6.067,6.073,6.067,6.068,1474.4
+1699267560000,6.067,6.067,6.046,6.054,8125.9
+1699267620000,6.055,6.071,6.055,6.068,4083.7
+1699267680000,6.07,6.074,6.069,6.071,1732.2
+1699267740000,6.071,6.074,6.067,6.071,4145.1
+1699267800000,6.073,6.079,6.071,6.079,935.1
+1699267860000,6.08,6.084,6.067,6.067,8684.1
+1699267920000,6.067,6.074,6.065,6.071,3277.4
+1699267980000,6.072,6.079,6.067,6.076,4489.6
+1699268040000,6.077,6.082,6.071,6.077,4823.9
+1699268100000,6.078,6.08,6.071,6.072,1796.0
+1699268160000,6.074,6.078,6.066,6.068,3220.0
+1699268220000,6.07,6.072,6.067,6.072,856.0
+1699268280000,6.072,6.074,6.068,6.07,2302.6
+1699268340000,6.071,6.077,6.07,6.073,1875.4
+1699268400000,6.072,6.078,6.07,6.075,5531.1
+1699268460000,6.074,6.076,6.067,6.071,3136.4
+1699268520000,6.071,6.074,6.057,6.064,6717.5
+1699268580000,6.065,6.066,6.057,6.062,4897.9
+1699268640000,6.062,6.068,6.054,6.057,4131.2
+1699268700000,6.056,6.06,6.054,6.055,2757.0
+1699268760000,6.056,6.059,6.053,6.054,3694.1
+1699268820000,6.054,6.058,6.041,6.041,4153.4
+1699268880000,6.042,6.043,6.022,6.033,8861.9
+1699268940000,6.033,6.033,6.016,6.028,15539.5
+1699269000000,6.029,6.034,6.024,6.028,5493.8
+1699269060000,6.027,6.027,6.001,6.027,12905.6
+1699269120000,6.025,6.026,6.018,6.021,5383.6
+1699269180000,6.021,6.033,6.021,6.032,3901.1
+1699269240000,6.032,6.035,6.028,6.035,2697.0
+1699269300000,6.036,6.041,6.03,6.04,3369.7
+1699269360000,6.04,6.042,6.031,6.04,2690.5
+1699269420000,6.04,6.056,6.04,6.055,5102.3
+1699269480000,6.056,6.061,6.051,6.06,3163.8
+1699269540000,6.06,6.06,6.045,6.046,3743.4
+1699269600000,6.047,6.057,6.043,6.056,3848.9
+1699269660000,6.056,6.057,6.042,6.044,2596.8
+1699269720000,6.043,6.047,6.034,6.035,2068.4
+1699269780000,6.035,6.041,6.033,6.04,2957.8
+1699269840000,6.04,6.041,6.034,6.039,2218.4
+1699269900000,6.038,6.048,6.033,6.046,3213.1
+1699269960000,6.046,6.046,6.037,6.04,2561.1
+1699270020000,6.04,6.042,6.036,6.039,1828.2
+1699270080000,6.038,6.042,6.036,6.041,2606.1
+1699270140000,6.042,6.047,6.041,6.046,2513.4
+1699270200000,6.045,6.057,6.045,6.057,2053.4
+1699270260000,6.058,6.06,6.048,6.05,3602.1
+1699270320000,6.051,6.052,6.049,6.05,638.8
+1699270380000,6.051,6.06,6.051,6.059,1658.3
+1699270440000,6.06,6.064,6.051,6.059,3936.4
+1699270500000,6.059,6.06,6.052,6.055,2155.5
+1699270560000,6.055,6.055,6.046,6.051,2184.3
+1699270620000,6.05,6.05,6.04,6.041,3565.1
+1699270680000,6.043,6.052,6.042,6.045,3845.7
+1699270740000,6.046,6.046,6.042,6.043,1063.8
+1699270800000,6.043,6.046,6.042,6.046,3034.1
+1699270860000,6.046,6.058,6.045,6.055,7856.4
+1699270920000,6.055,6.055,6.043,6.043,851.7
+1699270980000,6.044,6.051,6.042,6.048,2887.8
+1699271040000,6.047,6.047,6.036,6.036,6249.1
+1699271100000,6.036,6.04,6.028,6.034,11262.7
+1699271160000,6.036,6.04,6.034,6.039,1847.4
+1699271220000,6.039,6.04,6.035,6.036,6774.6
+1699271280000,6.037,6.041,6.037,6.04,1708.7
+1699271340000,6.039,6.046,6.038,6.046,2947.1
+1699271400000,6.045,6.047,6.028,6.035,13457.9
+1699271460000,6.035,6.04,6.033,6.036,3851.6
+1699271520000,6.034,6.037,6.026,6.03,1775.2
+1699271580000,6.031,6.038,6.031,6.034,4180.7
+1699271640000,6.032,6.037,6.03,6.033,2941.1
+1699271700000,6.033,6.039,6.032,6.039,1942.6
+1699271760000,6.039,6.045,6.036,6.039,6789.4
+1699271820000,6.039,6.041,6.033,6.037,1900.4
+1699271880000,6.038,6.04,6.037,6.038,644.8
+1699271940000,6.039,6.049,6.038,6.048,3097.8
+1699272000000,6.047,6.05,6.044,6.045,3525.5
+1699272060000,6.045,6.046,6.032,6.033,18447.1
+1699272120000,6.032,6.036,6.028,6.03,6542.0
+1699272180000,6.03,6.032,6.026,6.029,6889.5
+1699272240000,6.028,6.031,6.027,6.031,3395.4
+1699272300000,6.032,6.046,6.03,6.033,7618.6
+1699272360000,6.033,6.034,6.007,6.011,9622.0
+1699272420000,6.012,6.014,6.004,6.012,7891.6
+1699272480000,6.012,6.015,6.008,6.012,2904.9
+1699272540000,6.012,6.023,6.011,6.023,3741.6
+1699272600000,6.024,6.031,6.016,6.017,2818.9
+1699272660000,6.018,6.023,6.011,6.023,2553.9
+1699272720000,6.023,6.029,6.023,6.029,1545.2
+1699272780000,6.029,6.035,6.027,6.029,4333.3
+1699272840000,6.03,6.035,6.028,6.034,3704.6
+1699272900000,6.035,6.043,6.032,6.034,3755.8
+1699272960000,6.035,6.039,6.021,6.022,4167.7
+1699273020000,6.021,6.022,6.0,6.02,26600.9
+1699273080000,6.022,6.031,6.019,6.028,10608.8
+1699273140000,6.028,6.039,6.021,6.028,5386.5
+1699273200000,6.027,6.04,6.027,6.033,6607.5
+1699273260000,6.034,6.037,6.028,6.028,2181.3
+1699273320000,6.027,6.03,6.021,6.026,3976.0
+1699273380000,6.026,6.026,6.019,6.024,2327.7
+1699273440000,6.025,6.027,6.022,6.023,2133.6
+1699273500000,6.025,6.032,6.02,6.032,2939.5
+1699273560000,6.031,6.038,6.03,6.03,5476.4
+1699273620000,6.03,6.045,6.017,6.041,22405.0
+1699273680000,6.042,6.048,6.036,6.047,7954.7
+1699273740000,6.048,6.058,6.048,6.055,6472.9
+1699273800000,6.056,6.057,6.043,6.049,5490.1
+1699273860000,6.048,6.051,6.042,6.051,5327.0
+1699273920000,6.052,6.061,6.048,6.054,3658.2
+1699273980000,6.055,6.06,6.052,6.057,2555.5
+1699274040000,6.056,6.06,6.053,6.057,3973.1
+1699274100000,6.057,6.077,6.056,6.073,11341.3
+1699274160000,6.074,6.089,6.074,6.082,11495.7
+1699274220000,6.081,6.081,6.061,6.065,8557.4
+1699274280000,6.066,6.072,6.064,6.068,6138.6
+1699274340000,6.068,6.077,6.063,6.067,3429.1
+1699274400000,6.068,6.071,6.059,6.068,6770.9
+1699274460000,6.069,6.071,6.064,6.069,5208.5
+1699274520000,6.069,6.077,6.068,6.068,1760.7
+1699274580000,6.067,6.067,6.062,6.066,2295.5
+1699274640000,6.067,6.082,6.067,6.082,5947.2
+1699274700000,6.084,6.086,6.081,6.084,6117.3
+1699274760000,6.086,6.088,6.066,6.072,13069.4
+1699274820000,6.073,6.084,6.073,6.082,7823.9
+1699274880000,6.081,6.087,6.077,6.079,4544.5
+1699274940000,6.078,6.083,6.072,6.081,4285.7
+1699275000000,6.081,6.081,6.071,6.079,3166.1
+1699275060000,6.078,6.079,6.073,6.074,1361.9
+1699275120000,6.074,6.076,6.069,6.075,2589.2
+1699275180000,6.077,6.077,6.073,6.075,677.9
+1699275240000,6.075,6.076,6.072,6.075,1336.6
+1699275300000,6.075,6.075,6.068,6.07,3736.6
+1699275360000,6.068,6.076,6.066,6.074,2383.0
+1699275420000,6.073,6.078,6.07,6.077,3070.1
+1699275480000,6.077,6.088,6.074,6.084,7713.2
+1699275540000,6.087,6.093,6.082,6.089,5519.6
+1699275600000,6.089,6.089,6.077,6.078,5934.4
+1699275660000,6.078,6.083,6.073,6.081,4380.9
+1699275720000,6.081,6.086,6.08,6.085,3798.0
+1699275780000,6.086,6.086,6.073,6.074,2585.0
+1699275840000,6.075,6.081,6.073,6.08,4726.4
+1699275900000,6.081,6.082,6.076,6.076,2072.8
+1699275960000,6.077,6.082,6.077,6.08,1773.6
+1699276020000,6.079,6.082,6.072,6.076,3249.4
+1699276080000,6.076,6.082,6.073,6.075,4117.7
+1699276140000,6.076,6.08,6.07,6.076,4715.0
+1699276200000,6.077,6.102,6.074,6.1,13490.5
+1699276260000,6.1,6.112,6.08,6.08,29151.0
+1699276320000,6.08,6.088,6.079,6.081,11715.9
+1699276380000,6.081,6.092,6.079,6.086,6433.7
+1699276440000,6.086,6.089,6.077,6.079,7757.0
+1699276500000,6.079,6.086,6.062,6.065,8518.3
+1699276560000,6.064,6.065,6.033,6.036,28916.4
+1699276620000,6.035,6.044,6.028,6.038,12714.3
+1699276680000,6.038,6.044,6.028,6.029,12107.7
+1699276740000,6.031,6.041,6.022,6.029,6945.8
+1699276800000,6.03,6.038,6.015,6.016,9468.7
+1699276860000,6.017,6.022,5.974,5.978,34715.7
+1699276920000,5.977,6.003,5.977,6.0,12398.2
+1699276980000,5.999,6.003,5.992,6.0,9618.9
+1699277040000,5.997,6.024,5.995,6.004,17047.3
+1699277100000,6.004,6.008,5.984,6.008,10783.3
+1699277160000,6.009,6.017,5.985,5.988,6679.6
+1699277220000,5.987,5.994,5.984,5.994,5812.1
+1699277280000,5.995,6.01,5.995,6.007,8599.7
+1699277340000,6.008,6.012,6.006,6.01,6450.9
+1699277400000,6.008,6.019,6.004,6.014,7093.1
+1699277460000,6.016,6.017,6.001,6.015,5299.7
+1699277520000,6.015,6.024,6.015,6.019,6317.7
+1699277580000,6.02,6.025,6.015,6.02,3824.1
+1699277640000,6.018,6.022,6.01,6.01,1763.0
+1699277700000,6.009,6.015,6.009,6.015,3610.1
+1699277760000,6.016,6.022,6.01,6.019,4797.9
+1699277820000,6.018,6.041,6.018,6.038,3063.7
+1699277880000,6.039,6.041,6.024,6.026,3899.0
+1699277940000,6.025,6.026,6.013,6.016,5716.6
+1699278000000,6.015,6.02,6.012,6.02,2571.6
+1699278060000,6.021,6.026,6.016,6.022,6578.0
+1699278120000,6.021,6.024,6.01,6.01,1808.0
+1699278180000,6.01,6.011,5.983,5.99,11271.6
+1699278240000,5.991,6.007,5.991,6.002,8488.2
+1699278300000,6.003,6.008,5.987,6.008,10821.6
+1699278360000,6.01,6.02,6.004,6.014,8678.6
+1699278420000,6.013,6.014,5.991,5.998,7784.5
+1699278480000,5.998,6.011,5.99,6.009,9604.8
+1699278540000,6.01,6.028,6.01,6.013,8786.6
+1699278600000,6.013,6.03,6.013,6.03,4292.3
+1699278660000,6.029,6.036,6.016,6.036,7535.0
+1699278720000,6.035,6.039,6.028,6.034,6087.4
+1699278780000,6.034,6.043,6.032,6.04,5805.1
+1699278840000,6.039,6.039,6.032,6.037,3128.5
+1699278900000,6.037,6.04,6.032,6.038,3608.0
+1699278960000,6.039,6.041,6.033,6.035,2080.8
+1699279020000,6.035,6.038,6.033,6.035,1969.7
+1699279080000,6.036,6.044,6.035,6.037,1490.2
+1699279140000,6.038,6.039,6.034,6.037,2155.1
+1699279200000,6.036,6.041,6.035,6.04,2668.3
+1699279260000,6.041,6.043,6.034,6.039,5001.0
+1699279320000,6.04,6.045,6.037,6.04,4562.7
+1699279380000,6.041,6.051,6.036,6.044,9823.0
+1699279440000,6.043,6.05,6.04,6.046,5546.5
+1699279500000,6.046,6.074,6.041,6.066,18402.8
+1699279560000,6.065,6.077,6.053,6.06,14805.4
+1699279620000,6.059,6.066,6.053,6.064,5895.1
+1699279680000,6.064,6.07,6.06,6.063,5226.0
+1699279740000,6.063,6.065,6.048,6.054,16681.4
+1699279800000,6.054,6.059,6.051,6.052,3372.6
+1699279860000,6.053,6.061,6.05,6.052,4330.1
+1699279920000,6.052,6.058,6.05,6.055,5355.2
+1699279980000,6.053,6.053,6.038,6.042,5701.4
+1699280040000,6.044,6.055,6.04,6.055,2610.6
+1699280100000,6.054,6.062,6.054,6.057,3230.7
+1699280160000,6.057,6.063,6.056,6.058,4799.3
+1699280220000,6.057,6.078,6.055,6.074,6319.1
+1699280280000,6.073,6.089,6.072,6.087,4606.7
+1699280340000,6.087,6.093,6.084,6.085,8684.2
+1699280400000,6.086,6.11,6.086,6.109,16384.0
+1699280460000,6.108,6.15,6.105,6.148,55273.2
+1699280520000,6.147,6.153,6.117,6.124,33992.1
+1699280580000,6.123,6.126,6.087,6.109,46207.3
+1699280640000,6.11,6.133,6.11,6.126,15527.9
+1699280700000,6.126,6.148,6.119,6.148,32816.5
+1699280760000,6.147,6.147,6.115,6.127,22219.3
+1699280820000,6.127,6.14,6.126,6.138,9287.6
+1699280880000,6.139,6.144,6.132,6.14,7217.9
+1699280940000,6.139,6.141,6.126,6.136,11744.4
+1699281000000,6.137,6.146,6.131,6.131,10534.2
+1699281060000,6.132,6.141,6.12,6.127,7850.0
+1699281120000,6.125,6.129,6.112,6.121,12625.5
+1699281180000,6.119,6.125,6.106,6.116,8396.5
+1699281240000,6.117,6.135,6.115,6.133,7089.2
+1699281300000,6.132,6.139,6.107,6.111,25745.3
+1699281360000,6.11,6.11,6.08,6.105,28218.1
+1699281420000,6.105,6.111,6.1,6.105,8242.4
+1699281480000,6.104,6.109,6.1,6.108,6068.1
+1699281540000,6.108,6.118,6.107,6.11,9259.7
+1699281600000,6.11,6.114,6.1,6.105,7012.0
+1699281660000,6.105,6.106,6.1,6.102,2132.6
+1699281720000,6.101,6.113,6.096,6.104,12738.5
+1699281780000,6.103,6.104,6.097,6.098,3192.1
+1699281840000,6.1,6.117,6.1,6.109,5392.7
+1699281900000,6.108,6.11,6.09,6.106,9548.3
+1699281960000,6.106,6.144,6.104,6.137,16924.7
+1699282020000,6.137,6.137,6.117,6.117,6362.1
+1699282080000,6.119,6.177,6.114,6.172,41580.5
+1699282140000,6.171,6.171,6.137,6.148,27619.6
+1699282200000,6.148,6.165,6.145,6.164,17052.1
+1699282260000,6.165,6.173,6.152,6.173,13944.8
+1699282320000,6.173,6.186,6.165,6.172,18521.3
+1699282380000,6.173,6.175,6.159,6.163,7859.8
+1699282440000,6.163,6.179,6.16,6.176,17579.2
+1699282500000,6.176,6.194,6.173,6.177,22282.5
+1699282560000,6.177,6.198,6.177,6.18,12987.9
+1699282620000,6.18,6.183,6.171,6.177,7014.2
+1699282680000,6.175,6.181,6.158,6.178,17524.5
+1699282740000,6.179,6.182,6.167,6.176,5694.8
+1699282800000,6.175,6.18,6.17,6.176,16021.3
+1699282860000,6.176,6.188,6.174,6.188,6153.2
+1699282920000,6.187,6.188,6.153,6.161,18530.9
+1699282980000,6.162,6.169,6.137,6.142,28582.5
+1699283040000,6.142,6.152,6.137,6.15,12408.6
+1699283100000,6.15,6.159,6.146,6.151,8321.4
+1699283160000,6.152,6.159,6.15,6.15,7510.6
+1699283220000,6.15,6.152,6.128,6.132,12687.6
+1699283280000,6.131,6.142,6.116,6.129,13302.6
+1699283340000,6.129,6.15,6.124,6.145,9441.8
+1699283400000,6.144,6.155,6.144,6.153,6280.0
+1699283460000,6.152,6.155,6.147,6.148,4311.5
+1699283520000,6.148,6.152,6.14,6.142,9979.1
+1699283580000,6.142,6.145,6.127,6.134,9513.3
+1699283640000,6.135,6.142,6.132,6.142,4915.4
+1699283700000,6.143,6.145,6.133,6.134,3802.0
+1699283760000,6.135,6.137,6.127,6.135,5981.4
+1699283820000,6.135,6.167,6.133,6.164,14293.1
+1699283880000,6.162,6.191,6.154,6.157,33875.8
+1699283940000,6.157,6.162,6.149,6.154,12651.4
+1699284000000,6.153,6.167,6.15,6.16,9353.3
+1699284060000,6.16,6.167,6.154,6.165,8233.8
+1699284120000,6.166,6.173,6.157,6.157,5504.1
+1699284180000,6.157,6.161,6.147,6.148,6826.9
+1699284240000,6.147,6.156,6.147,6.156,3346.1
+1699284300000,6.155,6.157,6.139,6.139,5468.1
+1699284360000,6.138,6.144,6.131,6.144,5140.7
+1699284420000,6.143,6.148,6.139,6.145,3514.1
+1699284480000,6.144,6.161,6.144,6.161,3659.4
+1699284540000,6.16,6.167,6.155,6.167,3550.3
+1699284600000,6.168,6.174,6.148,6.148,5381.7
+1699284660000,6.148,6.151,6.144,6.147,3538.8
+1699284720000,6.147,6.158,6.141,6.153,9750.9
+1699284780000,6.154,6.154,6.14,6.14,2700.8
+1699284840000,6.14,6.148,6.132,6.145,6472.2
+1699284900000,6.144,6.151,6.137,6.15,2631.5
+1699284960000,6.149,6.15,6.124,6.128,7068.1
+1699285020000,6.127,6.135,6.116,6.125,14626.2
+1699285080000,6.125,6.133,6.12,6.123,6649.5
+1699285140000,6.122,6.125,6.108,6.122,14677.3
+1699285200000,6.122,6.134,6.121,6.129,7288.0
+1699285260000,6.127,6.132,6.123,6.128,3387.8
+1699285320000,6.128,6.134,6.124,6.132,2186.9
+1699285380000,6.13,6.132,6.125,6.13,2196.7
+1699285440000,6.129,6.133,6.125,6.127,2856.9
+1699285500000,6.128,6.129,6.11,6.116,3603.5
+1699285560000,6.116,6.128,6.109,6.114,13419.0
+1699285620000,6.115,6.117,6.111,6.113,1246.5
+1699285680000,6.113,6.115,6.108,6.111,2548.6
+1699285740000,6.111,6.116,6.101,6.107,4401.6
+1699285800000,6.107,6.116,6.105,6.116,3687.6
+1699285860000,6.118,6.118,6.106,6.11,4370.5
+1699285920000,6.111,6.113,6.108,6.111,2172.1
+1699285980000,6.111,6.129,6.111,6.125,3323.9
+1699286040000,6.125,6.13,6.124,6.13,1986.3
+1699286100000,6.131,6.131,6.116,6.124,2734.2
+1699286160000,6.125,6.127,6.112,6.118,3825.6
+1699286220000,6.118,6.119,6.109,6.111,2156.7
+1699286280000,6.112,6.113,6.1,6.109,15526.4
+1699286340000,6.109,6.117,6.106,6.115,5082.4
+1699286400000,6.115,6.121,6.112,6.12,4548.1
+1699286460000,6.121,6.132,6.116,6.132,4232.6
+1699286520000,6.131,6.14,6.12,6.12,3603.2
+1699286580000,6.121,6.123,6.115,6.121,5051.4
+1699286640000,6.123,6.126,6.121,6.123,5186.1
+1699286700000,6.123,6.127,6.118,6.119,3158.9
+1699286760000,6.118,6.124,6.114,6.122,3491.9
+1699286820000,6.124,6.127,6.123,6.123,1436.5
+1699286880000,6.123,6.125,6.116,6.12,3443.3
+1699286940000,6.121,6.123,6.116,6.119,2236.6
+1699287000000,6.118,6.12,6.111,6.111,4001.2
+1699287060000,6.111,6.111,6.095,6.098,7023.8
+1699287120000,6.099,6.1,6.088,6.092,8733.5
+1699287180000,6.091,6.098,6.09,6.092,4204.4
+1699287240000,6.092,6.092,6.074,6.077,20970.3
+1699287300000,6.077,6.077,6.047,6.063,19371.4
+1699287360000,6.063,6.064,6.036,6.052,26139.7
+1699287420000,6.053,6.058,6.043,6.055,11113.4
+1699287480000,6.055,6.06,6.054,6.056,3600.1
+1699287540000,6.057,6.069,6.057,6.069,7751.6
+1699287600000,6.07,6.072,6.056,6.068,8607.5
+1699287660000,6.065,6.065,6.05,6.055,6336.0
+1699287720000,6.055,6.07,6.053,6.065,3555.2
+1699287780000,6.068,6.072,6.06,6.06,3498.9
+1699287840000,6.061,6.073,6.061,6.069,2809.7
+1699287900000,6.067,6.073,6.047,6.065,11724.6
+1699287960000,6.064,6.079,6.064,6.072,4165.8
+1699288020000,6.071,6.075,6.067,6.067,2811.9
+1699288080000,6.069,6.079,6.069,6.074,4572.3
+1699288140000,6.075,6.083,6.073,6.074,2510.5
+1699288200000,6.074,6.082,6.073,6.082,3144.8
+1699288260000,6.083,6.097,6.081,6.087,9895.7
+1699288320000,6.088,6.094,6.08,6.083,5825.5
+1699288380000,6.083,6.083,6.073,6.08,8274.3
+1699288440000,6.08,6.085,6.069,6.08,9947.0
+1699288500000,6.08,6.113,6.079,6.108,10057.1
+1699288560000,6.108,6.108,6.09,6.1,5810.9
+1699288620000,6.099,6.109,6.095,6.102,2492.8
+1699288680000,6.102,6.118,6.102,6.111,4067.1
+1699288740000,6.112,6.114,6.108,6.112,2428.2
+1699288800000,6.112,6.116,6.107,6.109,4095.4
+1699288860000,6.109,6.121,6.109,6.114,3556.5
+1699288920000,6.115,6.119,6.112,6.115,2384.8
+1699288980000,6.117,6.129,6.115,6.124,2338.3
+1699289040000,6.123,6.139,6.123,6.133,16861.9
+1699289100000,6.133,6.142,6.131,6.139,4641.7
+1699289160000,6.139,6.14,6.12,6.122,9761.9
+1699289220000,6.12,6.141,6.12,6.134,4555.3
+1699289280000,6.134,6.14,6.123,6.123,4402.3
+1699289340000,6.123,6.123,6.11,6.116,7411.9
+1699289400000,6.117,6.118,6.093,6.103,7471.7
+1699289460000,6.1,6.114,6.093,6.099,7109.8
+1699289520000,6.1,6.107,6.096,6.104,3079.5
+1699289580000,6.104,6.113,6.092,6.112,3661.2
+1699289640000,6.111,6.114,6.102,6.104,4709.4
+1699289700000,6.106,6.16,6.104,6.16,20685.7
+1699289760000,6.161,6.167,6.125,6.135,29795.0
+1699289820000,6.137,6.146,6.134,6.144,7046.7
+1699289880000,6.143,6.144,6.13,6.137,4060.6
+1699289940000,6.135,6.147,6.134,6.142,4407.6
+1699290000000,6.142,6.173,6.142,6.163,17395.7
+1699290060000,6.162,6.163,6.145,6.151,9829.1
+1699290120000,6.152,6.156,6.147,6.147,2004.2
+1699290180000,6.148,6.149,6.135,6.142,5659.5
+1699290240000,6.142,6.144,6.133,6.133,4545.1
+1699290300000,6.133,6.154,6.123,6.154,9971.5
+1699290360000,6.154,6.154,6.138,6.151,5388.9
+1699290420000,6.15,6.153,6.144,6.15,2738.6
+1699290480000,6.151,6.151,6.143,6.144,3471.0
+1699290540000,6.144,6.156,6.144,6.153,1408.0
+1699290600000,6.154,6.165,6.153,6.162,3735.4
+1699290660000,6.163,6.165,6.151,6.16,4986.0
+1699290720000,6.16,6.164,6.152,6.16,1435.5
+1699290780000,6.159,6.162,6.154,6.161,2094.4
+1699290840000,6.162,6.163,6.156,6.157,1148.4
+1699290900000,6.157,6.157,6.142,6.147,4459.9
+1699290960000,6.147,6.15,6.144,6.144,2148.1
+1699291020000,6.144,6.161,6.143,6.158,3546.2
+1699291080000,6.158,6.162,6.151,6.154,3955.0
+1699291140000,6.155,6.164,6.154,6.159,2970.7
+1699291200000,6.159,6.16,6.151,6.156,1915.7
+1699291260000,6.156,6.16,6.154,6.159,1784.4
+1699291320000,6.159,6.159,6.141,6.145,3894.8
+1699291380000,6.144,6.149,6.14,6.149,4111.0
+1699291440000,6.146,6.152,6.143,6.146,1522.4
+1699291500000,6.145,6.149,6.133,6.135,2775.6
+1699291560000,6.134,6.138,6.126,6.133,4666.4
+1699291620000,6.136,6.136,6.128,6.136,2124.7
+1699291680000,6.136,6.145,6.136,6.145,2419.5
+1699291740000,6.145,6.147,6.138,6.139,2089.1
+1699291800000,6.139,6.2,6.133,6.186,61457.8
+1699291860000,6.185,6.198,6.168,6.168,16396.7
+1699291920000,6.167,6.18,6.164,6.177,6020.3
+1699291980000,6.176,6.182,6.169,6.182,3255.3
+1699292040000,6.183,6.2,6.17,6.176,16909.9
+1699292100000,6.176,6.186,6.17,6.172,10355.6
+1699292160000,6.172,6.182,6.17,6.172,12212.8
+1699292220000,6.172,6.217,6.164,6.209,65080.2
+1699292280000,6.209,6.228,6.177,6.18,88396.5
+1699292340000,6.181,6.181,6.144,6.157,29940.1
+1699292400000,6.158,6.166,6.154,6.158,8098.3
+1699292460000,6.16,6.19,6.158,6.183,13331.4
+1699292520000,6.183,6.195,6.183,6.193,12517.4
+1699292580000,6.193,6.196,6.186,6.196,6291.7
+1699292640000,6.195,6.195,6.187,6.189,5789.0
+1699292700000,6.188,6.207,6.187,6.199,9842.8
+1699292760000,6.196,6.216,6.193,6.214,5989.9
+1699292820000,6.214,6.224,6.197,6.213,21173.1
+1699292880000,6.212,6.241,6.208,6.222,16587.1
+1699292940000,6.221,6.231,6.221,6.225,6692.3
+1699293000000,6.224,6.254,6.223,6.244,23241.6
+1699293060000,6.244,6.259,6.24,6.248,9944.5
+1699293120000,6.248,6.264,6.243,6.256,17831.6
+1699293180000,6.255,6.259,6.249,6.256,8063.3
+1699293240000,6.255,6.278,6.255,6.269,13669.5
+1699293300000,6.268,6.268,6.248,6.262,13443.3
+1699293360000,6.261,6.28,6.259,6.269,16572.4
+1699293420000,6.268,6.268,6.249,6.249,17740.3
+1699293480000,6.251,6.251,6.215,6.227,57660.5
+1699293540000,6.227,6.23,6.216,6.221,10852.9
+1699293600000,6.221,6.224,6.213,6.215,5997.5
+1699293660000,6.216,6.261,6.216,6.256,16297.7
+1699293720000,6.256,6.261,6.246,6.246,8172.9
+1699293780000,6.245,6.263,6.235,6.255,8781.9
+1699293840000,6.255,6.257,6.221,6.232,18186.7
+1699293900000,6.232,6.247,6.224,6.24,9408.1
+1699293960000,6.239,6.239,6.227,6.231,6297.3
+1699294020000,6.231,6.238,6.229,6.229,3064.0
+1699294080000,6.23,6.23,6.219,6.219,9533.0
+1699294140000,6.219,6.231,6.211,6.214,13107.8
+1699294200000,6.213,6.223,6.205,6.21,6462.7
+1699294260000,6.212,6.224,6.194,6.195,14171.0
+1699294320000,6.196,6.2,6.169,6.187,20864.2
+1699294380000,6.188,6.21,6.185,6.207,17702.6
+1699294440000,6.207,6.208,6.191,6.197,6327.7
+1699294500000,6.197,6.205,6.189,6.191,5915.9
+1699294560000,6.191,6.206,6.186,6.202,7383.1
+1699294620000,6.202,6.206,6.19,6.194,5371.8
+1699294680000,6.194,6.196,6.158,6.166,18104.0
+1699294740000,6.167,6.185,6.161,6.177,13210.1
+1699294800000,6.176,6.189,6.173,6.188,5407.7
+1699294860000,6.188,6.198,6.185,6.194,3518.0
+1699294920000,6.194,6.198,6.191,6.194,3545.1
+1699294980000,6.194,6.198,6.189,6.194,4750.5
+1699295040000,6.193,6.2,6.184,6.189,4250.9
+1699295100000,6.188,6.192,6.182,6.192,4434.3
+1699295160000,6.192,6.192,6.179,6.185,4161.7
+1699295220000,6.184,6.185,6.174,6.175,6844.6
+1699295280000,6.176,6.18,6.167,6.169,3924.5
+1699295340000,6.168,6.172,6.161,6.172,5532.1
+1699295400000,6.172,6.174,6.15,6.158,20461.3
+1699295460000,6.159,6.17,6.159,6.168,3392.2
+1699295520000,6.169,6.172,6.142,6.151,10790.2
+1699295580000,6.151,6.164,6.151,6.16,11166.7
+1699295640000,6.161,6.169,6.161,6.163,1990.0
+1699295700000,6.163,6.181,6.161,6.179,6335.5
+1699295760000,6.179,6.185,6.164,6.179,8205.2
+1699295820000,6.18,6.182,6.172,6.177,2222.6
+1699295880000,6.177,6.186,6.177,6.183,2444.3
+1699295940000,6.182,6.185,6.18,6.182,1211.4
+1699296000000,6.181,6.19,6.173,6.173,4595.3
+1699296060000,6.172,6.189,6.17,6.188,3105.2
+1699296120000,6.187,6.189,6.177,6.188,1979.6
+1699296180000,6.188,6.19,6.18,6.185,2381.2
+1699296240000,6.185,6.189,6.178,6.182,3163.2
+1699296300000,6.181,6.183,6.171,6.181,5913.6
+1699296360000,6.182,6.209,6.182,6.206,10644.4
+1699296420000,6.206,6.212,6.205,6.211,4904.4
+1699296480000,6.211,6.211,6.202,6.204,8721.7
+1699296540000,6.204,6.207,6.192,6.198,3430.4
+1699296600000,6.199,6.202,6.188,6.198,7577.0
+1699296660000,6.199,6.203,6.191,6.194,2801.8
+1699296720000,6.195,6.201,6.191,6.194,4232.7
+1699296780000,6.194,6.2,6.189,6.199,2214.7
+1699296840000,6.199,6.201,6.193,6.197,1753.4
+1699296900000,6.197,6.199,6.19,6.192,2837.7
+1699296960000,6.191,6.202,6.191,6.2,2293.4
+1699297020000,6.201,6.204,6.194,6.194,2945.2
+1699297080000,6.193,6.198,6.19,6.198,1630.3
+1699297140000,6.197,6.205,6.195,6.203,2070.5
+1699297200000,6.204,6.204,6.194,6.196,4569.0
+1699297260000,6.196,6.196,6.184,6.185,3613.5
+1699297320000,6.185,6.19,6.18,6.188,4018.5
+1699297380000,6.187,6.194,6.187,6.191,2472.5
+1699297440000,6.192,6.199,6.19,6.19,2689.6
+1699297500000,6.191,6.192,6.183,6.188,6697.7
+1699297560000,6.187,6.187,6.181,6.184,3235.7
+1699297620000,6.184,6.188,6.177,6.183,3668.4
+1699297680000,6.183,6.19,6.181,6.187,5035.3
+1699297740000,6.187,6.187,6.182,6.186,2899.9
+1699297800000,6.187,6.189,6.184,6.187,2364.9
+1699297860000,6.186,6.192,6.186,6.188,2135.4
+1699297920000,6.191,6.206,6.191,6.203,5657.5
+1699297980000,6.203,6.207,6.201,6.203,1964.8
+1699298040000,6.204,6.219,6.204,6.219,2705.0
+1699298100000,6.219,6.225,6.214,6.217,4959.9
+1699298160000,6.217,6.22,6.216,6.217,2563.8
+1699298220000,6.217,6.229,6.217,6.224,4056.0
+1699298280000,6.223,6.237,6.222,6.236,3248.9
+1699298340000,6.238,6.24,6.231,6.231,2991.9
+1699298400000,6.231,6.24,6.227,6.227,3932.9
+1699298460000,6.228,6.233,6.226,6.228,3706.0
+1699298520000,6.229,6.235,6.225,6.228,2556.6
+1699298580000,6.23,6.235,6.228,6.23,3376.6
+1699298640000,6.228,6.235,6.226,6.23,4281.5
+1699298700000,6.23,6.239,6.227,6.227,2899.7
+1699298760000,6.228,6.236,6.228,6.232,4202.0
+1699298820000,6.23,6.232,6.224,6.229,2053.4
+1699298880000,6.229,6.233,6.225,6.226,2384.9
+1699298940000,6.226,6.228,6.22,6.223,3301.6
+1699299000000,6.222,6.227,6.205,6.208,6636.1
+1699299060000,6.209,6.227,6.209,6.225,4431.2
+1699299120000,6.225,6.231,6.214,6.231,6672.2
+1699299180000,6.229,6.229,6.221,6.227,2589.2
+1699299240000,6.227,6.238,6.226,6.228,6089.7
+1699299300000,6.229,6.231,6.218,6.218,4885.6
+1699299360000,6.218,6.222,6.213,6.217,4209.1
+1699299420000,6.217,6.221,6.213,6.216,6356.7
+1699299480000,6.216,6.217,6.213,6.217,2223.0
+1699299540000,6.217,6.219,6.21,6.218,2628.7
+1699299600000,6.217,6.22,6.214,6.215,3199.9
+1699299660000,6.215,6.227,6.215,6.217,5551.2
+1699299720000,6.217,6.22,6.217,6.22,1663.2
+1699299780000,6.222,6.229,6.222,6.227,4793.9
+1699299840000,6.228,6.234,6.228,6.234,5677.9
+1699299900000,6.234,6.243,6.233,6.241,4988.0
+1699299960000,6.24,6.247,6.234,6.237,6126.6
+1699300020000,6.237,6.237,6.227,6.228,3907.5
+1699300080000,6.229,6.237,6.228,6.234,2856.9
+1699300140000,6.234,6.24,6.233,6.24,1853.2
+1699300200000,6.241,6.241,6.225,6.233,8866.2
+1699300260000,6.232,6.24,6.23,6.238,3304.8
+1699300320000,6.239,6.24,6.231,6.238,2141.5
+1699300380000,6.237,6.237,6.234,6.234,1311.9
+1699300440000,6.235,6.24,6.234,6.234,4347.5
+1699300500000,6.234,6.237,6.231,6.231,2468.6
+1699300560000,6.232,6.233,6.213,6.215,13344.2
+1699300620000,6.217,6.228,6.217,6.219,4531.9
+1699300680000,6.22,6.239,6.22,6.239,3006.8
+1699300740000,6.238,6.238,6.233,6.237,2551.4
+1699300800000,6.236,6.241,6.235,6.236,3817.8
+1699300860000,6.236,6.237,6.224,6.229,3034.2
+1699300920000,6.231,6.234,6.222,6.226,1683.1
+1699300980000,6.225,6.234,6.221,6.229,2166.4
+1699301040000,6.23,6.236,6.221,6.221,10262.0
+1699301100000,6.221,6.221,6.201,6.205,7166.3
+1699301160000,6.205,6.216,6.203,6.207,13896.8
+1699301220000,6.207,6.211,6.194,6.208,18488.5
+1699301280000,6.208,6.208,6.195,6.201,7149.6
+1699301340000,6.202,6.206,6.193,6.197,7222.3
+1699301400000,6.198,6.2,6.183,6.186,7853.4
+1699301460000,6.187,6.192,6.187,6.188,1843.3
+1699301520000,6.189,6.197,6.186,6.197,2221.0
+1699301580000,6.197,6.197,6.19,6.19,2439.9
+1699301640000,6.191,6.193,6.174,6.174,5754.8
+1699301700000,6.174,6.195,6.174,6.194,4910.7
+1699301760000,6.194,6.195,6.187,6.192,1955.6
+1699301820000,6.193,6.195,6.183,6.193,2662.6
+1699301880000,6.191,6.191,6.18,6.183,2278.3
+1699301940000,6.184,6.187,6.18,6.184,3294.3
+1699302000000,6.185,6.185,6.172,6.175,5158.0
+1699302060000,6.176,6.178,6.175,6.175,1148.8
+1699302120000,6.175,6.181,6.17,6.178,3124.8
+1699302180000,6.177,6.18,6.171,6.178,2074.4
+1699302240000,6.178,6.178,6.171,6.176,1410.3
+1699302300000,6.177,6.18,6.174,6.176,1763.0
+1699302360000,6.177,6.178,6.173,6.173,1012.0
+1699302420000,6.173,6.18,6.173,6.176,1218.4
+1699302480000,6.177,6.178,6.161,6.162,4487.5
+1699302540000,6.161,6.163,6.152,6.16,6463.2
+1699302600000,6.161,6.165,6.16,6.165,3682.7
+1699302660000,6.165,6.171,6.162,6.166,3264.9
+1699302720000,6.167,6.171,6.167,6.17,1044.0
+1699302780000,6.171,6.179,6.167,6.178,2060.9
+1699302840000,6.179,6.181,6.175,6.18,2489.5
+1699302900000,6.177,6.18,6.176,6.179,1760.6
+1699302960000,6.18,6.18,6.171,6.171,1401.7
+1699303020000,6.17,6.172,6.166,6.167,2629.2
+1699303080000,6.167,6.168,6.165,6.167,1091.4
+1699303140000,6.168,6.17,6.157,6.161,3793.0
+1699303200000,6.162,6.179,6.162,6.178,6527.0
+1699303260000,6.177,6.178,6.172,6.173,1194.2
+1699303320000,6.172,6.178,6.169,6.176,2758.5
+1699303380000,6.176,6.178,6.172,6.178,1105.8
+1699303440000,6.178,6.181,6.176,6.179,1825.5
+1699303500000,6.179,6.179,6.173,6.175,1983.5
+1699303560000,6.176,6.182,6.173,6.179,2847.5
+1699303620000,6.18,6.188,6.18,6.182,2345.6
+1699303680000,6.182,6.187,6.18,6.186,1915.7
+1699303740000,6.186,6.186,6.182,6.185,356.4
+1699303800000,6.185,6.195,6.185,6.193,1275.3
+1699303860000,6.194,6.194,6.186,6.191,1266.1
+1699303920000,6.191,6.191,6.181,6.181,1222.1
+1699303980000,6.181,6.186,6.18,6.185,2084.8
+1699304040000,6.184,6.187,6.181,6.187,1253.2
+1699304100000,6.187,6.19,6.182,6.182,1653.2
+1699304160000,6.182,6.191,6.182,6.188,2676.3
+1699304220000,6.189,6.194,6.189,6.19,1213.7
+1699304280000,6.191,6.195,6.189,6.194,2068.6
+1699304340000,6.193,6.196,6.188,6.196,1749.1
+1699304400000,6.196,6.201,6.187,6.192,4068.9
+1699304460000,6.192,6.193,6.183,6.184,3965.3
+1699304520000,6.185,6.185,6.176,6.181,2947.8
+1699304580000,6.182,6.182,6.174,6.179,4334.0
+1699304640000,6.178,6.18,6.172,6.178,1293.9
+1699304700000,6.177,6.179,6.171,6.174,3262.7
+1699304760000,6.175,6.181,6.175,6.18,1954.0
+1699304820000,6.178,6.183,6.175,6.178,2645.4
+1699304880000,6.177,6.179,6.174,6.174,1651.7
+1699304940000,6.174,6.178,6.162,6.163,5027.2
+1699305000000,6.164,6.172,6.164,6.17,2252.5
+1699305060000,6.17,6.175,6.169,6.175,799.9
+1699305120000,6.175,6.183,6.173,6.173,3448.7
+1699305180000,6.173,6.176,6.172,6.176,1137.8
+1699305240000,6.175,6.179,6.173,6.176,1211.1
+1699305300000,6.176,6.179,6.169,6.169,2487.8
+1699305360000,6.169,6.169,6.159,6.167,7313.1
+1699305420000,6.165,6.168,6.16,6.161,1984.4
+1699305480000,6.161,6.162,6.156,6.156,1573.9
+1699305540000,6.157,6.16,6.152,6.159,2566.6
+1699305600000,6.157,6.16,6.138,6.147,7595.9
+1699305660000,6.146,6.148,6.128,6.13,8900.6
+1699305720000,6.132,6.142,6.132,6.141,5094.7
+1699305780000,6.142,6.153,6.142,6.15,2663.0
+1699305840000,6.149,6.164,6.149,6.163,4559.6
+1699305900000,6.163,6.171,6.161,6.167,3610.9
+1699305960000,6.167,6.167,6.162,6.164,1746.3
+1699306020000,6.166,6.185,6.166,6.183,5341.8
+1699306080000,6.181,6.184,6.176,6.176,1763.3
+1699306140000,6.175,6.182,6.173,6.181,1039.7
+1699306200000,6.181,6.184,6.176,6.178,2258.0
+1699306260000,6.178,6.185,6.172,6.182,3891.0
+1699306320000,6.182,6.189,6.181,6.184,2020.6
+1699306380000,6.185,6.185,6.177,6.18,1100.8
+1699306440000,6.181,6.186,6.18,6.184,1765.3
+1699306500000,6.185,6.186,6.182,6.183,3445.8
+1699306560000,6.182,6.187,6.18,6.184,2057.9
+1699306620000,6.185,6.196,6.185,6.191,2945.2
+1699306680000,6.19,6.19,6.18,6.189,2379.7
+1699306740000,6.19,6.196,6.188,6.192,783.9
+1699306800000,6.191,6.196,6.188,6.19,2349.5
+1699306860000,6.188,6.194,6.185,6.187,2121.9
+1699306920000,6.186,6.192,6.177,6.18,5182.5
+1699306980000,6.181,6.187,6.18,6.187,1732.4
+1699307040000,6.187,6.188,6.18,6.185,1742.9
+1699307100000,6.186,6.189,6.178,6.183,2385.9
+1699307160000,6.183,6.19,6.183,6.187,1276.0
+1699307220000,6.187,6.193,6.183,6.189,2302.2
+1699307280000,6.189,6.192,6.189,6.191,905.9
+1699307340000,6.192,6.197,6.19,6.191,2466.3
+1699307400000,6.192,6.206,6.192,6.202,5186.3
+1699307460000,6.201,6.205,6.201,6.205,722.7
+1699307520000,6.205,6.207,6.204,6.204,1144.0
+1699307580000,6.205,6.207,6.204,6.206,365.1
+1699307640000,6.206,6.207,6.206,6.206,1615.0
+1699307700000,6.206,6.207,6.2,6.2,1398.2
+1699307760000,6.201,6.207,6.197,6.206,1410.6
+1699307820000,6.205,6.205,6.199,6.202,1074.8
+1699307880000,6.202,6.204,6.198,6.198,468.2
+1699307940000,6.199,6.204,6.199,6.204,1446.7
+1699308000000,6.205,6.209,6.205,6.208,2927.9
+1699308060000,6.209,6.214,6.209,6.213,1181.7
+1699308120000,6.213,6.213,6.205,6.211,3049.5
+1699308180000,6.21,6.218,6.21,6.215,2563.7
+1699308240000,6.216,6.221,6.213,6.22,2758.0
+1699308300000,6.22,6.239,6.22,6.238,6119.4
+1699308360000,6.237,6.246,6.236,6.242,4658.1
+1699308420000,6.242,6.245,6.231,6.242,6729.6
+1699308480000,6.241,6.242,6.225,6.226,3294.1
+1699308540000,6.227,6.238,6.226,6.235,2851.8
+1699308600000,6.236,6.239,6.221,6.224,3802.2
+1699308660000,6.224,6.227,6.222,6.223,2020.2
+1699308720000,6.224,6.227,6.219,6.221,3721.5
+1699308780000,6.221,6.221,6.203,6.205,15691.5
+1699308840000,6.205,6.212,6.204,6.211,1844.7
+1699308900000,6.212,6.213,6.203,6.207,4751.8
+1699308960000,6.207,6.208,6.202,6.205,2886.9
+1699309020000,6.205,6.207,6.195,6.196,11242.0
+1699309080000,6.197,6.207,6.197,6.204,4559.4
+1699309140000,6.205,6.207,6.198,6.204,3066.0
+1699309200000,6.203,6.205,6.201,6.203,1487.7
+1699309260000,6.203,6.207,6.203,6.203,1170.3
+1699309320000,6.203,6.207,6.203,6.204,1202.7
+1699309380000,6.204,6.206,6.203,6.205,675.9
+1699309440000,6.204,6.21,6.193,6.206,11644.7
+1699309500000,6.207,6.212,6.2,6.202,9770.4
+1699309560000,6.203,6.214,6.203,6.214,2138.9
+1699309620000,6.214,6.218,6.212,6.217,2061.7
+1699309680000,6.216,6.216,6.204,6.204,6121.8
+1699309740000,6.204,6.205,6.19,6.197,18814.5
+1699309800000,6.197,6.206,6.197,6.205,5188.5
+1699309860000,6.205,6.205,6.198,6.202,1826.5
+1699309920000,6.203,6.206,6.201,6.201,2693.3
+1699309980000,6.202,6.204,6.202,6.203,1000.2
+1699310040000,6.203,6.219,6.203,6.219,4073.2
+1699310100000,6.218,6.225,6.218,6.222,3034.1
+1699310160000,6.222,6.226,6.218,6.223,3860.9
+1699310220000,6.223,6.223,6.203,6.21,12431.6
+1699310280000,6.212,6.213,6.205,6.21,18991.4
+1699310340000,6.209,6.212,6.208,6.212,1282.6
+1699310400000,6.212,6.217,6.209,6.209,3640.8
+1699310460000,6.208,6.208,6.189,6.191,12880.8
+1699310520000,6.191,6.201,6.191,6.199,2648.2
+1699310580000,6.199,6.202,6.198,6.202,1176.5
+1699310640000,6.202,6.203,6.195,6.195,2086.1
+1699310700000,6.196,6.204,6.196,6.203,1691.6
+1699310760000,6.203,6.22,6.202,6.218,13543.8
+1699310820000,6.219,6.23,6.219,6.227,3855.0
+1699310880000,6.227,6.239,6.222,6.235,15933.9
+1699310940000,6.236,6.239,6.232,6.239,2320.9
+1699311000000,6.24,6.249,6.24,6.248,1891.2
+1699311060000,6.248,6.253,6.238,6.244,5671.3
+1699311120000,6.244,6.246,6.237,6.243,1377.1
+1699311180000,6.243,6.247,6.242,6.246,1710.5
+1699311240000,6.245,6.245,6.236,6.237,3818.8
+1699311300000,6.238,6.248,6.237,6.247,5367.2
+1699311360000,6.246,6.246,6.241,6.245,1206.3
+1699311420000,6.243,6.246,6.241,6.245,2384.5
+1699311480000,6.245,6.248,6.24,6.243,3731.2
+1699311540000,6.243,6.247,6.237,6.24,3358.4
+1699311600000,6.24,6.25,6.24,6.244,5409.5
+1699311660000,6.244,6.251,6.242,6.244,2896.1
+1699311720000,6.243,6.248,6.24,6.242,3451.9
+1699311780000,6.242,6.254,6.242,6.244,4493.8
+1699311840000,6.243,6.248,6.241,6.242,3980.5
+1699311900000,6.242,6.247,6.232,6.238,6211.7
+1699311960000,6.238,6.242,6.216,6.221,10055.3
+1699312020000,6.222,6.228,6.215,6.222,5938.9
+1699312080000,6.222,6.227,6.218,6.224,6948.6
+1699312140000,6.224,6.231,6.219,6.23,5850.8
+1699312200000,6.23,6.238,6.224,6.237,2634.3
+1699312260000,6.236,6.238,6.23,6.23,3157.6
+1699312320000,6.231,6.241,6.23,6.23,2902.7
+1699312380000,6.23,6.236,6.229,6.23,829.4
+1699312440000,6.229,6.229,6.221,6.223,2598.9
+1699312500000,6.222,6.224,6.207,6.208,4073.8
+1699312560000,6.207,6.211,6.203,6.206,4836.9
+1699312620000,6.206,6.207,6.18,6.182,8966.8
+1699312680000,6.182,6.193,6.178,6.189,7102.4
+1699312740000,6.188,6.188,6.178,6.178,3933.8
+1699312800000,6.179,6.198,6.175,6.178,13867.3
+1699312860000,6.177,6.185,6.174,6.184,5699.4
+1699312920000,6.186,6.187,6.167,6.173,13772.0
+1699312980000,6.174,6.19,6.174,6.19,3867.6
+1699313040000,6.189,6.19,6.185,6.186,6759.4
+1699313100000,6.188,6.195,6.183,6.184,7996.3
+1699313160000,6.184,6.19,6.184,6.188,3653.0
+1699313220000,6.187,6.187,6.179,6.179,2103.9
+1699313280000,6.178,6.179,6.161,6.164,9680.6
+1699313340000,6.165,6.18,6.165,6.176,7217.3
+1699313400000,6.177,6.188,6.177,6.186,4045.0
+1699313460000,6.186,6.19,6.183,6.19,2414.7
+1699313520000,6.191,6.197,6.188,6.189,2062.1
+1699313580000,6.189,6.189,6.178,6.178,4643.0
+1699313640000,6.178,6.185,6.173,6.185,1981.1
+1699313700000,6.184,6.187,6.174,6.179,7332.9
+1699313760000,6.18,6.186,6.18,6.186,963.4
+1699313820000,6.184,6.187,6.174,6.176,2493.8
+1699313880000,6.176,6.184,6.176,6.182,1432.1
+1699313940000,6.182,6.189,6.182,6.186,1715.7
+1699314000000,6.186,6.198,6.186,6.191,2093.5
+1699314060000,6.191,6.196,6.191,6.194,2341.7
+1699314120000,6.194,6.197,6.192,6.196,1269.5
+1699314180000,6.194,6.194,6.191,6.192,418.5
+1699314240000,6.192,6.192,6.188,6.188,529.4
+1699314300000,6.189,6.191,6.185,6.185,1520.5
+1699314360000,6.185,6.185,6.173,6.173,6294.9
+1699314420000,6.173,6.181,6.173,6.177,1826.9
+1699314480000,6.176,6.182,6.17,6.179,2183.4
+1699314540000,6.179,6.18,6.17,6.175,1752.5
+1699314600000,6.174,6.19,6.169,6.183,3162.0
+1699314660000,6.184,6.188,6.18,6.18,4801.1
+1699314720000,6.179,6.193,6.176,6.189,7369.2
+1699314780000,6.188,6.195,6.187,6.193,2147.4
+1699314840000,6.193,6.193,6.182,6.191,1788.5
+1699314900000,6.192,6.194,6.184,6.189,2623.0
+1699314960000,6.188,6.195,6.186,6.19,1999.3
+1699315020000,6.191,6.197,6.19,6.191,1187.8
+1699315080000,6.189,6.19,6.187,6.187,236.0
+1699315140000,6.187,6.193,6.186,6.193,1381.3
+1699315200000,6.192,6.195,6.173,6.175,9834.3
+1699315260000,6.174,6.176,6.147,6.15,14255.7
+1699315320000,6.15,6.152,6.135,6.15,16382.1
+1699315380000,6.15,6.165,6.137,6.141,23535.1
+1699315440000,6.141,6.152,6.136,6.143,9606.0
+1699315500000,6.144,6.172,6.139,6.172,7993.8
+1699315560000,6.173,6.18,6.154,6.154,10170.6
+1699315620000,6.154,6.165,6.147,6.148,5606.0
+1699315680000,6.149,6.156,6.138,6.14,5157.7
+1699315740000,6.141,6.141,6.111,6.118,25400.6
+1699315800000,6.119,6.138,6.119,6.138,7016.2
+1699315860000,6.138,6.141,6.119,6.137,7341.2
+1699315920000,6.138,6.15,6.132,6.149,9415.1
+1699315980000,6.149,6.154,6.143,6.15,3653.0
+1699316040000,6.151,6.156,6.146,6.148,3050.9
+1699316100000,6.149,6.152,6.134,6.134,7565.5
+1699316160000,6.133,6.153,6.129,6.149,4508.8
+1699316220000,6.153,6.163,6.152,6.155,4375.1
+1699316280000,6.156,6.163,6.15,6.158,4176.0
+1699316340000,6.159,6.171,6.155,6.169,5123.0
+1699316400000,6.168,6.178,6.165,6.168,3995.1
+1699316460000,6.169,6.18,6.167,6.174,4095.2
+1699316520000,6.174,6.184,6.169,6.174,5782.0
+1699316580000,6.177,6.18,6.168,6.171,2687.6
+1699316640000,6.17,6.175,6.142,6.143,7134.9
+1699316700000,6.143,6.154,6.143,6.147,4582.2
+1699316760000,6.146,6.149,6.137,6.141,3391.1
+1699316820000,6.141,6.149,6.132,6.136,11749.0
+1699316880000,6.135,6.143,6.131,6.143,2561.3
+1699316940000,6.143,6.143,6.13,6.136,3201.4
+1699317000000,6.137,6.138,6.119,6.121,19319.2
+1699317060000,6.121,6.129,6.103,6.127,10838.9
+1699317120000,6.128,6.132,6.117,6.117,4568.9
+1699317180000,6.117,6.117,6.054,6.064,44402.5
+1699317240000,6.064,6.084,6.055,6.084,23533.7
+1699317300000,6.084,6.088,6.06,6.086,15434.7
+1699317360000,6.086,6.09,6.069,6.07,11033.7
+1699317420000,6.07,6.097,6.068,6.092,16382.2
+1699317480000,6.094,6.098,6.081,6.083,5607.0
+1699317540000,6.085,6.094,6.066,6.072,11278.3
+1699317600000,6.074,6.076,6.064,6.069,8556.5
+1699317660000,6.069,6.072,6.024,6.034,23345.2
+1699317720000,6.033,6.054,6.011,6.05,21624.4
+1699317780000,6.05,6.055,6.041,6.055,6426.9
+1699317840000,6.056,6.061,6.051,6.051,6364.5
+1699317900000,6.052,6.053,6.012,6.048,34932.9
+1699317960000,6.048,6.067,6.043,6.055,9760.5
+1699318020000,6.055,6.083,6.055,6.079,12953.6
+1699318080000,6.08,6.088,6.08,6.085,4733.3
+1699318140000,6.084,6.086,6.076,6.076,7095.6
+1699318200000,6.075,6.088,6.071,6.087,3945.4
+1699318260000,6.087,6.096,6.087,6.092,4866.0
+1699318320000,6.092,6.1,6.092,6.092,4541.0
+1699318380000,6.093,6.095,6.084,6.092,2454.9
+1699318440000,6.094,6.094,6.085,6.087,3118.4
+1699318500000,6.088,6.106,6.088,6.105,3329.3
+1699318560000,6.105,6.108,6.101,6.103,2457.5
+1699318620000,6.103,6.105,6.102,6.103,2014.2
+1699318680000,6.102,6.106,6.092,6.095,1885.6
+1699318740000,6.095,6.103,6.092,6.094,3613.7
+1699318800000,6.094,6.103,6.091,6.091,3970.8
+1699318860000,6.091,6.091,6.061,6.075,17196.0
+1699318920000,6.076,6.101,6.076,6.101,6520.8
+1699318980000,6.1,6.1,6.085,6.087,3754.3
+1699319040000,6.087,6.094,6.086,6.094,2856.9
+1699319100000,6.094,6.094,6.084,6.091,4199.3
+1699319160000,6.092,6.104,6.092,6.104,2989.7
+1699319220000,6.103,6.116,6.101,6.114,4061.3
+1699319280000,6.113,6.117,6.11,6.114,3490.6
+1699319340000,6.115,6.123,6.115,6.117,4281.8
+1699319400000,6.117,6.132,6.116,6.131,4614.1
+1699319460000,6.131,6.141,6.131,6.138,2781.6
+1699319520000,6.139,6.145,6.136,6.142,3116.0
+1699319580000,6.142,6.153,6.139,6.147,8582.8
+1699319640000,6.147,6.163,6.146,6.154,11429.7
+1699319700000,6.155,6.167,6.155,6.164,6514.7
+1699319760000,6.164,6.165,6.158,6.16,3018.3
+1699319820000,6.162,6.185,6.16,6.183,9584.7
+1699319880000,6.184,6.19,6.181,6.184,5032.7
+1699319940000,6.185,6.189,6.174,6.179,5186.5
+1699320000000,6.179,6.181,6.163,6.167,4486.3
+1699320060000,6.168,6.175,6.144,6.151,6593.9
+1699320120000,6.151,6.159,6.136,6.136,8712.7
+1699320180000,6.136,6.142,6.122,6.127,2602.0
+1699320240000,6.128,6.13,6.121,6.125,5331.2
+1699320300000,6.125,6.132,6.12,6.129,4498.0
+1699320360000,6.13,6.13,6.116,6.118,11977.5
+1699320420000,6.12,6.154,6.12,6.144,7573.5
+1699320480000,6.145,6.147,6.139,6.142,1394.5
+1699320540000,6.142,6.142,6.132,6.135,2001.2
+1699320600000,6.136,6.148,6.129,6.148,7492.4
+1699320660000,6.147,6.159,6.139,6.156,4220.8
+1699320720000,6.158,6.171,6.154,6.171,3257.2
+1699320780000,6.171,6.2,6.169,6.199,11898.4
+1699320840000,6.199,6.24,6.188,6.236,32376.7
+1699320900000,6.237,6.245,6.216,6.217,25397.4
+1699320960000,6.217,6.24,6.217,6.234,28050.1
+1699321020000,6.233,6.233,6.204,6.207,15496.7
+1699321080000,6.206,6.206,6.183,6.189,10752.0
+1699321140000,6.19,6.19,6.171,6.173,7798.7
+1699321200000,6.172,6.182,6.162,6.17,8804.5
+1699321260000,6.169,6.169,6.157,6.163,6810.9
+1699321320000,6.163,6.167,6.151,6.152,7903.2
+1699321380000,6.152,6.159,6.152,6.158,4896.3
+1699321440000,6.159,6.16,6.156,6.159,4457.2
+1699321500000,6.16,6.173,6.16,6.172,3918.6
+1699321560000,6.173,6.186,6.173,6.186,2015.5
+1699321620000,6.187,6.2,6.181,6.197,3629.5
+1699321680000,6.197,6.203,6.188,6.203,3816.4
+1699321740000,6.203,6.234,6.203,6.228,9780.7
+1699321800000,6.229,6.241,6.221,6.231,8000.4
+1699321860000,6.231,6.231,6.217,6.219,7892.2
+1699321920000,6.219,6.237,6.217,6.237,8228.6
+1699321980000,6.237,6.257,6.225,6.225,27757.5
+1699322040000,6.226,6.23,6.218,6.218,14876.7
+1699322100000,6.218,6.255,6.217,6.24,19368.0
+1699322160000,6.24,6.24,6.216,6.221,14392.6
+1699322220000,6.222,6.224,6.209,6.216,3621.2
+1699322280000,6.214,6.217,6.208,6.215,4068.3
+1699322340000,6.216,6.219,6.208,6.212,3608.5
+1699322400000,6.212,6.214,6.204,6.214,6709.6
+1699322460000,6.215,6.218,6.205,6.21,4104.0
+1699322520000,6.209,6.217,6.207,6.217,3396.0
+1699322580000,6.218,6.232,6.217,6.223,3772.0
+1699322640000,6.222,6.225,6.213,6.218,6844.4
+1699322700000,6.217,6.221,6.21,6.218,5829.7
+1699322760000,6.218,6.22,6.215,6.22,2073.1
+1699322820000,6.22,6.22,6.21,6.213,8429.0
+1699322880000,6.213,6.223,6.211,6.222,3135.2
+1699322940000,6.222,6.223,6.214,6.222,2803.5
+1699323000000,6.222,6.244,6.221,6.235,9292.0
+1699323060000,6.235,6.256,6.226,6.245,11680.5
+1699323120000,6.244,6.244,6.226,6.236,6848.4
+1699323180000,6.238,6.253,6.234,6.253,2231.6
+1699323240000,6.253,6.257,6.249,6.252,6862.3
+1699323300000,6.252,6.257,6.239,6.239,7145.9
+1699323360000,6.238,6.24,6.233,6.233,2370.1
+1699323420000,6.233,6.235,6.212,6.215,5088.2
+1699323480000,6.215,6.217,6.21,6.212,4312.8
+1699323540000,6.212,6.215,6.196,6.203,15333.7
+1699323600000,6.201,6.206,6.196,6.202,2449.3
+1699323660000,6.202,6.207,6.199,6.202,2646.7
+1699323720000,6.202,6.208,6.19,6.208,2955.2
+1699323780000,6.21,6.212,6.204,6.204,1977.9
+1699323840000,6.204,6.209,6.202,6.206,1682.4
+1699323900000,6.205,6.205,6.19,6.191,4571.3
+1699323960000,6.191,6.191,6.17,6.181,16378.7
+1699324020000,6.181,6.186,6.173,6.177,3335.0
+1699324080000,6.177,6.194,6.165,6.192,5496.5
+1699324140000,6.193,6.207,6.188,6.199,4415.6
+1699324200000,6.2,6.207,6.197,6.207,4777.0
+1699324260000,6.208,6.245,6.208,6.243,12061.0
+1699324320000,6.243,6.243,6.209,6.211,14172.0
+1699324380000,6.21,6.245,6.2,6.243,17904.9
+1699324440000,6.243,6.252,6.205,6.205,17736.6
+1699324500000,6.205,6.214,6.189,6.196,11980.8
+1699324560000,6.197,6.227,6.194,6.227,4206.8
+1699324620000,6.227,6.227,6.2,6.2,10060.9
+1699324680000,6.201,6.207,6.166,6.174,27445.0
+1699324740000,6.173,6.185,6.168,6.185,4835.7
+1699324800000,6.186,6.187,6.169,6.182,6394.4
+1699324860000,6.182,6.195,6.168,6.173,9905.1
+1699324920000,6.172,6.186,6.172,6.18,3605.0
+1699324980000,6.182,6.184,6.176,6.178,1261.0
+1699325040000,6.176,6.186,6.174,6.181,2314.8
+1699325100000,6.183,6.192,6.177,6.19,3664.8
+1699325160000,6.191,6.208,6.188,6.208,6850.0
+1699325220000,6.208,6.208,6.195,6.208,8490.3
+1699325280000,6.208,6.245,6.207,6.244,9935.9
+1699325340000,6.244,6.273,6.235,6.264,21142.1
+1699325400000,6.263,6.28,6.251,6.278,20308.0
+1699325460000,6.279,6.284,6.247,6.247,22143.5
+1699325520000,6.247,6.249,6.229,6.232,10521.2
+1699325580000,6.231,6.254,6.231,6.243,22393.1
+1699325640000,6.243,6.25,6.233,6.25,7382.1
+1699325700000,6.25,6.25,6.2,6.213,21641.5
+1699325760000,6.212,6.212,6.2,6.203,10195.0
+1699325820000,6.203,6.205,6.164,6.176,33256.2
+1699325880000,6.176,6.189,6.157,6.173,15570.0
+1699325940000,6.173,6.174,6.153,6.162,7525.2
+1699326000000,6.162,6.184,6.148,6.179,22861.5
+1699326060000,6.178,6.243,6.169,6.241,32850.9
+1699326120000,6.241,6.247,6.195,6.198,20155.5
+1699326180000,6.198,6.206,6.184,6.197,11267.6
+1699326240000,6.197,6.204,6.188,6.192,8514.8
+1699326300000,6.191,6.196,6.173,6.173,13006.4
+1699326360000,6.173,6.206,6.173,6.202,8277.4
+1699326420000,6.203,6.207,6.191,6.204,7378.4
+1699326480000,6.203,6.218,6.2,6.215,5345.5
+1699326540000,6.215,6.227,6.214,6.223,7003.9
+1699326600000,6.222,6.248,6.216,6.248,7368.5
+1699326660000,6.249,6.264,6.245,6.245,8888.2
+1699326720000,6.245,6.292,6.244,6.261,25537.1
+1699326780000,6.262,6.298,6.259,6.29,18021.7
+1699326840000,6.29,6.296,6.27,6.293,22231.1
+1699326900000,6.293,6.293,6.274,6.276,12598.8
+1699326960000,6.276,6.276,6.258,6.263,9103.9
+1699327020000,6.263,6.277,6.255,6.273,8559.7
+1699327080000,6.274,6.279,6.266,6.275,4245.3
+1699327140000,6.276,6.276,6.265,6.274,4844.8
+1699327200000,6.274,6.274,6.258,6.263,5425.6
+1699327260000,6.264,6.267,6.262,6.266,1581.3
+1699327320000,6.266,6.277,6.266,6.268,6243.3
+1699327380000,6.268,6.268,6.253,6.254,8065.8
+1699327440000,6.255,6.259,6.245,6.248,9543.0
+1699327500000,6.249,6.273,6.249,6.256,7071.4
+1699327560000,6.257,6.279,6.252,6.274,5020.8
+1699327620000,6.274,6.274,6.252,6.257,19984.8
+1699327680000,6.257,6.261,6.254,6.261,4521.4
+1699327740000,6.26,6.263,6.256,6.261,2533.7
+1699327800000,6.261,6.273,6.257,6.267,8423.1
+1699327860000,6.266,6.266,6.25,6.251,4969.7
+1699327920000,6.25,6.269,6.25,6.26,6969.1
+1699327980000,6.259,6.268,6.254,6.254,2095.7
+1699328040000,6.253,6.258,6.249,6.249,3780.2
+1699328100000,6.249,6.257,6.244,6.25,3491.5
+1699328160000,6.251,6.253,6.226,6.226,9338.6
+1699328220000,6.226,6.229,6.22,6.227,3502.6
+1699328280000,6.228,6.229,6.221,6.225,2601.9
+1699328340000,6.225,6.244,6.222,6.242,4511.4
+1699328400000,6.242,6.252,6.237,6.251,7843.7
+1699328460000,6.25,6.285,6.248,6.274,9145.5
+1699328520000,6.274,6.277,6.261,6.27,5295.7
+1699328580000,6.268,6.268,6.255,6.256,3355.2
+1699328640000,6.255,6.257,6.253,6.254,1947.3
+1699328700000,6.254,6.272,6.249,6.256,8779.7
+1699328760000,6.255,6.277,6.253,6.274,7111.7
+1699328820000,6.274,6.29,6.264,6.29,15317.0
+1699328880000,6.291,6.36,6.289,6.34,53827.0
+1699328940000,6.339,6.363,6.329,6.358,43635.2
+1699329000000,6.359,6.362,6.342,6.35,40418.0
+1699329060000,6.348,6.353,6.322,6.326,25908.9
+1699329120000,6.327,6.332,6.32,6.326,9807.1
+1699329180000,6.326,6.361,6.317,6.354,35696.9
+1699329240000,6.354,6.355,6.324,6.339,22429.3
+1699329300000,6.339,6.347,6.326,6.343,21152.8
+1699329360000,6.344,6.359,6.33,6.359,11510.6
+1699329420000,6.36,6.38,6.351,6.378,19134.4
+1699329480000,6.376,6.382,6.359,6.376,14101.5
+1699329540000,6.375,6.386,6.359,6.385,18917.4
+1699329600000,6.384,6.399,6.34,6.342,35287.4
+1699329660000,6.342,6.346,6.331,6.343,16097.7
+1699329720000,6.341,6.373,6.335,6.353,21202.7
+1699329780000,6.353,6.366,6.344,6.366,10329.5
+1699329840000,6.367,6.369,6.355,6.359,9615.1
+1699329900000,6.359,6.361,6.337,6.351,15655.3
+1699329960000,6.35,6.356,6.343,6.346,8984.0
+1699330020000,6.345,6.348,6.333,6.341,14881.5
+1699330080000,6.341,6.341,6.322,6.33,9138.5
+1699330140000,6.329,6.337,6.316,6.329,15797.3
+1699330200000,6.33,6.337,6.312,6.317,9373.7
+1699330260000,6.316,6.334,6.316,6.334,5942.2
+1699330320000,6.334,6.336,6.314,6.329,17411.4
+1699330380000,6.329,6.348,6.329,6.342,8921.1
+1699330440000,6.343,6.358,6.343,6.354,8332.6
+1699330500000,6.354,6.369,6.351,6.369,13965.9
+1699330560000,6.368,6.38,6.357,6.374,12837.3
+1699330620000,6.374,6.375,6.355,6.375,13281.7
+1699330680000,6.376,6.396,6.368,6.395,24643.8
+1699330740000,6.395,6.428,6.381,6.421,63203.0
+1699330800000,6.421,6.45,6.41,6.443,87378.8
+1699330860000,6.443,6.444,6.407,6.409,56798.6
+1699330920000,6.408,6.437,6.402,6.434,61800.6
+1699330980000,6.435,6.436,6.403,6.409,30474.8
+1699331040000,6.409,6.415,6.391,6.4,31588.6
+1699331100000,6.398,6.401,6.38,6.394,22988.9
+1699331160000,6.394,6.395,6.378,6.394,14815.8
+1699331220000,6.394,6.413,6.386,6.409,26537.3
+1699331280000,6.408,6.441,6.399,6.439,23940.6
+1699331340000,6.439,6.44,6.405,6.406,13439.9
+1699331400000,6.405,6.408,6.388,6.391,10581.0
+1699331460000,6.391,6.417,6.39,6.417,10352.6
+1699331520000,6.417,6.425,6.39,6.406,27289.6
+1699331580000,6.405,6.406,6.39,6.404,11699.2
+1699331640000,6.404,6.409,6.389,6.389,9057.3
+1699331700000,6.388,6.391,6.381,6.388,9991.1
+1699331760000,6.388,6.394,6.384,6.385,8560.7
+1699331820000,6.386,6.389,6.361,6.362,22863.7
+1699331880000,6.363,6.37,6.332,6.341,34195.0
+1699331940000,6.34,6.354,6.34,6.35,13341.3
+1699332000000,6.351,6.363,6.334,6.34,15437.6
+1699332060000,6.34,6.348,6.327,6.338,10776.8
+1699332120000,6.339,6.341,6.323,6.335,12839.4
+1699332180000,6.334,6.344,6.331,6.344,3992.0
+1699332240000,6.345,6.355,6.338,6.341,11955.9
+1699332300000,6.341,6.359,6.328,6.359,13430.1
+1699332360000,6.359,6.389,6.349,6.384,12940.7
+1699332420000,6.384,6.386,6.373,6.381,9563.9
+1699332480000,6.38,6.409,6.371,6.409,15226.2
+1699332540000,6.409,6.409,6.385,6.391,11327.4
+1699332600000,6.392,6.403,6.38,6.398,11840.2
+1699332660000,6.398,6.411,6.39,6.41,4810.2
+1699332720000,6.409,6.433,6.406,6.422,16957.7
+1699332780000,6.423,6.424,6.4,6.405,19125.8
+1699332840000,6.404,6.407,6.396,6.398,6856.6
+1699332900000,6.397,6.397,6.388,6.394,6740.0
+1699332960000,6.393,6.423,6.393,6.422,6170.7
+1699333020000,6.421,6.433,6.419,6.431,13112.7
+1699333080000,6.431,6.443,6.4,6.411,31201.6
+1699333140000,6.411,6.411,6.377,6.397,13540.1
+1699333200000,6.397,6.399,6.372,6.372,9518.7
+1699333260000,6.372,6.384,6.362,6.364,13145.3
+1699333320000,6.365,6.371,6.352,6.353,6054.9
+1699333380000,6.352,6.362,6.346,6.353,11110.5
+1699333440000,6.354,6.356,6.336,6.354,11736.8
+1699333500000,6.354,6.36,6.34,6.358,15171.5
+1699333560000,6.357,6.36,6.348,6.353,9304.6
+1699333620000,6.352,6.358,6.341,6.349,6202.4
+1699333680000,6.349,6.358,6.347,6.354,5497.7
+1699333740000,6.355,6.356,6.35,6.35,3544.3
+1699333800000,6.351,6.351,6.333,6.335,10592.2
+1699333860000,6.335,6.345,6.32,6.326,11761.8
+1699333920000,6.325,6.333,6.306,6.307,13834.4
+1699333980000,6.308,6.322,6.294,6.307,21434.4
+1699334040000,6.307,6.314,6.296,6.313,11124.5
+1699334100000,6.313,6.323,6.295,6.298,21073.0
+1699334160000,6.299,6.306,6.292,6.301,7299.0
+1699334220000,6.3,6.304,6.288,6.299,8213.4
+1699334280000,6.299,6.32,6.299,6.312,15903.3
+1699334340000,6.312,6.316,6.299,6.305,16962.4
+1699334400000,6.304,6.309,6.293,6.305,10836.7
+1699334460000,6.306,6.316,6.296,6.308,8503.9
+1699334520000,6.305,6.315,6.3,6.313,5894.9
+1699334580000,6.312,6.312,6.286,6.288,8235.0
+1699334640000,6.289,6.291,6.253,6.274,37115.4
+1699334700000,6.274,6.287,6.247,6.256,27940.1
+1699334760000,6.257,6.265,6.239,6.256,15163.1
+1699334820000,6.256,6.262,6.248,6.249,11762.5
+1699334880000,6.25,6.264,6.25,6.259,7075.9
+1699334940000,6.261,6.274,6.256,6.274,7187.8
+1699335000000,6.274,6.277,6.26,6.266,11502.5
+1699335060000,6.265,6.287,6.258,6.271,9555.8
+1699335120000,6.271,6.279,6.257,6.259,18982.8
+1699335180000,6.261,6.264,6.24,6.251,11160.3
+1699335240000,6.25,6.257,6.239,6.256,5758.9
+1699335300000,6.256,6.27,6.256,6.27,7067.2
+1699335360000,6.27,6.278,6.267,6.273,4838.1
+1699335420000,6.272,6.286,6.266,6.284,10708.1
+1699335480000,6.284,6.29,6.284,6.289,3385.3
+1699335540000,6.29,6.3,6.29,6.294,8965.9
+1699335600000,6.295,6.3,6.279,6.281,12427.4
+1699335660000,6.281,6.294,6.259,6.264,17440.4
+1699335720000,6.263,6.271,6.252,6.265,7457.0
+1699335780000,6.265,6.27,6.26,6.262,3480.7
+1699335840000,6.263,6.269,6.249,6.252,7571.0
+1699335900000,6.253,6.267,6.253,6.263,4214.1
+1699335960000,6.264,6.28,6.263,6.277,7456.1
+1699336020000,6.277,6.286,6.277,6.282,4184.8
+1699336080000,6.282,6.288,6.275,6.284,5080.1
+1699336140000,6.284,6.288,6.277,6.281,2303.4
+1699336200000,6.281,6.281,6.273,6.277,2554.5
+1699336260000,6.276,6.281,6.255,6.263,10602.4
+1699336320000,6.264,6.27,6.262,6.262,5915.8
+1699336380000,6.262,6.268,6.256,6.26,2825.4
+1699336440000,6.262,6.267,6.254,6.257,6041.6
+1699336500000,6.258,6.259,6.243,6.256,9304.5
+1699336560000,6.257,6.265,6.255,6.257,3550.7
+1699336620000,6.256,6.256,6.223,6.23,23969.3
+1699336680000,6.231,6.264,6.228,6.255,13748.4
+1699336740000,6.254,6.277,6.254,6.272,13269.7
+1699336800000,6.273,6.284,6.268,6.268,10708.0
+1699336860000,6.266,6.271,6.247,6.255,8568.1
+1699336920000,6.255,6.256,6.244,6.244,8929.6
+1699336980000,6.245,6.246,6.224,6.241,13853.2
+1699337040000,6.242,6.253,6.239,6.252,8411.5
+1699337100000,6.252,6.26,6.248,6.25,4364.3
+1699337160000,6.25,6.26,6.25,6.256,5324.6
+1699337220000,6.257,6.257,6.24,6.24,11756.6
+1699337280000,6.24,6.241,6.221,6.227,7505.0
+1699337340000,6.227,6.24,6.225,6.238,7032.3
+1699337400000,6.237,6.244,6.22,6.227,13239.3
+1699337460000,6.227,6.232,6.214,6.225,8318.6
+1699337520000,6.225,6.225,6.2,6.21,28384.5
+1699337580000,6.209,6.219,6.205,6.214,9065.7
+1699337640000,6.214,6.227,6.212,6.226,7224.7
+1699337700000,6.227,6.228,6.213,6.221,9701.1
+1699337760000,6.222,6.233,6.22,6.221,6538.6
+1699337820000,6.221,6.227,6.214,6.218,6212.7
+1699337880000,6.218,6.227,6.211,6.22,10243.6
+1699337940000,6.22,6.224,6.218,6.219,3093.7
+1699338000000,6.219,6.219,6.2,6.209,20686.1
+1699338060000,6.209,6.216,6.209,6.21,4864.4
+1699338120000,6.21,6.213,6.182,6.184,24257.7
+1699338180000,6.185,6.192,6.181,6.184,22101.8
+1699338240000,6.183,6.189,6.17,6.183,19770.3
+1699338300000,6.182,6.195,6.178,6.186,10756.8
+1699338360000,6.186,6.193,6.163,6.169,25028.7
+1699338420000,6.168,6.183,6.168,6.176,7625.9
+1699338480000,6.176,6.189,6.174,6.177,5876.1
+1699338540000,6.177,6.188,6.177,6.187,2313.9
+1699338600000,6.187,6.189,6.176,6.178,7947.5
+1699338660000,6.177,6.19,6.17,6.186,4570.1
+1699338720000,6.185,6.187,6.164,6.174,18380.6
+1699338780000,6.175,6.184,6.175,6.175,5025.5
+1699338840000,6.177,6.186,6.177,6.18,9901.6
+1699338900000,6.181,6.197,6.181,6.19,6144.6
+1699338960000,6.19,6.205,6.19,6.205,10282.2
+1699339020000,6.203,6.212,6.199,6.206,5839.3
+1699339080000,6.206,6.208,6.194,6.204,4574.2
+1699339140000,6.205,6.213,6.2,6.201,4096.4
+1699339200000,6.2,6.207,6.194,6.194,5686.2
+1699339260000,6.195,6.21,6.195,6.21,6079.5
+1699339320000,6.211,6.217,6.203,6.214,6587.7
+1699339380000,6.215,6.22,6.212,6.219,6051.2
+1699339440000,6.218,6.22,6.211,6.211,5270.1
+1699339500000,6.21,6.228,6.205,6.215,10754.7
+1699339560000,6.216,6.217,6.21,6.214,5153.5
+1699339620000,6.216,6.228,6.211,6.223,5216.7
+1699339680000,6.222,6.226,6.218,6.219,6144.4
+1699339740000,6.218,6.218,6.209,6.209,1612.6
+1699339800000,6.21,6.22,6.206,6.217,3874.2
+1699339860000,6.218,6.224,6.215,6.218,2878.5
+1699339920000,6.219,6.22,6.206,6.219,16766.2
+1699339980000,6.22,6.224,6.211,6.217,3892.7
+1699340040000,6.218,6.225,6.213,6.214,4620.4
+1699340100000,6.215,6.22,6.213,6.216,2962.9
+1699340160000,6.216,6.216,6.201,6.202,6108.5
+1699340220000,6.202,6.206,6.202,6.206,1253.0
+1699340280000,6.206,6.21,6.2,6.201,2623.0
+1699340340000,6.201,6.206,6.198,6.206,2638.5
+1699340400000,6.204,6.208,6.181,6.194,14160.9
+1699340460000,6.192,6.205,6.192,6.205,2366.0
+1699340520000,6.206,6.208,6.2,6.207,3642.8
+1699340580000,6.206,6.213,6.203,6.21,3465.9
+1699340640000,6.209,6.211,6.2,6.202,4168.2
+1699340700000,6.202,6.211,6.198,6.203,6961.4
+1699340760000,6.204,6.204,6.196,6.2,3798.2
+1699340820000,6.2,6.2,6.187,6.191,5123.6
+1699340880000,6.19,6.206,6.189,6.204,1640.3
+1699340940000,6.204,6.207,6.199,6.2,3409.9
+1699341000000,6.2,6.208,6.197,6.203,5559.2
+1699341060000,6.204,6.237,6.204,6.237,9339.3
+1699341120000,6.237,6.244,6.22,6.22,12152.0
+1699341180000,6.22,6.224,6.214,6.219,4799.6
+1699341240000,6.219,6.221,6.214,6.218,2565.9
+1699341300000,6.219,6.226,6.21,6.212,4535.1
+1699341360000,6.213,6.221,6.206,6.22,3234.0
+1699341420000,6.22,6.24,6.22,6.233,7296.7
+1699341480000,6.234,6.258,6.234,6.242,14165.2
+1699341540000,6.242,6.244,6.235,6.243,4955.7
+1699341600000,6.242,6.245,6.236,6.24,7052.1
+1699341660000,6.241,6.248,6.241,6.245,3728.1
+1699341720000,6.245,6.245,6.235,6.24,4581.4
+1699341780000,6.238,6.238,6.219,6.226,6295.0
+1699341840000,6.225,6.227,6.22,6.223,3893.5
+1699341900000,6.224,6.231,6.216,6.216,5958.3
+1699341960000,6.217,6.227,6.213,6.227,8045.7
+1699342020000,6.226,6.243,6.225,6.236,11164.5
+1699342080000,6.236,6.236,6.21,6.21,3197.9
+1699342140000,6.209,6.222,6.198,6.214,14848.2
+1699342200000,6.214,6.219,6.208,6.208,3213.2
+1699342260000,6.208,6.213,6.189,6.19,7988.8
+1699342320000,6.19,6.194,6.172,6.183,13172.3
+1699342380000,6.183,6.188,6.172,6.182,9433.8
+1699342440000,6.182,6.196,6.182,6.183,4723.0
+1699342500000,6.184,6.191,6.179,6.181,5264.6
+1699342560000,6.181,6.182,6.157,6.169,13000.1
+1699342620000,6.168,6.178,6.163,6.172,5133.0
+1699342680000,6.174,6.181,6.167,6.179,4533.3
+1699342740000,6.179,6.186,6.175,6.175,2716.1
+1699342800000,6.176,6.192,6.176,6.188,4204.7
+1699342860000,6.187,6.187,6.172,6.175,4959.7
+1699342920000,6.174,6.187,6.167,6.187,3755.5
+1699342980000,6.189,6.195,6.189,6.189,2866.7
+1699343040000,6.188,6.192,6.181,6.189,2658.0
+1699343100000,6.19,6.191,6.178,6.189,2075.2
+1699343160000,6.189,6.2,6.186,6.19,3462.8
+1699343220000,6.19,6.197,6.19,6.195,2008.8
+1699343280000,6.194,6.213,6.194,6.209,3729.6
+1699343340000,6.207,6.207,6.198,6.2,3119.2
+1699343400000,6.201,6.201,6.181,6.188,3430.2
+1699343460000,6.186,6.194,6.185,6.194,2032.6
+1699343520000,6.193,6.193,6.179,6.184,3446.5
+1699343580000,6.185,6.191,6.182,6.187,5638.4
+1699343640000,6.187,6.194,6.186,6.188,1910.0
+1699343700000,6.189,6.194,6.185,6.189,1419.3
+1699343760000,6.19,6.192,6.187,6.192,2093.5
+1699343820000,6.192,6.198,6.192,6.198,1257.3
+1699343880000,6.199,6.203,6.199,6.199,2533.9
+1699343940000,6.201,6.204,6.195,6.198,3040.8
+1699344000000,6.199,6.201,6.196,6.198,1561.1
+1699344060000,6.197,6.205,6.196,6.2,3185.8
+1699344120000,6.2,6.203,6.192,6.192,1632.3
+1699344180000,6.192,6.209,6.182,6.209,6752.5
+1699344240000,6.209,6.225,6.209,6.214,9235.6
+1699344300000,6.213,6.23,6.213,6.228,5446.1
+1699344360000,6.229,6.243,6.227,6.234,9127.4
+1699344420000,6.233,6.242,6.226,6.233,5143.4
+1699344480000,6.234,6.241,6.234,6.241,3446.9
+1699344540000,6.242,6.242,6.232,6.236,2678.0
+1699344600000,6.236,6.242,6.23,6.234,4924.0
+1699344660000,6.235,6.238,6.23,6.233,1980.0
+1699344720000,6.233,6.233,6.224,6.225,2162.3
+1699344780000,6.225,6.234,6.225,6.234,2960.7
+1699344840000,6.234,6.237,6.229,6.234,2864.6
+1699344900000,6.234,6.235,6.231,6.233,3758.1
+1699344960000,6.232,6.234,6.227,6.228,2314.5
+1699345020000,6.227,6.235,6.225,6.23,3762.5
+1699345080000,6.229,6.231,6.221,6.224,4080.8
+1699345140000,6.225,6.227,6.22,6.22,928.8
+1699345200000,6.221,6.233,6.221,6.226,1995.5
+1699345260000,6.227,6.227,6.214,6.217,3320.5
+1699345320000,6.217,6.221,6.215,6.215,2131.0
+1699345380000,6.214,6.214,6.2,6.209,3656.3
+1699345440000,6.206,6.219,6.204,6.208,8235.3
+1699345500000,6.208,6.219,6.208,6.218,2372.9
+1699345560000,6.217,6.22,6.207,6.207,4491.6
+1699345620000,6.207,6.209,6.204,6.209,1639.1
+1699345680000,6.21,6.21,6.202,6.205,2556.8
+1699345740000,6.205,6.208,6.197,6.206,8621.6
+1699345800000,6.207,6.217,6.207,6.214,3224.5
+1699345860000,6.215,6.222,6.208,6.216,5575.8
+1699345920000,6.216,6.217,6.204,6.207,4548.1
+1699345980000,6.207,6.209,6.2,6.202,2486.5
+1699346040000,6.202,6.202,6.174,6.178,10788.9
+1699346100000,6.177,6.177,6.165,6.166,8654.8
+1699346160000,6.165,6.172,6.16,6.164,7478.5
+1699346220000,6.163,6.169,6.157,6.16,5835.4
+1699346280000,6.163,6.164,6.152,6.158,6920.1
+1699346340000,6.159,6.167,6.157,6.163,6346.4
+1699346400000,6.162,6.165,6.15,6.152,7767.9
+1699346460000,6.151,6.161,6.142,6.16,7352.2
+1699346520000,6.16,6.168,6.156,6.158,3262.4
+1699346580000,6.157,6.159,6.154,6.155,3811.2
+1699346640000,6.156,6.169,6.156,6.166,2853.3
+1699346700000,6.165,6.166,6.153,6.16,4241.5
+1699346760000,6.159,6.167,6.155,6.158,5870.5
+1699346820000,6.158,6.17,6.158,6.169,1776.0
+1699346880000,6.17,6.185,6.17,6.181,11169.5
+1699346940000,6.18,6.18,6.164,6.169,7960.0
+1699347000000,6.17,6.171,6.163,6.163,2930.7
+1699347060000,6.162,6.167,6.16,6.16,3937.3
+1699347120000,6.16,6.167,6.151,6.153,5932.8
+1699347180000,6.154,6.159,6.152,6.156,4148.6
+1699347240000,6.157,6.164,6.156,6.164,1419.5
+1699347300000,6.164,6.165,6.153,6.162,4563.6
+1699347360000,6.162,6.175,6.162,6.175,3181.1
+1699347420000,6.175,6.176,6.17,6.171,1781.6
+1699347480000,6.17,6.174,6.165,6.169,2260.2
+1699347540000,6.169,6.169,6.163,6.164,1381.6
+1699347600000,6.164,6.174,6.164,6.165,2514.4
+1699347660000,6.165,6.165,6.143,6.144,7418.7
+1699347720000,6.144,6.154,6.144,6.154,5586.8
+1699347780000,6.154,6.163,6.153,6.158,3106.8
+1699347840000,6.158,6.159,6.144,6.146,3981.9
+1699347900000,6.146,6.161,6.146,6.155,4854.4
+1699347960000,6.156,6.163,6.155,6.155,1986.0
+1699348020000,6.155,6.17,6.155,6.17,3933.4
+1699348080000,6.17,6.179,6.165,6.174,7698.3
+1699348140000,6.173,6.173,6.162,6.167,3295.7
+1699348200000,6.167,6.188,6.167,6.177,7486.4
+1699348260000,6.178,6.182,6.163,6.167,4988.7
+1699348320000,6.166,6.169,6.163,6.167,1621.7
+1699348380000,6.168,6.168,6.157,6.157,2798.9
+1699348440000,6.156,6.159,6.15,6.157,6145.4
+1699348500000,6.158,6.168,6.153,6.168,8573.8
+1699348560000,6.169,6.181,6.169,6.177,5415.3
+1699348620000,6.178,6.183,6.171,6.174,4022.0
+1699348680000,6.175,6.177,6.168,6.176,2135.2
+1699348740000,6.177,6.188,6.161,6.161,13901.7
+1699348800000,6.161,6.173,6.158,6.168,3918.6
+1699348860000,6.168,6.169,6.16,6.163,4117.5
+1699348920000,6.163,6.216,6.163,6.196,37862.8
+1699348980000,6.195,6.195,6.178,6.188,20098.4
+1699349040000,6.187,6.22,6.183,6.217,20202.0
+1699349100000,6.218,6.272,6.213,6.252,64910.7
+1699349160000,6.251,6.411,6.249,6.401,215054.4
+1699349220000,6.4,6.492,6.35,6.439,298564.2
+1699349280000,6.439,6.449,6.374,6.395,129037.7
+1699349340000,6.394,6.448,6.382,6.433,93182.9
+1699349400000,6.433,6.553,6.381,6.551,254828.6
+1699349460000,6.549,6.6,6.528,6.539,288194.8
+1699349520000,6.539,6.584,6.491,6.506,193006.9
+1699349580000,6.508,6.621,6.498,6.6,191581.9
+1699349640000,6.601,6.609,6.543,6.553,182064.6
+1699349700000,6.553,6.56,6.454,6.486,165674.9
+1699349760000,6.485,6.504,6.437,6.457,130068.7
+1699349820000,6.456,6.515,6.428,6.492,109006.2
+1699349880000,6.491,6.587,6.475,6.541,144988.3
+1699349940000,6.542,6.6,6.524,6.556,112515.3
+1699350000000,6.556,6.579,6.501,6.571,92725.3
+1699350060000,6.57,6.719,6.563,6.661,263615.8
+1699350120000,6.664,6.74,6.65,6.687,168072.9
+1699350180000,6.69,6.762,6.68,6.741,193939.8
+1699350240000,6.741,6.8,6.698,6.756,201397.5
+1699350300000,6.758,6.881,6.723,6.841,285196.2
+1699350360000,6.848,6.876,6.783,6.86,252813.4
+1699350420000,6.862,6.9,6.815,6.876,261169.2
+1699350480000,6.876,6.919,6.85,6.902,244271.8
+1699350540000,6.901,6.966,6.866,6.907,270476.1
+1699350600000,6.906,6.948,6.84,6.925,203571.3
+1699350660000,6.924,6.998,6.917,6.955,275327.4
+1699350720000,6.954,6.974,6.899,6.94,219864.8
+1699350780000,6.939,6.962,6.836,6.865,253710.1
+1699350840000,6.867,6.879,6.812,6.839,220527.7
+1699350900000,6.836,6.88,6.75,6.868,322695.3
+1699350960000,6.867,6.899,6.75,6.777,329664.2
+1699351020000,6.778,6.789,6.582,6.587,566318.9
+1699351080000,6.588,6.634,6.521,6.621,354609.7
+1699351140000,6.617,6.649,6.572,6.589,187924.5
+1699351200000,6.589,6.606,6.429,6.509,363701.9
+1699351260000,6.509,6.543,6.393,6.534,320749.6
+1699351320000,6.534,6.543,6.46,6.509,125902.4
+1699351380000,6.508,6.545,6.48,6.523,119457.5
+1699351440000,6.525,6.546,6.476,6.533,122429.1
+1699351500000,6.533,6.533,6.442,6.469,114110.9
+1699351560000,6.469,6.482,6.421,6.45,139346.7
+1699351620000,6.451,6.482,6.442,6.482,63165.5
+1699351680000,6.481,6.488,6.35,6.43,265560.2
+1699351740000,6.431,6.437,6.343,6.384,249318.8
+1699351800000,6.386,6.392,6.32,6.357,179928.9
+1699351860000,6.356,6.377,6.32,6.367,100848.8
+1699351920000,6.367,6.428,6.367,6.425,111243.5
+1699351980000,6.424,6.462,6.416,6.448,101310.0
+1699352040000,6.449,6.464,6.432,6.444,72169.4
+1699352100000,6.443,6.5,6.435,6.497,82948.1
+1699352160000,6.498,6.518,6.474,6.48,119849.7
+1699352220000,6.479,6.495,6.461,6.485,67122.0
+1699352280000,6.485,6.531,6.482,6.52,56337.4
+1699352340000,6.52,6.545,6.507,6.525,64989.9
+1699352400000,6.525,6.564,6.518,6.529,73561.9
+1699352460000,6.529,6.538,6.507,6.527,47859.1
+1699352520000,6.529,6.535,6.48,6.49,62344.1
+1699352580000,6.49,6.501,6.451,6.455,74474.6
+1699352640000,6.456,6.511,6.441,6.505,59738.9
+1699352700000,6.507,6.533,6.471,6.488,54326.3
+1699352760000,6.488,6.539,6.488,6.525,37645.0
+1699352820000,6.525,6.55,6.52,6.538,37067.7
+1699352880000,6.538,6.556,6.516,6.553,24520.2
+1699352940000,6.551,6.564,6.538,6.551,42283.9
+1699353000000,6.552,6.557,6.507,6.537,45541.1
+1699353060000,6.536,6.556,6.52,6.546,38092.9
+1699353120000,6.546,6.569,6.546,6.556,44273.6
+1699353180000,6.556,6.556,6.519,6.53,35073.6
+1699353240000,6.528,6.544,6.505,6.513,25706.1
+1699353300000,6.513,6.518,6.485,6.502,37386.7
+1699353360000,6.5,6.52,6.49,6.498,27066.7
+1699353420000,6.499,6.514,6.481,6.5,27573.8
+1699353480000,6.501,6.507,6.484,6.496,31427.2
+1699353540000,6.496,6.507,6.484,6.492,22166.8
+1699353600000,6.492,6.513,6.49,6.507,27437.4
+1699353660000,6.507,6.509,6.462,6.47,35166.0
+1699353720000,6.47,6.488,6.47,6.481,16417.8
+1699353780000,6.483,6.511,6.473,6.478,26807.6
+1699353840000,6.477,6.509,6.473,6.502,18547.8
+1699353900000,6.5,6.518,6.489,6.49,19266.9
+1699353960000,6.49,6.505,6.451,6.465,51923.7
+1699354020000,6.466,6.469,6.44,6.446,37324.1
+1699354080000,6.447,6.489,6.435,6.476,44477.4
+1699354140000,6.475,6.477,6.46,6.46,24183.8
+1699354200000,6.461,6.464,6.422,6.422,33255.8
+1699354260000,6.423,6.436,6.401,6.402,42723.1
+1699354320000,6.402,6.426,6.375,6.403,61776.4
+1699354380000,6.403,6.419,6.383,6.412,28919.7
+1699354440000,6.412,6.43,6.407,6.412,23665.0
+1699354500000,6.413,6.43,6.403,6.429,18435.1
+1699354560000,6.428,6.439,6.419,6.427,14452.3
+1699354620000,6.426,6.433,6.415,6.423,15883.3
+1699354680000,6.424,6.44,6.409,6.415,18728.4
+1699354740000,6.416,6.43,6.413,6.423,12585.8
+1699354800000,6.423,6.423,6.381,6.412,32050.2
+1699354860000,6.411,6.433,6.411,6.423,17189.8
+1699354920000,6.423,6.493,6.413,6.488,83475.1
+1699354980000,6.487,6.493,6.467,6.481,28763.0
+1699355040000,6.481,6.501,6.471,6.476,37400.7
+1699355100000,6.476,6.495,6.466,6.483,19719.7
+1699355160000,6.483,6.516,6.481,6.515,19934.8
+1699355220000,6.514,6.52,6.502,6.506,28682.5
+1699355280000,6.507,6.522,6.498,6.503,17978.4
+1699355340000,6.502,6.505,6.451,6.459,43720.2
+1699355400000,6.461,6.475,6.411,6.454,72394.9
+1699355460000,6.455,6.471,6.445,6.461,30374.3
+1699355520000,6.462,6.503,6.46,6.477,28657.0
+1699355580000,6.477,6.488,6.467,6.475,17656.5
+1699355640000,6.476,6.49,6.47,6.477,14403.3
+1699355700000,6.477,6.482,6.451,6.465,21897.2
+1699355760000,6.465,6.481,6.453,6.461,21329.6
+1699355820000,6.461,6.472,6.44,6.456,15828.8
+1699355880000,6.456,6.473,6.456,6.472,9336.2
+1699355940000,6.472,6.474,6.456,6.468,22879.9
+1699356000000,6.467,6.468,6.441,6.452,17081.5
+1699356060000,6.452,6.454,6.432,6.432,23555.6
+1699356120000,6.431,6.443,6.419,6.442,16326.7
+1699356180000,6.441,6.456,6.44,6.454,8953.5
+1699356240000,6.454,6.47,6.448,6.455,12623.7
+1699356300000,6.454,6.47,6.442,6.444,17567.9
+1699356360000,6.444,6.448,6.417,6.427,13350.0
+1699356420000,6.428,6.437,6.4,6.414,19303.1
+1699356480000,6.412,6.424,6.408,6.424,8570.2
+1699356540000,6.425,6.43,6.418,6.421,5551.5
+1699356600000,6.421,6.436,6.394,6.405,26980.2
+1699356660000,6.405,6.415,6.401,6.411,14589.1
+1699356720000,6.409,6.423,6.386,6.408,47636.6
+1699356780000,6.409,6.412,6.402,6.41,9500.7
+1699356840000,6.409,6.414,6.395,6.398,11327.2
+1699356900000,6.399,6.402,6.39,6.4,12515.0
+1699356960000,6.399,6.399,6.386,6.388,7322.6
+1699357020000,6.388,6.39,6.363,6.384,36195.3
+1699357080000,6.384,6.395,6.373,6.374,11815.4
+1699357140000,6.375,6.385,6.369,6.37,10416.5
+1699357200000,6.37,6.379,6.361,6.368,20648.1
+1699357260000,6.368,6.379,6.363,6.375,11046.9
+1699357320000,6.376,6.409,6.373,6.404,22035.4
+1699357380000,6.404,6.408,6.392,6.4,13205.8
+1699357440000,6.4,6.4,6.379,6.392,18785.7
+1699357500000,6.392,6.402,6.382,6.393,25526.8
+1699357560000,6.393,6.394,6.364,6.371,19380.0
+1699357620000,6.371,6.376,6.336,6.351,43536.8
+1699357680000,6.35,6.358,6.344,6.356,12620.9
+1699357740000,6.355,6.374,6.352,6.373,10504.1
+1699357800000,6.373,6.381,6.369,6.38,6027.6
+1699357860000,6.379,6.388,6.369,6.369,10351.1
+1699357920000,6.368,6.379,6.353,6.36,12436.3
+1699357980000,6.362,6.362,6.33,6.34,25525.2
+1699358040000,6.34,6.348,6.32,6.324,31760.1
+1699358100000,6.324,6.341,6.264,6.294,160297.3
+1699358160000,6.295,6.304,6.279,6.28,36211.9
+1699358220000,6.28,6.28,6.23,6.241,85760.0
+1699358280000,6.241,6.279,6.24,6.271,41485.5
+1699358340000,6.273,6.296,6.267,6.293,23015.5
+1699358400000,6.295,6.295,6.266,6.272,24019.2
+1699358460000,6.272,6.274,6.249,6.26,39197.2
+1699358520000,6.259,6.28,6.257,6.276,16716.3
+1699358580000,6.276,6.296,6.276,6.291,18164.6
+1699358640000,6.291,6.296,6.275,6.293,16052.8
+1699358700000,6.292,6.292,6.267,6.267,13044.7
+1699358760000,6.266,6.266,6.236,6.241,23263.1
+1699358820000,6.244,6.255,6.222,6.231,39350.7
+1699358880000,6.232,6.254,6.224,6.243,29093.3
+1699358940000,6.24,6.245,6.221,6.228,18461.8
+1699359000000,6.229,6.251,6.222,6.228,20759.3
+1699359060000,6.228,6.234,6.17,6.194,93154.9
+1699359120000,6.194,6.205,6.156,6.192,78305.8
+1699359180000,6.192,6.201,6.164,6.188,53870.5
+1699359240000,6.188,6.202,6.184,6.198,35559.4
+1699359300000,6.198,6.215,6.185,6.207,53932.3
+1699359360000,6.207,6.257,6.207,6.256,39200.6
+1699359420000,6.255,6.275,6.246,6.267,35906.2
+1699359480000,6.267,6.271,6.255,6.266,22360.1
+1699359540000,6.264,6.269,6.257,6.263,19682.9
+1699359600000,6.264,6.269,6.229,6.247,37100.9
+1699359660000,6.246,6.253,6.238,6.24,12565.9
+1699359720000,6.239,6.252,6.226,6.247,15113.0
+1699359780000,6.247,6.253,6.235,6.242,8700.1
+1699359840000,6.241,6.261,6.24,6.243,14263.2
+1699359900000,6.244,6.25,6.21,6.215,22028.4
+1699359960000,6.215,6.236,6.215,6.234,10984.6
+1699360020000,6.235,6.238,6.229,6.235,6754.3
+1699360080000,6.234,6.24,6.226,6.24,6182.6
+1699360140000,6.239,6.253,6.234,6.246,8685.8
+1699360200000,6.247,6.28,6.247,6.27,23044.7
+1699360260000,6.27,6.274,6.261,6.264,13118.1
+1699360320000,6.264,6.265,6.25,6.259,7655.9
+1699360380000,6.257,6.273,6.25,6.271,9749.2
+1699360440000,6.271,6.28,6.266,6.272,9846.1
+1699360500000,6.271,6.279,6.266,6.272,10241.1
+1699360560000,6.272,6.281,6.271,6.28,9977.4
+1699360620000,6.279,6.286,6.269,6.276,8600.4
+1699360680000,6.275,6.298,6.275,6.293,13230.8
+1699360740000,6.294,6.296,6.286,6.296,15815.1
+1699360800000,6.295,6.304,6.285,6.297,26084.9
+1699360860000,6.297,6.308,6.293,6.307,16793.3
+1699360920000,6.307,6.324,6.301,6.317,26417.9
+1699360980000,6.316,6.323,6.312,6.317,16818.6
+1699361040000,6.316,6.317,6.295,6.302,12457.8
+1699361100000,6.303,6.305,6.294,6.296,13539.0
+1699361160000,6.298,6.307,6.296,6.297,7851.2
+1699361220000,6.297,6.299,6.289,6.293,13346.5
+1699361280000,6.296,6.299,6.289,6.294,7283.5
+1699361340000,6.295,6.295,6.267,6.276,11435.4
+1699361400000,6.277,6.289,6.266,6.266,10207.5
+1699361460000,6.267,6.279,6.261,6.272,11958.7
+1699361520000,6.272,6.284,6.257,6.267,14847.5
+1699361580000,6.267,6.267,6.252,6.259,12790.6
+1699361640000,6.258,6.262,6.245,6.254,16062.2
+1699361700000,6.254,6.265,6.254,6.26,9265.0
+1699361760000,6.261,6.268,6.256,6.263,3981.9
+1699361820000,6.263,6.267,6.252,6.264,5412.7
+1699361880000,6.264,6.277,6.263,6.274,5873.1
+1699361940000,6.274,6.276,6.266,6.267,4451.2
+1699362000000,6.267,6.28,6.261,6.261,9800.0
+1699362060000,6.262,6.267,6.252,6.262,9537.6
+1699362120000,6.262,6.27,6.26,6.261,4109.3
+1699362180000,6.261,6.263,6.246,6.246,6155.4
+1699362240000,6.245,6.265,6.244,6.253,11958.3
+1699362300000,6.254,6.258,6.249,6.257,5668.0
+1699362360000,6.257,6.269,6.253,6.269,7918.8
+1699362420000,6.268,6.29,6.268,6.287,14293.7
+1699362480000,6.285,6.286,6.268,6.27,4752.6
+1699362540000,6.269,6.3,6.269,6.286,24836.3
+1699362600000,6.286,6.304,6.286,6.297,10947.2
+1699362660000,6.298,6.298,6.282,6.291,11969.5
+1699362720000,6.292,6.299,6.291,6.299,6145.3
+1699362780000,6.299,6.316,6.291,6.315,17685.2
+1699362840000,6.316,6.319,6.303,6.318,7342.4
+1699362900000,6.318,6.327,6.306,6.324,15303.3
+1699362960000,6.325,6.327,6.298,6.298,14668.3
+1699363020000,6.297,6.32,6.28,6.316,23815.2
+1699363080000,6.316,6.319,6.289,6.291,13341.3
+1699363140000,6.292,6.31,6.292,6.304,8040.1
+1699363200000,6.303,6.312,6.296,6.31,10122.0
+1699363260000,6.309,6.318,6.305,6.318,7102.2
+1699363320000,6.318,6.326,6.304,6.306,12225.7
+1699363380000,6.306,6.316,6.303,6.31,9280.6
+1699363440000,6.31,6.317,6.307,6.314,5717.3
+1699363500000,6.314,6.317,6.28,6.287,17496.4
+1699363560000,6.287,6.292,6.261,6.275,19167.7
+1699363620000,6.275,6.29,6.273,6.287,11697.2
+1699363680000,6.287,6.296,6.283,6.29,8215.4
+1699363740000,6.291,6.296,6.285,6.294,8586.5
+1699363800000,6.293,6.306,6.28,6.284,14578.9
+1699363860000,6.285,6.29,6.278,6.28,8261.4
+1699363920000,6.28,6.291,6.277,6.28,7309.3
+1699363980000,6.28,6.28,6.25,6.254,16623.1
+1699364040000,6.255,6.267,6.25,6.251,9555.3
+1699364100000,6.252,6.27,6.244,6.261,12891.1
+1699364160000,6.26,6.264,6.244,6.251,19528.7
+1699364220000,6.251,6.261,6.246,6.253,9231.8
+1699364280000,6.252,6.257,6.245,6.248,4139.2
+1699364340000,6.246,6.248,6.224,6.229,19432.9
+1699364400000,6.23,6.24,6.22,6.231,23675.4
+1699364460000,6.231,6.236,6.218,6.228,10492.9
+1699364520000,6.227,6.229,6.202,6.203,17371.3
+1699364580000,6.203,6.226,6.2,6.225,24380.3
+1699364640000,6.224,6.237,6.214,6.236,9940.5
+1699364700000,6.236,6.239,6.222,6.222,8550.3
+1699364760000,6.222,6.229,6.214,6.22,10701.0
+1699364820000,6.221,6.226,6.216,6.222,10972.1
+1699364880000,6.222,6.236,6.219,6.228,9568.7
+1699364940000,6.227,6.238,6.225,6.235,8717.0
+1699365000000,6.236,6.238,6.218,6.229,11010.9
+1699365060000,6.231,6.247,6.227,6.242,17780.6
+1699365120000,6.242,6.249,6.238,6.244,6777.1
+1699365180000,6.245,6.255,6.245,6.254,11028.2
+1699365240000,6.253,6.275,6.251,6.266,13305.8
+1699365300000,6.266,6.271,6.261,6.263,8864.3
+1699365360000,6.264,6.27,6.254,6.267,7952.4
+1699365420000,6.267,6.282,6.264,6.276,10014.9
+1699365480000,6.276,6.286,6.273,6.282,4838.0
+1699365540000,6.281,6.3,6.28,6.293,11772.0
+1699365600000,6.295,6.295,6.274,6.281,7972.1
+1699365660000,6.282,6.306,6.28,6.306,9157.5
+1699365720000,6.306,6.32,6.306,6.314,9144.2
+1699365780000,6.314,6.319,6.3,6.314,11917.1
+1699365840000,6.315,6.325,6.302,6.308,21776.5
+1699365900000,6.308,6.328,6.296,6.328,15386.3
+1699365960000,6.327,6.337,6.317,6.337,15348.6
+1699366020000,6.337,6.346,6.327,6.338,21047.6
+1699366080000,6.336,6.352,6.33,6.343,16638.2
+1699366140000,6.344,6.37,6.337,6.363,35521.7
+1699366200000,6.361,6.386,6.358,6.383,39149.9
+1699366260000,6.384,6.389,6.366,6.384,31221.1
+1699366320000,6.384,6.385,6.344,6.372,45169.2
+1699366380000,6.373,6.379,6.364,6.374,17426.6
+1699366440000,6.375,6.384,6.369,6.384,13626.4
+1699366500000,6.384,6.417,6.382,6.406,48845.5
+1699366560000,6.406,6.411,6.394,6.397,26071.7
+1699366620000,6.398,6.404,6.384,6.393,21308.8
+1699366680000,6.394,6.394,6.375,6.378,16338.8
+1699366740000,6.38,6.385,6.358,6.374,22947.4
+1699366800000,6.374,6.375,6.358,6.367,12200.2
+1699366860000,6.368,6.391,6.363,6.371,17515.2
+1699366920000,6.371,6.384,6.371,6.381,4868.3
+1699366980000,6.382,6.392,6.378,6.384,10646.8
+1699367040000,6.385,6.391,6.37,6.379,7116.1
+1699367100000,6.38,6.403,6.38,6.395,16856.5
+1699367160000,6.395,6.402,6.384,6.4,13081.5
+1699367220000,6.4,6.409,6.383,6.391,11758.6
+1699367280000,6.39,6.395,6.379,6.381,8311.6
+1699367340000,6.38,6.384,6.366,6.366,8748.1
+1699367400000,6.366,6.388,6.363,6.378,13026.6
+1699367460000,6.378,6.38,6.33,6.331,28472.9
+1699367520000,6.334,6.346,6.326,6.344,24892.9
+1699367580000,6.345,6.349,6.321,6.33,25729.3
+1699367640000,6.332,6.352,6.332,6.352,9452.8
+1699367700000,6.351,6.353,6.326,6.331,15555.4
+1699367760000,6.331,6.338,6.325,6.337,11422.2
+1699367820000,6.337,6.341,6.325,6.341,12489.6
+1699367880000,6.342,6.349,6.314,6.321,16351.2
+1699367940000,6.32,6.346,6.317,6.345,14230.2
+1699368000000,6.346,6.356,6.324,6.338,26969.4
+1699368060000,6.336,6.356,6.336,6.354,10566.8
+1699368120000,6.353,6.355,6.337,6.351,15925.8
+1699368180000,6.352,6.385,6.352,6.375,12398.1
+1699368240000,6.375,6.41,6.372,6.402,34206.6
+1699368300000,6.402,6.414,6.386,6.405,26077.4
+1699368360000,6.405,6.409,6.391,6.392,16161.6
+1699368420000,6.392,6.398,6.378,6.381,14086.0
+1699368480000,6.381,6.387,6.365,6.385,12106.6
+1699368540000,6.384,6.384,6.364,6.367,11860.0
+1699368600000,6.368,6.387,6.365,6.373,11916.4
+1699368660000,6.371,6.42,6.368,6.412,38809.3
+1699368720000,6.413,6.425,6.4,6.4,31297.3
+1699368780000,6.399,6.403,6.378,6.389,21745.5
+1699368840000,6.388,6.393,6.373,6.384,8445.0
+1699368900000,6.384,6.401,6.384,6.392,11253.1
+1699368960000,6.392,6.413,6.382,6.412,11435.8
+1699369020000,6.411,6.415,6.4,6.41,10623.8
+1699369080000,6.409,6.43,6.406,6.413,17548.5
+1699369140000,6.413,6.417,6.398,6.409,16146.0
+1699369200000,6.41,6.411,6.371,6.372,18398.6
+1699369260000,6.371,6.378,6.356,6.374,20968.3
+1699369320000,6.373,6.38,6.353,6.363,12953.2
+1699369380000,6.361,6.368,6.35,6.353,12125.4
+1699369440000,6.352,6.355,6.347,6.348,6498.9
+1699369500000,6.348,6.359,6.343,6.347,10484.9
+1699369560000,6.348,6.35,6.329,6.332,9947.9
+1699369620000,6.332,6.337,6.323,6.332,10467.7
+1699369680000,6.332,6.336,6.319,6.326,8881.3
+1699369740000,6.325,6.329,6.306,6.315,11817.6
+1699369800000,6.315,6.329,6.267,6.29,78360.5
+1699369860000,6.289,6.317,6.288,6.308,29779.7
+1699369920000,6.307,6.321,6.304,6.311,14621.8
+1699369980000,6.311,6.317,6.295,6.303,10789.4
+1699370040000,6.303,6.317,6.3,6.302,13056.8
+1699370100000,6.303,6.31,6.296,6.308,7740.6
+1699370160000,6.308,6.313,6.302,6.304,10155.5
+1699370220000,6.304,6.306,6.29,6.293,9276.6
+1699370280000,6.293,6.294,6.265,6.273,17960.4
+1699370340000,6.272,6.28,6.246,6.249,27400.7
+1699370400000,6.252,6.275,6.24,6.246,29997.6
+1699370460000,6.245,6.26,6.23,6.235,37626.5
+1699370520000,6.235,6.261,6.233,6.242,19292.5
+1699370580000,6.241,6.25,6.233,6.242,21314.4
+1699370640000,6.242,6.246,6.232,6.239,16028.7
+1699370700000,6.241,6.257,6.235,6.253,27288.1
+1699370760000,6.253,6.253,6.24,6.248,7355.8
+1699370820000,6.247,6.269,6.244,6.269,17846.0
+1699370880000,6.27,6.271,6.257,6.267,11723.4
+1699370940000,6.267,6.271,6.252,6.256,13505.7
+1699371000000,6.256,6.258,6.239,6.239,22837.6
+1699371060000,6.239,6.239,6.209,6.211,34712.5
+1699371120000,6.211,6.22,6.17,6.205,67943.5
+1699371180000,6.205,6.214,6.174,6.183,41156.3
+1699371240000,6.184,6.195,6.172,6.188,25097.8
+1699371300000,6.189,6.201,6.161,6.161,43337.1
+1699371360000,6.162,6.194,6.157,6.192,32274.6
+1699371420000,6.192,6.212,6.177,6.192,29301.0
+1699371480000,6.192,6.209,6.184,6.203,15326.6
+1699371540000,6.204,6.224,6.198,6.218,10974.5
+1699371600000,6.218,6.237,6.215,6.232,19661.5
+1699371660000,6.234,6.238,6.213,6.215,11378.2
+1699371720000,6.217,6.232,6.21,6.21,14275.9
+1699371780000,6.209,6.209,6.166,6.172,25171.7
+1699371840000,6.173,6.189,6.172,6.186,11754.9
+1699371900000,6.185,6.212,6.176,6.204,14741.7
+1699371960000,6.203,6.203,6.18,6.2,12906.7
+1699372020000,6.199,6.252,6.198,6.252,18767.6
+1699372080000,6.251,6.27,6.24,6.247,16950.4
+1699372140000,6.248,6.257,6.237,6.243,11681.6
+1699372200000,6.242,6.264,6.226,6.253,20390.8
+1699372260000,6.25,6.276,6.249,6.276,12558.2
+1699372320000,6.276,6.283,6.255,6.278,24663.6
+1699372380000,6.278,6.29,6.254,6.277,31764.0
+1699372440000,6.276,6.303,6.272,6.298,24762.4
+1699372500000,6.299,6.303,6.296,6.298,7354.1
+1699372560000,6.298,6.315,6.295,6.302,17320.8
+1699372620000,6.303,6.304,6.281,6.299,22141.0
+1699372680000,6.3,6.303,6.279,6.301,10443.1
+1699372740000,6.301,6.303,6.288,6.301,9035.1
+1699372800000,6.301,6.306,6.28,6.293,12400.5
+1699372860000,6.294,6.295,6.263,6.268,16189.6
+1699372920000,6.269,6.345,6.269,6.345,30020.1
+1699372980000,6.345,6.35,6.318,6.346,26117.0
+1699373040000,6.347,6.35,6.327,6.328,17036.9
+1699373100000,6.328,6.335,6.317,6.324,19287.6
+1699373160000,6.325,6.33,6.31,6.32,8915.1
+1699373220000,6.322,6.325,6.315,6.325,4724.0
+1699373280000,6.324,6.324,6.312,6.312,7581.6
+1699373340000,6.312,6.32,6.3,6.303,8794.0
+1699373400000,6.304,6.319,6.303,6.309,7177.8
+1699373460000,6.309,6.327,6.309,6.324,6826.9
+1699373520000,6.326,6.336,6.321,6.336,4277.1
+1699373580000,6.336,6.339,6.306,6.308,8522.7
+1699373640000,6.309,6.32,6.308,6.319,5892.5
+1699373700000,6.32,6.328,6.32,6.324,6202.8
+1699373760000,6.326,6.338,6.325,6.334,7574.6
+1699373820000,6.333,6.333,6.31,6.311,5778.5
+1699373880000,6.312,6.315,6.275,6.277,18983.2
+1699373940000,6.278,6.297,6.278,6.296,6721.1
+1699374000000,6.296,6.302,6.283,6.287,7963.2
+1699374060000,6.288,6.297,6.284,6.293,9940.3
+1699374120000,6.292,6.299,6.288,6.298,3998.5
+1699374180000,6.299,6.319,6.299,6.316,20903.1
+1699374240000,6.316,6.319,6.299,6.302,6427.9
+1699374300000,6.304,6.313,6.3,6.311,4184.1
+1699374360000,6.31,6.31,6.288,6.296,8246.8
+1699374420000,6.293,6.293,6.283,6.288,3814.1
+1699374480000,6.287,6.293,6.286,6.289,3221.4
+1699374540000,6.289,6.294,6.285,6.285,3400.7
+1699374600000,6.286,6.289,6.28,6.284,10938.3
+1699374660000,6.283,6.284,6.255,6.27,19343.7
+1699374720000,6.27,6.282,6.265,6.268,9113.4
+1699374780000,6.268,6.275,6.261,6.266,5334.5
+1699374840000,6.266,6.272,6.241,6.253,19850.8
+1699374900000,6.253,6.257,6.225,6.232,28263.2
+1699374960000,6.231,6.247,6.23,6.247,20301.9
+1699375020000,6.247,6.249,6.23,6.23,7212.4
+1699375080000,6.23,6.24,6.221,6.223,10070.0
+1699375140000,6.224,6.235,6.219,6.235,6230.8
+1699375200000,6.236,6.236,6.224,6.23,10152.0
+1699375260000,6.23,6.236,6.217,6.227,7429.9
+1699375320000,6.227,6.229,6.216,6.223,6552.1
+1699375380000,6.224,6.226,6.215,6.22,3649.8
+1699375440000,6.22,6.225,6.212,6.214,6648.3
+1699375500000,6.215,6.219,6.199,6.202,11471.5
+1699375560000,6.201,6.203,6.183,6.201,16551.4
+1699375620000,6.201,6.202,6.175,6.186,11463.8
+1699375680000,6.186,6.189,6.171,6.185,16453.4
+1699375740000,6.184,6.184,6.163,6.172,17806.8
+1699375800000,6.171,6.175,6.16,6.173,13223.3
+1699375860000,6.173,6.175,6.15,6.152,26187.4
+1699375920000,6.153,6.171,6.149,6.163,21729.4
+1699375980000,6.162,6.166,6.149,6.161,11168.9
+1699376040000,6.162,6.167,6.157,6.158,7827.2
+1699376100000,6.159,6.169,6.153,6.159,10155.9
+1699376160000,6.159,6.168,6.158,6.165,7089.4
+1699376220000,6.165,6.194,6.165,6.189,12113.1
+1699376280000,6.189,6.205,6.186,6.196,21747.2
+1699376340000,6.196,6.196,6.178,6.181,13782.6
+1699376400000,6.182,6.187,6.149,6.171,23979.2
+1699376460000,6.17,6.171,6.148,6.154,9869.7
+1699376520000,6.154,6.164,6.088,6.105,83138.3
+1699376580000,6.104,6.116,6.067,6.098,70605.3
+1699376640000,6.099,6.108,6.064,6.099,47026.6
+1699376700000,6.099,6.107,6.08,6.091,22769.4
+1699376760000,6.091,6.11,6.075,6.108,17315.6
+1699376820000,6.107,6.115,6.1,6.112,9973.3
+1699376880000,6.112,6.118,6.101,6.117,10863.7
+1699376940000,6.117,6.12,6.107,6.111,10470.3
+1699377000000,6.111,6.164,6.111,6.156,29060.1
+1699377060000,6.154,6.174,6.145,6.161,15832.3
+1699377120000,6.162,6.178,6.155,6.16,19179.2
+1699377180000,6.16,6.186,6.158,6.182,8065.7
+1699377240000,6.181,6.186,6.156,6.166,27176.3
+1699377300000,6.165,6.182,6.16,6.181,11111.4
+1699377360000,6.181,6.212,6.181,6.206,28729.2
+1699377420000,6.206,6.247,6.198,6.238,34320.6
+1699377480000,6.238,6.245,6.227,6.228,14467.0
+1699377540000,6.229,6.244,6.223,6.229,16414.3
+1699377600000,6.229,6.256,6.228,6.253,22295.1
+1699377660000,6.254,6.257,6.245,6.247,12127.7
+1699377720000,6.246,6.246,6.232,6.239,3971.8
+1699377780000,6.239,6.24,6.232,6.24,4302.4
+1699377840000,6.24,6.243,6.232,6.235,5405.4
+1699377900000,6.234,6.237,6.216,6.218,13282.3
+1699377960000,6.218,6.232,6.217,6.231,8470.7
+1699378020000,6.23,6.241,6.219,6.228,19245.0
+1699378080000,6.228,6.239,6.226,6.228,7865.3
+1699378140000,6.228,6.229,6.203,6.206,18258.2
+1699378200000,6.207,6.217,6.201,6.203,8459.2
+1699378260000,6.203,6.219,6.203,6.216,7842.6
+1699378320000,6.214,6.216,6.203,6.216,10338.5
+1699378380000,6.216,6.217,6.205,6.215,3556.4
+1699378440000,6.215,6.219,6.208,6.21,5845.1
+1699378500000,6.21,6.213,6.202,6.209,5617.5
+1699378560000,6.209,6.21,6.2,6.2,3733.2
+1699378620000,6.201,6.212,6.2,6.212,6503.8
+1699378680000,6.211,6.223,6.209,6.212,8086.9
+1699378740000,6.211,6.216,6.205,6.215,2765.6
+1699378800000,6.215,6.215,6.206,6.212,8203.9
+1699378860000,6.213,6.231,6.21,6.231,9300.1
+1699378920000,6.232,6.246,6.231,6.236,15786.7
+1699378980000,6.235,6.242,6.233,6.239,6330.8
+1699379040000,6.238,6.238,6.228,6.23,4312.4
+1699379100000,6.23,6.231,6.206,6.211,7036.0
+1699379160000,6.21,6.214,6.205,6.213,11475.7
+1699379220000,6.214,6.218,6.21,6.218,3725.2
+1699379280000,6.218,6.221,6.213,6.219,2802.4
+1699379340000,6.218,6.22,6.215,6.215,1946.1
+1699379400000,6.214,6.22,6.214,6.219,3828.2
+1699379460000,6.22,6.232,6.22,6.232,7782.4
+1699379520000,6.232,6.25,6.232,6.238,11475.1
+1699379580000,6.238,6.252,6.238,6.243,8550.8
+1699379640000,6.242,6.242,6.233,6.235,3818.4
+1699379700000,6.235,6.237,6.227,6.229,5943.6
+1699379760000,6.229,6.239,6.227,6.238,5351.6
+1699379820000,6.238,6.24,6.233,6.233,4936.2
+1699379880000,6.233,6.238,6.229,6.23,8596.9
+1699379940000,6.231,6.237,6.231,6.234,3968.1
+1699380000000,6.235,6.253,6.234,6.247,8499.7
+1699380060000,6.248,6.267,6.248,6.25,17586.5
+1699380120000,6.249,6.249,6.229,6.23,15169.4
+1699380180000,6.229,6.239,6.229,6.238,6448.4
+1699380240000,6.239,6.252,6.237,6.248,10118.6
+1699380300000,6.248,6.25,6.236,6.241,13711.0
+1699380360000,6.24,6.25,6.234,6.249,4506.6
+1699380420000,6.249,6.268,6.241,6.266,19900.8
+1699380480000,6.266,6.277,6.247,6.273,24494.2
+1699380540000,6.274,6.277,6.257,6.269,18459.4
+1699380600000,6.269,6.28,6.265,6.274,13044.0
+1699380660000,6.273,6.29,6.27,6.29,33011.4
+1699380720000,6.291,6.314,6.291,6.313,20201.9
+1699380780000,6.313,6.331,6.309,6.324,42435.3
+1699380840000,6.324,6.33,6.318,6.322,12894.0
+1699380900000,6.322,6.347,6.318,6.336,21569.9
+1699380960000,6.336,6.343,6.311,6.327,24979.3
+1699381020000,6.327,6.338,6.323,6.333,14351.9
+1699381080000,6.332,6.333,6.308,6.31,14561.8
+1699381140000,6.309,6.325,6.3,6.312,20066.4
+1699381200000,6.313,6.331,6.313,6.325,9778.5
+1699381260000,6.326,6.35,6.321,6.348,20056.5
+1699381320000,6.35,6.384,6.35,6.376,38438.0
+1699381380000,6.376,6.38,6.368,6.376,14564.3
+1699381440000,6.378,6.381,6.368,6.372,13348.3
+1699381500000,6.373,6.408,6.371,6.395,53254.6
+1699381560000,6.394,6.394,6.364,6.374,32935.9
+1699381620000,6.374,6.375,6.351,6.353,15754.5
+1699381680000,6.353,6.353,6.33,6.33,12209.4
+1699381740000,6.329,6.343,6.31,6.343,22233.2
+1699381800000,6.343,6.356,6.331,6.335,14229.7
+1699381860000,6.336,6.349,6.319,6.321,12200.4
+1699381920000,6.321,6.336,6.314,6.335,13080.6
+1699381980000,6.334,6.336,6.321,6.333,9675.1
+1699382040000,6.334,6.336,6.317,6.333,5984.5
+1699382100000,6.334,6.358,6.331,6.358,9072.0
+1699382160000,6.357,6.367,6.348,6.361,16250.1
+1699382220000,6.362,6.367,6.351,6.353,9745.5
+1699382280000,6.353,6.374,6.352,6.368,5711.2
+1699382340000,6.367,6.375,6.36,6.368,5246.2
+1699382400000,6.368,6.368,6.356,6.362,7077.0
+1699382460000,6.361,6.367,6.336,6.344,10119.7
+1699382520000,6.345,6.355,6.344,6.349,4504.8
+1699382580000,6.35,6.361,6.348,6.357,7665.3
+1699382640000,6.357,6.36,6.337,6.346,11413.1
+1699382700000,6.347,6.368,6.347,6.368,7039.3
+1699382760000,6.37,6.381,6.364,6.364,20233.5
+1699382820000,6.365,6.377,6.362,6.371,8277.1
+1699382880000,6.37,6.374,6.364,6.365,6317.4
+1699382940000,6.365,6.376,6.359,6.373,5824.7
+1699383000000,6.374,6.379,6.366,6.374,10339.0
+1699383060000,6.374,6.381,6.366,6.376,6732.2
+1699383120000,6.375,6.382,6.359,6.369,9863.3
+1699383180000,6.369,6.369,6.358,6.365,8245.6
+1699383240000,6.365,6.371,6.36,6.37,3625.8
+1699383300000,6.371,6.371,6.363,6.366,4460.2
+1699383360000,6.365,6.367,6.352,6.354,9387.9
+1699383420000,6.354,6.363,6.353,6.362,2558.0
+1699383480000,6.362,6.371,6.361,6.364,8104.5
+1699383540000,6.365,6.38,6.362,6.38,4544.0
+1699383600000,6.379,6.393,6.372,6.375,22482.5
+1699383660000,6.377,6.377,6.366,6.368,12091.7
+1699383720000,6.368,6.388,6.366,6.382,23549.4
+1699383780000,6.383,6.385,6.377,6.38,4832.0
+1699383840000,6.379,6.379,6.366,6.369,10556.2
+1699383900000,6.369,6.369,6.349,6.349,20665.5
+1699383960000,6.35,6.356,6.346,6.355,7192.9
+1699384020000,6.355,6.355,6.333,6.344,14667.0
+1699384080000,6.344,6.364,6.343,6.354,11399.7
+1699384140000,6.354,6.361,6.354,6.36,3348.6
+1699384200000,6.36,6.373,6.36,6.367,9372.1
+1699384260000,6.368,6.373,6.362,6.369,4176.3
+1699384320000,6.369,6.393,6.366,6.387,10384.0
+1699384380000,6.388,6.389,6.374,6.387,11791.0
+1699384440000,6.389,6.389,6.376,6.382,9319.3
+1699384500000,6.381,6.406,6.373,6.404,13806.7
+1699384560000,6.405,6.414,6.393,6.393,22819.6
+1699384620000,6.393,6.394,6.371,6.371,11953.6
+1699384680000,6.37,6.378,6.341,6.345,22647.2
+1699384740000,6.346,6.366,6.346,6.364,9494.8
+1699384800000,6.365,6.376,6.364,6.372,5504.9
+1699384860000,6.373,6.384,6.371,6.384,6678.3
+1699384920000,6.385,6.397,6.382,6.396,10026.3
+1699384980000,6.397,6.408,6.391,6.401,19476.7
+1699385040000,6.402,6.404,6.39,6.398,12193.1
+1699385100000,6.399,6.403,6.39,6.395,5683.0
+1699385160000,6.393,6.395,6.387,6.387,4345.8
+1699385220000,6.386,6.424,6.386,6.422,25735.9
+1699385280000,6.423,6.427,6.395,6.408,31816.5
+1699385340000,6.409,6.41,6.393,6.402,11020.1
+1699385400000,6.401,6.405,6.39,6.403,15761.1
+1699385460000,6.401,6.402,6.391,6.395,5324.5
+1699385520000,6.395,6.399,6.384,6.391,8445.1
+1699385580000,6.391,6.401,6.391,6.397,5545.0
+1699385640000,6.397,6.405,6.393,6.401,6956.4
+1699385700000,6.401,6.425,6.396,6.425,11009.6
+1699385760000,6.426,6.442,6.422,6.44,33505.5
+1699385820000,6.44,6.477,6.436,6.463,30177.5
+1699385880000,6.462,6.54,6.458,6.491,80825.7
+1699385940000,6.49,6.504,6.471,6.491,36475.3
+1699386000000,6.49,6.548,6.481,6.534,54803.5
+1699386060000,6.534,6.543,6.505,6.531,49473.4
+1699386120000,6.531,6.532,6.505,6.51,33167.6
+1699386180000,6.51,6.513,6.494,6.508,25562.4
+1699386240000,6.508,6.513,6.497,6.507,16225.0
+1699386300000,6.507,6.545,6.497,6.533,42649.9
+1699386360000,6.532,6.535,6.483,6.483,40107.7
+1699386420000,6.484,6.484,6.448,6.457,28106.3
+1699386480000,6.457,6.465,6.451,6.457,9344.3
+1699386540000,6.457,6.483,6.451,6.472,12170.0
+1699386600000,6.472,6.477,6.467,6.473,5220.9
+1699386660000,6.473,6.477,6.465,6.471,9110.9
+1699386720000,6.47,6.47,6.439,6.45,20184.6
+1699386780000,6.451,6.46,6.442,6.456,13528.4
+1699386840000,6.457,6.466,6.438,6.448,18850.8
+1699386900000,6.449,6.472,6.449,6.464,11372.0
+1699386960000,6.463,6.477,6.461,6.471,15689.1
+1699387020000,6.472,6.486,6.459,6.474,14096.7
+1699387080000,6.474,6.493,6.47,6.493,8799.9
+1699387140000,6.493,6.5,6.472,6.487,13419.2
+1699387200000,6.487,6.502,6.484,6.484,7631.0
+1699387260000,6.484,6.494,6.473,6.475,10103.6
+1699387320000,6.475,6.481,6.474,6.48,4519.1
+1699387380000,6.478,6.482,6.458,6.466,12228.2
+1699387440000,6.466,6.469,6.455,6.465,11443.2
+1699387500000,6.464,6.509,6.458,6.509,24532.6
+1699387560000,6.51,6.518,6.479,6.479,25609.3
+1699387620000,6.479,6.491,6.475,6.481,12965.6
+1699387680000,6.48,6.494,6.475,6.487,8717.3
+1699387740000,6.486,6.491,6.474,6.482,6008.8
+1699387800000,6.482,6.497,6.482,6.489,5515.8
+1699387860000,6.489,6.51,6.483,6.503,13454.3
+1699387920000,6.501,6.501,6.462,6.462,11172.9
+1699387980000,6.461,6.474,6.455,6.471,13031.7
+1699388040000,6.472,6.49,6.472,6.486,7269.0
+1699388100000,6.487,6.494,6.479,6.494,4714.0
+1699388160000,6.494,6.497,6.475,6.475,9607.5
+1699388220000,6.475,6.478,6.461,6.464,6237.8
+1699388280000,6.466,6.478,6.466,6.478,3701.5
+1699388340000,6.478,6.485,6.476,6.484,5263.4
+1699388400000,6.484,6.487,6.48,6.484,5474.1
+1699388460000,6.484,6.525,6.484,6.523,30934.2
+1699388520000,6.522,6.524,6.503,6.506,11277.6
+1699388580000,6.507,6.511,6.502,6.51,6182.2
+1699388640000,6.509,6.51,6.504,6.507,2783.7
+1699388700000,6.508,6.511,6.501,6.506,6254.7
+1699388760000,6.507,6.514,6.49,6.494,11504.7
+1699388820000,6.494,6.497,6.482,6.484,4498.7
+1699388880000,6.484,6.489,6.48,6.481,3935.1
+1699388940000,6.48,6.49,6.479,6.488,3777.1
+1699389000000,6.489,6.494,6.476,6.478,6137.7
+1699389060000,6.478,6.48,6.458,6.461,10786.1
+1699389120000,6.462,6.475,6.462,6.463,5239.7
+1699389180000,6.464,6.479,6.464,6.473,4625.2
+1699389240000,6.472,6.495,6.47,6.493,4948.2
+1699389300000,6.492,6.505,6.488,6.501,9607.2
+1699389360000,6.499,6.502,6.489,6.498,4808.1
+1699389420000,6.499,6.539,6.499,6.525,30276.0
+1699389480000,6.522,6.522,6.491,6.496,19392.9
+1699389540000,6.494,6.494,6.469,6.474,11479.2
+1699389600000,6.474,6.485,6.474,6.479,5327.6
+1699389660000,6.479,6.491,6.479,6.49,4148.8
+1699389720000,6.49,6.49,6.474,6.477,6613.0
+1699389780000,6.477,6.496,6.477,6.496,4022.1
+1699389840000,6.495,6.496,6.48,6.483,7326.6
+1699389900000,6.484,6.501,6.484,6.489,7854.6
+1699389960000,6.489,6.499,6.489,6.496,4796.6
+1699390020000,6.496,6.5,6.481,6.491,9570.1
+1699390080000,6.491,6.508,6.486,6.498,6567.2
+1699390140000,6.499,6.511,6.499,6.504,6273.8
+1699390200000,6.505,6.513,6.502,6.51,7160.6
+1699390260000,6.511,6.517,6.503,6.508,6781.0
+1699390320000,6.507,6.515,6.503,6.507,8852.1
+1699390380000,6.507,6.511,6.5,6.504,6536.4
+1699390440000,6.503,6.513,6.5,6.506,8787.7
+1699390500000,6.506,6.51,6.497,6.502,11571.3
+1699390560000,6.502,6.515,6.502,6.514,5692.9
+1699390620000,6.513,6.515,6.499,6.5,8277.3
+1699390680000,6.5,6.504,6.486,6.498,8352.9
+1699390740000,6.496,6.497,6.484,6.487,7691.4
+1699390800000,6.488,6.497,6.472,6.481,16015.4
+1699390860000,6.481,6.49,6.476,6.48,8906.6
+1699390920000,6.481,6.482,6.469,6.473,9085.3
+1699390980000,6.474,6.48,6.47,6.477,7640.3
+1699391040000,6.477,6.477,6.46,6.463,9202.7
+1699391100000,6.462,6.466,6.435,6.441,47692.7
+1699391160000,6.441,6.449,6.421,6.425,23079.0
+1699391220000,6.425,6.434,6.425,6.428,9140.6
+1699391280000,6.428,6.435,6.423,6.427,10315.2
+1699391340000,6.428,6.43,6.404,6.426,36524.3
+1699391400000,6.427,6.449,6.427,6.448,17392.9
+1699391460000,6.448,6.452,6.431,6.437,8839.7
+1699391520000,6.437,6.444,6.428,6.431,7464.6
+1699391580000,6.431,6.439,6.429,6.436,4940.3
+1699391640000,6.438,6.441,6.433,6.436,5166.3
+1699391700000,6.437,6.443,6.426,6.434,5944.3
+1699391760000,6.434,6.444,6.434,6.443,4303.6
+1699391820000,6.444,6.478,6.444,6.476,25769.4
+1699391880000,6.476,6.485,6.443,6.448,18396.4
+1699391940000,6.448,6.477,6.432,6.476,15209.5
+1699392000000,6.477,6.495,6.477,6.489,9514.4
+1699392060000,6.49,6.495,6.479,6.486,8844.3
+1699392120000,6.485,6.485,6.457,6.461,11720.5
+1699392180000,6.461,6.469,6.457,6.469,6319.2
+1699392240000,6.467,6.474,6.464,6.464,5510.0
+1699392300000,6.464,6.475,6.462,6.467,4400.2
+1699392360000,6.467,6.471,6.464,6.47,2178.1
+1699392420000,6.469,6.475,6.46,6.463,5716.6
+1699392480000,6.462,6.462,6.432,6.447,21240.7
+1699392540000,6.446,6.449,6.439,6.443,3550.1
+1699392600000,6.442,6.457,6.441,6.451,8993.3
+1699392660000,6.451,6.455,6.443,6.452,2891.0
+1699392720000,6.452,6.458,6.445,6.445,3361.3
+1699392780000,6.444,6.45,6.442,6.444,2602.4
+1699392840000,6.444,6.454,6.444,6.446,2569.9
+1699392900000,6.447,6.455,6.447,6.447,3422.0
+1699392960000,6.447,6.454,6.447,6.451,1293.1
+1699393020000,6.451,6.47,6.451,6.467,5200.1
+1699393080000,6.467,6.469,6.463,6.466,1170.5
+1699393140000,6.465,6.466,6.462,6.465,480.7
+1699393200000,6.465,6.494,6.465,6.491,32479.0
+1699393260000,6.492,6.492,6.481,6.488,3423.8
+1699393320000,6.487,6.49,6.48,6.489,1629.6
+1699393380000,6.49,6.495,6.485,6.49,3313.2
+1699393440000,6.489,6.494,6.485,6.493,3486.5
+1699393500000,6.492,6.495,6.484,6.49,4615.5
+1699393560000,6.489,6.489,6.478,6.479,2708.5
+1699393620000,6.478,6.481,6.468,6.471,7363.9
+1699393680000,6.471,6.477,6.471,6.471,4885.0
+1699393740000,6.47,6.47,6.446,6.452,31627.0
+1699393800000,6.453,6.463,6.452,6.456,7753.0
+1699393860000,6.456,6.459,6.452,6.457,5546.5
+1699393920000,6.458,6.459,6.449,6.455,2750.4
+1699393980000,6.454,6.462,6.453,6.46,1770.4
+1699394040000,6.46,6.466,6.459,6.462,3152.7
+1699394100000,6.461,6.475,6.459,6.47,5287.9
+1699394160000,6.469,6.479,6.466,6.476,1346.2
+1699394220000,6.475,6.482,6.475,6.476,2856.3
+1699394280000,6.477,6.484,6.459,6.462,12094.3
+1699394340000,6.464,6.477,6.463,6.467,4516.6
+1699394400000,6.467,6.481,6.457,6.459,9480.0
+1699394460000,6.458,6.467,6.454,6.458,4419.1
+1699394520000,6.457,6.458,6.45,6.456,1981.3
+1699394580000,6.456,6.456,6.401,6.409,30209.6
+1699394640000,6.411,6.425,6.411,6.416,11622.8
+1699394700000,6.417,6.43,6.411,6.43,9069.4
+1699394760000,6.429,6.433,6.41,6.416,13178.0
+1699394820000,6.416,6.435,6.413,6.429,9423.5
+1699394880000,6.428,6.432,6.421,6.424,8305.9
+1699394940000,6.423,6.425,6.414,6.425,4765.5
+1699395000000,6.425,6.427,6.406,6.413,4809.2
+1699395060000,6.412,6.413,6.384,6.406,33382.7
+1699395120000,6.406,6.417,6.396,6.41,10364.0
+1699395180000,6.409,6.421,6.406,6.421,5382.7
+1699395240000,6.421,6.424,6.415,6.415,3336.7
+1699395300000,6.415,6.42,6.411,6.414,5991.6
+1699395360000,6.413,6.413,6.403,6.406,4782.5
+1699395420000,6.405,6.416,6.397,6.412,15538.8
+1699395480000,6.411,6.413,6.4,6.412,2063.1
+1699395540000,6.412,6.416,6.409,6.409,4180.6
+1699395600000,6.409,6.417,6.404,6.407,5317.4
+1699395660000,6.407,6.412,6.398,6.411,8234.7
+1699395720000,6.412,6.414,6.401,6.403,7582.4
+1699395780000,6.402,6.41,6.4,6.4,5938.5
+1699395840000,6.403,6.416,6.403,6.412,5642.7
+1699395900000,6.414,6.416,6.406,6.407,5556.0
+1699395960000,6.408,6.416,6.408,6.412,8227.5
+1699396020000,6.411,6.419,6.411,6.412,4431.2
+1699396080000,6.412,6.42,6.411,6.414,3981.3
+1699396140000,6.414,6.414,6.407,6.407,1775.7
+1699396200000,6.407,6.422,6.407,6.415,5173.7
+1699396260000,6.415,6.415,6.399,6.408,6028.4
+1699396320000,6.407,6.413,6.407,6.411,1646.5
+1699396380000,6.412,6.412,6.398,6.398,4055.1
+1699396440000,6.399,6.405,6.393,6.398,9141.3
+1699396500000,6.397,6.399,6.37,6.373,16139.2
+1699396560000,6.373,6.373,6.314,6.347,68103.0
+1699396620000,6.347,6.364,6.343,6.358,10627.3
+1699396680000,6.358,6.363,6.353,6.359,7531.4
+1699396740000,6.358,6.362,6.354,6.355,5373.9
+1699396800000,6.356,6.363,6.356,6.361,9365.5
+1699396860000,6.36,6.36,6.354,6.356,3625.7
+1699396920000,6.356,6.36,6.356,6.359,1908.9
+1699396980000,6.36,6.367,6.36,6.366,7018.1
+1699397040000,6.367,6.376,6.367,6.376,3281.8
+1699397100000,6.376,6.392,6.376,6.392,4339.1
+1699397160000,6.393,6.402,6.393,6.402,2861.3
+1699397220000,6.402,6.413,6.402,6.412,4085.5
+1699397280000,6.411,6.422,6.411,6.422,4197.7
+1699397340000,6.422,6.43,6.42,6.429,4195.9
+1699397400000,6.43,6.494,6.43,6.488,30103.6
+1699397460000,6.488,6.488,6.453,6.453,14710.5
+1699397520000,6.453,6.468,6.45,6.457,13163.3
+1699397580000,6.456,6.462,6.452,6.461,14618.7
+1699397640000,6.461,6.478,6.459,6.478,7984.7
+1699397700000,6.478,6.48,6.457,6.466,17732.7
+1699397760000,6.466,6.468,6.455,6.459,7140.2
+1699397820000,6.459,6.465,6.458,6.459,3149.7
+1699397880000,6.458,6.459,6.45,6.452,4714.1
+1699397940000,6.452,6.462,6.448,6.451,5736.0
+1699398000000,6.452,6.454,6.433,6.442,10362.3
+1699398060000,6.441,6.45,6.438,6.446,4730.0
+1699398120000,6.444,6.457,6.439,6.454,5710.4
+1699398180000,6.454,6.467,6.453,6.466,7589.0
+1699398240000,6.466,6.468,6.459,6.459,4199.8
+1699398300000,6.459,6.464,6.451,6.461,11965.8
+1699398360000,6.46,6.472,6.458,6.47,3899.0
+1699398420000,6.47,6.475,6.466,6.47,3851.6
+1699398480000,6.469,6.475,6.466,6.472,4335.4
+1699398540000,6.471,6.478,6.47,6.476,3531.9
+1699398600000,6.475,6.476,6.47,6.476,5804.0
+1699398660000,6.476,6.476,6.47,6.472,2956.4
+1699398720000,6.471,6.471,6.458,6.459,5015.1
+1699398780000,6.459,6.459,6.448,6.448,2790.9
+1699398840000,6.449,6.449,6.43,6.431,4294.4
+1699398900000,6.432,6.453,6.432,6.448,7859.5
+1699398960000,6.446,6.453,6.44,6.448,4773.7
+1699399020000,6.448,6.455,6.447,6.449,2460.3
+1699399080000,6.449,6.459,6.446,6.458,2458.7
+1699399140000,6.459,6.471,6.459,6.471,4446.9
+1699399200000,6.47,6.475,6.466,6.475,3214.2
+1699399260000,6.475,6.475,6.46,6.469,4025.3
+1699399320000,6.468,6.468,6.446,6.448,4011.2
+1699399380000,6.448,6.455,6.44,6.45,11214.2
+1699399440000,6.45,6.456,6.449,6.453,3458.2
+1699399500000,6.453,6.46,6.453,6.457,1594.0
+1699399560000,6.458,6.461,6.454,6.459,3209.4
+1699399620000,6.46,6.464,6.454,6.457,2394.3
+1699399680000,6.457,6.457,6.441,6.446,4809.2
+1699399740000,6.446,6.45,6.44,6.442,3235.8
+1699399800000,6.442,6.45,6.438,6.448,3931.3
+1699399860000,6.447,6.452,6.443,6.444,1855.3
+1699399920000,6.443,6.445,6.434,6.437,3214.7
+1699399980000,6.437,6.445,6.436,6.44,2852.5
+1699400040000,6.44,6.446,6.435,6.435,2127.4
+1699400100000,6.435,6.438,6.42,6.436,9342.7
+1699400160000,6.437,6.44,6.43,6.431,5415.6
+1699400220000,6.431,6.438,6.429,6.435,10987.5
+1699400280000,6.435,6.44,6.429,6.429,2437.6
+1699400340000,6.429,6.435,6.429,6.432,2002.5
+1699400400000,6.432,6.434,6.421,6.429,5929.9
+1699400460000,6.43,6.442,6.428,6.442,2761.2
+1699400520000,6.44,6.448,6.44,6.447,4538.6
+1699400580000,6.448,6.464,6.448,6.462,6573.3
+1699400640000,6.462,6.471,6.458,6.465,9837.7
+1699400700000,6.462,6.462,6.448,6.451,4044.0
+1699400760000,6.451,6.451,6.429,6.439,6207.8
+1699400820000,6.438,6.439,6.417,6.419,10139.5
+1699400880000,6.419,6.423,6.413,6.416,6341.1
+1699400940000,6.417,6.429,6.417,6.427,5318.4
+1699401000000,6.427,6.432,6.413,6.415,12575.0
+1699401060000,6.413,6.423,6.413,6.422,5643.1
+1699401120000,6.421,6.421,6.412,6.415,5341.2
+1699401180000,6.414,6.418,6.411,6.415,4685.8
+1699401240000,6.416,6.427,6.413,6.422,10550.1
+1699401300000,6.422,6.431,6.421,6.425,3002.2
+1699401360000,6.424,6.425,6.422,6.425,1085.6
+1699401420000,6.424,6.427,6.42,6.421,1592.5
+1699401480000,6.42,6.42,6.402,6.408,6324.8
+1699401540000,6.408,6.412,6.403,6.408,5234.8
+1699401600000,6.409,6.425,6.406,6.423,12101.3
+1699401660000,6.422,6.423,6.404,6.409,6356.0
+1699401720000,6.408,6.412,6.403,6.409,3361.1
+1699401780000,6.408,6.409,6.396,6.405,11302.6
+1699401840000,6.405,6.405,6.392,6.403,6629.4
+1699401900000,6.403,6.415,6.4,6.412,9489.1
+1699401960000,6.411,6.411,6.391,6.402,8857.2
+1699402020000,6.402,6.408,6.396,6.404,5236.6
+1699402080000,6.404,6.404,6.392,6.396,4801.5
+1699402140000,6.396,6.399,6.392,6.392,2929.1
+1699402200000,6.393,6.393,6.359,6.359,15996.2
+1699402260000,6.358,6.372,6.354,6.366,21468.3
+1699402320000,6.366,6.38,6.363,6.371,13586.6
+1699402380000,6.371,6.38,6.369,6.377,3586.6
+1699402440000,6.377,6.395,6.377,6.391,7360.0
+1699402500000,6.391,6.398,6.388,6.396,5134.8
+1699402560000,6.395,6.397,6.384,6.394,5819.6
+1699402620000,6.395,6.401,6.378,6.378,4884.1
+1699402680000,6.376,6.38,6.37,6.378,3410.7
+1699402740000,6.379,6.434,6.375,6.416,56499.0
+1699402800000,6.416,6.416,6.379,6.379,14802.5
+1699402860000,6.379,6.402,6.376,6.399,14948.2
+1699402920000,6.399,6.404,6.395,6.398,6788.1
+1699402980000,6.398,6.4,6.382,6.383,5332.0
+1699403040000,6.382,6.388,6.377,6.386,5750.1
+1699403100000,6.386,6.386,6.357,6.359,11771.4
+1699403160000,6.358,6.366,6.351,6.361,8967.2
+1699403220000,6.361,6.367,6.356,6.365,3259.8
+1699403280000,6.365,6.369,6.347,6.36,13872.3
+1699403340000,6.36,6.37,6.359,6.361,3611.7
+1699403400000,6.36,6.363,6.345,6.352,5675.4
+1699403460000,6.353,6.353,6.334,6.336,7226.9
+1699403520000,6.337,6.348,6.329,6.334,7050.6
+1699403580000,6.334,6.339,6.33,6.336,3216.2
+1699403640000,6.337,6.346,6.333,6.344,3537.5
+1699403700000,6.343,6.349,6.339,6.34,2219.6
+1699403760000,6.339,6.346,6.326,6.327,5889.1
+1699403820000,6.327,6.338,6.326,6.336,5065.8
+1699403880000,6.335,6.336,6.32,6.329,8574.3
+1699403940000,6.33,6.352,6.33,6.352,5687.4
+1699404000000,6.352,6.365,6.352,6.359,6919.0
+1699404060000,6.36,6.364,6.355,6.358,4197.8
+1699404120000,6.359,6.373,6.359,6.373,2357.3
+1699404180000,6.373,6.38,6.364,6.365,6729.3
+1699404240000,6.368,6.382,6.368,6.38,2388.7
+1699404300000,6.38,6.407,6.377,6.402,10941.0
+1699404360000,6.402,6.412,6.401,6.407,6051.9
+1699404420000,6.406,6.407,6.391,6.401,11345.8
+1699404480000,6.4,6.4,6.368,6.378,11529.4
+1699404540000,6.379,6.392,6.379,6.391,2998.9
+1699404600000,6.39,6.416,6.385,6.414,10382.1
+1699404660000,6.413,6.462,6.409,6.452,33918.8
+1699404720000,6.452,6.462,6.44,6.458,20773.5
+1699404780000,6.456,6.458,6.446,6.456,10515.6
+1699404840000,6.455,6.458,6.448,6.454,8306.9
+1699404900000,6.454,6.456,6.438,6.439,12201.0
+1699404960000,6.438,6.446,6.436,6.446,3586.5
+1699405020000,6.445,6.455,6.444,6.448,6493.9
+1699405080000,6.447,6.447,6.438,6.442,4624.3
+1699405140000,6.441,6.464,6.441,6.46,5321.6
+1699405200000,6.459,6.463,6.453,6.457,8033.0
+1699405260000,6.457,6.459,6.453,6.455,4359.8
+1699405320000,6.455,6.482,6.455,6.481,15114.7
+1699405380000,6.481,6.486,6.474,6.485,12483.0
+1699405440000,6.485,6.486,6.475,6.483,8448.3
+1699405500000,6.483,6.483,6.465,6.468,6179.2
+1699405560000,6.467,6.521,6.463,6.472,59425.3
+1699405620000,6.471,6.471,6.442,6.454,24226.1
+1699405680000,6.454,6.456,6.445,6.456,4665.4
+1699405740000,6.455,6.498,6.452,6.498,12357.7
+1699405800000,6.498,6.55,6.49,6.549,38111.9
+1699405860000,6.55,6.568,6.544,6.561,40103.5
+1699405920000,6.561,6.609,6.555,6.561,72944.3
+1699405980000,6.561,6.569,6.547,6.549,20503.6
+1699406040000,6.55,6.591,6.547,6.589,25973.6
+1699406100000,6.589,6.589,6.533,6.546,27916.8
+1699406160000,6.546,6.554,6.537,6.554,16537.9
+1699406220000,6.553,6.565,6.551,6.561,16354.3
+1699406280000,6.562,6.58,6.549,6.57,24438.6
+1699406340000,6.571,6.576,6.557,6.574,10039.9
+1699406400000,6.573,6.575,6.569,6.571,5041.0
+1699406460000,6.571,6.622,6.567,6.578,42600.9
+1699406520000,6.576,6.59,6.571,6.59,14155.5
+1699406580000,6.591,6.63,6.587,6.614,41651.6
+1699406640000,6.615,6.615,6.595,6.609,15254.4
+1699406700000,6.61,6.63,6.606,6.628,19855.4
+1699406760000,6.627,6.642,6.623,6.642,14807.8
+1699406820000,6.642,6.665,6.594,6.595,41328.0
+1699406880000,6.595,6.646,6.586,6.646,32812.4
+1699406940000,6.645,6.645,6.592,6.595,23248.3
+1699407000000,6.595,6.599,6.583,6.598,15889.8
+1699407060000,6.597,6.64,6.593,6.636,17424.0
+1699407120000,6.636,6.644,6.606,6.623,17804.4
+1699407180000,6.622,6.636,6.594,6.594,22477.0
+1699407240000,6.594,6.597,6.581,6.592,14419.2
+1699407300000,6.592,6.595,6.584,6.586,5291.4
+1699407360000,6.586,6.586,6.553,6.559,32822.3
+1699407420000,6.559,6.566,6.545,6.547,18078.9
+1699407480000,6.546,6.565,6.546,6.56,22665.5
+1699407540000,6.559,6.559,6.547,6.552,7968.0
+1699407600000,6.551,6.552,6.522,6.538,32454.0
+1699407660000,6.538,6.539,6.525,6.536,13030.5
+1699407720000,6.537,6.562,6.537,6.55,11409.4
+1699407780000,6.549,6.56,6.547,6.552,5422.5
+1699407840000,6.551,6.554,6.533,6.539,12266.0
+1699407900000,6.539,6.553,6.538,6.552,4602.4
+1699407960000,6.554,6.566,6.532,6.558,21587.5
+1699408020000,6.558,6.586,6.552,6.58,26218.3
+1699408080000,6.582,6.582,6.561,6.564,5211.9
+1699408140000,6.564,6.565,6.549,6.55,4439.9
+1699408200000,6.549,6.565,6.544,6.549,11390.7
+1699408260000,6.548,6.548,6.535,6.537,8203.9
+1699408320000,6.538,6.546,6.537,6.538,1834.2
+1699408380000,6.539,6.543,6.527,6.536,5772.5
+1699408440000,6.536,6.544,6.526,6.53,5212.4
+1699408500000,6.528,6.535,6.525,6.532,7021.2
+1699408560000,6.533,6.54,6.532,6.537,3846.1
+1699408620000,6.538,6.549,6.537,6.549,3949.5
+1699408680000,6.549,6.552,6.542,6.544,7714.6
+1699408740000,6.544,6.55,6.543,6.549,2229.6
+1699408800000,6.549,6.568,6.548,6.559,9169.7
+1699408860000,6.56,6.564,6.527,6.534,11222.9
+1699408920000,6.533,6.536,6.526,6.532,6300.8
+1699408980000,6.533,6.533,6.522,6.529,5044.6
+1699409040000,6.528,6.546,6.528,6.545,4612.1
+1699409100000,6.545,6.549,6.535,6.535,5145.0
+1699409160000,6.535,6.535,6.523,6.534,5710.3
+1699409220000,6.532,6.55,6.53,6.539,7353.0
+1699409280000,6.539,6.572,6.539,6.572,11414.7
+1699409340000,6.571,6.579,6.562,6.576,14316.4
+1699409400000,6.576,6.579,6.565,6.567,8531.3
+1699409460000,6.567,6.58,6.561,6.57,13353.3
+1699409520000,6.57,6.613,6.567,6.596,22797.4
+1699409580000,6.596,6.613,6.594,6.606,14955.1
+1699409640000,6.605,6.605,6.59,6.596,10379.3
+1699409700000,6.595,6.606,6.589,6.602,10899.1
+1699409760000,6.602,6.626,6.602,6.617,16392.9
+1699409820000,6.618,6.622,6.61,6.614,5637.4
+1699409880000,6.612,6.612,6.595,6.598,3691.7
+1699409940000,6.598,6.61,6.58,6.588,10040.8
+1699410000000,6.587,6.592,6.567,6.568,7896.1
+1699410060000,6.568,6.581,6.567,6.575,8416.0
+1699410120000,6.577,6.579,6.569,6.57,4027.0
+1699410180000,6.572,6.603,6.572,6.603,7292.3
+1699410240000,6.603,6.606,6.575,6.577,12295.5
+1699410300000,6.578,6.586,6.561,6.562,15542.0
+1699410360000,6.561,6.561,6.516,6.518,23224.5
+1699410420000,6.52,6.553,6.519,6.551,11526.7
+1699410480000,6.551,6.563,6.537,6.557,14238.3
+1699410540000,6.558,6.559,6.521,6.531,25532.7
+1699410600000,6.531,6.553,6.531,6.544,9070.7
+1699410660000,6.545,6.545,6.523,6.536,7724.9
+1699410720000,6.535,6.54,6.529,6.536,3228.0
+1699410780000,6.536,6.539,6.529,6.529,6587.4
+1699410840000,6.529,6.551,6.529,6.533,7256.0
+1699410900000,6.533,6.535,6.525,6.532,6191.7
+1699410960000,6.532,6.544,6.529,6.543,3741.7
+1699411020000,6.542,6.551,6.539,6.55,2931.2
+1699411080000,6.551,6.574,6.55,6.574,6625.8
+1699411140000,6.573,6.58,6.566,6.577,5698.6
+1699411200000,6.576,6.582,6.564,6.567,8019.7
+1699411260000,6.567,6.567,6.553,6.559,5002.9
+1699411320000,6.558,6.573,6.551,6.569,4409.0
+1699411380000,6.569,6.583,6.569,6.571,4455.8
+1699411440000,6.572,6.584,6.539,6.553,30146.4
+1699411500000,6.553,6.56,6.55,6.557,4226.6
+1699411560000,6.557,6.565,6.555,6.556,2317.4
+1699411620000,6.557,6.573,6.557,6.57,4622.8
+1699411680000,6.569,6.575,6.565,6.573,2324.8
+1699411740000,6.574,6.59,6.574,6.586,6706.7
+1699411800000,6.585,6.605,6.578,6.6,17919.1
+1699411860000,6.602,6.62,6.593,6.618,14175.6
+1699411920000,6.618,6.621,6.588,6.598,16867.7
+1699411980000,6.597,6.609,6.592,6.608,4612.5
+1699412040000,6.607,6.616,6.602,6.616,6584.0
+1699412100000,6.615,6.615,6.589,6.589,7983.9
+1699412160000,6.591,6.591,6.581,6.583,6616.0
+1699412220000,6.584,6.584,6.548,6.557,22573.7
+1699412280000,6.557,6.565,6.553,6.561,6194.8
+1699412340000,6.561,6.566,6.559,6.563,1200.8
+1699412400000,6.563,6.609,6.558,6.6,29637.0
+1699412460000,6.601,6.601,6.566,6.571,7902.4
+1699412520000,6.571,6.589,6.569,6.584,7514.4
+1699412580000,6.584,6.589,6.572,6.575,5331.9
+1699412640000,6.573,6.573,6.552,6.562,12545.3
+1699412700000,6.561,6.561,6.516,6.53,36203.1
+1699412760000,6.531,6.542,6.52,6.53,12632.0
+1699412820000,6.53,6.554,6.53,6.55,9507.8
+1699412880000,6.551,6.564,6.529,6.552,13908.1
+1699412940000,6.553,6.567,6.552,6.554,6170.9
+1699413000000,6.555,6.562,6.549,6.554,5994.0
+1699413060000,6.555,6.576,6.555,6.565,11317.1
+1699413120000,6.565,6.573,6.564,6.573,3643.3
+1699413180000,6.575,6.577,6.566,6.572,2173.6
+1699413240000,6.573,6.576,6.569,6.57,1761.3
+1699413300000,6.571,6.587,6.566,6.584,5240.1
+1699413360000,6.583,6.6,6.582,6.594,10499.6
+1699413420000,6.594,6.604,6.575,6.588,19150.1
+1699413480000,6.587,6.59,6.58,6.583,3214.8
+1699413540000,6.583,6.605,6.583,6.599,8618.8
+1699413600000,6.598,6.606,6.591,6.603,4973.9
+1699413660000,6.602,6.604,6.589,6.602,4783.5
+1699413720000,6.602,6.602,6.588,6.591,3713.0
+1699413780000,6.592,6.598,6.581,6.598,3878.9
+1699413840000,6.597,6.597,6.582,6.59,3522.9
+1699413900000,6.589,6.59,6.58,6.581,4618.6
+1699413960000,6.583,6.594,6.582,6.592,3042.0
+1699414020000,6.592,6.63,6.59,6.628,19975.2
+1699414080000,6.628,6.628,6.601,6.606,14912.1
+1699414140000,6.606,6.61,6.601,6.606,6290.7
+1699414200000,6.608,6.608,6.583,6.596,14052.3
+1699414260000,6.595,6.595,6.576,6.583,6240.5
+1699414320000,6.583,6.586,6.567,6.579,13178.0
+1699414380000,6.577,6.59,6.573,6.59,6678.0
+1699414440000,6.589,6.602,6.587,6.592,4366.7
+1699414500000,6.59,6.608,6.588,6.603,8489.9
+1699414560000,6.603,6.63,6.603,6.629,11092.9
+1699414620000,6.63,6.631,6.619,6.624,11344.3
+1699414680000,6.624,6.627,6.608,6.623,11576.1
+1699414740000,6.626,6.647,6.62,6.637,18569.8
+1699414800000,6.637,6.637,6.616,6.626,21791.6
+1699414860000,6.626,6.626,6.61,6.616,12168.4
+1699414920000,6.617,6.623,6.616,6.622,5592.5
+1699414980000,6.622,6.632,6.621,6.63,5509.1
+1699415040000,6.629,6.638,6.625,6.632,7194.6
+1699415100000,6.632,6.638,6.616,6.622,7054.1
+1699415160000,6.623,6.634,6.623,6.628,6724.3
+1699415220000,6.627,6.635,6.615,6.631,8636.3
+1699415280000,6.63,6.636,6.624,6.633,10249.0
+1699415340000,6.633,6.635,6.624,6.625,8401.8
+1699415400000,6.625,6.625,6.6,6.604,14101.3
+1699415460000,6.603,6.617,6.601,6.608,8529.2
+1699415520000,6.609,6.614,6.603,6.608,3288.5
+1699415580000,6.608,6.623,6.601,6.609,19235.7
+1699415640000,6.609,6.613,6.601,6.606,10214.4
+1699415700000,6.607,6.615,6.604,6.61,6670.0
+1699415760000,6.609,6.615,6.602,6.608,6704.1
+1699415820000,6.607,6.607,6.588,6.596,29373.0
+1699415880000,6.597,6.597,6.587,6.596,5976.5
+1699415940000,6.596,6.597,6.58,6.584,14808.9
+1699416000000,6.585,6.595,6.573,6.588,20925.0
+1699416060000,6.588,6.641,6.586,6.637,23211.9
+1699416120000,6.637,6.656,6.63,6.651,35470.2
+1699416180000,6.651,6.654,6.622,6.622,17550.0
+1699416240000,6.621,6.629,6.607,6.611,15388.3
+1699416300000,6.612,6.623,6.603,6.62,16347.7
+1699416360000,6.622,6.656,6.622,6.631,22402.7
+1699416420000,6.628,6.636,6.624,6.63,4549.5
+1699416480000,6.629,6.63,6.623,6.626,5041.8
+1699416540000,6.626,6.633,6.614,6.63,9468.0
+1699416600000,6.63,6.633,6.602,6.612,11844.0
+1699416660000,6.613,6.625,6.612,6.621,2873.7
+1699416720000,6.62,6.622,6.616,6.616,2154.3
+1699416780000,6.616,6.628,6.615,6.624,3242.3
+1699416840000,6.624,6.63,6.615,6.621,6480.6
+1699416900000,6.62,6.623,6.605,6.605,5887.9
+1699416960000,6.606,6.617,6.606,6.612,9018.0
+1699417020000,6.613,6.614,6.6,6.604,9796.8
+1699417080000,6.604,6.608,6.59,6.591,8698.5
+1699417140000,6.591,6.601,6.586,6.593,8001.1
+1699417200000,6.592,6.602,6.586,6.593,5679.3
+1699417260000,6.593,6.595,6.584,6.593,7534.9
+1699417320000,6.594,6.596,6.581,6.595,9790.8
+1699417380000,6.595,6.603,6.595,6.602,4890.4
+1699417440000,6.603,6.606,6.594,6.597,6213.4
+1699417500000,6.596,6.61,6.596,6.609,2506.3
+1699417560000,6.609,6.614,6.606,6.609,5465.4
+1699417620000,6.609,6.617,6.608,6.608,4096.4
+1699417680000,6.607,6.608,6.598,6.598,6368.8
+1699417740000,6.598,6.61,6.598,6.608,2238.2
+1699417800000,6.609,6.617,6.609,6.613,3738.0
+1699417860000,6.614,6.618,6.61,6.614,21223.7
+1699417920000,6.614,6.636,6.614,6.624,25727.8
+1699417980000,6.625,6.631,6.619,6.626,6228.0
+1699418040000,6.626,6.628,6.612,6.621,10172.9
+1699418100000,6.621,6.621,6.607,6.607,2281.6
+1699418160000,6.608,6.614,6.608,6.613,3344.2
+1699418220000,6.612,6.614,6.59,6.599,23089.3
+1699418280000,6.599,6.603,6.591,6.595,9078.9
+1699418340000,6.595,6.597,6.589,6.591,3539.4
+1699418400000,6.589,6.592,6.58,6.586,13302.1
+1699418460000,6.588,6.59,6.561,6.583,29631.6
+1699418520000,6.583,6.586,6.57,6.582,9925.6
+1699418580000,6.583,6.598,6.582,6.596,8156.0
+1699418640000,6.597,6.623,6.595,6.622,10533.9
+1699418700000,6.622,6.641,6.611,6.641,12878.2
+1699418760000,6.642,6.657,6.642,6.649,17420.5
+1699418820000,6.651,6.651,6.636,6.645,5306.8
+1699418880000,6.643,6.649,6.631,6.633,9620.6
+1699418940000,6.632,6.645,6.618,6.638,14305.9
+1699419000000,6.636,6.658,6.629,6.651,31338.3
+1699419060000,6.65,6.661,6.632,6.656,21600.4
+1699419120000,6.654,6.654,6.614,6.62,16176.9
+1699419180000,6.621,6.633,6.62,6.629,6246.0
+1699419240000,6.631,6.644,6.631,6.64,4985.9
+1699419300000,6.64,6.65,6.636,6.648,6382.2
+1699419360000,6.649,6.669,6.649,6.666,15577.5
+1699419420000,6.667,6.695,6.646,6.679,40031.4
+1699419480000,6.68,6.684,6.651,6.671,31208.7
+1699419540000,6.671,6.675,6.658,6.668,9981.9
+1699419600000,6.667,6.69,6.662,6.685,13892.0
+1699419660000,6.684,6.687,6.662,6.669,20644.4
+1699419720000,6.668,6.672,6.655,6.67,11060.6
+1699419780000,6.669,6.672,6.639,6.647,13121.1
+1699419840000,6.645,6.652,6.631,6.633,9612.4
+1699419900000,6.634,6.644,6.6,6.61,31682.5
+1699419960000,6.61,6.617,6.6,6.61,15493.8
+1699420020000,6.609,6.617,6.586,6.59,16720.8
+1699420080000,6.589,6.598,6.579,6.58,8362.4
+1699420140000,6.582,6.596,6.58,6.589,7742.2
+1699420200000,6.591,6.601,6.578,6.599,7896.0
+1699420260000,6.601,6.611,6.597,6.607,6453.6
+1699420320000,6.607,6.611,6.58,6.582,9592.5
+1699420380000,6.584,6.6,6.584,6.594,8266.1
+1699420440000,6.594,6.601,6.585,6.601,5100.4
+1699420500000,6.601,6.611,6.596,6.601,7441.3
+1699420560000,6.6,6.604,6.558,6.567,24020.0
+1699420620000,6.567,6.586,6.557,6.557,14454.4
+1699420680000,6.557,6.577,6.554,6.568,9020.5
+1699420740000,6.568,6.584,6.56,6.566,9620.9
+1699420800000,6.564,6.567,6.53,6.553,28192.4
+1699420860000,6.554,6.559,6.53,6.545,16562.2
+1699420920000,6.546,6.564,6.536,6.56,16995.2
+1699420980000,6.561,6.57,6.554,6.566,6198.7
+1699421040000,6.567,6.569,6.552,6.554,3283.6
+1699421100000,6.553,6.566,6.546,6.561,9727.8
+1699421160000,6.559,6.568,6.55,6.562,2464.1
+1699421220000,6.563,6.567,6.557,6.565,3890.7
+1699421280000,6.564,6.568,6.559,6.559,2184.2
+1699421340000,6.559,6.572,6.559,6.571,5066.3
+1699421400000,6.57,6.584,6.559,6.559,11697.1
+1699421460000,6.56,6.567,6.557,6.557,5102.1
+1699421520000,6.556,6.557,6.533,6.541,7210.1
+1699421580000,6.541,6.553,6.54,6.546,6603.9
+1699421640000,6.547,6.56,6.547,6.556,4186.3
+1699421700000,6.556,6.562,6.555,6.555,4628.6
+1699421760000,6.555,6.562,6.55,6.558,5031.1
+1699421820000,6.559,6.574,6.559,6.571,4999.8
+1699421880000,6.572,6.574,6.562,6.569,4911.7
+1699421940000,6.569,6.573,6.558,6.572,5932.0
+1699422000000,6.572,6.574,6.568,6.571,3340.9
+1699422060000,6.572,6.599,6.572,6.599,9420.2
+1699422120000,6.598,6.599,6.558,6.59,31210.5
+1699422180000,6.59,6.592,6.578,6.591,6408.4
+1699422240000,6.593,6.628,6.591,6.627,28831.0
+1699422300000,6.626,6.639,6.611,6.634,31745.0
+1699422360000,6.635,6.642,6.631,6.642,9053.0
+1699422420000,6.641,6.67,6.641,6.664,35495.1
+1699422480000,6.662,6.672,6.64,6.663,20576.0
+1699422540000,6.664,6.669,6.635,6.643,21572.5
+1699422600000,6.642,6.656,6.626,6.647,15548.5
+1699422660000,6.647,6.66,6.642,6.654,9348.1
+1699422720000,6.653,6.69,6.647,6.681,34096.3
+1699422780000,6.68,6.681,6.653,6.676,16984.9
+1699422840000,6.675,6.693,6.664,6.681,19328.6
+1699422900000,6.681,6.684,6.66,6.668,10738.4
+1699422960000,6.668,6.687,6.663,6.675,17036.7
+1699423020000,6.674,6.695,6.665,6.678,15729.0
+1699423080000,6.677,6.712,6.67,6.691,44562.6
+1699423140000,6.69,6.692,6.669,6.689,12257.0
+1699423200000,6.688,6.708,6.672,6.689,21178.0
+1699423260000,6.688,6.693,6.672,6.679,12961.6
+1699423320000,6.678,6.689,6.664,6.666,24991.1
+1699423380000,6.667,6.679,6.663,6.666,6513.6
+1699423440000,6.666,6.686,6.661,6.683,18976.9
+1699423500000,6.682,6.698,6.677,6.688,14875.2
+1699423560000,6.688,6.688,6.669,6.67,9845.2
+1699423620000,6.67,6.679,6.665,6.671,8503.1
+1699423680000,6.669,6.676,6.654,6.673,26807.4
+1699423740000,6.672,6.68,6.667,6.678,6341.2
+1699423800000,6.679,6.71,6.677,6.696,20124.6
+1699423860000,6.695,6.705,6.682,6.703,13208.3
+1699423920000,6.703,6.749,6.703,6.742,54325.8
+1699423980000,6.743,6.757,6.723,6.736,48528.2
+1699424040000,6.735,6.739,6.721,6.726,16340.4
+1699424100000,6.726,6.726,6.694,6.702,18551.8
+1699424160000,6.703,6.734,6.699,6.732,13928.6
+1699424220000,6.733,6.76,6.723,6.742,31937.8
+1699424280000,6.742,6.782,6.736,6.755,54319.3
+1699424340000,6.754,6.799,6.75,6.776,70349.1
+1699424400000,6.775,6.78,6.75,6.751,36479.1
+1699424460000,6.752,6.755,6.724,6.741,56304.8
+1699424520000,6.74,6.754,6.727,6.734,33313.7
+1699424580000,6.734,6.777,6.734,6.776,27037.0
+1699424640000,6.776,6.782,6.767,6.78,23265.6
+1699424700000,6.779,6.8,6.767,6.792,31779.7
+1699424760000,6.792,6.818,6.787,6.818,25775.8
+1699424820000,6.817,6.86,6.805,6.84,57783.6
+1699424880000,6.84,6.866,6.831,6.846,64466.6
+1699424940000,6.847,6.866,6.824,6.855,61107.1
+1699425000000,6.855,6.886,6.827,6.876,64877.2
+1699425060000,6.877,6.883,6.861,6.868,39320.5
+1699425120000,6.868,6.87,6.81,6.83,59707.1
+1699425180000,6.834,6.859,6.82,6.829,63851.6
+1699425240000,6.83,6.841,6.817,6.824,29343.8
+1699425300000,6.823,6.824,6.776,6.796,50298.6
+1699425360000,6.796,6.796,6.766,6.78,36240.8
+1699425420000,6.781,6.795,6.756,6.788,32172.0
+1699425480000,6.789,6.8,6.785,6.796,12671.0
+1699425540000,6.796,6.824,6.779,6.821,22218.0
+1699425600000,6.822,6.826,6.802,6.812,29713.0
+1699425660000,6.811,6.835,6.805,6.815,20574.0
+1699425720000,6.814,6.814,6.795,6.798,14200.1
+1699425780000,6.798,6.805,6.782,6.782,15331.7
+1699425840000,6.785,6.8,6.779,6.793,11258.2
+1699425900000,6.792,6.89,6.791,6.868,67598.7
+1699425960000,6.867,6.9,6.85,6.887,64426.0
+1699426020000,6.888,6.92,6.881,6.891,46610.6
+1699426080000,6.891,6.904,6.863,6.888,37443.4
+1699426140000,6.887,6.897,6.869,6.886,47756.9
+1699426200000,6.886,6.895,6.86,6.876,29432.8
+1699426260000,6.876,6.899,6.865,6.897,45666.0
+1699426320000,6.897,6.929,6.888,6.912,43294.4
+1699426380000,6.914,6.918,6.884,6.892,42742.4
+1699426440000,6.891,6.93,6.866,6.91,43261.0
+1699426500000,6.91,6.934,6.866,6.877,56827.8
+1699426560000,6.878,6.889,6.87,6.881,18535.2
+1699426620000,6.88,6.883,6.847,6.86,34500.5
+1699426680000,6.86,6.868,6.834,6.854,23481.3
+1699426740000,6.854,6.861,6.846,6.852,15288.1
+1699426800000,6.851,6.853,6.83,6.844,32678.7
+1699426860000,6.844,6.856,6.839,6.85,14537.8
+1699426920000,6.849,6.86,6.83,6.848,24934.1
+1699426980000,6.848,6.851,6.834,6.836,11883.6
+1699427040000,6.835,6.836,6.78,6.806,52962.5
+1699427100000,6.808,6.81,6.789,6.801,23590.1
+1699427160000,6.8,6.807,6.796,6.799,10747.9
+1699427220000,6.799,6.819,6.786,6.794,23969.9
+1699427280000,6.795,6.806,6.777,6.803,26604.8
+1699427340000,6.803,6.804,6.738,6.766,103453.8
+1699427400000,6.765,6.769,6.735,6.751,30892.0
+1699427460000,6.751,6.768,6.74,6.768,23950.9
+1699427520000,6.767,6.773,6.762,6.764,12421.6
+1699427580000,6.764,6.795,6.755,6.783,30592.0
+1699427640000,6.781,6.838,6.775,6.822,30867.8
+1699427700000,6.821,6.883,6.816,6.878,38392.3
+1699427760000,6.879,6.897,6.875,6.894,31903.4
+1699427820000,6.893,6.93,6.89,6.912,56616.7
+1699427880000,6.913,6.96,6.903,6.932,101196.0
+1699427940000,6.931,6.935,6.915,6.928,42339.2
+1699428000000,6.927,6.931,6.912,6.924,34994.3
+1699428060000,6.924,6.927,6.884,6.904,33383.8
+1699428120000,6.904,6.912,6.863,6.895,47805.7
+1699428180000,6.894,6.92,6.878,6.902,32356.0
+1699428240000,6.903,6.916,6.883,6.909,35486.6
+1699428300000,6.908,6.926,6.886,6.897,21981.2
+1699428360000,6.896,6.902,6.866,6.881,34408.3
+1699428420000,6.883,6.908,6.872,6.899,26858.9
+1699428480000,6.897,6.908,6.877,6.901,18204.9
+1699428540000,6.902,6.912,6.899,6.903,9366.7
+1699428600000,6.902,6.939,6.9,6.922,38610.5
+1699428660000,6.921,6.922,6.9,6.905,17865.8
+1699428720000,6.906,6.907,6.885,6.893,26041.9
+1699428780000,6.892,6.904,6.885,6.885,24557.8
+1699428840000,6.888,6.894,6.853,6.866,39609.6
+1699428900000,6.867,6.885,6.851,6.879,35640.2
+1699428960000,6.879,6.89,6.869,6.869,15963.1
+1699429020000,6.87,6.879,6.841,6.842,19685.3
+1699429080000,6.842,6.85,6.792,6.814,55438.4
+1699429140000,6.814,6.82,6.806,6.812,22965.9
+1699429200000,6.814,6.822,6.805,6.814,12160.0
+1699429260000,6.814,6.816,6.801,6.813,12012.0
+1699429320000,6.814,6.844,6.808,6.837,22055.5
+1699429380000,6.838,6.844,6.826,6.835,13215.4
+1699429440000,6.836,6.848,6.828,6.833,12722.4
+1699429500000,6.833,6.87,6.829,6.859,17387.7
+1699429560000,6.859,6.89,6.85,6.87,21493.5
+1699429620000,6.869,6.873,6.847,6.852,6995.1
+1699429680000,6.853,6.869,6.845,6.845,13008.8
+1699429740000,6.848,6.868,6.846,6.858,9378.9
+1699429800000,6.858,6.873,6.856,6.857,13296.9
+1699429860000,6.858,6.865,6.825,6.829,13793.4
+1699429920000,6.829,6.861,6.829,6.841,13998.5
+1699429980000,6.841,6.875,6.835,6.873,12481.4
+1699430040000,6.872,6.877,6.86,6.866,11768.8
+1699430100000,6.867,6.869,6.85,6.85,7433.9
+1699430160000,6.849,6.857,6.806,6.811,39221.4
+1699430220000,6.812,6.813,6.794,6.799,28284.9
+1699430280000,6.8,6.82,6.794,6.815,21770.6
+1699430340000,6.815,6.823,6.804,6.812,12518.2
+1699430400000,6.812,6.815,6.796,6.799,20377.8
+1699430460000,6.8,6.816,6.8,6.808,18012.3
+1699430520000,6.809,6.814,6.744,6.754,80739.4
+1699430580000,6.755,6.759,6.724,6.753,46633.6
+1699430640000,6.752,6.767,6.748,6.762,14756.1
+1699430700000,6.761,6.768,6.739,6.749,24143.7
+1699430760000,6.748,6.761,6.735,6.757,22673.4
+1699430820000,6.757,6.765,6.75,6.755,16464.4
+1699430880000,6.756,6.772,6.751,6.761,29324.3
+1699430940000,6.762,6.774,6.762,6.765,15379.6
+1699431000000,6.766,6.776,6.763,6.771,8737.1
+1699431060000,6.77,6.77,6.742,6.76,13210.0
+1699431120000,6.763,6.79,6.763,6.775,12436.0
+1699431180000,6.775,6.8,6.774,6.788,17501.4
+1699431240000,6.787,6.788,6.768,6.772,9845.7
+1699431300000,6.773,6.784,6.76,6.767,17698.9
+1699431360000,6.766,6.821,6.766,6.821,17170.3
+1699431420000,6.822,6.87,6.821,6.854,32813.3
+1699431480000,6.853,6.867,6.834,6.835,20863.3
+1699431540000,6.836,6.847,6.828,6.83,12183.7
+1699431600000,6.83,6.832,6.813,6.814,11278.5
+1699431660000,6.815,6.825,6.808,6.823,8869.6
+1699431720000,6.821,6.821,6.801,6.814,7483.5
+1699431780000,6.814,6.814,6.806,6.809,4816.7
+1699431840000,6.812,6.847,6.81,6.844,14737.5
+1699431900000,6.844,6.853,6.811,6.813,9927.7
+1699431960000,6.813,6.819,6.795,6.815,19388.7
+1699432020000,6.814,6.837,6.813,6.837,5054.4
+1699432080000,6.835,6.865,6.835,6.843,18603.1
+1699432140000,6.844,6.851,6.836,6.841,6241.4
+1699432200000,6.841,6.845,6.798,6.805,12597.5
+1699432260000,6.804,6.82,6.804,6.809,6874.9
+1699432320000,6.809,6.825,6.805,6.809,7603.6
+1699432380000,6.81,6.825,6.801,6.803,6848.4
+1699432440000,6.804,6.863,6.804,6.856,29292.0
+1699432500000,6.856,6.878,6.851,6.872,21357.3
+1699432560000,6.875,6.912,6.859,6.9,53489.5
+1699432620000,6.899,6.92,6.873,6.873,42707.8
+1699432680000,6.873,6.892,6.865,6.89,14471.4
+1699432740000,6.889,6.897,6.875,6.875,12038.8
+1699432800000,6.877,6.88,6.867,6.876,14000.3
+1699432860000,6.875,6.879,6.871,6.874,5853.3
+1699432920000,6.875,6.88,6.864,6.873,9910.6
+1699432980000,6.873,6.881,6.865,6.874,12000.4
+1699433040000,6.876,6.882,6.868,6.872,14928.7
+1699433100000,6.87,6.882,6.86,6.863,8192.9
+1699433160000,6.862,6.876,6.862,6.871,6056.1
+1699433220000,6.872,6.874,6.858,6.859,7412.9
+1699433280000,6.859,6.869,6.859,6.867,5198.3
+1699433340000,6.867,6.87,6.857,6.865,11373.6
+1699433400000,6.866,6.869,6.836,6.841,12409.7
+1699433460000,6.841,6.854,6.832,6.852,9887.7
+1699433520000,6.851,6.871,6.851,6.859,14216.5
+1699433580000,6.861,6.894,6.861,6.889,19627.4
+1699433640000,6.889,6.901,6.883,6.899,17960.4
+1699433700000,6.9,6.908,6.887,6.897,19556.0
+1699433760000,6.896,6.93,6.896,6.928,30412.4
+1699433820000,6.928,6.934,6.9,6.933,43908.9
+1699433880000,6.933,6.935,6.91,6.932,16730.1
+1699433940000,6.931,6.935,6.917,6.935,14944.5
+1699434000000,6.933,6.978,6.931,6.964,63694.3
+1699434060000,6.964,6.984,6.957,6.958,50414.9
+1699434120000,6.957,6.973,6.93,6.946,48020.0
+1699434180000,6.946,6.957,6.932,6.943,36624.0
+1699434240000,6.944,6.959,6.942,6.951,13649.0
+1699434300000,6.952,6.987,6.944,6.98,40387.5
+1699434360000,6.98,6.982,6.966,6.98,28225.6
+1699434420000,6.98,7.044,6.977,7.035,119663.5
+1699434480000,7.036,7.1,7.032,7.048,177141.7
+1699434540000,7.048,7.086,7.04,7.081,74185.2
+1699434600000,7.082,7.125,7.062,7.107,123209.8
+1699434660000,7.107,7.149,7.059,7.111,132425.4
+1699434720000,7.112,7.114,7.066,7.086,73212.0
+1699434780000,7.085,7.086,7.039,7.047,68581.2
+1699434840000,7.047,7.065,7.02,7.038,58468.0
+1699434900000,7.039,7.07,7.029,7.064,39037.2
+1699434960000,7.064,7.092,7.026,7.034,63094.1
+1699435020000,7.034,7.037,7.011,7.016,67171.6
+1699435080000,7.018,7.032,7.007,7.031,40525.6
+1699435140000,7.029,7.064,7.028,7.052,33029.6
+1699435200000,7.051,7.076,7.028,7.058,29503.4
+1699435260000,7.058,7.063,7.018,7.047,33546.4
+1699435320000,7.048,7.098,7.042,7.075,64355.8
+1699435380000,7.075,7.099,7.058,7.083,41822.6
+1699435440000,7.082,7.083,7.018,7.039,55928.0
+1699435500000,7.04,7.059,7.031,7.037,37741.7
+1699435560000,7.037,7.037,7.013,7.024,27141.6
+1699435620000,7.024,7.034,7.015,7.029,22738.6
+1699435680000,7.03,7.066,7.03,7.056,30189.5
+1699435740000,7.056,7.065,7.049,7.059,13402.9
+1699435800000,7.058,7.065,7.055,7.063,10282.1
+1699435860000,7.063,7.07,7.049,7.055,23385.5
+1699435920000,7.054,7.054,7.02,7.023,25463.0
+1699435980000,7.024,7.026,6.961,6.985,102319.9
+1699436040000,6.985,6.989,6.938,6.965,56686.5
+1699436100000,6.964,6.982,6.962,6.98,25016.8
+1699436160000,6.981,6.984,6.933,6.962,36257.5
+1699436220000,6.961,6.962,6.919,6.955,48936.7
+1699436280000,6.954,6.958,6.939,6.952,19739.2
+1699436340000,6.95,6.959,6.94,6.945,25683.3
+1699436400000,6.947,6.96,6.91,6.96,59106.9
+1699436460000,6.96,6.966,6.945,6.958,23815.6
+1699436520000,6.958,6.97,6.958,6.969,12190.4
+1699436580000,6.968,7.006,6.964,6.973,43051.3
+1699436640000,6.973,6.982,6.968,6.97,11323.1
+1699436700000,6.969,6.969,6.935,6.938,22052.7
+1699436760000,6.938,6.94,6.91,6.921,43984.1
+1699436820000,6.922,6.936,6.905,6.923,27631.1
+1699436880000,6.923,6.926,6.904,6.914,27679.2
+1699436940000,6.913,6.914,6.877,6.899,63544.9
+1699437000000,6.899,6.899,6.872,6.894,28184.8
+1699437060000,6.894,6.899,6.88,6.884,12856.6
+1699437120000,6.883,6.916,6.883,6.902,12982.7
+1699437180000,6.903,6.91,6.884,6.886,21718.3
+1699437240000,6.886,6.902,6.885,6.896,16242.8
+1699437300000,6.897,6.908,6.896,6.899,10739.5
+1699437360000,6.899,6.904,6.893,6.893,7297.3
+1699437420000,6.893,6.903,6.889,6.901,14293.2
+1699437480000,6.902,6.908,6.896,6.901,6805.5
+1699437540000,6.902,6.911,6.9,6.904,14669.8
+1699437600000,6.906,6.906,6.885,6.895,19513.8
+1699437660000,6.894,6.937,6.894,6.929,21833.5
+1699437720000,6.931,6.943,6.908,6.91,18941.7
+1699437780000,6.911,6.914,6.888,6.897,17625.5
+1699437840000,6.897,6.907,6.885,6.891,20187.3
+1699437900000,6.89,6.91,6.87,6.874,24208.7
+1699437960000,6.874,6.91,6.874,6.891,17629.7
+1699438020000,6.891,6.904,6.878,6.88,12713.4
+1699438080000,6.88,6.885,6.867,6.875,13802.0
+1699438140000,6.874,6.886,6.871,6.873,11340.4
+1699438200000,6.877,6.885,6.873,6.877,8529.3
+1699438260000,6.877,6.899,6.872,6.898,12877.1
+1699438320000,6.897,6.904,6.887,6.896,9234.5
+1699438380000,6.896,6.912,6.896,6.898,11342.2
+1699438440000,6.9,6.907,6.883,6.884,12189.2
+1699438500000,6.884,6.887,6.863,6.864,12924.7
+1699438560000,6.865,6.87,6.85,6.863,37883.6
+1699438620000,6.864,6.87,6.831,6.837,43576.5
+1699438680000,6.836,6.862,6.836,6.854,17277.2
+1699438740000,6.854,6.864,6.845,6.855,25387.7
+1699438800000,6.856,6.873,6.855,6.869,13499.8
+1699438860000,6.87,6.891,6.87,6.883,12222.3
+1699438920000,6.883,6.897,6.881,6.895,7690.1
+1699438980000,6.896,6.9,6.888,6.893,7325.5
+1699439040000,6.893,6.913,6.888,6.895,19792.0
+1699439100000,6.895,6.92,6.895,6.912,15092.2
+1699439160000,6.912,6.924,6.91,6.913,13399.9
+1699439220000,6.912,6.915,6.9,6.907,9174.6
+1699439280000,6.907,6.914,6.904,6.911,7439.6
+1699439340000,6.91,6.939,6.909,6.929,15559.2
+1699439400000,6.928,6.929,6.905,6.917,9150.2
+1699439460000,6.916,6.926,6.909,6.923,8672.0
+1699439520000,6.923,6.926,6.906,6.907,8536.1
+1699439580000,6.908,6.908,6.9,6.907,6624.2
+1699439640000,6.908,6.919,6.908,6.912,5710.7
+1699439700000,6.912,6.918,6.904,6.904,7241.9
+1699439760000,6.903,6.903,6.861,6.876,24317.5
+1699439820000,6.877,6.906,6.876,6.906,12527.7
+1699439880000,6.906,6.938,6.906,6.934,23668.2
+1699439940000,6.934,6.937,6.916,6.927,17292.4
+1699440000000,6.925,6.932,6.911,6.912,12590.8
+1699440060000,6.912,6.943,6.912,6.933,11757.5
+1699440120000,6.933,6.949,6.932,6.933,11169.3
+1699440180000,6.933,6.935,6.922,6.923,4332.6
+1699440240000,6.923,6.932,6.913,6.914,14020.9
+1699440300000,6.914,6.916,6.902,6.909,7698.6
+1699440360000,6.909,6.913,6.902,6.909,3057.7
+1699440420000,6.91,6.916,6.894,6.896,13197.8
+1699440480000,6.897,6.897,6.878,6.888,10508.8
+1699440540000,6.889,6.905,6.883,6.902,5557.5
+1699440600000,6.902,6.902,6.889,6.889,5309.3
+1699440660000,6.888,6.914,6.882,6.913,16566.1
+1699440720000,6.913,6.914,6.9,6.904,4490.2
+1699440780000,6.905,6.907,6.89,6.893,8125.5
+1699440840000,6.892,6.902,6.883,6.892,13171.8
+1699440900000,6.892,6.899,6.889,6.892,3741.4
+1699440960000,6.893,6.898,6.891,6.892,4542.0
+1699441020000,6.892,6.899,6.889,6.891,5654.7
+1699441080000,6.892,6.9,6.885,6.886,8535.3
+1699441140000,6.886,6.892,6.871,6.876,9509.3
+1699441200000,6.876,6.906,6.876,6.897,15080.3
+1699441260000,6.896,6.908,6.891,6.899,7305.5
+1699441320000,6.899,6.902,6.886,6.887,2273.4
+1699441380000,6.886,6.892,6.87,6.872,22164.5
+1699441440000,6.871,6.878,6.866,6.877,11139.6
+1699441500000,6.876,6.884,6.875,6.876,7608.1
+1699441560000,6.878,6.88,6.855,6.86,16646.1
+1699441620000,6.86,6.869,6.85,6.86,11467.5
+1699441680000,6.86,6.861,6.85,6.851,6226.5
+1699441740000,6.85,6.871,6.85,6.867,15737.0
+1699441800000,6.869,6.87,6.829,6.842,31396.8
+1699441860000,6.843,6.859,6.84,6.849,9590.0
+1699441920000,6.847,6.86,6.847,6.859,9484.4
+1699441980000,6.86,6.87,6.857,6.861,9988.0
+1699442040000,6.862,6.871,6.856,6.861,13136.8
+1699442100000,6.862,6.872,6.861,6.868,6815.4
+1699442160000,6.869,6.87,6.859,6.863,4297.5
+1699442220000,6.863,6.866,6.853,6.865,10720.5
+1699442280000,6.865,6.88,6.865,6.877,8556.6
+1699442340000,6.877,6.895,6.874,6.894,7254.6
+1699442400000,6.895,6.929,6.894,6.927,26835.1
+1699442460000,6.926,6.945,6.915,6.918,24183.0
+1699442520000,6.917,6.932,6.91,6.925,18201.7
+1699442580000,6.926,6.932,6.917,6.922,9613.5
+1699442640000,6.923,6.934,6.923,6.923,6854.6
+1699442700000,6.924,6.932,6.918,6.919,8699.5
+1699442760000,6.92,6.923,6.902,6.907,10568.3
+1699442820000,6.906,6.956,6.906,6.941,30172.2
+1699442880000,6.941,6.941,6.926,6.926,11069.9
+1699442940000,6.925,6.94,6.924,6.94,4596.1
+1699443000000,6.94,6.94,6.926,6.926,5728.4
+1699443060000,6.925,6.935,6.922,6.927,8662.0
+1699443120000,6.928,6.94,6.91,6.923,37923.4
+1699443180000,6.923,6.95,6.917,6.948,11586.5
+1699443240000,6.949,6.98,6.947,6.965,30377.7
+1699443300000,6.964,6.964,6.946,6.962,12605.6
+1699443360000,6.961,6.962,6.936,6.942,12915.0
+1699443420000,6.943,6.955,6.943,6.946,8818.6
+1699443480000,6.945,6.946,6.931,6.938,5108.8
+1699443540000,6.938,6.939,6.914,6.922,12733.1
+1699443600000,6.923,6.934,6.919,6.92,8908.2
+1699443660000,6.921,6.934,6.92,6.934,4825.6
+1699443720000,6.933,6.936,6.915,6.92,11361.5
+1699443780000,6.92,6.925,6.909,6.916,17199.0
+1699443840000,6.917,6.923,6.909,6.91,19132.5
+1699443900000,6.911,6.921,6.909,6.911,7755.7
+1699443960000,6.911,6.914,6.9,6.901,11143.7
+1699444020000,6.902,6.916,6.902,6.91,9695.1
+1699444080000,6.909,6.912,6.889,6.896,13549.6
+1699444140000,6.896,6.904,6.893,6.9,6218.2
+1699444200000,6.899,6.903,6.891,6.898,6727.5
+1699444260000,6.899,6.901,6.888,6.891,3487.8
+1699444320000,6.892,6.896,6.852,6.859,46228.8
+1699444380000,6.86,6.861,6.846,6.859,16807.0
+1699444440000,6.859,6.865,6.853,6.86,7420.7
+1699444500000,6.861,6.862,6.846,6.852,11632.5
+1699444560000,6.853,6.858,6.851,6.853,9382.2
+1699444620000,6.852,6.873,6.851,6.861,30366.0
+1699444680000,6.861,6.871,6.859,6.867,10571.0
+1699444740000,6.867,6.868,6.857,6.861,6074.2
+1699444800000,6.862,6.864,6.856,6.861,5907.4
+1699444860000,6.86,6.867,6.853,6.86,9212.6
+1699444920000,6.859,6.862,6.854,6.854,6832.6
+1699444980000,6.854,6.858,6.835,6.844,18568.5
+1699445040000,6.844,6.844,6.762,6.788,86939.5
+1699445100000,6.787,6.802,6.761,6.801,36952.6
+1699445160000,6.801,6.805,6.782,6.782,16951.1
+1699445220000,6.783,6.797,6.78,6.797,16936.5
+1699445280000,6.797,6.797,6.76,6.776,32938.3
+1699445340000,6.777,6.785,6.766,6.781,24395.8
+1699445400000,6.782,6.796,6.782,6.794,14792.1
+1699445460000,6.793,6.797,6.787,6.789,8772.6
+1699445520000,6.789,6.793,6.781,6.781,7086.6
+1699445580000,6.781,6.795,6.781,6.795,10845.9
+1699445640000,6.794,6.82,6.793,6.811,16796.0
+1699445700000,6.812,6.82,6.803,6.809,9867.1
+1699445760000,6.809,6.825,6.809,6.822,5635.2
+1699445820000,6.823,6.825,6.818,6.824,7396.1
+1699445880000,6.824,6.842,6.804,6.815,19064.7
+1699445940000,6.815,6.815,6.795,6.801,11387.3
+1699446000000,6.802,6.802,6.784,6.788,11530.2
+1699446060000,6.788,6.803,6.785,6.788,10171.3
+1699446120000,6.788,6.798,6.772,6.777,17658.8
+1699446180000,6.778,6.781,6.75,6.763,34983.2
+1699446240000,6.762,6.764,6.75,6.761,12530.5
+1699446300000,6.764,6.764,6.726,6.735,93116.6
+1699446360000,6.736,6.749,6.618,6.702,205221.9
+1699446420000,6.701,6.702,6.68,6.693,41384.9
+1699446480000,6.692,6.7,6.687,6.698,29223.7
+1699446540000,6.699,6.7,6.62,6.648,88777.1
+1699446600000,6.649,6.689,6.647,6.682,60461.8
+1699446660000,6.684,6.7,6.677,6.698,36865.4
+1699446720000,6.697,6.722,6.691,6.72,63960.6
+1699446780000,6.719,6.723,6.715,6.72,10008.9
+1699446840000,6.72,6.722,6.709,6.712,7594.0
+1699446900000,6.712,6.746,6.71,6.746,30927.5
+1699446960000,6.743,6.75,6.727,6.731,21365.2
+1699447020000,6.731,6.737,6.716,6.723,13992.2
+1699447080000,6.723,6.723,6.71,6.717,8869.1
+1699447140000,6.716,6.716,6.703,6.703,11327.0
+1699447200000,6.704,6.719,6.703,6.717,21137.0
+1699447260000,6.717,6.722,6.713,6.716,6351.1
+1699447320000,6.717,6.725,6.716,6.725,4965.4
+1699447380000,6.724,6.735,6.719,6.735,11210.7
+1699447440000,6.735,6.742,6.713,6.719,14278.8
+1699447500000,6.718,6.726,6.713,6.719,8570.5
+1699447560000,6.718,6.735,6.717,6.724,14899.8
+1699447620000,6.724,6.727,6.711,6.712,14431.3
+1699447680000,6.711,6.725,6.71,6.717,9142.9
+1699447740000,6.718,6.729,6.716,6.718,6890.8
+1699447800000,6.718,6.732,6.718,6.724,9494.7
+1699447860000,6.724,6.739,6.72,6.735,10929.4
+1699447920000,6.735,6.735,6.717,6.725,10290.6
+1699447980000,6.723,6.762,6.721,6.752,14072.6
+1699448040000,6.754,6.763,6.745,6.755,12044.4
+1699448100000,6.755,6.764,6.743,6.75,12097.5
+1699448160000,6.751,6.758,6.737,6.741,19927.5
+1699448220000,6.74,6.742,6.722,6.736,13552.6
+1699448280000,6.737,6.741,6.733,6.737,3550.3
+1699448340000,6.738,6.738,6.72,6.72,9926.7
+1699448400000,6.72,6.738,6.712,6.718,27218.0
+1699448460000,6.718,6.722,6.709,6.72,9776.0
+1699448520000,6.72,6.735,6.71,6.725,10957.9
+1699448580000,6.726,6.736,6.723,6.736,6489.6
+1699448640000,6.736,6.761,6.735,6.753,20015.5
+1699448700000,6.753,6.754,6.74,6.746,7603.8
+1699448760000,6.746,6.77,6.745,6.765,10728.5
+1699448820000,6.766,6.785,6.76,6.767,28424.7
+1699448880000,6.767,6.774,6.75,6.762,14213.2
+1699448940000,6.762,6.774,6.761,6.772,4507.5
+1699449000000,6.772,6.774,6.76,6.76,9108.9
+1699449060000,6.759,6.759,6.744,6.747,5444.0
+1699449120000,6.746,6.747,6.711,6.711,17787.3
+1699449180000,6.711,6.719,6.691,6.695,16526.3
+1699449240000,6.695,6.71,6.693,6.694,20139.6
+1699449300000,6.695,6.705,6.675,6.68,16831.1
+1699449360000,6.681,6.687,6.662,6.671,19488.0
+1699449420000,6.671,6.681,6.644,6.663,35452.4
+1699449480000,6.663,6.683,6.633,6.653,34843.6
+1699449540000,6.653,6.675,6.63,6.673,20978.2
+1699449600000,6.673,6.683,6.668,6.671,12766.6
+1699449660000,6.672,6.686,6.67,6.677,8423.3
+1699449720000,6.677,6.686,6.673,6.684,7376.8
+1699449780000,6.684,6.685,6.661,6.665,5460.1
+1699449840000,6.666,6.684,6.66,6.682,13411.8
+1699449900000,6.681,6.681,6.66,6.678,13197.4
+1699449960000,6.678,6.686,6.651,6.653,16805.8
+1699450020000,6.654,6.689,6.654,6.686,25584.6
+1699450080000,6.686,6.692,6.68,6.688,7987.8
+1699450140000,6.688,6.696,6.681,6.685,7410.3
+1699450200000,6.686,6.695,6.67,6.675,11388.6
+1699450260000,6.674,6.684,6.673,6.678,6342.5
+1699450320000,6.678,6.687,6.677,6.684,6187.9
+1699450380000,6.683,6.684,6.67,6.68,8142.3
+1699450440000,6.68,6.68,6.662,6.671,12145.0
+1699450500000,6.67,6.673,6.657,6.657,10348.1
+1699450560000,6.658,6.672,6.648,6.665,11895.8
+1699450620000,6.666,6.689,6.666,6.686,14248.6
+1699450680000,6.687,6.691,6.682,6.682,5215.3
+1699450740000,6.681,6.689,6.68,6.686,4570.9
+1699450800000,6.685,6.705,6.683,6.696,7589.0
+1699450860000,6.696,6.696,6.68,6.682,6549.2
+1699450920000,6.681,6.683,6.677,6.677,4029.6
+1699450980000,6.677,6.679,6.669,6.676,6124.1
+1699451040000,6.676,6.685,6.671,6.673,3958.2
+1699451100000,6.673,6.68,6.666,6.68,8398.3
+1699451160000,6.68,6.68,6.668,6.669,2684.7
+1699451220000,6.67,6.686,6.67,6.686,2524.4
+1699451280000,6.687,6.701,6.686,6.688,12909.9
+1699451340000,6.689,6.703,6.688,6.699,6612.6
+1699451400000,6.699,6.706,6.694,6.694,7512.0
+1699451460000,6.693,6.711,6.692,6.7,8053.8
+1699451520000,6.699,6.699,6.688,6.693,5267.2
+1699451580000,6.693,6.712,6.693,6.711,6457.8
+1699451640000,6.71,6.715,6.706,6.709,7095.0
+1699451700000,6.708,6.721,6.706,6.71,10509.7
+1699451760000,6.71,6.715,6.698,6.71,16765.2
+1699451820000,6.708,6.71,6.698,6.703,5238.3
+1699451880000,6.702,6.706,6.699,6.702,4165.2
+1699451940000,6.701,6.708,6.699,6.7,6280.1
+1699452000000,6.699,6.716,6.698,6.708,9477.9
+1699452060000,6.707,6.715,6.707,6.71,6759.2
+1699452120000,6.71,6.714,6.705,6.711,5658.5
+1699452180000,6.71,6.712,6.7,6.7,8129.1
+1699452240000,6.699,6.699,6.676,6.679,13682.8
+1699452300000,6.678,6.733,6.676,6.726,25164.5
+1699452360000,6.726,6.735,6.717,6.719,16685.1
+1699452420000,6.719,6.719,6.706,6.707,12364.7
+1699452480000,6.707,6.707,6.687,6.69,6534.0
+1699452540000,6.689,6.693,6.687,6.689,4648.4
+1699452600000,6.688,6.69,6.664,6.664,10973.8
+1699452660000,6.665,6.687,6.659,6.681,16681.8
+1699452720000,6.681,6.702,6.681,6.692,15067.5
+1699452780000,6.692,6.695,6.683,6.684,6157.4
+1699452840000,6.683,6.685,6.669,6.669,8552.6
+1699452900000,6.672,6.678,6.661,6.663,9934.6
+1699452960000,6.664,6.684,6.664,6.677,12458.5
+1699453020000,6.676,6.686,6.67,6.681,5999.8
+1699453080000,6.683,6.688,6.672,6.675,14903.5
+1699453140000,6.674,6.699,6.67,6.697,8203.7
+1699453200000,6.697,6.7,6.685,6.691,7733.1
+1699453260000,6.691,6.701,6.691,6.694,5244.0
+1699453320000,6.693,6.703,6.685,6.689,6141.5
+1699453380000,6.687,6.707,6.687,6.704,3836.8
+1699453440000,6.706,6.717,6.705,6.712,7925.2
+1699453500000,6.713,6.726,6.708,6.711,9534.1
+1699453560000,6.711,6.715,6.701,6.703,5671.0
+1699453620000,6.703,6.709,6.701,6.706,2252.4
+1699453680000,6.705,6.705,6.687,6.694,6540.4
+1699453740000,6.694,6.694,6.682,6.685,8278.8
+1699453800000,6.685,6.695,6.681,6.688,4757.2
+1699453860000,6.689,6.694,6.686,6.691,3559.1
+1699453920000,6.69,6.721,6.687,6.712,10536.4
+1699453980000,6.713,6.719,6.706,6.71,13829.6
+1699454040000,6.712,6.712,6.667,6.678,47575.7
+1699454100000,6.678,6.682,6.669,6.669,12605.1
+1699454160000,6.668,6.669,6.645,6.648,14488.2
+1699454220000,6.649,6.66,6.642,6.658,17578.6
+1699454280000,6.659,6.675,6.647,6.658,12944.8
+1699454340000,6.658,6.681,6.652,6.677,11147.5
+1699454400000,6.678,6.689,6.666,6.673,22355.0
+1699454460000,6.672,6.684,6.661,6.661,11372.7
+1699454520000,6.66,6.677,6.653,6.677,13465.2
+1699454580000,6.676,6.701,6.674,6.69,15151.8
+1699454640000,6.692,6.696,6.685,6.69,5032.9
+1699454700000,6.691,6.693,6.672,6.681,5569.5
+1699454760000,6.68,6.682,6.65,6.658,12194.3
+1699454820000,6.659,6.679,6.652,6.679,13295.7
+1699454880000,6.679,6.684,6.665,6.666,8149.1
+1699454940000,6.667,6.685,6.664,6.685,9026.8
+1699455000000,6.685,6.689,6.671,6.675,6415.8
+1699455060000,6.674,6.693,6.67,6.688,8866.6
+1699455120000,6.689,6.695,6.681,6.695,5422.6
+1699455180000,6.694,6.715,6.69,6.715,9744.5
+1699455240000,6.715,6.732,6.702,6.724,26442.0
+1699455300000,6.723,6.74,6.719,6.727,27023.7
+1699455360000,6.726,6.737,6.721,6.731,8373.6
+1699455420000,6.729,6.731,6.714,6.722,6505.5
+1699455480000,6.723,6.723,6.708,6.713,4727.9
+1699455540000,6.71,6.723,6.704,6.705,3988.5
+1699455600000,6.704,6.731,6.704,6.714,11282.6
+1699455660000,6.714,6.733,6.712,6.726,8917.9
+1699455720000,6.726,6.728,6.707,6.708,7510.0
+1699455780000,6.708,6.71,6.683,6.685,11615.5
+1699455840000,6.685,6.694,6.676,6.678,17810.2
+1699455900000,6.677,6.716,6.658,6.714,25907.2
+1699455960000,6.715,6.72,6.693,6.702,15079.8
+1699456020000,6.702,6.716,6.689,6.69,17799.0
+1699456080000,6.691,6.703,6.682,6.686,10398.2
+1699456140000,6.687,6.707,6.684,6.705,11767.1
+1699456200000,6.704,6.704,6.669,6.672,15565.6
+1699456260000,6.672,6.681,6.652,6.66,18379.0
+1699456320000,6.661,6.695,6.659,6.69,15876.8
+1699456380000,6.691,6.694,6.675,6.682,13060.0
+1699456440000,6.683,6.699,6.683,6.687,4233.4
+1699456500000,6.689,6.708,6.689,6.705,8217.6
+1699456560000,6.705,6.714,6.703,6.711,5081.6
+1699456620000,6.712,6.713,6.698,6.702,2954.3
+1699456680000,6.703,6.707,6.685,6.695,22215.5
+1699456740000,6.695,6.697,6.677,6.68,5524.3
+1699456800000,6.68,6.685,6.661,6.666,7459.8
+1699456860000,6.666,6.668,6.651,6.656,13455.0
+1699456920000,6.656,6.656,6.643,6.647,12706.8
+1699456980000,6.647,6.652,6.623,6.639,22965.0
+1699457040000,6.637,6.646,6.626,6.644,22290.1
+1699457100000,6.643,6.648,6.626,6.635,21134.6
+1699457160000,6.636,6.647,6.632,6.636,7854.6
+1699457220000,6.638,6.665,6.638,6.65,9872.6
+1699457280000,6.65,6.665,6.649,6.664,5505.5
+1699457340000,6.665,6.667,6.653,6.663,7890.2
+1699457400000,6.662,6.673,6.647,6.67,11795.6
+1699457460000,6.669,6.669,6.647,6.66,6158.1
+1699457520000,6.662,6.664,6.648,6.658,11811.8
+1699457580000,6.658,6.667,6.657,6.662,3405.1
+1699457640000,6.661,6.662,6.6,6.621,44090.8
+1699457700000,6.621,6.635,6.605,6.621,29056.9
+1699457760000,6.622,6.646,6.622,6.644,16642.1
+1699457820000,6.644,6.693,6.643,6.689,29925.4
+1699457880000,6.691,6.707,6.685,6.701,15151.8
+1699457940000,6.701,6.705,6.694,6.697,9194.4
+1699458000000,6.698,6.704,6.672,6.686,19691.3
+1699458060000,6.687,6.688,6.659,6.676,17213.6
+1699458120000,6.676,6.676,6.669,6.674,3942.5
+1699458180000,6.674,6.686,6.674,6.678,4179.2
+1699458240000,6.68,6.684,6.678,6.68,4895.8
+1699458300000,6.681,6.703,6.678,6.695,17380.5
+1699458360000,6.693,6.694,6.686,6.694,3962.0
+1699458420000,6.694,6.695,6.688,6.691,1125.4
+1699458480000,6.691,6.7,6.689,6.698,4108.5
+1699458540000,6.7,6.71,6.696,6.701,7819.3
+1699458600000,6.701,6.708,6.699,6.7,4823.2
+1699458660000,6.699,6.706,6.695,6.702,6590.4
+1699458720000,6.702,6.702,6.679,6.685,9165.3
+1699458780000,6.685,6.698,6.681,6.698,7600.8
+1699458840000,6.698,6.701,6.69,6.701,3609.1
+1699458900000,6.7,6.705,6.693,6.698,8340.7
+1699458960000,6.701,6.708,6.699,6.704,3736.1
+1699459020000,6.703,6.711,6.703,6.706,4435.2
+1699459080000,6.708,6.74,6.701,6.719,32541.9
+1699459140000,6.719,6.732,6.714,6.732,9013.1
+1699459200000,6.731,6.731,6.715,6.722,7473.1
+1699459260000,6.722,6.76,6.717,6.757,26556.1
+1699459320000,6.757,6.786,6.749,6.785,24321.3
+1699459380000,6.784,6.797,6.772,6.79,26007.0
+1699459440000,6.791,6.795,6.775,6.775,19206.6
+1699459500000,6.775,6.781,6.768,6.774,18834.0
+1699459560000,6.774,6.782,6.769,6.773,10914.2
+1699459620000,6.773,6.78,6.766,6.768,15116.4
+1699459680000,6.768,6.778,6.768,6.777,7460.2
+1699459740000,6.777,6.797,6.774,6.795,17709.5
+1699459800000,6.796,6.797,6.771,6.771,15537.2
+1699459860000,6.772,6.781,6.772,6.774,8708.4
+1699459920000,6.774,6.787,6.768,6.787,8279.3
+1699459980000,6.787,6.79,6.775,6.78,5789.1
+1699460040000,6.782,6.795,6.771,6.774,10064.0
+1699460100000,6.773,6.773,6.758,6.761,10779.2
+1699460160000,6.762,6.78,6.762,6.77,8448.2
+1699460220000,6.769,6.792,6.765,6.78,7994.5
+1699460280000,6.781,6.782,6.773,6.774,3592.6
+1699460340000,6.774,6.775,6.761,6.762,5623.9
+1699460400000,6.761,6.77,6.758,6.758,7128.1
+1699460460000,6.759,6.764,6.754,6.754,5542.5
+1699460520000,6.755,6.762,6.747,6.75,10349.6
+1699460580000,6.751,6.754,6.743,6.749,7809.7
+1699460640000,6.75,6.752,6.741,6.744,7283.1
+1699460700000,6.744,6.754,6.741,6.754,7093.9
+1699460760000,6.753,6.759,6.751,6.759,4764.6
+1699460820000,6.758,6.763,6.754,6.762,3766.6
+1699460880000,6.761,6.764,6.757,6.762,3609.7
+1699460940000,6.761,6.765,6.758,6.761,2844.9
+1699461000000,6.762,6.777,6.755,6.759,16215.2
+1699461060000,6.758,6.764,6.75,6.757,5751.3
+1699461120000,6.758,6.761,6.75,6.755,4435.5
+1699461180000,6.755,6.767,6.751,6.761,4170.8
+1699461240000,6.762,6.764,6.755,6.758,3480.2
+1699461300000,6.757,6.761,6.752,6.756,3399.6
+1699461360000,6.756,6.777,6.751,6.775,4671.0
+1699461420000,6.776,6.796,6.775,6.783,13539.9
+1699461480000,6.782,6.787,6.775,6.784,7841.9
+1699461540000,6.783,6.783,6.765,6.767,5554.3
+1699461600000,6.767,6.771,6.764,6.769,3478.3
+1699461660000,6.769,6.778,6.767,6.776,5076.3
+1699461720000,6.777,6.782,6.774,6.779,5274.3
+1699461780000,6.779,6.796,6.777,6.791,7753.2
+1699461840000,6.791,6.818,6.791,6.806,22471.8
+1699461900000,6.807,6.815,6.801,6.815,17576.5
+1699461960000,6.816,6.819,6.807,6.807,13369.7
+1699462020000,6.809,6.815,6.804,6.813,9211.8
+1699462080000,6.814,6.819,6.81,6.814,5224.9
+1699462140000,6.816,6.824,6.811,6.822,8552.0
+1699462200000,6.822,6.828,6.814,6.816,10243.1
+1699462260000,6.816,6.819,6.806,6.814,12729.7
+1699462320000,6.814,6.827,6.813,6.815,5686.7
+1699462380000,6.814,6.824,6.811,6.82,4004.2
+1699462440000,6.817,6.823,6.814,6.818,6670.1
+1699462500000,6.819,6.821,6.809,6.81,4755.3
+1699462560000,6.81,6.814,6.802,6.806,5697.7
+1699462620000,6.805,6.816,6.803,6.812,4438.3
+1699462680000,6.812,6.823,6.807,6.812,8875.6
+1699462740000,6.812,6.82,6.806,6.817,5351.7
+1699462800000,6.815,6.83,6.809,6.812,10516.6
+1699462860000,6.811,6.811,6.789,6.792,16400.0
+1699462920000,6.792,6.797,6.774,6.784,10518.4
+1699462980000,6.784,6.794,6.782,6.787,6133.8
+1699463040000,6.786,6.789,6.774,6.785,11318.8
+1699463100000,6.786,6.797,6.782,6.794,5761.4
+1699463160000,6.794,6.805,6.792,6.801,7796.4
+1699463220000,6.803,6.808,6.792,6.808,5765.1
+1699463280000,6.808,6.842,6.808,6.829,25452.3
+1699463340000,6.828,6.83,6.797,6.799,15128.8
+1699463400000,6.799,6.815,6.798,6.814,7192.3
+1699463460000,6.814,6.814,6.798,6.801,10232.3
+1699463520000,6.799,6.807,6.798,6.8,2892.8
+1699463580000,6.801,6.804,6.791,6.793,4887.0
+1699463640000,6.792,6.831,6.791,6.826,11938.2
+1699463700000,6.826,6.836,6.804,6.828,42580.6
+1699463760000,6.829,6.832,6.811,6.828,11198.4
+1699463820000,6.827,6.831,6.823,6.826,4754.0
+1699463880000,6.827,6.842,6.824,6.841,11157.1
+1699463940000,6.841,6.85,6.834,6.85,10644.3
+1699464000000,6.85,6.852,6.841,6.842,7169.2
+1699464060000,6.841,6.844,6.819,6.833,11307.1
+1699464120000,6.834,6.845,6.833,6.838,7029.7
+1699464180000,6.837,6.842,6.835,6.837,2666.2
+1699464240000,6.836,6.846,6.836,6.842,4809.8
+1699464300000,6.841,6.86,6.832,6.852,13178.4
+1699464360000,6.852,6.854,6.845,6.847,7541.2
+1699464420000,6.848,6.858,6.844,6.848,5496.6
+1699464480000,6.848,6.849,6.841,6.845,4124.7
+1699464540000,6.844,6.846,6.837,6.837,4275.6
+1699464600000,6.836,6.843,6.83,6.838,8325.4
+1699464660000,6.837,6.84,6.83,6.83,5015.1
+1699464720000,6.829,6.829,6.804,6.806,11875.7
+1699464780000,6.805,6.812,6.796,6.798,11085.6
+1699464840000,6.798,6.801,6.782,6.782,9219.8
+1699464900000,6.782,6.792,6.763,6.775,15362.7
+1699464960000,6.775,6.793,6.775,6.781,5924.1
+1699465020000,6.782,6.786,6.77,6.776,5990.3
+1699465080000,6.774,6.781,6.763,6.777,11858.7
+1699465140000,6.777,6.785,6.774,6.784,4011.7
+1699465200000,6.785,6.793,6.778,6.792,5133.5
+1699465260000,6.79,6.795,6.786,6.786,5470.2
+1699465320000,6.788,6.793,6.779,6.787,4753.0
+1699465380000,6.785,6.794,6.783,6.789,5578.7
+1699465440000,6.79,6.795,6.783,6.783,4602.5
+1699465500000,6.784,6.797,6.783,6.795,1362.1
+1699465560000,6.795,6.801,6.792,6.795,1702.3
+1699465620000,6.794,6.8,6.79,6.798,3188.5
+1699465680000,6.798,6.801,6.794,6.797,3013.9
+1699465740000,6.798,6.822,6.797,6.816,11399.3
+1699465800000,6.816,6.823,6.815,6.821,3325.0
+1699465860000,6.821,6.825,6.81,6.825,4155.8
+1699465920000,6.824,6.832,6.814,6.815,9635.3
+1699465980000,6.815,6.816,6.806,6.811,18081.4
+1699466040000,6.812,6.816,6.809,6.809,3746.5
+1699466100000,6.81,6.82,6.81,6.817,6769.7
+1699466160000,6.817,6.822,6.809,6.809,2684.2
+1699466220000,6.809,6.812,6.802,6.808,6027.4
+1699466280000,6.81,6.818,6.809,6.812,4104.1
+1699466340000,6.813,6.818,6.809,6.814,5963.7
+1699466400000,6.815,6.82,6.812,6.819,5177.5
+1699466460000,6.818,6.824,6.811,6.817,5668.2
+1699466520000,6.816,6.826,6.816,6.823,2688.8
+1699466580000,6.823,6.83,6.82,6.828,3750.9
+1699466640000,6.828,6.833,6.826,6.832,3479.6
+1699466700000,6.832,6.854,6.827,6.846,12002.5
+1699466760000,6.847,6.875,6.847,6.869,18639.9
+1699466820000,6.868,6.871,6.859,6.869,8638.1
+1699466880000,6.869,6.886,6.869,6.876,9975.5
+1699466940000,6.876,6.886,6.873,6.88,8611.9
+1699467000000,6.879,6.889,6.864,6.877,15272.9
+1699467060000,6.876,6.876,6.859,6.859,6155.3
+1699467120000,6.862,6.869,6.861,6.866,1952.1
+1699467180000,6.866,6.866,6.857,6.858,3866.3
+1699467240000,6.859,6.864,6.846,6.858,9637.2
+1699467300000,6.857,6.869,6.851,6.86,6536.2
+1699467360000,6.861,6.882,6.861,6.882,4512.7
+1699467420000,6.88,6.886,6.875,6.881,7318.9
+1699467480000,6.882,6.886,6.873,6.876,4046.2
+1699467540000,6.877,6.877,6.856,6.859,4120.8
+1699467600000,6.859,6.871,6.855,6.866,8244.8
+1699467660000,6.866,6.868,6.836,6.845,8315.2
+1699467720000,6.844,6.849,6.836,6.837,3107.7
+1699467780000,6.837,6.839,6.818,6.836,7315.1
+1699467840000,6.837,6.837,6.821,6.826,3574.5
+1699467900000,6.826,6.833,6.818,6.818,5126.3
+1699467960000,6.818,6.83,6.817,6.83,3575.7
+1699468020000,6.83,6.842,6.826,6.836,4030.4
+1699468080000,6.837,6.846,6.836,6.846,3667.9
+1699468140000,6.846,6.846,6.823,6.831,6431.1
+1699468200000,6.831,6.833,6.826,6.826,2025.2
+1699468260000,6.826,6.842,6.826,6.832,6002.5
+1699468320000,6.833,6.84,6.832,6.836,2468.5
+1699468380000,6.837,6.842,6.83,6.837,4684.0
+1699468440000,6.836,6.841,6.83,6.841,3209.9
+1699468500000,6.841,6.848,6.837,6.848,2366.6
+1699468560000,6.846,6.848,6.841,6.846,1546.9
+1699468620000,6.846,6.85,6.841,6.841,6316.9
+1699468680000,6.841,6.841,6.821,6.826,4504.4
+1699468740000,6.827,6.837,6.826,6.828,4246.9
+1699468800000,6.827,6.834,6.818,6.832,5431.3
+1699468860000,6.833,6.833,6.818,6.827,4951.8
+1699468920000,6.829,6.829,6.814,6.821,3552.0
+1699468980000,6.82,6.823,6.813,6.813,2186.7
+1699469040000,6.814,6.818,6.811,6.817,2509.8
+1699469100000,6.818,6.83,6.814,6.819,9027.8
+1699469160000,6.82,6.828,6.816,6.825,5856.9
+1699469220000,6.825,6.845,6.821,6.835,6568.6
+1699469280000,6.836,6.844,6.835,6.843,4776.7
+1699469340000,6.843,6.862,6.843,6.862,3603.4
+1699469400000,6.862,6.889,6.862,6.889,17367.8
+1699469460000,6.888,6.888,6.872,6.88,15787.2
+1699469520000,6.879,6.892,6.87,6.887,16283.9
+1699469580000,6.886,6.895,6.88,6.891,9010.0
+1699469640000,6.891,6.896,6.886,6.889,4517.7
+1699469700000,6.889,6.893,6.883,6.885,7399.4
+1699469760000,6.886,6.886,6.864,6.877,10436.9
+1699469820000,6.877,6.89,6.875,6.886,6895.5
+1699469880000,6.886,6.89,6.881,6.883,3795.1
+1699469940000,6.883,6.897,6.88,6.888,6328.7
+1699470000000,6.888,6.888,6.865,6.865,17845.6
+1699470060000,6.866,6.885,6.853,6.884,12389.9
+1699470120000,6.884,6.887,6.862,6.862,9291.6
+1699470180000,6.861,6.862,6.853,6.858,4643.3
+1699470240000,6.857,6.862,6.849,6.857,6287.7
+1699470300000,6.857,6.871,6.857,6.871,3725.6
+1699470360000,6.871,6.872,6.859,6.871,8314.3
+1699470420000,6.87,6.87,6.853,6.87,9164.2
+1699470480000,6.872,6.884,6.872,6.877,5932.3
+1699470540000,6.877,6.877,6.868,6.868,4287.7
+1699470600000,6.868,6.87,6.854,6.856,2274.0
+1699470660000,6.858,6.867,6.84,6.865,11759.5
+1699470720000,6.866,6.87,6.858,6.865,2978.0
+1699470780000,6.866,6.877,6.866,6.875,3962.5
+1699470840000,6.876,6.895,6.873,6.891,6664.8
+1699470900000,6.891,6.91,6.891,6.902,14408.0
+1699470960000,6.903,6.903,6.886,6.892,7635.3
+1699471020000,6.891,6.897,6.877,6.881,8559.8
+1699471080000,6.883,6.885,6.862,6.866,9228.9
+1699471140000,6.866,6.867,6.853,6.861,11216.1
+1699471200000,6.862,6.862,6.846,6.85,6529.2
+1699471260000,6.85,6.854,6.84,6.854,7770.5
+1699471320000,6.853,6.854,6.841,6.841,2680.7
+1699471380000,6.841,6.844,6.833,6.837,5516.6
+1699471440000,6.836,6.849,6.834,6.847,2880.0
+1699471500000,6.845,6.845,6.819,6.827,17105.2
+1699471560000,6.828,6.832,6.824,6.827,4497.5
+1699471620000,6.828,6.828,6.823,6.823,3830.1
+1699471680000,6.825,6.834,6.821,6.827,4260.9
+1699471740000,6.826,6.83,6.807,6.809,5637.6
+1699471800000,6.809,6.825,6.806,6.824,7287.4
+1699471860000,6.824,6.846,6.824,6.84,6409.5
+1699471920000,6.84,6.845,6.837,6.841,2239.1
+1699471980000,6.84,6.848,6.838,6.845,3764.6
+1699472040000,6.845,6.85,6.835,6.841,7673.5
+1699472100000,6.839,6.855,6.839,6.855,4081.7
+1699472160000,6.856,6.873,6.856,6.873,9091.1
+1699472220000,6.873,6.882,6.867,6.88,3839.1
+1699472280000,6.88,6.899,6.88,6.899,6536.1
+1699472340000,6.9,6.907,6.892,6.892,6439.9
+1699472400000,6.893,6.914,6.888,6.896,16511.5
+1699472460000,6.896,6.896,6.881,6.883,4155.0
+1699472520000,6.882,6.889,6.868,6.889,16149.3
+1699472580000,6.89,6.892,6.883,6.892,1896.9
+1699472640000,6.892,6.9,6.89,6.895,3912.1
+1699472700000,6.894,6.895,6.871,6.876,9637.8
+1699472760000,6.876,6.884,6.866,6.869,4210.0
+1699472820000,6.869,6.88,6.867,6.877,3613.3
+1699472880000,6.877,6.881,6.872,6.88,3072.8
+1699472940000,6.879,6.88,6.872,6.874,3493.3
+1699473000000,6.872,6.872,6.86,6.862,7816.4
+1699473060000,6.862,6.869,6.85,6.864,9092.1
+1699473120000,6.864,6.868,6.862,6.865,2848.1
+1699473180000,6.867,6.867,6.834,6.84,33131.6
+1699473240000,6.842,6.852,6.842,6.852,3315.8
+1699473300000,6.852,6.856,6.828,6.853,14416.0
+1699473360000,6.853,6.856,6.85,6.852,3660.5
+1699473420000,6.854,6.858,6.85,6.854,4576.5
+1699473480000,6.855,6.855,6.838,6.838,3621.9
+1699473540000,6.838,6.855,6.837,6.852,7384.0
+1699473600000,6.853,6.869,6.853,6.867,12842.1
+1699473660000,6.867,6.874,6.859,6.86,8185.4
+1699473720000,6.86,6.867,6.852,6.856,6830.9
+1699473780000,6.857,6.86,6.85,6.851,5055.6
+1699473840000,6.852,6.861,6.848,6.851,5989.2
+1699473900000,6.852,6.861,6.851,6.856,2914.7
+1699473960000,6.856,6.858,6.848,6.854,4632.7
+1699474020000,6.855,6.859,6.845,6.849,4833.1
+1699474080000,6.85,6.854,6.848,6.851,2564.2
+1699474140000,6.851,6.852,6.847,6.847,1844.5
+1699474200000,6.848,6.848,6.838,6.846,3041.8
+1699474260000,6.848,6.853,6.847,6.849,2765.6
+1699474320000,6.848,6.848,6.841,6.847,1733.5
+1699474380000,6.847,6.852,6.846,6.848,2461.7
+1699474440000,6.849,6.853,6.845,6.846,3559.3
+1699474500000,6.847,6.858,6.842,6.857,5266.5
+1699474560000,6.858,6.867,6.853,6.866,7613.1
+1699474620000,6.868,6.87,6.863,6.868,3374.5
+1699474680000,6.868,6.874,6.865,6.874,2839.5
+1699474740000,6.874,6.878,6.872,6.874,7467.7
+1699474800000,6.874,6.877,6.864,6.869,9037.2
+1699474860000,6.868,6.872,6.863,6.865,3410.3
+1699474920000,6.865,6.866,6.862,6.863,699.8
+1699474980000,6.862,6.866,6.861,6.865,1646.8
+1699475040000,6.866,6.872,6.866,6.866,1941.7
+1699475100000,6.867,6.871,6.867,6.87,2155.5
+1699475160000,6.871,6.871,6.866,6.868,1378.0
+1699475220000,6.869,6.873,6.869,6.87,1345.8
+1699475280000,6.869,6.869,6.846,6.851,7018.7
+1699475340000,6.851,6.862,6.846,6.849,6303.8
+1699475400000,6.85,6.865,6.849,6.864,4911.6
+1699475460000,6.865,6.865,6.857,6.861,3325.5
+1699475520000,6.862,6.868,6.862,6.865,2552.7
+1699475580000,6.866,6.867,6.859,6.859,1717.9
+1699475640000,6.859,6.861,6.843,6.851,3366.6
+1699475700000,6.851,6.857,6.84,6.849,6254.0
+1699475760000,6.847,6.847,6.835,6.838,3935.8
+1699475820000,6.836,6.836,6.812,6.815,12251.6
+1699475880000,6.816,6.822,6.802,6.813,9641.9
+1699475940000,6.813,6.82,6.81,6.817,5310.4
+1699476000000,6.817,6.828,6.817,6.826,4020.7
+1699476060000,6.825,6.855,6.825,6.855,40049.7
+1699476120000,6.854,6.855,6.847,6.852,7620.6
+1699476180000,6.852,6.858,6.85,6.85,5994.3
+1699476240000,6.851,6.859,6.849,6.858,3945.0
+1699476300000,6.858,6.863,6.854,6.86,4725.2
+1699476360000,6.86,6.869,6.859,6.869,5099.7
+1699476420000,6.87,6.877,6.869,6.877,5707.5
+1699476480000,6.876,6.877,6.866,6.869,3317.0
+1699476540000,6.87,6.874,6.862,6.874,3515.1
+1699476600000,6.874,6.875,6.86,6.868,4884.9
+1699476660000,6.867,6.867,6.859,6.861,2634.5
+1699476720000,6.86,6.864,6.854,6.855,5623.4
+1699476780000,6.856,6.856,6.85,6.855,4631.4
+1699476840000,6.856,6.86,6.854,6.86,1699.1
+1699476900000,6.859,6.865,6.852,6.861,7298.9
+1699476960000,6.861,6.868,6.86,6.868,2703.8
+1699477020000,6.869,6.875,6.867,6.873,3100.0
+1699477080000,6.873,6.873,6.867,6.872,1998.6
+1699477140000,6.872,6.876,6.868,6.869,3375.1
+1699477200000,6.87,6.875,6.866,6.874,5333.4
+1699477260000,6.874,6.875,6.861,6.862,3799.8
+1699477320000,6.862,6.862,6.839,6.855,8531.7
+1699477380000,6.855,6.884,6.852,6.862,23389.5
+1699477440000,6.861,6.868,6.857,6.868,6902.9
+1699477500000,6.868,6.883,6.861,6.88,7467.2
+1699477560000,6.882,6.889,6.876,6.884,8746.7
+1699477620000,6.884,6.886,6.877,6.882,6372.6
+1699477680000,6.883,6.888,6.879,6.88,5121.4
+1699477740000,6.88,6.881,6.871,6.872,4765.2
+1699477800000,6.871,6.876,6.855,6.858,7962.0
+1699477860000,6.859,6.86,6.845,6.849,8718.6
+1699477920000,6.85,6.86,6.849,6.851,4419.0
+1699477980000,6.851,6.853,6.837,6.839,8159.4
+1699478040000,6.84,6.849,6.834,6.844,4832.6
+1699478100000,6.844,6.846,6.834,6.834,3805.3
+1699478160000,6.833,6.839,6.822,6.83,5884.8
+1699478220000,6.831,6.833,6.822,6.825,4688.2
+1699478280000,6.825,6.83,6.808,6.81,9309.5
+1699478340000,6.81,6.815,6.806,6.808,7379.8
+1699478400000,6.808,6.827,6.804,6.822,9796.8
+1699478460000,6.821,6.821,6.809,6.814,4363.5
+1699478520000,6.814,6.814,6.798,6.804,13076.4
+1699478580000,6.806,6.807,6.797,6.802,5217.0
+1699478640000,6.803,6.807,6.79,6.801,9672.0
+1699478700000,6.802,6.802,6.769,6.779,15389.9
+1699478760000,6.78,6.794,6.774,6.788,10227.7
+1699478820000,6.787,6.8,6.786,6.796,4101.6
+1699478880000,6.796,6.797,6.785,6.79,3191.3
+1699478940000,6.791,6.8,6.788,6.799,5210.9
+1699479000000,6.8,6.81,6.794,6.8,10602.6
+1699479060000,6.798,6.798,6.789,6.793,8783.1
+1699479120000,6.791,6.799,6.785,6.797,3833.2
+1699479180000,6.797,6.815,6.793,6.815,4378.6
+1699479240000,6.814,6.823,6.811,6.818,4944.0
+1699479300000,6.819,6.826,6.813,6.822,7578.7
+1699479360000,6.821,6.824,6.813,6.82,2468.8
+1699479420000,6.819,6.829,6.818,6.822,6048.0
+1699479480000,6.822,6.832,6.821,6.824,4896.6
+1699479540000,6.825,6.833,6.823,6.83,7068.8
+1699479600000,6.83,6.831,6.815,6.829,5810.8
+1699479660000,6.829,6.83,6.812,6.817,5515.7
+1699479720000,6.817,6.825,6.815,6.818,1999.5
+1699479780000,6.816,6.824,6.816,6.824,1571.4
+1699479840000,6.824,6.828,6.824,6.826,2300.0
+1699479900000,6.827,6.838,6.825,6.837,9567.5
+1699479960000,6.837,6.846,6.834,6.841,6067.1
+1699480020000,6.842,6.857,6.841,6.853,4780.6
+1699480080000,6.853,6.858,6.849,6.855,6876.9
+1699480140000,6.856,6.86,6.852,6.857,4076.8
+1699480200000,6.857,6.863,6.853,6.861,7810.1
+1699480260000,6.861,6.864,6.855,6.863,2928.2
+1699480320000,6.863,6.869,6.863,6.869,2024.3
+1699480380000,6.869,6.869,6.866,6.869,1505.0
+1699480440000,6.869,6.876,6.866,6.876,11195.7
+1699480500000,6.875,6.879,6.872,6.879,6262.2
+1699480560000,6.878,6.885,6.869,6.874,11347.5
+1699480620000,6.873,6.874,6.864,6.874,7614.4
+1699480680000,6.874,6.878,6.867,6.87,4074.7
+1699480740000,6.871,6.871,6.863,6.867,4454.1
+1699480800000,6.867,6.878,6.865,6.87,7096.0
+1699480860000,6.869,6.874,6.867,6.874,4916.6
+1699480920000,6.874,6.88,6.868,6.87,7853.7
+1699480980000,6.87,6.875,6.866,6.87,4241.9
+1699481040000,6.869,6.876,6.843,6.847,26702.9
+1699481100000,6.847,6.857,6.839,6.857,8449.4
+1699481160000,6.854,6.856,6.845,6.853,7439.8
+1699481220000,6.852,6.852,6.831,6.834,6565.9
+1699481280000,6.834,6.841,6.83,6.836,3989.7
+1699481340000,6.836,6.845,6.836,6.84,3692.8
+1699481400000,6.841,6.856,6.841,6.855,4819.0
+1699481460000,6.855,6.857,6.849,6.855,2827.2
+1699481520000,6.854,6.858,6.845,6.845,4825.9
+1699481580000,6.844,6.846,6.84,6.842,1433.1
+1699481640000,6.843,6.845,6.836,6.841,3074.7
+1699481700000,6.84,6.846,6.83,6.836,4827.8
+1699481760000,6.836,6.839,6.833,6.834,2978.1
+1699481820000,6.834,6.848,6.833,6.836,3770.4
+1699481880000,6.836,6.844,6.836,6.839,3703.8
+1699481940000,6.838,6.844,6.836,6.843,2630.8
+1699482000000,6.843,6.853,6.84,6.853,2840.3
+1699482060000,6.854,6.862,6.83,6.83,9113.8
+1699482120000,6.832,6.833,6.817,6.823,13020.2
+1699482180000,6.823,6.831,6.817,6.828,5943.1
+1699482240000,6.828,6.837,6.828,6.834,1553.7
+1699482300000,6.834,6.835,6.825,6.829,1907.8
+1699482360000,6.829,6.837,6.826,6.837,3455.3
+1699482420000,6.837,6.842,6.832,6.84,4978.5
+1699482480000,6.841,6.845,6.839,6.84,3471.6
+1699482540000,6.84,6.84,6.831,6.839,3574.7
+1699482600000,6.84,6.848,6.84,6.847,2443.4
+1699482660000,6.848,6.85,6.84,6.842,3918.0
+1699482720000,6.841,6.841,6.836,6.841,1591.2
+1699482780000,6.842,6.852,6.842,6.851,1886.4
+1699482840000,6.852,6.865,6.849,6.86,7442.9
+1699482900000,6.86,6.864,6.844,6.846,5169.2
+1699482960000,6.846,6.847,6.837,6.837,3010.6
+1699483020000,6.836,6.844,6.827,6.828,7400.8
+1699483080000,6.829,6.84,6.829,6.839,1085.2
+1699483140000,6.839,6.839,6.83,6.83,793.6
+1699483200000,6.83,6.83,6.818,6.823,5586.4
+1699483260000,6.823,6.832,6.823,6.832,2336.2
+1699483320000,6.833,6.835,6.824,6.824,5233.2
+1699483380000,6.823,6.824,6.816,6.824,1809.8
+1699483440000,6.825,6.829,6.821,6.827,3224.9
+1699483500000,6.827,6.863,6.826,6.858,20795.2
+1699483560000,6.858,6.869,6.857,6.868,7173.4
+1699483620000,6.868,6.878,6.868,6.877,4708.7
+1699483680000,6.876,6.88,6.876,6.879,4883.9
+1699483740000,6.879,6.885,6.878,6.882,2307.5
+1699483800000,6.883,6.883,6.874,6.883,4720.6
+1699483860000,6.883,6.884,6.88,6.881,929.4
+1699483920000,6.881,6.882,6.878,6.881,1285.0
+1699483980000,6.881,6.888,6.879,6.884,4989.9
+1699484040000,6.884,6.887,6.875,6.877,5264.5
+1699484100000,6.878,6.878,6.865,6.87,4080.5
+1699484160000,6.87,6.888,6.87,6.888,5618.2
+1699484220000,6.887,6.899,6.884,6.897,8659.7
+1699484280000,6.897,6.897,6.874,6.88,8549.4
+1699484340000,6.882,6.887,6.872,6.886,6884.5
+1699484400000,6.887,6.889,6.87,6.877,9794.8
+1699484460000,6.878,6.891,6.875,6.878,10388.6
+1699484520000,6.879,6.893,6.874,6.893,7856.3
+1699484580000,6.893,6.893,6.882,6.885,3802.4
+1699484640000,6.886,6.897,6.884,6.894,3255.7
+1699484700000,6.895,6.901,6.894,6.9,5234.3
+1699484760000,6.901,6.901,6.892,6.896,2857.2
+1699484820000,6.896,6.898,6.892,6.895,2283.3
+1699484880000,6.895,6.895,6.889,6.894,6191.1
+1699484940000,6.892,6.902,6.887,6.894,9447.5
+1699485000000,6.895,6.897,6.879,6.897,7620.8
+1699485060000,6.896,6.905,6.894,6.904,5661.9
+1699485120000,6.904,6.93,6.902,6.926,10948.3
+1699485180000,6.925,6.927,6.917,6.924,6278.7
+1699485240000,6.925,6.926,6.904,6.909,6799.2
+1699485300000,6.908,6.909,6.892,6.893,5345.7
+1699485360000,6.892,6.9,6.887,6.9,6518.5
+1699485420000,6.9,6.9,6.89,6.892,4961.6
+1699485480000,6.894,6.894,6.888,6.893,2066.9
+1699485540000,6.892,6.898,6.888,6.892,2907.7
+1699485600000,6.894,6.899,6.894,6.896,1354.3
+1699485660000,6.895,6.902,6.894,6.894,2462.4
+1699485720000,6.895,6.915,6.895,6.903,21537.7
+1699485780000,6.904,6.905,6.892,6.893,1849.0
+1699485840000,6.893,6.896,6.89,6.893,3674.6
+1699485900000,6.894,6.9,6.892,6.897,1744.6
+1699485960000,6.896,6.899,6.895,6.895,1554.2
+1699486020000,6.894,6.9,6.89,6.896,3292.8
+1699486080000,6.897,6.901,6.894,6.896,3083.0
+1699486140000,6.896,6.901,6.89,6.895,3503.3
+1699486200000,6.895,6.899,6.891,6.893,2822.7
+1699486260000,6.894,6.895,6.89,6.892,1995.5
+1699486320000,6.892,6.903,6.892,6.895,4578.8
+1699486380000,6.894,6.93,6.893,6.895,43654.1
+1699486440000,6.894,6.896,6.891,6.894,3467.0
+1699486500000,6.894,6.899,6.893,6.893,3341.2
+1699486560000,6.892,6.893,6.888,6.89,5763.5
+1699486620000,6.89,6.891,6.888,6.888,1178.1
+1699486680000,6.888,6.893,6.887,6.888,10514.7
+1699486740000,6.89,6.891,6.887,6.89,2094.5
+1699486800000,6.89,6.894,6.878,6.878,9713.2
+1699486860000,6.877,6.877,6.863,6.867,9341.2
+1699486920000,6.868,6.87,6.863,6.866,2701.5
+1699486980000,6.866,6.874,6.862,6.866,7591.2
+1699487040000,6.865,6.867,6.861,6.863,2108.6
+1699487100000,6.864,6.886,6.864,6.884,8252.3
+1699487160000,6.884,6.886,6.867,6.867,8393.9
+1699487220000,6.866,6.866,6.84,6.85,11522.6
+1699487280000,6.849,6.849,6.833,6.843,11589.1
+1699487340000,6.843,6.857,6.841,6.857,5135.1
+1699487400000,6.856,6.872,6.855,6.862,6547.0
+1699487460000,6.863,6.871,6.861,6.871,3631.7
+1699487520000,6.871,6.878,6.871,6.875,3791.5
+1699487580000,6.876,6.88,6.846,6.846,8183.5
+1699487640000,6.846,6.858,6.84,6.855,7124.2
+1699487700000,6.855,6.86,6.852,6.852,5190.7
+1699487760000,6.851,6.851,6.837,6.849,4505.0
+1699487820000,6.85,6.852,6.837,6.839,4098.4
+1699487880000,6.839,6.844,6.834,6.837,7061.1
+1699487940000,6.836,6.838,6.828,6.829,4459.7
+1699488000000,6.829,6.839,6.814,6.832,21371.0
+1699488060000,6.833,6.847,6.833,6.844,13730.7
+1699488120000,6.844,6.868,6.844,6.865,14141.5
+1699488180000,6.865,6.868,6.841,6.846,16378.4
+1699488240000,6.847,6.85,6.833,6.833,5718.9
+1699488300000,6.833,6.84,6.816,6.82,9851.5
+1699488360000,6.821,6.825,6.804,6.806,7198.8
+1699488420000,6.805,6.822,6.8,6.816,11029.9
+1699488480000,6.815,6.819,6.801,6.806,7138.7
+1699488540000,6.806,6.807,6.793,6.802,9420.7
+1699488600000,6.802,6.81,6.79,6.792,11976.6
+1699488660000,6.793,6.813,6.786,6.813,9477.8
+1699488720000,6.814,6.826,6.813,6.823,4948.2
+1699488780000,6.824,6.836,6.82,6.826,13847.0
+1699488840000,6.828,6.847,6.828,6.847,5551.6
+1699488900000,6.846,6.876,6.844,6.876,8571.6
+1699488960000,6.876,6.882,6.854,6.873,15187.9
+1699489020000,6.874,6.886,6.868,6.882,16203.7
+1699489080000,6.883,6.888,6.854,6.857,13225.2
+1699489140000,6.858,6.873,6.847,6.858,9116.5
+1699489200000,6.856,6.856,6.831,6.831,7024.6
+1699489260000,6.83,6.83,6.821,6.824,8684.9
+1699489320000,6.825,6.834,6.816,6.827,8519.7
+1699489380000,6.828,6.828,6.799,6.81,13229.5
+1699489440000,6.809,6.809,6.787,6.789,12474.1
+1699489500000,6.788,6.814,6.786,6.81,7705.0
+1699489560000,6.81,6.813,6.805,6.805,3433.2
+1699489620000,6.804,6.814,6.798,6.812,3604.1
+1699489680000,6.811,6.815,6.807,6.807,2592.8
+1699489740000,6.807,6.812,6.805,6.809,1517.1
+1699489800000,6.81,6.814,6.804,6.812,3818.5
+1699489860000,6.813,6.832,6.813,6.825,6984.0
+1699489920000,6.827,6.839,6.822,6.833,4862.7
+1699489980000,6.834,6.847,6.833,6.847,2940.8
+1699490040000,6.846,6.854,6.83,6.835,8944.7
+1699490100000,6.835,6.842,6.814,6.821,8375.4
+1699490160000,6.82,6.82,6.81,6.812,5273.5
+1699490220000,6.813,6.828,6.813,6.824,5787.4
+1699490280000,6.822,6.829,6.801,6.809,12055.8
+1699490340000,6.81,6.816,6.804,6.814,6711.6
+1699490400000,6.812,6.819,6.809,6.814,6248.1
+1699490460000,6.814,6.818,6.81,6.814,1695.5
+1699490520000,6.815,6.842,6.815,6.839,26475.9
+1699490580000,6.838,6.857,6.828,6.855,5763.4
+1699490640000,6.855,6.867,6.855,6.867,5998.2
+1699490700000,6.866,6.897,6.861,6.897,10294.9
+1699490760000,6.897,6.904,6.887,6.887,11258.6
+1699490820000,6.887,6.887,6.864,6.873,9581.0
+1699490880000,6.873,6.873,6.859,6.864,2834.6
+1699490940000,6.864,6.87,6.861,6.861,4023.2
+1699491000000,6.862,6.866,6.852,6.861,6949.8
+1699491060000,6.862,6.871,6.856,6.859,3697.1
+1699491120000,6.858,6.862,6.853,6.859,5682.1
+1699491180000,6.86,6.878,6.86,6.876,3279.1
+1699491240000,6.876,6.878,6.87,6.873,1764.7
+1699491300000,6.874,6.9,6.871,6.9,6937.3
+1699491360000,6.899,6.925,6.897,6.92,12656.1
+1699491420000,6.921,6.94,6.919,6.932,12125.7
+1699491480000,6.933,6.934,6.904,6.906,11098.0
+1699491540000,6.905,6.918,6.897,6.917,6054.7
+1699491600000,6.916,6.924,6.912,6.916,7121.8
+1699491660000,6.915,6.916,6.888,6.898,10336.4
+1699491720000,6.897,6.904,6.895,6.9,5678.0
+1699491780000,6.9,6.904,6.889,6.89,6928.1
+1699491840000,6.889,6.889,6.874,6.883,5710.1
+1699491900000,6.883,6.896,6.882,6.884,6537.3
+1699491960000,6.883,6.883,6.863,6.87,5375.0
+1699492020000,6.868,6.868,6.86,6.861,2705.4
+1699492080000,6.861,6.861,6.836,6.839,11587.0
+1699492140000,6.84,6.845,6.834,6.841,8856.9
+1699492200000,6.841,6.841,6.812,6.812,14222.4
+1699492260000,6.811,6.817,6.803,6.813,9151.0
+1699492320000,6.813,6.816,6.797,6.807,9116.9
+1699492380000,6.808,6.811,6.788,6.791,15085.0
+1699492440000,6.79,6.791,6.78,6.783,11751.9
+1699492500000,6.784,6.789,6.76,6.76,40543.0
+1699492560000,6.761,6.785,6.757,6.771,14370.8
+1699492620000,6.771,6.779,6.76,6.767,7290.4
+1699492680000,6.767,6.782,6.764,6.768,9003.3
+1699492740000,6.77,6.784,6.768,6.779,8152.1
+1699492800000,6.779,6.788,6.77,6.784,12230.0
+1699492860000,6.784,6.802,6.78,6.799,18404.7
+1699492920000,6.799,6.799,6.793,6.797,2721.2
+1699492980000,6.797,6.799,6.787,6.797,8218.9
+1699493040000,6.796,6.796,6.782,6.785,4753.6
+1699493100000,6.784,6.796,6.78,6.793,4977.8
+1699493160000,6.793,6.797,6.784,6.786,5614.2
+1699493220000,6.786,6.796,6.786,6.795,3148.5
+1699493280000,6.794,6.806,6.793,6.793,7242.2
+1699493340000,6.794,6.796,6.775,6.78,16952.7
+1699493400000,6.78,6.784,6.762,6.767,15889.5
+1699493460000,6.767,6.775,6.766,6.771,5963.8
+1699493520000,6.771,6.775,6.752,6.76,12580.7
+1699493580000,6.76,6.767,6.758,6.765,5961.1
+1699493640000,6.766,6.786,6.723,6.741,65186.4
+1699493700000,6.74,6.755,6.74,6.752,11723.0
+1699493760000,6.751,6.759,6.744,6.745,9410.9
+1699493820000,6.744,6.76,6.742,6.76,8630.7
+1699493880000,6.76,6.762,6.756,6.756,4869.2
+1699493940000,6.756,6.758,6.751,6.756,5200.5
+1699494000000,6.756,6.778,6.754,6.769,12007.4
+1699494060000,6.766,6.767,6.734,6.746,30262.0
+1699494120000,6.745,6.748,6.711,6.73,23808.4
+1699494180000,6.73,6.736,6.722,6.734,13572.9
+1699494240000,6.734,6.748,6.734,6.748,11349.1
+1699494300000,6.748,6.756,6.734,6.753,14134.5
+1699494360000,6.753,6.76,6.75,6.756,4812.9
+1699494420000,6.755,6.765,6.754,6.764,5230.1
+1699494480000,6.764,6.769,6.76,6.766,3781.3
+1699494540000,6.765,6.766,6.76,6.762,3861.4
+1699494600000,6.763,6.766,6.743,6.743,9363.2
+1699494660000,6.742,6.742,6.707,6.717,25279.4
+1699494720000,6.718,6.733,6.71,6.722,12515.7
+1699494780000,6.722,6.726,6.711,6.718,7207.0
+1699494840000,6.719,6.725,6.712,6.721,6072.0
+1699494900000,6.722,6.734,6.722,6.731,7125.3
+1699494960000,6.731,6.739,6.722,6.738,5711.5
+1699495020000,6.738,6.741,6.733,6.741,6687.4
+1699495080000,6.741,6.754,6.741,6.754,10794.3
+1699495140000,6.755,6.767,6.754,6.763,6757.7
+1699495200000,6.764,6.788,6.764,6.787,12985.2
+1699495260000,6.787,6.797,6.782,6.795,13016.3
+1699495320000,6.794,6.796,6.773,6.776,8679.8
+1699495380000,6.775,6.789,6.77,6.788,5837.8
+1699495440000,6.789,6.795,6.789,6.793,3546.7
+1699495500000,6.792,6.814,6.789,6.814,12051.9
+1699495560000,6.814,6.823,6.812,6.821,6984.0
+1699495620000,6.822,6.826,6.82,6.826,4589.3
+1699495680000,6.825,6.87,6.825,6.869,21876.2
+1699495740000,6.868,6.868,6.844,6.859,16454.8
+1699495800000,6.857,6.86,6.847,6.852,11438.3
+1699495860000,6.853,6.864,6.853,6.859,8343.6
+1699495920000,6.858,6.864,6.852,6.862,6337.4
+1699495980000,6.863,6.868,6.861,6.867,5854.0
+1699496040000,6.867,6.867,6.858,6.859,2735.0
+1699496100000,6.86,6.862,6.85,6.856,9613.9
+1699496160000,6.857,6.861,6.853,6.861,3733.3
+1699496220000,6.86,6.863,6.854,6.859,3278.7
+1699496280000,6.86,6.867,6.825,6.829,20343.5
+1699496340000,6.829,6.829,6.812,6.82,4317.8
+1699496400000,6.819,6.825,6.812,6.82,4850.4
+1699496460000,6.821,6.824,6.815,6.823,3073.4
+1699496520000,6.825,6.845,6.825,6.842,6230.7
+1699496580000,6.842,6.863,6.828,6.848,17422.9
+1699496640000,6.848,6.862,6.836,6.848,8934.2
+1699496700000,6.848,6.857,6.828,6.857,8133.2
+1699496760000,6.858,6.879,6.852,6.852,16735.3
+1699496820000,6.853,6.861,6.846,6.851,9828.9
+1699496880000,6.852,6.859,6.838,6.843,6722.4
+1699496940000,6.843,6.843,6.814,6.825,9584.4
+1699497000000,6.825,6.84,6.816,6.821,14323.7
+1699497060000,6.821,6.824,6.814,6.824,4985.4
+1699497120000,6.825,6.847,6.825,6.847,6598.6
+1699497180000,6.848,6.872,6.848,6.872,10780.2
+1699497240000,6.871,6.879,6.859,6.879,9733.8
+1699497300000,6.878,6.879,6.866,6.868,6891.4
+1699497360000,6.868,6.87,6.859,6.866,11003.1
+1699497420000,6.866,6.866,6.86,6.863,5067.2
+1699497480000,6.863,6.864,6.844,6.845,4416.8
+1699497540000,6.845,6.846,6.821,6.821,8950.0
+1699497600000,6.822,6.838,6.82,6.826,15911.6
+1699497660000,6.826,6.847,6.822,6.844,8003.9
+1699497720000,6.844,6.85,6.84,6.841,5717.2
+1699497780000,6.843,6.851,6.842,6.845,9429.8
+1699497840000,6.846,6.882,6.846,6.877,12458.4
+1699497900000,6.877,6.877,6.857,6.859,12808.8
+1699497960000,6.858,6.858,6.821,6.831,14234.1
+1699498020000,6.831,6.841,6.821,6.827,15098.1
+1699498080000,6.828,6.839,6.824,6.838,4721.9
+1699498140000,6.839,6.845,6.832,6.837,5773.8
+1699498200000,6.838,6.844,6.832,6.842,6195.9
+1699498260000,6.843,6.846,6.838,6.839,4598.2
+1699498320000,6.839,6.845,6.831,6.836,5544.5
+1699498380000,6.835,6.842,6.829,6.842,4132.9
+1699498440000,6.842,6.844,6.833,6.841,4743.8
+1699498500000,6.84,6.853,6.84,6.852,3176.0
+1699498560000,6.852,6.855,6.84,6.842,3155.0
+1699498620000,6.842,6.843,6.835,6.84,3368.6
+1699498680000,6.84,6.841,6.835,6.838,2983.3
+1699498740000,6.836,6.839,6.828,6.831,4155.7
+1699498800000,6.831,6.839,6.828,6.831,3701.4
+1699498860000,6.832,6.837,6.829,6.832,3552.7
+1699498920000,6.832,6.851,6.829,6.842,6504.5
+1699498980000,6.842,6.846,6.838,6.845,6238.6
+1699499040000,6.846,6.855,6.845,6.851,10395.1
+1699499100000,6.852,6.871,6.852,6.87,20632.4
+1699499160000,6.869,6.877,6.836,6.837,17593.1
+1699499220000,6.837,6.843,6.833,6.833,9195.7
+1699499280000,6.832,6.839,6.83,6.835,5276.1
+1699499340000,6.836,6.839,6.83,6.835,7655.0
+1699499400000,6.836,6.837,6.82,6.825,7709.3
+1699499460000,6.825,6.829,6.817,6.828,6057.0
+1699499520000,6.827,6.833,6.824,6.827,4277.7
+1699499580000,6.83,6.851,6.83,6.85,8341.6
+1699499640000,6.851,6.852,6.846,6.848,2581.7
+1699499700000,6.849,6.858,6.848,6.851,6657.2
+1699499760000,6.853,6.858,6.846,6.856,6350.8
+1699499820000,6.855,6.87,6.855,6.87,5047.4
+1699499880000,6.869,6.872,6.86,6.866,5110.0
+1699499940000,6.867,6.874,6.867,6.87,3787.9
+1699500000000,6.87,6.88,6.864,6.872,6770.0
+1699500060000,6.873,6.876,6.864,6.867,6147.8
+1699500120000,6.868,6.868,6.84,6.844,6833.8
+1699500180000,6.845,6.847,6.824,6.84,6510.0
+1699500240000,6.84,6.844,6.822,6.827,9877.1
+1699500300000,6.828,6.837,6.828,6.834,2802.2
+1699500360000,6.835,6.835,6.826,6.835,2575.9
+1699500420000,6.835,6.837,6.831,6.836,2505.7
+1699500480000,6.835,6.839,6.835,6.838,904.2
+1699500540000,6.839,6.842,6.835,6.84,3124.2
+1699500600000,6.839,6.84,6.828,6.84,7219.9
+1699500660000,6.84,6.845,6.84,6.844,2550.4
+1699500720000,6.844,6.845,6.84,6.845,1699.8
+1699500780000,6.844,6.85,6.837,6.85,6768.9
+1699500840000,6.85,6.861,6.844,6.86,4615.3
+1699500900000,6.859,6.864,6.855,6.861,5135.0
+1699500960000,6.859,6.859,6.85,6.854,1973.2
+1699501020000,6.853,6.857,6.847,6.851,6101.2
+1699501080000,6.851,6.858,6.851,6.852,3743.0
+1699501140000,6.853,6.855,6.837,6.841,9926.2
+1699501200000,6.841,6.858,6.841,6.858,3808.0
+1699501260000,6.859,6.88,6.859,6.877,8835.7
+1699501320000,6.877,6.877,6.859,6.864,4740.9
+1699501380000,6.865,6.873,6.858,6.87,7458.9
+1699501440000,6.869,6.874,6.861,6.874,8572.9
+1699501500000,6.874,6.883,6.87,6.873,6443.1
+1699501560000,6.873,6.874,6.862,6.862,3256.3
+1699501620000,6.861,6.861,6.851,6.858,3875.5
+1699501680000,6.859,6.861,6.853,6.86,1771.6
+1699501740000,6.861,6.869,6.835,6.845,15658.4
+1699501800000,6.845,6.847,6.82,6.834,19179.5
+1699501860000,6.833,6.838,6.83,6.836,3137.5
+1699501920000,6.836,6.84,6.834,6.837,2334.0
+1699501980000,6.837,6.842,6.834,6.839,2320.7
+1699502040000,6.839,6.839,6.831,6.838,2008.8
+1699502100000,6.837,6.849,6.835,6.849,2494.9
+1699502160000,6.85,6.856,6.85,6.855,2589.2
+1699502220000,6.855,6.863,6.852,6.862,2179.4
+1699502280000,6.862,6.864,6.858,6.862,2107.0
+1699502340000,6.863,6.864,6.854,6.861,1737.0
+1699502400000,6.86,6.877,6.86,6.868,7608.9
+1699502460000,6.867,6.874,6.866,6.871,4621.9
+1699502520000,6.871,6.876,6.87,6.873,4118.9
+1699502580000,6.873,6.876,6.867,6.876,3223.8
+1699502640000,6.876,6.878,6.869,6.872,2037.9
+1699502700000,6.873,6.878,6.866,6.866,2895.4
+1699502760000,6.865,6.865,6.833,6.847,12972.6
+1699502820000,6.848,6.852,6.847,6.85,3168.3
+1699502880000,6.85,6.852,6.847,6.85,3643.2
+1699502940000,6.852,6.862,6.852,6.861,4229.6
+1699503000000,6.861,6.867,6.856,6.865,5681.6
+1699503060000,6.866,6.867,6.854,6.86,5972.7
+1699503120000,6.86,6.869,6.853,6.866,5398.1
+1699503180000,6.867,6.879,6.867,6.874,4482.2
+1699503240000,6.874,6.877,6.873,6.877,4278.1
+1699503300000,6.877,6.879,6.871,6.875,3970.3
+1699503360000,6.874,6.875,6.864,6.867,3764.0
+1699503420000,6.866,6.869,6.862,6.868,2107.3
+1699503480000,6.868,6.87,6.865,6.869,1585.9
+1699503540000,6.869,6.875,6.869,6.872,2952.1
+1699503600000,6.873,6.873,6.86,6.872,5999.0
+1699503660000,6.872,6.873,6.87,6.872,2032.7
+1699503720000,6.872,6.872,6.866,6.866,2566.0
+1699503780000,6.866,6.872,6.864,6.868,2056.7
+1699503840000,6.868,6.871,6.86,6.863,3616.3
+1699503900000,6.863,6.87,6.863,6.867,2666.5
+1699503960000,6.867,6.869,6.855,6.864,13321.2
+1699504020000,6.864,6.871,6.862,6.864,5573.8
+1699504080000,6.863,6.869,6.861,6.869,2108.5
+1699504140000,6.869,6.879,6.864,6.864,4987.7
+1699504200000,6.866,6.874,6.864,6.868,4755.0
+1699504260000,6.867,6.868,6.856,6.86,13811.1
+1699504320000,6.859,6.861,6.857,6.858,2907.7
+1699504380000,6.857,6.86,6.854,6.86,3723.7
+1699504440000,6.86,6.866,6.857,6.861,4275.6
+1699504500000,6.861,6.864,6.854,6.861,5322.0
+1699504560000,6.861,6.872,6.859,6.865,6198.4
+1699504620000,6.866,6.867,6.861,6.863,3384.4
+1699504680000,6.864,6.875,6.856,6.875,5213.2
+1699504740000,6.875,6.88,6.875,6.877,3506.9
+1699504800000,6.878,6.899,6.877,6.899,20181.2
+1699504860000,6.899,6.912,6.877,6.881,29987.5
+1699504920000,6.881,6.886,6.874,6.875,8566.2
+1699504980000,6.876,6.876,6.868,6.876,5247.9
+1699505040000,6.876,6.885,6.874,6.884,4141.2
+1699505100000,6.884,6.888,6.871,6.875,4868.4
+1699505160000,6.875,6.881,6.873,6.879,4351.4
+1699505220000,6.879,6.887,6.875,6.879,4771.2
+1699505280000,6.878,6.881,6.875,6.876,2709.6
+1699505340000,6.876,6.898,6.876,6.897,5234.4
+1699505400000,6.897,6.907,6.895,6.907,7242.3
+1699505460000,6.906,6.912,6.904,6.91,4710.2
+1699505520000,6.91,6.914,6.907,6.912,9578.1
+1699505580000,6.912,6.923,6.909,6.92,10389.4
+1699505640000,6.921,6.943,6.921,6.925,17161.7
+1699505700000,6.924,6.924,6.904,6.908,12543.2
+1699505760000,6.909,6.916,6.906,6.911,5095.5
+1699505820000,6.91,6.91,6.902,6.903,6186.8
+1699505880000,6.902,6.912,6.9,6.905,6133.3
+1699505940000,6.905,6.909,6.897,6.897,5984.6
+1699506000000,6.898,6.904,6.891,6.891,4415.4
+1699506060000,6.892,6.894,6.875,6.883,13867.3
+1699506120000,6.884,6.888,6.879,6.882,8342.7
+1699506180000,6.883,6.896,6.882,6.894,8355.6
+1699506240000,6.895,6.903,6.891,6.903,5192.6
+1699506300000,6.904,6.91,6.901,6.907,6390.1
+1699506360000,6.907,6.916,6.905,6.91,5773.5
+1699506420000,6.911,6.911,6.898,6.911,11258.3
+1699506480000,6.911,6.917,6.906,6.914,4876.7
+1699506540000,6.914,6.918,6.904,6.904,7511.9
+1699506600000,6.904,6.908,6.9,6.904,10180.5
+1699506660000,6.903,6.903,6.89,6.893,5791.9
+1699506720000,6.892,6.896,6.88,6.893,10861.2
+1699506780000,6.893,6.91,6.889,6.907,6543.7
+1699506840000,6.908,6.919,6.908,6.916,6784.6
+1699506900000,6.916,6.931,6.914,6.931,6562.8
+1699506960000,6.931,6.944,6.93,6.931,11732.4
+1699507020000,6.931,6.931,6.921,6.929,7262.4
+1699507080000,6.93,6.931,6.915,6.917,5342.7
+1699507140000,6.918,6.919,6.914,6.914,5421.2
+1699507200000,6.914,6.919,6.874,6.891,35767.7
+1699507260000,6.889,6.889,6.874,6.88,7254.8
+1699507320000,6.88,6.881,6.842,6.844,18721.5
+1699507380000,6.843,6.848,6.789,6.795,50918.3
+1699507440000,6.798,6.834,6.798,6.828,24436.4
+1699507500000,6.829,6.829,6.809,6.81,5424.8
+1699507560000,6.811,6.812,6.798,6.807,6318.0
+1699507620000,6.807,6.807,6.792,6.799,7082.6
+1699507680000,6.799,6.8,6.786,6.787,9002.7
+1699507740000,6.788,6.79,6.771,6.788,14873.5
+1699507800000,6.788,6.814,6.787,6.804,19433.2
+1699507860000,6.805,6.824,6.8,6.817,7189.9
+1699507920000,6.817,6.818,6.802,6.811,6372.0
+1699507980000,6.81,6.857,6.809,6.848,15070.1
+1699508040000,6.848,6.851,6.833,6.84,9946.3
+1699508100000,6.84,6.84,6.821,6.83,6717.1
+1699508160000,6.83,6.83,6.809,6.814,5896.7
+1699508220000,6.813,6.813,6.805,6.811,2695.3
+1699508280000,6.81,6.821,6.808,6.81,5507.7
+1699508340000,6.811,6.82,6.807,6.808,4583.8
+1699508400000,6.808,6.823,6.806,6.823,2789.0
+1699508460000,6.823,6.835,6.823,6.833,3099.7
+1699508520000,6.834,6.839,6.827,6.828,7678.7
+1699508580000,6.83,6.834,6.827,6.834,2320.7
+1699508640000,6.835,6.838,6.833,6.834,2160.5
+1699508700000,6.834,6.853,6.833,6.851,4479.9
+1699508760000,6.849,6.849,6.837,6.846,4635.2
+1699508820000,6.847,6.848,6.842,6.845,1987.9
+1699508880000,6.844,6.854,6.836,6.853,8624.0
+1699508940000,6.853,6.859,6.849,6.858,5693.6
+1699509000000,6.858,6.869,6.856,6.864,5464.9
+1699509060000,6.863,6.872,6.86,6.87,3974.2
+1699509120000,6.87,6.875,6.864,6.865,3096.3
+1699509180000,6.865,6.876,6.865,6.867,2679.3
+1699509240000,6.868,6.871,6.866,6.868,1764.9
+1699509300000,6.868,6.872,6.866,6.87,2205.2
+1699509360000,6.871,6.871,6.858,6.859,4273.5
+1699509420000,6.859,6.861,6.849,6.854,3533.0
+1699509480000,6.854,6.856,6.849,6.852,2101.0
+1699509540000,6.852,6.855,6.846,6.855,3302.6
+1699509600000,6.855,6.871,6.849,6.869,7388.5
+1699509660000,6.868,6.873,6.866,6.873,3038.7
+1699509720000,6.874,6.88,6.863,6.865,5976.0
+1699509780000,6.866,6.871,6.86,6.87,4460.8
+1699509840000,6.871,6.881,6.871,6.881,3658.8
+1699509900000,6.881,6.885,6.861,6.866,11251.0
+1699509960000,6.868,6.87,6.862,6.867,3285.6
+1699510020000,6.866,6.869,6.862,6.867,3354.0
+1699510080000,6.868,6.868,6.865,6.866,1103.8
+1699510140000,6.865,6.873,6.86,6.869,3288.8
+1699510200000,6.87,6.873,6.864,6.866,1699.2
+1699510260000,6.866,6.878,6.865,6.878,3558.3
+1699510320000,6.879,6.879,6.875,6.877,2212.2
+1699510380000,6.877,6.884,6.877,6.879,3021.7
+1699510440000,6.878,6.882,6.875,6.876,3690.5
+1699510500000,6.876,6.878,6.872,6.872,2755.7
+1699510560000,6.872,6.872,6.86,6.863,4260.1
+1699510620000,6.863,6.864,6.85,6.857,6862.5
+1699510680000,6.857,6.862,6.855,6.862,3338.1
+1699510740000,6.86,6.864,6.853,6.855,6985.0
+1699510800000,6.856,6.862,6.855,6.86,4461.2
+1699510860000,6.86,6.873,6.857,6.873,3024.5
+1699510920000,6.872,6.885,6.869,6.872,7339.8
+1699510980000,6.87,6.87,6.848,6.852,6648.6
+1699511040000,6.852,6.859,6.84,6.844,6405.8
+1699511100000,6.844,6.854,6.841,6.852,3895.5
+1699511160000,6.852,6.852,6.836,6.845,5374.4
+1699511220000,6.845,6.857,6.845,6.853,4112.1
+1699511280000,6.853,6.856,6.844,6.844,3980.4
+1699511340000,6.844,6.844,6.833,6.84,4418.0
+1699511400000,6.839,6.841,6.832,6.833,4572.1
+1699511460000,6.834,6.836,6.795,6.806,23476.9
+1699511520000,6.806,6.827,6.806,6.825,6272.8
+1699511580000,6.824,6.824,6.811,6.816,7676.1
+1699511640000,6.815,6.821,6.81,6.82,5063.7
+1699511700000,6.819,6.849,6.81,6.845,15694.4
+1699511760000,6.845,6.865,6.832,6.86,34300.3
+1699511820000,6.859,6.868,6.849,6.863,5857.5
+1699511880000,6.862,6.862,6.845,6.847,9211.1
+1699511940000,6.849,6.873,6.846,6.867,7297.0
+1699512000000,6.867,6.876,6.864,6.867,7272.3
+1699512060000,6.866,6.878,6.86,6.875,6773.0
+1699512120000,6.876,6.878,6.865,6.876,6424.2
+1699512180000,6.876,6.885,6.869,6.873,8038.2
+1699512240000,6.871,6.883,6.869,6.883,3681.1
+1699512300000,6.883,6.884,6.873,6.874,4505.4
+1699512360000,6.873,6.875,6.848,6.861,13711.0
+1699512420000,6.859,6.887,6.85,6.886,18250.5
+1699512480000,6.885,6.886,6.877,6.88,7562.8
+1699512540000,6.879,6.88,6.87,6.873,4810.8
+1699512600000,6.872,6.885,6.872,6.881,9579.2
+1699512660000,6.881,6.883,6.869,6.876,9555.1
+1699512720000,6.876,6.88,6.872,6.873,5537.8
+1699512780000,6.874,6.883,6.871,6.882,6223.3
+1699512840000,6.883,6.888,6.879,6.881,8328.6
+1699512900000,6.882,6.891,6.882,6.891,3732.9
+1699512960000,6.891,6.898,6.889,6.894,8284.2
+1699513020000,6.895,6.899,6.892,6.898,3918.0
+1699513080000,6.898,6.9,6.894,6.899,4722.4
+1699513140000,6.899,6.908,6.895,6.908,6313.6
+1699513200000,6.908,6.914,6.907,6.912,4556.5
+1699513260000,6.912,6.938,6.912,6.934,16363.0
+1699513320000,6.935,6.939,6.929,6.931,8001.5
+1699513380000,6.932,6.938,6.91,6.937,10029.3
+1699513440000,6.938,6.959,6.934,6.949,34428.6
+1699513500000,6.948,6.954,6.944,6.951,8735.7
+1699513560000,6.95,6.952,6.935,6.937,7952.5
+1699513620000,6.937,6.957,6.937,6.947,5506.9
+1699513680000,6.948,6.966,6.932,6.939,23334.3
+1699513740000,6.938,6.938,6.912,6.914,12745.2
+1699513800000,6.915,6.925,6.91,6.921,9888.8
+1699513860000,6.921,6.927,6.916,6.925,5188.2
+1699513920000,6.924,6.935,6.922,6.925,8986.0
+1699513980000,6.924,6.939,6.918,6.935,7688.5
+1699514040000,6.935,6.945,6.935,6.942,7092.1
+1699514100000,6.943,6.95,6.941,6.942,3894.5
+1699514160000,6.943,6.964,6.943,6.952,13991.5
+1699514220000,6.949,6.964,6.942,6.958,8704.0
+1699514280000,6.958,6.977,6.958,6.973,17367.1
+1699514340000,6.973,6.977,6.959,6.973,14131.6
+1699514400000,6.975,6.991,6.972,6.987,19521.4
+1699514460000,6.987,7.0,6.977,6.999,17242.7
+1699514520000,6.999,7.011,6.993,6.996,15306.9
+1699514580000,6.996,6.997,6.977,6.983,5154.0
+1699514640000,6.983,7.008,6.974,6.998,25688.7
+1699514700000,6.997,7.007,6.988,6.99,9728.0
+1699514760000,6.99,7.003,6.99,6.999,7961.8
+1699514820000,6.998,6.999,6.959,6.961,12314.8
+1699514880000,6.961,6.976,6.957,6.968,6758.3
+1699514940000,6.968,6.972,6.963,6.968,3626.9
+1699515000000,6.968,6.971,6.945,6.947,11186.6
+1699515060000,6.948,6.964,6.934,6.946,27237.6
+1699515120000,6.946,6.948,6.93,6.932,4330.7
+1699515180000,6.932,6.956,6.93,6.946,10585.5
+1699515240000,6.947,6.95,6.913,6.919,13907.0
+1699515300000,6.918,6.925,6.874,6.879,31760.9
+1699515360000,6.88,6.894,6.875,6.88,15685.7
+1699515420000,6.88,6.88,6.826,6.829,22247.9
+1699515480000,6.829,6.839,6.824,6.825,18683.8
+1699515540000,6.826,6.829,6.811,6.818,18852.1
+1699515600000,6.817,6.82,6.774,6.785,39430.5
+1699515660000,6.784,6.801,6.758,6.801,30615.8
+1699515720000,6.801,6.818,6.771,6.801,31070.5
+1699515780000,6.802,6.824,6.797,6.816,10684.1
+1699515840000,6.816,6.843,6.811,6.826,12714.1
+1699515900000,6.824,6.838,6.817,6.825,6618.8
+1699515960000,6.826,6.833,6.818,6.832,9088.3
+1699516020000,6.833,6.84,6.83,6.838,6109.7
+1699516080000,6.838,6.846,6.832,6.837,5803.3
+1699516140000,6.834,6.847,6.833,6.84,7628.0
+1699516200000,6.841,6.846,6.835,6.84,6238.0
+1699516260000,6.842,6.843,6.833,6.838,4966.7
+1699516320000,6.837,6.842,6.833,6.841,4445.8
+1699516380000,6.84,6.846,6.838,6.843,6586.0
+1699516440000,6.844,6.847,6.833,6.834,8329.6
+1699516500000,6.835,6.838,6.815,6.816,9121.7
+1699516560000,6.817,6.83,6.81,6.812,8348.9
+1699516620000,6.812,6.818,6.8,6.802,8906.3
+1699516680000,6.801,6.821,6.796,6.812,8087.6
+1699516740000,6.812,6.817,6.796,6.799,7862.4
+1699516800000,6.799,6.82,6.793,6.818,11882.5
+1699516860000,6.819,6.864,6.819,6.862,10681.7
+1699516920000,6.863,6.884,6.863,6.876,17076.4
+1699516980000,6.877,6.877,6.848,6.869,12966.9
+1699517040000,6.87,6.871,6.862,6.868,4724.5
+1699517100000,6.869,6.875,6.862,6.872,7066.9
+1699517160000,6.872,6.877,6.863,6.866,4656.7
+1699517220000,6.865,6.87,6.856,6.869,4352.5
+1699517280000,6.869,6.874,6.864,6.869,4413.0
+1699517340000,6.872,6.872,6.863,6.866,1948.0
+1699517400000,6.867,6.872,6.865,6.869,3571.5
+1699517460000,6.869,6.874,6.865,6.872,5721.3
+1699517520000,6.873,6.885,6.873,6.882,5988.4
+1699517580000,6.882,6.882,6.876,6.878,2095.0
+1699517640000,6.876,6.886,6.874,6.883,6055.8
+1699517700000,6.883,6.888,6.876,6.88,7790.9
+1699517760000,6.878,6.885,6.872,6.885,3021.1
+1699517820000,6.885,6.889,6.876,6.883,4458.5
+1699517880000,6.882,6.884,6.876,6.879,2562.8
+1699517940000,6.878,6.878,6.857,6.859,5028.9
+1699518000000,6.859,6.861,6.842,6.847,6132.5
+1699518060000,6.846,6.857,6.844,6.848,6637.7
+1699518120000,6.848,6.85,6.829,6.835,6250.1
+1699518180000,6.838,6.853,6.837,6.851,4288.5
+1699518240000,6.852,6.857,6.85,6.852,2231.2
+1699518300000,6.851,6.856,6.847,6.851,2933.8
+1699518360000,6.851,6.852,6.848,6.851,1923.6
+1699518420000,6.85,6.853,6.847,6.849,1652.6
+1699518480000,6.848,6.857,6.844,6.855,3094.3
+1699518540000,6.853,6.86,6.853,6.856,3077.3
+1699518600000,6.856,6.88,6.854,6.875,11236.4
+1699518660000,6.874,6.882,6.868,6.88,6295.7
+1699518720000,6.881,6.881,6.873,6.876,1849.2
+1699518780000,6.877,6.889,6.874,6.877,6291.7
+1699518840000,6.877,6.888,6.876,6.888,3620.8
+1699518900000,6.887,6.89,6.879,6.883,3370.2
+1699518960000,6.882,6.882,6.874,6.877,1664.3
+1699519020000,6.877,6.88,6.862,6.87,7256.3
+1699519080000,6.872,6.876,6.872,6.875,2033.9
+1699519140000,6.874,6.881,6.871,6.879,2608.1
+1699519200000,6.879,6.887,6.876,6.88,4642.1
+1699519260000,6.881,6.887,6.877,6.884,2320.2
+1699519320000,6.882,6.891,6.88,6.887,4463.7
+1699519380000,6.889,6.896,6.888,6.894,2879.5
+1699519440000,6.895,6.902,6.892,6.902,8090.4
+1699519500000,6.902,6.902,6.893,6.894,4173.3
+1699519560000,6.893,6.905,6.892,6.896,7020.2
+1699519620000,6.896,6.9,6.887,6.895,5201.4
+1699519680000,6.896,6.898,6.885,6.894,4582.9
+1699519740000,6.894,6.897,6.885,6.896,4719.0
+1699519800000,6.896,6.901,6.894,6.894,2784.2
+1699519860000,6.894,6.903,6.894,6.902,1215.7
+1699519920000,6.901,6.904,6.896,6.901,3823.5
+1699519980000,6.902,6.902,6.89,6.895,3566.4
+1699520040000,6.894,6.894,6.871,6.88,7387.9
+1699520100000,6.878,6.89,6.872,6.89,3943.5
+1699520160000,6.89,6.899,6.883,6.897,3783.3
+1699520220000,6.898,6.902,6.897,6.897,2707.5
+1699520280000,6.897,6.897,6.878,6.88,7375.8
+1699520340000,6.879,6.886,6.876,6.882,3917.2
+1699520400000,6.883,6.905,6.883,6.9,12984.6
+1699520460000,6.899,6.901,6.876,6.876,9156.6
+1699520520000,6.875,6.88,6.851,6.851,8154.0
+1699520580000,6.852,6.857,6.841,6.849,10454.9
+1699520640000,6.849,6.868,6.844,6.858,6533.9
+1699520700000,6.858,6.858,6.827,6.827,10793.2
+1699520760000,6.829,6.839,6.819,6.82,11604.3
+1699520820000,6.82,6.825,6.794,6.799,10169.7
+1699520880000,6.799,6.811,6.791,6.808,14281.9
+1699520940000,6.807,6.809,6.774,6.784,24397.5
+1699521000000,6.785,6.796,6.783,6.783,9978.2
+1699521060000,6.783,6.793,6.772,6.791,8939.3
+1699521120000,6.792,6.798,6.785,6.798,4863.8
+1699521180000,6.797,6.811,6.795,6.808,6320.2
+1699521240000,6.809,6.817,6.809,6.812,5103.6
+1699521300000,6.813,6.813,6.794,6.794,9850.1
+1699521360000,6.793,6.793,6.784,6.786,9467.1
+1699521420000,6.787,6.801,6.785,6.787,7925.0
+1699521480000,6.788,6.801,6.773,6.786,22947.4
+1699521540000,6.786,6.79,6.776,6.785,20247.5
+1699521600000,6.786,6.792,6.773,6.779,9646.2
+1699521660000,6.78,6.781,6.771,6.773,10528.9
+1699521720000,6.774,6.781,6.768,6.778,11358.0
+1699521780000,6.777,6.777,6.769,6.771,15287.4
+1699521840000,6.771,6.783,6.77,6.78,7634.2
+1699521900000,6.78,6.783,6.775,6.781,4835.1
+1699521960000,6.781,6.781,6.769,6.771,11554.6
+1699522020000,6.771,6.777,6.767,6.774,5686.1
+1699522080000,6.775,6.783,6.771,6.772,8601.5
+1699522140000,6.772,6.788,6.771,6.783,5013.1
+1699522200000,6.783,6.794,6.777,6.794,8481.4
+1699522260000,6.795,6.815,6.795,6.806,11915.7
+1699522320000,6.809,6.814,6.802,6.809,5609.1
+1699522380000,6.808,6.812,6.791,6.799,9581.3
+1699522440000,6.799,6.8,6.782,6.787,10025.6
+1699522500000,6.786,6.787,6.78,6.782,4449.1
+1699522560000,6.782,6.782,6.772,6.78,4683.0
+1699522620000,6.78,6.786,6.78,6.786,3263.7
+1699522680000,6.785,6.785,6.771,6.779,11256.8
+1699522740000,6.78,6.799,6.78,6.794,7514.5
+1699522800000,6.794,6.807,6.792,6.803,5148.4
+1699522860000,6.803,6.81,6.802,6.807,3690.8
+1699522920000,6.807,6.812,6.806,6.809,2257.1
+1699522980000,6.808,6.815,6.808,6.815,6263.6
+1699523040000,6.815,6.819,6.809,6.811,5167.0
+1699523100000,6.811,6.813,6.803,6.805,4831.6
+1699523160000,6.806,6.808,6.798,6.808,7129.7
+1699523220000,6.807,6.812,6.788,6.8,11171.0
+1699523280000,6.8,6.8,6.784,6.787,3895.1
+1699523340000,6.787,6.798,6.783,6.797,4250.9
+1699523400000,6.798,6.815,6.796,6.803,8008.8
+1699523460000,6.802,6.802,6.788,6.793,4899.7
+1699523520000,6.793,6.803,6.789,6.803,4970.7
+1699523580000,6.803,6.812,6.802,6.81,5081.4
+1699523640000,6.808,6.809,6.804,6.807,3090.9
+1699523700000,6.807,6.82,6.806,6.813,4062.9
+1699523760000,6.813,6.815,6.808,6.813,1987.8
+1699523820000,6.814,6.816,6.806,6.815,2513.0
+1699523880000,6.815,6.819,6.807,6.811,4448.8
+1699523940000,6.813,6.816,6.805,6.806,4576.4
+1699524000000,6.806,6.809,6.8,6.8,4413.4
+1699524060000,6.8,6.813,6.799,6.808,8279.1
+1699524120000,6.808,6.808,6.796,6.796,4735.6
+1699524180000,6.796,6.798,6.787,6.792,10065.6
+1699524240000,6.792,6.805,6.773,6.803,19040.0
+1699524300000,6.803,6.822,6.79,6.791,11900.7
+1699524360000,6.791,6.798,6.788,6.788,6620.8
+1699524420000,6.788,6.792,6.782,6.787,7282.1
+1699524480000,6.786,6.794,6.783,6.793,4153.2
+1699524540000,6.792,6.793,6.776,6.789,5861.9
+1699524600000,6.786,6.787,6.772,6.783,7184.8
+1699524660000,6.783,6.784,6.78,6.784,2476.2
+1699524720000,6.783,6.79,6.782,6.783,3811.9
+1699524780000,6.783,6.786,6.776,6.784,5495.9
+1699524840000,6.784,6.787,6.777,6.78,7511.6
+1699524900000,6.781,6.788,6.775,6.782,6247.5
+1699524960000,6.782,6.79,6.779,6.789,2618.5
+1699525020000,6.791,6.794,6.78,6.783,5029.4
+1699525080000,6.782,6.791,6.782,6.79,4709.9
+1699525140000,6.789,6.791,6.78,6.782,5280.9
+1699525200000,6.782,6.794,6.782,6.79,4641.9
+1699525260000,6.79,6.81,6.789,6.8,8385.4
+1699525320000,6.801,6.804,6.793,6.8,7613.7
+1699525380000,6.8,6.8,6.795,6.799,2067.0
+1699525440000,6.799,6.801,6.792,6.794,5225.9
+1699525500000,6.795,6.803,6.794,6.796,4634.2
+1699525560000,6.796,6.796,6.777,6.781,7082.1
+1699525620000,6.782,6.787,6.777,6.783,7231.7
+1699525680000,6.782,6.789,6.773,6.787,12145.7
+1699525740000,6.786,6.791,6.782,6.783,5564.3
+1699525800000,6.782,6.784,6.755,6.758,31330.0
+1699525860000,6.758,6.765,6.747,6.759,14674.8
+1699525920000,6.76,6.76,6.74,6.745,16672.1
+1699525980000,6.744,6.749,6.734,6.745,12660.1
+1699526040000,6.744,6.755,6.74,6.755,7102.9
+1699526100000,6.755,6.764,6.752,6.762,6375.2
+1699526160000,6.76,6.768,6.758,6.763,4939.1
+1699526220000,6.763,6.766,6.76,6.764,2945.1
+1699526280000,6.765,6.765,6.756,6.756,3262.4
+1699526340000,6.756,6.759,6.746,6.756,6910.1
+1699526400000,6.758,6.762,6.745,6.753,6780.4
+1699526460000,6.752,6.752,6.741,6.748,6139.9
+1699526520000,6.748,6.755,6.743,6.755,4723.0
+1699526580000,6.755,6.759,6.753,6.755,2369.9
+1699526640000,6.755,6.761,6.755,6.759,2817.1
+1699526700000,6.76,6.76,6.746,6.756,8209.9
+1699526760000,6.755,6.755,6.745,6.746,4642.9
+1699526820000,6.746,6.754,6.741,6.747,4529.6
+1699526880000,6.747,6.754,6.747,6.753,3094.7
+1699526940000,6.751,6.753,6.748,6.751,1346.7
+1699527000000,6.753,6.761,6.752,6.754,3341.9
+1699527060000,6.753,6.754,6.743,6.745,4031.2
+1699527120000,6.745,6.753,6.745,6.752,961.6
+1699527180000,6.753,6.76,6.75,6.759,5555.0
+1699527240000,6.758,6.759,6.753,6.755,3391.3
+1699527300000,6.756,6.759,6.747,6.747,5262.7
+1699527360000,6.746,6.753,6.74,6.746,8920.6
+1699527420000,6.746,6.749,6.74,6.746,3517.5
+1699527480000,6.745,6.756,6.744,6.748,3289.4
+1699527540000,6.748,6.753,6.744,6.747,2272.6
+1699527600000,6.747,6.752,6.731,6.738,8109.5
+1699527660000,6.738,6.738,6.725,6.732,11443.8
+1699527720000,6.732,6.74,6.727,6.732,5162.7
+1699527780000,6.733,6.733,6.68,6.697,49999.5
+1699527840000,6.697,6.706,6.626,6.664,68355.8
+1699527900000,6.665,6.682,6.637,6.663,39157.3
+1699527960000,6.663,6.684,6.653,6.676,25726.3
+1699528020000,6.675,6.682,6.67,6.675,13443.6
+1699528080000,6.675,6.677,6.651,6.666,20266.7
+1699528140000,6.667,6.686,6.662,6.679,13781.8
+1699528200000,6.679,6.692,6.676,6.69,13142.7
+1699528260000,6.689,6.697,6.685,6.694,7586.3
+1699528320000,6.694,6.694,6.684,6.686,8755.7
+1699528380000,6.687,6.695,6.68,6.683,7172.1
+1699528440000,6.684,6.687,6.676,6.682,8544.6
+1699528500000,6.683,6.689,6.669,6.677,8418.5
+1699528560000,6.676,6.677,6.661,6.67,3334.1
+1699528620000,6.671,6.689,6.664,6.689,7836.6
+1699528680000,6.69,6.703,6.687,6.688,7918.3
+1699528740000,6.688,6.688,6.643,6.649,27983.2
+1699528800000,6.648,6.652,6.634,6.648,20320.7
+1699528860000,6.645,6.647,6.55,6.607,139479.8
+1699528920000,6.607,6.642,6.601,6.638,45565.0
+1699528980000,6.638,6.642,6.631,6.64,23381.2
+1699529040000,6.638,6.643,6.631,6.639,8678.1
+1699529100000,6.639,6.643,6.602,6.625,28531.7
+1699529160000,6.623,6.623,6.611,6.611,6536.1
+1699529220000,6.612,6.634,6.608,6.628,14076.9
+1699529280000,6.627,6.628,6.618,6.62,5960.1
+1699529340000,6.619,6.619,6.55,6.579,69605.3
+1699529400000,6.579,6.602,6.578,6.595,41831.0
+1699529460000,6.595,6.598,6.581,6.583,14635.1
+1699529520000,6.583,6.605,6.583,6.605,6043.5
+1699529580000,6.604,6.609,6.596,6.608,10321.6
+1699529640000,6.607,6.624,6.601,6.621,7434.9
+1699529700000,6.621,6.637,6.619,6.633,10904.7
+1699529760000,6.632,6.634,6.622,6.629,7848.7
+1699529820000,6.63,6.634,6.612,6.617,8572.2
+1699529880000,6.616,6.624,6.611,6.619,5766.4
+1699529940000,6.621,6.642,6.62,6.642,4470.0
+1699530000000,6.641,6.651,6.636,6.647,9654.4
+1699530060000,6.646,6.663,6.641,6.658,11939.2
+1699530120000,6.657,6.683,6.652,6.683,15495.9
+1699530180000,6.682,6.697,6.676,6.689,17889.8
+1699530240000,6.688,6.693,6.666,6.687,20454.3
+1699530300000,6.687,6.693,6.675,6.684,16834.5
+1699530360000,6.684,6.686,6.665,6.673,9256.0
+1699530420000,6.672,6.683,6.666,6.678,5430.3
+1699530480000,6.678,6.68,6.669,6.672,5292.4
+1699530540000,6.672,6.674,6.661,6.669,6937.8
+1699530600000,6.67,6.677,6.665,6.67,4119.7
+1699530660000,6.671,6.673,6.661,6.665,4594.4
+1699530720000,6.665,6.677,6.661,6.677,4036.5
+1699530780000,6.678,6.678,6.663,6.672,7211.8
+1699530840000,6.673,6.677,6.664,6.668,5230.2
+1699530900000,6.668,6.67,6.663,6.667,4275.4
+1699530960000,6.666,6.667,6.659,6.664,7685.3
+1699531020000,6.664,6.673,6.663,6.668,3234.6
+1699531080000,6.669,6.686,6.668,6.685,4036.9
+1699531140000,6.684,6.686,6.674,6.675,5070.6
+1699531200000,6.676,6.687,6.676,6.679,7184.2
+1699531260000,6.679,6.684,6.667,6.682,6704.3
+1699531320000,6.681,6.683,6.678,6.683,3953.8
+1699531380000,6.682,6.682,6.672,6.673,5064.1
+1699531440000,6.673,6.673,6.663,6.67,7224.6
+1699531500000,6.671,6.683,6.668,6.681,3698.2
+1699531560000,6.682,6.686,6.677,6.682,4102.2
+1699531620000,6.684,6.689,6.68,6.687,8912.3
+1699531680000,6.686,6.696,6.684,6.687,9901.0
+1699531740000,6.689,6.693,6.683,6.686,8260.2
+1699531800000,6.685,6.699,6.683,6.698,8248.2
+1699531860000,6.698,6.7,6.695,6.695,6001.9
+1699531920000,6.695,6.698,6.692,6.696,1955.0
+1699531980000,6.695,6.699,6.689,6.698,6393.2
+1699532040000,6.699,6.702,6.695,6.696,6487.2
+1699532100000,6.695,6.7,6.694,6.7,3239.1
+1699532160000,6.7,6.709,6.7,6.706,5937.2
+1699532220000,6.706,6.714,6.705,6.711,5302.1
+1699532280000,6.711,6.715,6.694,6.698,6236.3
+1699532340000,6.698,6.703,6.694,6.7,3284.0
+1699532400000,6.699,6.705,6.694,6.697,5503.4
+1699532460000,6.698,6.704,6.696,6.698,5864.7
+1699532520000,6.698,6.709,6.697,6.706,8501.5
+1699532580000,6.705,6.714,6.703,6.709,3173.4
+1699532640000,6.708,6.712,6.705,6.712,4397.3
+1699532700000,6.711,6.726,6.71,6.722,8966.7
+1699532760000,6.721,6.729,6.709,6.71,6734.7
+1699532820000,6.708,6.709,6.7,6.7,5534.1
+1699532880000,6.701,6.723,6.701,6.716,14331.0
+1699532940000,6.715,6.721,6.708,6.711,3368.7
+1699533000000,6.712,6.725,6.712,6.723,12078.0
+1699533060000,6.724,6.736,6.724,6.729,5788.6
+1699533120000,6.729,6.732,6.72,6.725,3786.0
+1699533180000,6.725,6.736,6.714,6.729,12549.0
+1699533240000,6.729,6.736,6.702,6.707,19144.0
+1699533300000,6.706,6.708,6.679,6.694,20407.3
+1699533360000,6.694,6.696,6.675,6.677,9384.1
+1699533420000,6.677,6.685,6.661,6.668,11829.7
+1699533480000,6.667,6.68,6.663,6.677,9701.9
+1699533540000,6.678,6.7,6.678,6.695,6320.0
+1699533600000,6.693,6.706,6.684,6.693,6778.9
+1699533660000,6.693,6.708,6.693,6.704,4342.6
+1699533720000,6.703,6.708,6.657,6.672,43402.6
+1699533780000,6.673,6.677,6.648,6.657,8418.2
+1699533840000,6.657,6.67,6.646,6.664,8336.7
+1699533900000,6.664,6.67,6.661,6.669,7811.6
+1699533960000,6.669,6.673,6.66,6.669,7873.0
+1699534020000,6.671,6.673,6.662,6.662,2920.0
+1699534080000,6.662,6.662,6.636,6.641,26133.1
+1699534140000,6.638,6.652,6.636,6.65,8549.5
+1699534200000,6.649,6.666,6.649,6.659,13935.7
+1699534260000,6.66,6.661,6.653,6.659,3129.6
+1699534320000,6.66,6.681,6.66,6.681,8256.6
+1699534380000,6.679,6.679,6.66,6.664,10167.8
+1699534440000,6.664,6.679,6.664,6.671,11685.8
+1699534500000,6.671,6.673,6.656,6.664,4933.3
+1699534560000,6.665,6.674,6.653,6.663,7213.8
+1699534620000,6.662,6.667,6.647,6.663,4734.0
+1699534680000,6.664,6.664,6.647,6.656,6304.5
+1699534740000,6.656,6.658,6.648,6.655,2503.0
+1699534800000,6.656,6.66,6.633,6.637,4438.7
+1699534860000,6.636,6.665,6.634,6.663,16364.5
+1699534920000,6.664,6.668,6.65,6.658,5812.8
+1699534980000,6.658,6.667,6.657,6.663,2586.7
+1699535040000,6.665,6.678,6.663,6.67,4361.5
+1699535100000,6.67,6.675,6.663,6.673,5519.9
+1699535160000,6.674,6.679,6.669,6.679,5165.8
+1699535220000,6.677,6.682,6.676,6.677,5486.7
+1699535280000,6.677,6.687,6.674,6.685,4232.1
+1699535340000,6.684,6.688,6.67,6.683,11246.0
+1699535400000,6.682,6.682,6.67,6.671,4564.6
+1699535460000,6.671,6.678,6.667,6.674,3485.5
+1699535520000,6.672,6.675,6.66,6.662,3967.9
+1699535580000,6.663,6.668,6.658,6.661,4385.7
+1699535640000,6.659,6.665,6.659,6.66,1498.9
+1699535700000,6.661,6.687,6.65,6.684,16742.8
+1699535760000,6.685,6.686,6.659,6.661,14003.2
+1699535820000,6.658,6.668,6.65,6.662,7321.5
+1699535880000,6.662,6.688,6.662,6.687,4901.4
+1699535940000,6.688,6.712,6.687,6.706,14217.9
+1699536000000,6.706,6.706,6.683,6.688,12915.2
+1699536060000,6.689,6.721,6.685,6.713,13279.4
+1699536120000,6.712,6.73,6.709,6.717,8582.0
+1699536180000,6.716,6.727,6.711,6.711,7332.4
+1699536240000,6.71,6.71,6.697,6.702,6586.7
+1699536300000,6.702,6.71,6.696,6.71,5733.0
+1699536360000,6.71,6.718,6.7,6.703,5331.4
+1699536420000,6.703,6.707,6.691,6.699,5515.7
+1699536480000,6.699,6.708,6.693,6.693,3522.0
+1699536540000,6.693,6.699,6.675,6.681,6714.5
+1699536600000,6.678,6.679,6.646,6.649,9282.5
+1699536660000,6.648,6.671,6.644,6.661,14286.6
+1699536720000,6.662,6.676,6.66,6.668,12118.5
+1699536780000,6.668,6.673,6.657,6.669,6919.2
+1699536840000,6.67,6.693,6.662,6.68,21248.4
+1699536900000,6.68,6.68,6.662,6.667,11232.5
+1699536960000,6.669,6.698,6.666,6.69,9642.5
+1699537020000,6.689,6.693,6.653,6.653,10318.0
+1699537080000,6.654,6.672,6.653,6.667,9319.5
+1699537140000,6.666,6.666,6.618,6.627,19913.2
+1699537200000,6.626,6.654,6.614,6.62,28562.8
+1699537260000,6.62,6.632,6.613,6.627,13909.4
+1699537320000,6.627,6.634,6.615,6.621,6907.5
+1699537380000,6.622,6.626,6.6,6.618,16383.5
+1699537440000,6.618,6.638,6.617,6.638,6648.7
+1699537500000,6.639,6.645,6.62,6.628,9378.2
+1699537560000,6.629,6.649,6.626,6.647,9972.9
+1699537620000,6.648,6.648,6.631,6.648,5895.1
+1699537680000,6.648,6.662,6.645,6.654,6781.4
+1699537740000,6.655,6.66,6.647,6.651,7219.3
+1699537800000,6.652,6.659,6.642,6.656,5625.1
+1699537860000,6.656,6.669,6.652,6.666,10213.0
+1699537920000,6.666,6.689,6.664,6.689,13722.9
+1699537980000,6.689,6.698,6.683,6.694,8647.3
+1699538040000,6.693,6.712,6.693,6.708,12718.2
+1699538100000,6.708,6.743,6.699,6.736,31798.1
+1699538160000,6.736,6.736,6.719,6.719,12867.8
+1699538220000,6.718,6.732,6.707,6.716,46885.4
+1699538280000,6.718,6.753,6.718,6.724,40183.6
+1699538340000,6.724,6.735,6.717,6.717,10598.9
+1699538400000,6.718,6.74,6.715,6.728,11346.1
+1699538460000,6.73,6.745,6.729,6.739,9972.6
+1699538520000,6.737,6.739,6.72,6.737,9910.3
+1699538580000,6.736,6.737,6.721,6.725,3894.5
+1699538640000,6.727,6.729,6.715,6.721,5835.1
+1699538700000,6.721,6.734,6.708,6.716,8425.0
+1699538760000,6.716,6.724,6.702,6.71,6826.0
+1699538820000,6.709,6.713,6.703,6.71,6393.0
+1699538880000,6.712,6.714,6.688,6.691,15077.3
+1699538940000,6.689,6.694,6.661,6.692,15472.4
+1699539000000,6.692,6.703,6.686,6.701,7676.1
+1699539060000,6.7,6.76,6.696,6.754,66910.8
+1699539120000,6.75,6.769,6.726,6.768,33556.1
+1699539180000,6.767,6.78,6.752,6.763,22171.5
+1699539240000,6.762,6.776,6.754,6.765,14362.8
+1699539300000,6.763,6.787,6.761,6.782,20532.9
+1699539360000,6.782,6.786,6.741,6.755,16290.0
+1699539420000,6.756,6.791,6.756,6.764,25513.4
+1699539480000,6.763,6.768,6.751,6.762,9926.6
+1699539540000,6.762,6.781,6.751,6.775,9526.5
+1699539600000,6.776,6.78,6.76,6.76,8675.7
+1699539660000,6.759,6.77,6.753,6.77,8044.7
+1699539720000,6.772,6.807,6.77,6.798,16626.5
+1699539780000,6.798,6.813,6.793,6.801,16795.3
+1699539840000,6.802,6.818,6.788,6.804,15225.1
+1699539900000,6.803,6.807,6.787,6.807,10041.7
+1699539960000,6.807,6.815,6.786,6.811,11582.9
+1699540020000,6.811,6.811,6.776,6.78,10026.0
+1699540080000,6.779,6.785,6.768,6.781,11216.8
+1699540140000,6.78,6.803,6.77,6.802,11351.2
+1699540200000,6.801,6.806,6.782,6.799,10680.8
+1699540260000,6.798,6.826,6.794,6.796,12466.4
+1699540320000,6.795,6.813,6.782,6.81,14413.7
+1699540380000,6.811,6.834,6.81,6.827,13304.7
+1699540440000,6.826,6.848,6.823,6.843,18836.9
+1699540500000,6.842,6.867,6.834,6.855,22188.4
+1699540560000,6.854,6.867,6.844,6.862,15488.6
+1699540620000,6.862,6.865,6.845,6.86,17737.1
+1699540680000,6.86,6.882,6.85,6.867,27673.3
+1699540740000,6.867,6.87,6.845,6.848,11944.4
+1699540800000,6.847,6.873,6.838,6.865,11664.5
+1699540860000,6.866,6.883,6.859,6.86,15900.6
+1699540920000,6.861,6.868,6.852,6.86,9697.1
+1699540980000,6.861,6.868,6.854,6.856,9183.5
+1699541040000,6.856,6.871,6.852,6.855,10107.5
+1699541100000,6.853,6.872,6.853,6.86,8140.6
+1699541160000,6.861,6.861,6.82,6.825,14443.0
+1699541220000,6.825,6.848,6.819,6.841,12940.3
+1699541280000,6.841,6.851,6.826,6.848,13390.2
+1699541340000,6.849,6.863,6.841,6.844,7579.6
+1699541400000,6.845,6.849,6.819,6.827,12629.6
+1699541460000,6.827,6.85,6.82,6.849,13846.5
+1699541520000,6.85,6.914,6.848,6.902,51595.6
+1699541580000,6.901,6.901,6.881,6.897,19863.2
+1699541640000,6.897,6.903,6.867,6.879,22506.4
+1699541700000,6.88,6.892,6.869,6.885,14300.0
+1699541760000,6.884,6.884,6.825,6.876,56400.7
+1699541820000,6.876,6.907,6.875,6.893,28134.1
+1699541880000,6.895,6.938,6.89,6.908,48294.1
+1699541940000,6.909,6.934,6.903,6.903,18518.2
+1699542000000,6.902,6.986,6.9,6.973,51912.2
+1699542060000,6.974,6.986,6.933,6.974,36690.0
+1699542120000,6.972,7.0,6.968,6.986,42132.5
+1699542180000,6.985,6.987,6.932,6.941,24374.9
+1699542240000,6.942,6.953,6.92,6.946,25030.6
+1699542300000,6.948,6.949,6.894,6.899,32755.6
+1699542360000,6.898,6.93,6.888,6.927,18615.2
+1699542420000,6.923,6.939,6.904,6.927,20698.3
+1699542480000,6.927,6.935,6.896,6.923,18778.6
+1699542540000,6.922,6.923,6.865,6.882,35200.8
+1699542600000,6.885,6.91,6.865,6.907,27641.5
+1699542660000,6.906,6.918,6.894,6.894,12803.5
+1699542720000,6.895,6.896,6.839,6.853,22543.8
+1699542780000,6.852,6.853,6.804,6.828,32300.4
+1699542840000,6.83,6.864,6.821,6.861,28491.0
+1699542900000,6.862,6.886,6.851,6.88,16032.1
+1699542960000,6.88,6.899,6.877,6.893,9663.6
+1699543020000,6.893,6.896,6.846,6.86,17312.2
+1699543080000,6.858,6.858,6.813,6.816,29026.5
+1699543140000,6.816,6.831,6.802,6.808,16945.2
+1699543200000,6.808,6.829,6.8,6.808,21882.6
+1699543260000,6.81,6.816,6.765,6.77,51628.1
+1699543320000,6.769,6.788,6.762,6.775,17975.1
+1699543380000,6.775,6.792,6.738,6.75,60344.8
+1699543440000,6.749,6.771,6.738,6.746,28873.7
+1699543500000,6.747,6.752,6.686,6.689,45246.8
+1699543560000,6.689,6.714,6.674,6.674,37819.3
+1699543620000,6.676,6.699,6.636,6.668,67625.3
+1699543680000,6.667,6.687,6.642,6.643,27359.8
+1699543740000,6.643,6.684,6.623,6.678,35857.3
+1699543800000,6.679,6.718,6.673,6.718,34302.1
+1699543860000,6.719,6.738,6.706,6.732,21475.2
+1699543920000,6.732,6.74,6.72,6.732,15684.6
+1699543980000,6.731,6.735,6.72,6.73,8748.6
+1699544040000,6.729,6.749,6.723,6.743,16309.2
+1699544100000,6.74,6.76,6.733,6.752,22356.7
+1699544160000,6.751,6.78,6.747,6.779,14836.1
+1699544220000,6.779,6.786,6.77,6.776,13579.8
+1699544280000,6.776,6.806,6.77,6.803,16648.5
+1699544340000,6.805,6.82,6.796,6.814,19395.6
+1699544400000,6.813,6.819,6.801,6.816,26689.5
+1699544460000,6.816,6.828,6.79,6.799,22404.0
+1699544520000,6.797,6.806,6.778,6.804,23640.7
+1699544580000,6.803,6.804,6.773,6.782,15526.0
+1699544640000,6.781,6.796,6.773,6.773,13939.3
+1699544700000,6.773,6.79,6.768,6.787,12739.5
+1699544760000,6.786,6.789,6.737,6.737,14191.2
+1699544820000,6.742,6.761,6.741,6.747,11307.9
+1699544880000,6.744,6.77,6.741,6.763,6872.7
+1699544940000,6.762,6.762,6.748,6.754,10029.2
+1699545000000,6.754,6.781,6.753,6.766,11580.5
+1699545060000,6.765,6.782,6.747,6.779,7850.0
+1699545120000,6.78,6.787,6.756,6.757,9265.0
+1699545180000,6.756,6.756,6.736,6.742,8829.1
+1699545240000,6.743,6.78,6.743,6.76,9505.9
+1699545300000,6.759,6.759,6.702,6.715,23519.6
+1699545360000,6.714,6.728,6.683,6.719,38532.2
+1699545420000,6.719,6.726,6.69,6.694,9990.7
+1699545480000,6.697,6.708,6.683,6.686,16075.2
+1699545540000,6.688,6.695,6.676,6.682,9534.8
+1699545600000,6.683,6.718,6.679,6.712,15489.2
+1699545660000,6.711,6.74,6.709,6.739,11311.2
+1699545720000,6.739,6.758,6.737,6.749,9257.0
+1699545780000,6.751,6.757,6.728,6.735,11028.0
+1699545840000,6.736,6.74,6.715,6.723,11706.6
+1699545900000,6.723,6.758,6.715,6.725,16877.4
+1699545960000,6.726,6.74,6.709,6.712,10855.4
+1699546020000,6.712,6.712,6.663,6.669,25050.8
+1699546080000,6.669,6.669,6.617,6.659,47083.0
+1699546140000,6.657,6.663,6.614,6.644,40258.3
+1699546200000,6.644,6.657,6.563,6.571,40176.5
+1699546260000,6.569,6.61,6.18,6.222,392418.9
+1699546320000,6.222,6.244,5.406,5.551,522838.9
+1699546380000,5.406,5.612,5.11,5.584,372261.0
+1699546440000,5.59,5.875,5.588,5.859,207069.3
+1699546500000,5.86,6.073,5.853,6.027,175373.9
+1699546560000,6.033,6.046,5.95,6.002,115930.0
+1699546620000,6.004,6.057,5.979,6.056,84051.2
+1699546680000,6.056,6.153,6.036,6.148,79706.9
+1699546740000,6.146,6.175,6.119,6.142,91939.5
+1699546800000,6.143,6.151,6.081,6.092,65534.9
+1699546860000,6.094,6.173,6.091,6.169,44278.1
+1699546920000,6.169,6.229,6.164,6.201,67412.7
+1699546980000,6.202,6.211,6.152,6.162,54755.8
+1699547040000,6.163,6.198,6.148,6.17,49115.4
+1699547100000,6.17,6.182,6.142,6.147,36619.7
+1699547160000,6.147,6.23,6.14,6.222,77041.5
+1699547220000,6.221,6.223,6.108,6.143,46801.4
+1699547280000,6.147,6.204,6.134,6.202,37727.6
+1699547340000,6.202,6.209,6.183,6.193,20356.1
+1699547400000,6.191,6.203,6.161,6.192,27874.4
+1699547460000,6.192,6.192,6.138,6.151,33409.6
+1699547520000,6.151,6.167,6.113,6.167,32404.1
+1699547580000,6.167,6.184,6.132,6.151,27479.4
+1699547640000,6.15,6.167,6.121,6.152,42311.1
+1699547700000,6.153,6.164,6.089,6.091,31308.9
+1699547760000,6.092,6.129,6.026,6.032,63903.7
+1699547820000,6.035,6.131,6.024,6.105,49725.9
+1699547880000,6.111,6.131,6.089,6.128,31316.1
+1699547940000,6.121,6.131,6.058,6.058,22505.6
+1699548000000,6.062,6.067,5.992,6.04,75057.4
+1699548060000,6.044,6.1,6.025,6.099,33683.9
+1699548120000,6.1,6.132,6.086,6.118,29118.1
+1699548180000,6.118,6.155,6.101,6.141,31123.7
+1699548240000,6.139,6.167,6.137,6.156,24574.3
+1699548300000,6.156,6.184,6.137,6.181,32056.1
+1699548360000,6.181,6.202,6.16,6.19,25513.8
+1699548420000,6.189,6.206,6.179,6.181,27820.7
+1699548480000,6.18,6.211,6.156,6.199,24759.2
+1699548540000,6.198,6.219,6.175,6.192,29656.4
+1699548600000,6.194,6.231,6.19,6.217,24546.0
+1699548660000,6.219,6.222,6.164,6.166,27970.4
+1699548720000,6.168,6.192,6.164,6.182,22203.2
+1699548780000,6.183,6.204,6.17,6.176,16717.1
+1699548840000,6.175,6.197,6.17,6.197,18399.9
+1699548900000,6.197,6.219,6.174,6.177,18292.6
+1699548960000,6.177,6.189,6.161,6.164,20291.4
+1699549020000,6.165,6.192,6.158,6.19,16655.8
+1699549080000,6.19,6.198,6.157,6.17,18085.4
+1699549140000,6.169,6.182,6.15,6.156,16187.1
+1699549200000,6.157,6.207,6.154,6.191,18041.8
+1699549260000,6.191,6.215,6.166,6.21,22906.3
+1699549320000,6.211,6.25,6.204,6.229,23926.1
+1699549380000,6.229,6.25,6.227,6.246,19971.4
+1699549440000,6.246,6.266,6.233,6.265,19989.4
+1699549500000,6.265,6.28,6.243,6.244,27026.9
+1699549560000,6.244,6.269,6.241,6.244,26931.8
+1699549620000,6.244,6.296,6.237,6.295,33312.7
+1699549680000,6.295,6.311,6.236,6.24,26146.2
+1699549740000,6.24,6.309,6.239,6.307,48289.6
+1699549800000,6.305,6.332,6.297,6.323,29369.8
+1699549860000,6.323,6.327,6.29,6.291,38279.8
+1699549920000,6.292,6.311,6.29,6.291,24223.5
+1699549980000,6.291,6.314,6.287,6.31,20613.0
+1699550040000,6.309,6.329,6.304,6.304,22549.7
+1699550100000,6.304,6.34,6.301,6.338,18922.7
+1699550160000,6.337,6.342,6.29,6.297,36282.9
+1699550220000,6.295,6.317,6.29,6.309,33364.4
+1699550280000,6.308,6.318,6.269,6.272,35299.4
+1699550340000,6.272,6.292,6.247,6.266,34034.2
+1699550400000,6.265,6.286,6.26,6.273,18097.0
+1699550460000,6.275,6.287,6.26,6.26,13409.6
+1699550520000,6.261,6.27,6.24,6.248,29710.4
+1699550580000,6.247,6.258,6.186,6.195,49818.2
+1699550640000,6.195,6.246,6.193,6.242,25059.8
+1699550700000,6.242,6.255,6.229,6.236,21845.7
+1699550760000,6.236,6.256,6.233,6.244,12082.6
+1699550820000,6.245,6.253,6.227,6.234,11959.4
+1699550880000,6.235,6.242,6.211,6.227,13312.5
+1699550940000,6.227,6.245,6.225,6.239,17359.0
+1699551000000,6.237,6.237,6.21,6.235,17634.7
+1699551060000,6.235,6.291,6.233,6.286,23334.3
+1699551120000,6.285,6.305,6.273,6.298,16243.5
+1699551180000,6.297,6.31,6.287,6.3,15133.2
+1699551240000,6.3,6.3,6.268,6.268,9981.5
+1699551300000,6.268,6.308,6.268,6.292,11535.5
+1699551360000,6.292,6.301,6.285,6.291,9949.2
+1699551420000,6.292,6.304,6.285,6.301,8795.1
+1699551480000,6.301,6.309,6.297,6.301,7120.7
+1699551540000,6.301,6.319,6.294,6.3,14235.0
+1699551600000,6.3,6.317,6.295,6.314,9509.8
+1699551660000,6.315,6.317,6.291,6.291,8489.2
+1699551720000,6.292,6.301,6.281,6.288,10859.9
+1699551780000,6.289,6.304,6.286,6.299,8222.9
+1699551840000,6.298,6.299,6.282,6.285,5745.9
+1699551900000,6.285,6.303,6.273,6.297,12357.2
+1699551960000,6.297,6.312,6.293,6.311,8094.8
+1699552020000,6.311,6.316,6.303,6.303,9036.3
+1699552080000,6.303,6.307,6.294,6.294,7509.0
+1699552140000,6.294,6.301,6.28,6.284,12753.5
+1699552200000,6.284,6.301,6.281,6.293,12261.4
+1699552260000,6.293,6.307,6.289,6.303,7966.8
+1699552320000,6.303,6.305,6.29,6.3,9999.1
+1699552380000,6.301,6.301,6.29,6.296,9661.8
+1699552440000,6.296,6.299,6.288,6.293,10390.6
+1699552500000,6.293,6.313,6.287,6.313,11482.5
+1699552560000,6.313,6.316,6.301,6.307,7595.7
+1699552620000,6.307,6.307,6.29,6.304,9514.4
+1699552680000,6.304,6.31,6.294,6.294,7938.4
+1699552740000,6.294,6.299,6.291,6.293,8821.4
+1699552800000,6.293,6.298,6.287,6.289,10222.7
+1699552860000,6.289,6.292,6.282,6.282,12854.6
+1699552920000,6.281,6.292,6.278,6.289,16461.4
+1699552980000,6.289,6.292,6.276,6.287,17989.9
+1699553040000,6.288,6.289,6.26,6.271,18376.6
+1699553100000,6.271,6.279,6.24,6.244,15085.9
+1699553160000,6.244,6.245,6.191,6.208,56855.9
+1699553220000,6.208,6.238,6.205,6.225,21702.6
+1699553280000,6.225,6.234,6.219,6.219,9541.0
+1699553340000,6.219,6.231,6.21,6.215,11118.4
+1699553400000,6.216,6.239,6.214,6.231,10189.6
+1699553460000,6.232,6.233,6.214,6.216,9827.4
+1699553520000,6.216,6.229,6.215,6.219,8581.9
+1699553580000,6.219,6.228,6.217,6.219,6379.4
+1699553640000,6.219,6.227,6.217,6.22,6589.7
+1699553700000,6.22,6.223,6.213,6.216,6348.2
+1699553760000,6.216,6.227,6.211,6.226,7730.1
+1699553820000,6.226,6.229,6.214,6.215,5996.9
+1699553880000,6.216,6.225,6.198,6.199,12148.4
+1699553940000,6.198,6.208,6.195,6.203,7890.1
+1699554000000,6.203,6.219,6.203,6.211,20731.6
+1699554060000,6.21,6.214,6.197,6.213,7668.6
+1699554120000,6.212,6.215,6.195,6.195,8712.9
+1699554180000,6.195,6.209,6.187,6.208,8779.5
+1699554240000,6.207,6.228,6.204,6.218,20473.4
+1699554300000,6.218,6.225,6.215,6.223,6449.6
+1699554360000,6.222,6.223,6.21,6.21,5787.6
+1699554420000,6.21,6.219,6.209,6.214,4575.2
+1699554480000,6.213,6.215,6.211,6.212,3460.9
+1699554540000,6.212,6.217,6.211,6.217,2913.3
+1699554600000,6.217,6.219,6.197,6.204,9793.1
+1699554660000,6.204,6.249,6.204,6.243,13408.3
+1699554720000,6.243,6.251,6.235,6.245,4331.8
+1699554780000,6.245,6.262,6.233,6.235,15996.2
+1699554840000,6.236,6.243,6.233,6.237,4379.2
+1699554900000,6.236,6.256,6.229,6.253,5490.3
+1699554960000,6.254,6.255,6.228,6.232,3755.7
+1699555020000,6.231,6.249,6.231,6.249,2807.7
+1699555080000,6.247,6.259,6.245,6.253,4248.7
+1699555140000,6.252,6.258,6.252,6.252,3289.4
+1699555200000,6.253,6.257,6.243,6.25,5667.2
+1699555260000,6.249,6.252,6.226,6.233,17063.7
+1699555320000,6.232,6.232,6.226,6.23,3428.4
+1699555380000,6.229,6.241,6.228,6.24,3733.6
+1699555440000,6.241,6.25,6.241,6.245,2689.6
+1699555500000,6.247,6.255,6.241,6.249,5788.7
+1699555560000,6.248,6.259,6.239,6.241,4597.1
+1699555620000,6.242,6.247,6.222,6.224,3820.9
+1699555680000,6.223,6.228,6.205,6.21,8111.4
+1699555740000,6.209,6.234,6.209,6.233,3246.1
+1699555800000,6.234,6.244,6.226,6.241,3115.4
+1699555860000,6.239,6.243,6.213,6.218,3554.2
+1699555920000,6.217,6.219,6.205,6.206,2704.0
+1699555980000,6.205,6.207,6.198,6.199,2201.5
+1699556040000,6.2,6.205,6.197,6.2,3259.2
+1699556100000,6.201,6.207,6.194,6.195,5284.9
+1699556160000,6.197,6.207,6.194,6.196,3295.2
+1699556220000,6.197,6.21,6.193,6.21,2673.9
+1699556280000,6.21,6.21,6.194,6.199,3277.8
+1699556340000,6.198,6.199,6.162,6.163,10795.5
+1699556400000,6.164,6.19,6.133,6.16,35590.0
+1699556460000,6.161,6.185,6.16,6.185,11657.7
+1699556520000,6.185,6.192,6.159,6.19,8179.3
+1699556580000,6.192,6.211,6.183,6.207,7978.3
+1699556640000,6.208,6.21,6.195,6.207,5411.4
+1699556700000,6.206,6.208,6.195,6.196,7611.9
+1699556760000,6.197,6.204,6.188,6.202,6531.1
+1699556820000,6.201,6.22,6.196,6.201,8397.9
+1699556880000,6.201,6.222,6.197,6.221,4508.2
+1699556940000,6.222,6.233,6.208,6.211,6053.0
+1699557000000,6.212,6.219,6.207,6.211,4063.9
+1699557060000,6.211,6.232,6.21,6.227,4782.0
+1699557120000,6.228,6.231,6.201,6.205,4291.2
+1699557180000,6.204,6.207,6.184,6.191,5214.8
+1699557240000,6.191,6.209,6.191,6.207,5185.0
+1699557300000,6.208,6.223,6.208,6.222,4586.0
+1699557360000,6.221,6.23,6.211,6.211,8260.8
+1699557420000,6.21,6.219,6.204,6.215,8201.8
+1699557480000,6.215,6.219,6.206,6.212,3338.2
+1699557540000,6.213,6.214,6.201,6.208,5380.3
+1699557600000,6.209,6.211,6.197,6.205,4115.1
+1699557660000,6.207,6.208,6.183,6.189,4633.1
+1699557720000,6.189,6.192,6.173,6.176,5859.5
+1699557780000,6.176,6.183,6.168,6.169,4870.8
+1699557840000,6.17,6.193,6.17,6.186,6052.6
+1699557900000,6.186,6.207,6.184,6.205,3576.3
+1699557960000,6.205,6.211,6.197,6.206,4423.4
+1699558020000,6.207,6.213,6.202,6.212,2342.1
+1699558080000,6.211,6.215,6.211,6.213,2174.9
+1699558140000,6.216,6.219,6.21,6.214,1956.1
+1699558200000,6.215,6.225,6.209,6.21,2991.5
+1699558260000,6.211,6.223,6.211,6.223,5344.5
+1699558320000,6.223,6.24,6.221,6.238,4843.3
+1699558380000,6.238,6.249,6.236,6.244,5891.5
+1699558440000,6.244,6.244,6.232,6.238,5231.0
+1699558500000,6.237,6.245,6.234,6.243,3028.3
+1699558560000,6.243,6.244,6.223,6.223,2677.9
+1699558620000,6.223,6.229,6.209,6.213,3716.2
+1699558680000,6.213,6.219,6.207,6.212,2464.1
+1699558740000,6.211,6.218,6.202,6.215,4108.3
+1699558800000,6.216,6.218,6.21,6.217,2317.0
+1699558860000,6.218,6.224,6.213,6.213,2910.9
+1699558920000,6.213,6.213,6.185,6.187,5887.3
+1699558980000,6.186,6.192,6.178,6.183,5372.1
+1699559040000,6.183,6.196,6.183,6.195,4673.0
+1699559100000,6.194,6.212,6.192,6.206,4874.5
+1699559160000,6.205,6.206,6.192,6.206,5197.1
+1699559220000,6.207,6.212,6.204,6.209,2220.5
+1699559280000,6.209,6.226,6.208,6.225,4251.0
+1699559340000,6.225,6.232,6.222,6.227,4746.6
+1699559400000,6.226,6.23,6.223,6.229,1841.6
+1699559460000,6.229,6.237,6.226,6.232,3601.5
+1699559520000,6.232,6.245,6.228,6.241,3785.1
+1699559580000,6.243,6.243,6.236,6.243,2757.1
+1699559640000,6.243,6.247,6.236,6.246,3651.1
+1699559700000,6.246,6.255,6.244,6.252,8532.6
+1699559760000,6.253,6.255,6.249,6.254,5538.7
+1699559820000,6.254,6.26,6.251,6.257,6617.1
+1699559880000,6.258,6.267,6.256,6.265,7925.4
+1699559940000,6.265,6.271,6.261,6.263,3325.3
+1699560000000,6.263,6.265,6.252,6.255,4819.5
+1699560060000,6.255,6.258,6.239,6.248,4615.3
+1699560120000,6.246,6.247,6.233,6.233,2918.7
+1699560180000,6.233,6.237,6.228,6.237,3015.7
+1699560240000,6.237,6.24,6.227,6.239,2188.0
+1699560300000,6.239,6.244,6.235,6.244,5490.2
+1699560360000,6.244,6.245,6.225,6.232,6867.8
+1699560420000,6.231,6.232,6.225,6.225,2398.9
+1699560480000,6.225,6.225,6.208,6.208,4415.2
+1699560540000,6.21,6.214,6.203,6.208,4670.4
+1699560600000,6.208,6.215,6.204,6.208,11177.9
+1699560660000,6.209,6.216,6.207,6.209,1948.8
+1699560720000,6.209,6.225,6.209,6.225,2703.0
+1699560780000,6.225,6.228,6.217,6.218,6467.5
+1699560840000,6.217,6.217,6.202,6.208,11490.6
+1699560900000,6.209,6.211,6.199,6.2,5842.0
+1699560960000,6.201,6.214,6.201,6.213,5069.7
+1699561020000,6.212,6.214,6.206,6.208,3110.6
+1699561080000,6.206,6.219,6.206,6.212,4870.4
+1699561140000,6.212,6.212,6.202,6.202,2879.4
+1699561200000,6.202,6.203,6.175,6.177,14734.8
+1699561260000,6.178,6.185,6.154,6.16,16162.1
+1699561320000,6.161,6.161,6.131,6.149,17158.5
+1699561380000,6.15,6.159,6.145,6.146,9480.1
+1699561440000,6.146,6.15,6.138,6.138,6936.8
+1699561500000,6.139,6.15,6.114,6.121,15074.6
+1699561560000,6.121,6.121,6.086,6.121,25751.1
+1699561620000,6.121,6.134,6.12,6.123,10777.8
+1699561680000,6.123,6.124,6.106,6.107,7238.6
+1699561740000,6.108,6.117,6.108,6.116,5482.0
+1699561800000,6.115,6.124,6.077,6.08,9217.3
+1699561860000,6.08,6.096,6.071,6.095,12232.4
+1699561920000,6.096,6.116,6.09,6.116,6477.1
+1699561980000,6.116,6.12,6.103,6.113,6450.3
+1699562040000,6.113,6.113,6.083,6.089,4960.4
+1699562100000,6.09,6.102,6.086,6.087,3517.1
+1699562160000,6.087,6.098,6.079,6.098,7128.1
+1699562220000,6.098,6.099,6.083,6.085,3345.2
+1699562280000,6.085,6.098,6.084,6.096,2815.6
+1699562340000,6.096,6.099,6.088,6.095,3490.2
+1699562400000,6.096,6.1,6.062,6.064,6668.4
+1699562460000,6.064,6.096,6.063,6.094,8581.4
+1699562520000,6.095,6.097,6.083,6.092,2651.0
+1699562580000,6.093,6.118,6.093,6.118,6028.2
+1699562640000,6.119,6.129,6.114,6.115,4344.3
+1699562700000,6.115,6.129,6.107,6.129,5665.1
+1699562760000,6.128,6.156,6.117,6.154,15329.8
+1699562820000,6.155,6.18,6.15,6.174,12457.1
+1699562880000,6.173,6.174,6.161,6.171,5971.9
+1699562940000,6.17,6.191,6.17,6.188,13064.4
+1699563000000,6.188,6.209,6.184,6.206,10220.1
+1699563060000,6.206,6.217,6.2,6.215,8157.8
+1699563120000,6.215,6.217,6.203,6.214,7001.8
+1699563180000,6.214,6.214,6.2,6.2,6242.6
+1699563240000,6.2,6.212,6.187,6.21,7950.6
+1699563300000,6.209,6.216,6.203,6.213,7586.9
+1699563360000,6.214,6.217,6.207,6.207,3100.8
+1699563420000,6.208,6.208,6.199,6.207,2921.0
+1699563480000,6.208,6.208,6.193,6.194,4865.8
+1699563540000,6.194,6.2,6.191,6.197,4480.8
+1699563600000,6.197,6.2,6.191,6.196,3537.5
+1699563660000,6.196,6.201,6.189,6.194,3158.3
+1699563720000,6.193,6.202,6.192,6.2,3509.6
+1699563780000,6.2,6.201,6.194,6.195,3697.6
+1699563840000,6.196,6.215,6.195,6.215,3951.6
+1699563900000,6.216,6.222,6.214,6.219,8839.9
+1699563960000,6.218,6.219,6.211,6.214,4729.5
+1699564020000,6.215,6.225,6.215,6.223,3489.8
+1699564080000,6.224,6.251,6.224,6.247,13097.8
+1699564140000,6.249,6.25,6.228,6.231,7710.5
+1699564200000,6.232,6.242,6.227,6.239,6645.1
+1699564260000,6.239,6.249,6.238,6.249,4104.2
+1699564320000,6.248,6.249,6.239,6.244,4626.6
+1699564380000,6.245,6.248,6.238,6.241,4197.9
+1699564440000,6.24,6.245,6.23,6.243,6203.7
+1699564500000,6.241,6.247,6.224,6.226,4388.1
+1699564560000,6.226,6.234,6.214,6.228,6769.3
+1699564620000,6.226,6.226,6.212,6.215,3113.9
+1699564680000,6.214,6.227,6.213,6.22,4371.4
+1699564740000,6.218,6.221,6.211,6.217,4002.3
+1699564800000,6.217,6.225,6.213,6.217,2253.8
+1699564860000,6.219,6.227,6.214,6.218,3912.4
+1699564920000,6.217,6.23,6.217,6.226,1719.4
+1699564980000,6.226,6.26,6.22,6.256,7545.0
+1699565040000,6.258,6.276,6.258,6.263,11275.4
+1699565100000,6.262,6.292,6.261,6.292,14635.2
+1699565160000,6.293,6.309,6.287,6.298,22244.4
+1699565220000,6.298,6.31,6.291,6.295,11769.1
+1699565280000,6.296,6.303,6.286,6.288,5473.0
+1699565340000,6.287,6.294,6.268,6.284,10260.9
+1699565400000,6.282,6.297,6.276,6.293,4668.6
+1699565460000,6.293,6.3,6.292,6.295,3993.7
+1699565520000,6.294,6.306,6.293,6.298,2961.8
+1699565580000,6.299,6.301,6.282,6.285,3966.9
+1699565640000,6.286,6.296,6.283,6.293,2614.2
+1699565700000,6.292,6.294,6.277,6.284,5087.8
+1699565760000,6.283,6.289,6.277,6.289,6620.9
+1699565820000,6.289,6.289,6.277,6.284,1756.6
+1699565880000,6.284,6.3,6.279,6.291,9427.7
+1699565940000,6.292,6.299,6.284,6.286,5101.2
+1699566000000,6.286,6.286,6.262,6.27,5587.3
+1699566060000,6.269,6.269,6.26,6.26,3745.5
+1699566120000,6.26,6.265,6.244,6.247,7672.7
+1699566180000,6.248,6.259,6.246,6.254,4196.6
+1699566240000,6.253,6.261,6.25,6.254,2508.7
+1699566300000,6.255,6.261,6.249,6.249,3461.9
+1699566360000,6.25,6.262,6.25,6.261,1892.5
+1699566420000,6.261,6.261,6.244,6.246,5870.7
+1699566480000,6.245,6.251,6.24,6.245,4261.4
+1699566540000,6.246,6.247,6.238,6.242,1814.0
+1699566600000,6.24,6.242,6.232,6.239,2152.7
+1699566660000,6.238,6.239,6.228,6.235,3321.1
+1699566720000,6.235,6.24,6.232,6.233,1209.2
+1699566780000,6.234,6.238,6.224,6.224,2321.6
+1699566840000,6.223,6.229,6.217,6.225,4439.7
+1699566900000,6.226,6.24,6.226,6.234,3923.6
+1699566960000,6.235,6.249,6.234,6.245,2735.2
+1699567020000,6.246,6.253,6.242,6.249,3032.2
+1699567080000,6.25,6.258,6.25,6.256,1657.8
+1699567140000,6.255,6.261,6.254,6.258,2244.2
+1699567200000,6.257,6.273,6.252,6.269,5177.2
+1699567260000,6.271,6.275,6.263,6.266,6530.1
+1699567320000,6.266,6.276,6.266,6.275,3102.1
+1699567380000,6.274,6.274,6.261,6.263,2746.9
+1699567440000,6.264,6.269,6.261,6.269,2396.4
+1699567500000,6.27,6.277,6.269,6.272,2059.1
+1699567560000,6.273,6.277,6.265,6.268,2221.4
+1699567620000,6.27,6.289,6.27,6.288,2347.1
+1699567680000,6.288,6.29,6.281,6.288,4790.6
+1699567740000,6.288,6.29,6.282,6.287,4843.6
+1699567800000,6.286,6.29,6.284,6.287,2399.5
+1699567860000,6.287,6.296,6.284,6.294,6404.0
+1699567920000,6.295,6.298,6.29,6.293,3227.2
+1699567980000,6.293,6.295,6.286,6.292,4040.6
+1699568040000,6.293,6.294,6.285,6.292,2145.7
+1699568100000,6.292,6.295,6.29,6.291,2101.6
+1699568160000,6.291,6.321,6.29,6.313,13098.6
+1699568220000,6.312,6.32,6.268,6.274,16838.0
+1699568280000,6.274,6.282,6.258,6.262,11558.1
+1699568340000,6.262,6.266,6.26,6.261,3547.4
+1699568400000,6.261,6.261,6.252,6.257,6816.5
+1699568460000,6.256,6.258,6.252,6.254,2705.0
+1699568520000,6.256,6.265,6.255,6.261,2083.1
+1699568580000,6.262,6.262,6.254,6.254,2094.4
+1699568640000,6.254,6.256,6.241,6.245,10067.7
+1699568700000,6.245,6.246,6.237,6.241,4572.8
+1699568760000,6.242,6.246,6.238,6.238,2688.0
+1699568820000,6.238,6.245,6.235,6.241,2522.6
+1699568880000,6.242,6.254,6.242,6.252,5640.6
+1699568940000,6.251,6.254,6.246,6.252,1080.7
+1699569000000,6.251,6.254,6.25,6.252,1122.4
+1699569060000,6.251,6.255,6.251,6.254,1400.2
+1699569120000,6.255,6.267,6.253,6.266,2606.1
+1699569180000,6.266,6.266,6.259,6.263,3231.2
+1699569240000,6.264,6.281,6.264,6.281,4629.0
+1699569300000,6.282,6.29,6.278,6.28,4588.2
+1699569360000,6.281,6.285,6.281,6.282,1873.5
+1699569420000,6.283,6.289,6.278,6.279,2307.8
+1699569480000,6.279,6.281,6.276,6.276,1203.4
+1699569540000,6.276,6.281,6.276,6.281,2921.7
+1699569600000,6.281,6.289,6.281,6.282,1898.0
+1699569660000,6.281,6.284,6.281,6.282,1478.9
+1699569720000,6.283,6.285,6.279,6.283,866.9
+1699569780000,6.281,6.281,6.278,6.278,695.7
+1699569840000,6.277,6.277,6.264,6.268,4035.9
+1699569900000,6.268,6.269,6.267,6.268,1243.1
+1699569960000,6.267,6.276,6.267,6.275,1809.6
+1699570020000,6.275,6.29,6.275,6.289,2850.6
+1699570080000,6.289,6.31,6.289,6.31,3130.7
+1699570140000,6.311,6.315,6.311,6.315,1443.4
+1699570200000,6.315,6.325,6.306,6.325,13798.8
+1699570260000,6.324,6.325,6.318,6.324,2204.6
+1699570320000,6.325,6.329,6.325,6.328,2195.9
+1699570380000,6.329,6.368,6.329,6.368,31133.8
+1699570440000,6.367,6.371,6.359,6.361,8884.5
+1699570500000,6.36,6.36,6.346,6.351,8318.3
+1699570560000,6.35,6.35,6.323,6.336,14560.9
+1699570620000,6.337,6.355,6.33,6.348,14229.9
+1699570680000,6.347,6.347,6.33,6.334,4696.2
+1699570740000,6.334,6.346,6.333,6.342,4203.3
+1699570800000,6.342,6.347,6.33,6.34,6203.9
+1699570860000,6.34,6.341,6.33,6.338,2596.0
+1699570920000,6.337,6.337,6.328,6.33,4127.9
+1699570980000,6.329,6.329,6.307,6.309,6658.6
+1699571040000,6.31,6.313,6.296,6.307,16570.1
+1699571100000,6.307,6.313,6.299,6.31,5584.6
+1699571160000,6.311,6.314,6.306,6.306,3737.1
+1699571220000,6.306,6.314,6.305,6.314,5071.8
+1699571280000,6.314,6.324,6.311,6.324,4038.1
+1699571340000,6.323,6.334,6.321,6.333,3299.4
+1699571400000,6.333,6.355,6.33,6.355,13165.8
+1699571460000,6.355,6.356,6.348,6.348,4257.5
+1699571520000,6.347,6.349,6.337,6.346,3406.6
+1699571580000,6.346,6.354,6.345,6.348,5385.2
+1699571640000,6.349,6.36,6.349,6.359,4124.2
+1699571700000,6.358,6.358,6.345,6.351,3748.9
+1699571760000,6.351,6.372,6.348,6.371,5038.7
+1699571820000,6.371,6.378,6.367,6.374,5437.6
+1699571880000,6.374,6.395,6.37,6.386,25799.8
+1699571940000,6.386,6.397,6.381,6.387,14639.7
+1699572000000,6.387,6.397,6.387,6.397,9103.2
+1699572060000,6.395,6.398,6.388,6.39,2458.7
+1699572120000,6.39,6.39,6.387,6.388,4132.1
+1699572180000,6.388,6.396,6.386,6.391,10003.5
+1699572240000,6.39,6.39,6.382,6.384,5728.6
+1699572300000,6.383,6.394,6.382,6.39,3602.1
+1699572360000,6.391,6.399,6.391,6.398,3932.7
+1699572420000,6.397,6.423,6.395,6.421,8059.4
+1699572480000,6.421,6.424,6.411,6.411,5228.8
+1699572540000,6.41,6.431,6.408,6.43,5372.9
+1699572600000,6.431,6.454,6.43,6.452,7801.7
+1699572660000,6.451,6.459,6.447,6.453,9970.7
+1699572720000,6.454,6.464,6.451,6.456,5741.4
+1699572780000,6.457,6.461,6.45,6.453,5761.8
+1699572840000,6.452,6.455,6.447,6.447,5668.8
+1699572900000,6.448,6.463,6.448,6.461,6926.7
+1699572960000,6.46,6.467,6.459,6.465,4753.8
+1699573020000,6.466,6.474,6.463,6.468,4479.2
+1699573080000,6.468,6.478,6.459,6.461,7350.2
+1699573140000,6.461,6.466,6.458,6.46,3811.9
+1699573200000,6.46,6.46,6.446,6.448,9254.5
+1699573260000,6.449,6.474,6.445,6.465,15222.0
+1699573320000,6.464,6.478,6.464,6.473,4218.6
+1699573380000,6.473,6.483,6.472,6.481,6221.5
+1699573440000,6.481,6.493,6.481,6.487,6163.2
+1699573500000,6.486,6.494,6.481,6.493,6900.7
+1699573560000,6.494,6.508,6.494,6.5,6929.5
+1699573620000,6.5,6.511,6.496,6.506,7185.5
+1699573680000,6.506,6.511,6.502,6.509,9305.2
+1699573740000,6.509,6.539,6.508,6.529,15271.4
+1699573800000,6.529,6.537,6.525,6.535,12313.4
+1699573860000,6.534,6.536,6.528,6.532,6835.8
+1699573920000,6.532,6.536,6.52,6.52,6081.4
+1699573980000,6.521,6.522,6.49,6.49,25404.4
+1699574040000,6.491,6.497,6.489,6.497,6250.6
+1699574100000,6.496,6.496,6.491,6.494,3025.7
+1699574160000,6.495,6.497,6.485,6.485,7221.8
+1699574220000,6.485,6.489,6.474,6.477,6714.2
+1699574280000,6.476,6.476,6.458,6.465,9821.3
+1699574340000,6.465,6.472,6.465,6.472,4791.4
+1699574400000,6.469,6.475,6.449,6.449,8560.0
+1699574460000,6.449,6.45,6.41,6.424,24869.1
+1699574520000,6.425,6.464,6.425,6.453,13813.6
+1699574580000,6.453,6.474,6.449,6.46,7933.5
+1699574640000,6.458,6.46,6.438,6.438,5883.3
+1699574700000,6.437,6.458,6.423,6.457,9332.4
+1699574760000,6.456,6.457,6.437,6.44,6290.7
+1699574820000,6.441,6.453,6.441,6.451,8385.8
+1699574880000,6.45,6.456,6.442,6.449,7540.9
+1699574940000,6.448,6.471,6.448,6.471,17087.8
+1699575000000,6.47,6.541,6.469,6.488,31644.4
+1699575060000,6.487,6.521,6.486,6.499,11640.5
+1699575120000,6.499,6.51,6.48,6.487,7924.1
+1699575180000,6.488,6.545,6.488,6.541,16659.3
+1699575240000,6.54,6.559,6.535,6.558,6571.1
+1699575300000,6.558,6.586,6.551,6.551,24705.6
+1699575360000,6.551,6.556,6.524,6.538,9492.3
+1699575420000,6.539,6.559,6.526,6.531,8644.6
+1699575480000,6.531,6.537,6.515,6.527,7211.0
+1699575540000,6.525,6.531,6.514,6.519,6139.5
+1699575600000,6.519,6.582,6.519,6.568,11258.2
+1699575660000,6.567,6.573,6.533,6.543,11735.3
+1699575720000,6.543,6.553,6.528,6.546,6702.8
+1699575780000,6.544,6.544,6.515,6.519,6289.4
+1699575840000,6.518,6.522,6.501,6.512,10223.2
+1699575900000,6.512,6.53,6.51,6.519,6727.8
+1699575960000,6.518,6.525,6.511,6.523,4869.4
+1699576020000,6.523,6.551,6.52,6.551,6232.8
+1699576080000,6.551,6.566,6.547,6.553,8934.9
+1699576140000,6.553,6.563,6.549,6.56,4650.1
+1699576200000,6.56,6.576,6.553,6.575,6991.5
+1699576260000,6.573,6.61,6.57,6.598,13123.5
+1699576320000,6.599,6.604,6.567,6.584,16074.6
+1699576380000,6.584,6.613,6.573,6.604,9222.7
+1699576440000,6.604,6.641,6.599,6.622,21505.2
+1699576500000,6.621,6.626,6.584,6.592,13962.4
+1699576560000,6.591,6.633,6.584,6.631,8311.4
+1699576620000,6.632,6.648,6.613,6.619,11147.3
+1699576680000,6.617,6.624,6.597,6.623,7380.9
+1699576740000,6.622,6.622,6.569,6.579,13236.4
+1699576800000,6.579,6.599,6.576,6.596,12548.7
+1699576860000,6.595,6.621,6.579,6.608,9603.8
+1699576920000,6.607,6.607,6.57,6.577,8339.1
+1699576980000,6.579,6.588,6.562,6.575,17134.5
+1699577040000,6.574,6.577,6.562,6.562,4785.3
+1699577100000,6.562,6.576,6.56,6.576,4996.5
+1699577160000,6.576,6.581,6.548,6.576,10261.8
+1699577220000,6.576,6.58,6.566,6.568,5101.5
+1699577280000,6.567,6.57,6.543,6.544,9918.3
+1699577340000,6.544,6.559,6.536,6.554,9875.3
+1699577400000,6.554,6.568,6.545,6.559,7567.0
+1699577460000,6.559,6.568,6.559,6.56,3640.9
+1699577520000,6.56,6.567,6.541,6.541,2364.2
+1699577580000,6.541,6.549,6.517,6.527,7861.6
+1699577640000,6.525,6.528,6.507,6.519,8339.8
+1699577700000,6.52,6.53,6.508,6.511,5684.2
+1699577760000,6.511,6.514,6.488,6.507,10395.1
+1699577820000,6.509,6.521,6.497,6.501,5366.4
+1699577880000,6.502,6.502,6.497,6.501,2680.4
+1699577940000,6.5,6.5,6.486,6.496,4430.9
+1699578000000,6.496,6.497,6.484,6.492,5047.7
+1699578060000,6.493,6.496,6.457,6.476,17592.8
+1699578120000,6.476,6.524,6.473,6.506,15365.7
+1699578180000,6.505,6.519,6.503,6.518,2727.9
+1699578240000,6.518,6.519,6.502,6.503,3586.1
+1699578300000,6.504,6.511,6.492,6.51,4845.0
+1699578360000,6.509,6.509,6.49,6.49,2694.1
+1699578420000,6.491,6.495,6.486,6.492,1847.4
+1699578480000,6.49,6.497,6.483,6.497,2329.7
+1699578540000,6.497,6.498,6.486,6.49,1984.4
+1699578600000,6.49,6.523,6.488,6.521,2987.6
+1699578660000,6.52,6.528,6.512,6.521,3046.9
+1699578720000,6.521,6.522,6.491,6.491,4418.7
+1699578780000,6.491,6.506,6.49,6.502,3216.5
+1699578840000,6.502,6.509,6.502,6.505,2211.9
+1699578900000,6.505,6.522,6.502,6.522,3385.3
+1699578960000,6.523,6.536,6.517,6.523,4136.5
+1699579020000,6.522,6.538,6.517,6.532,4857.7
+1699579080000,6.533,6.541,6.524,6.537,4723.7
+1699579140000,6.537,6.541,6.532,6.536,3111.3
+1699579200000,6.536,6.544,6.53,6.537,4886.8
+1699579260000,6.539,6.554,6.538,6.551,1878.1
+1699579320000,6.552,6.558,6.54,6.548,4106.5
+1699579380000,6.548,6.553,6.538,6.541,2894.0
+1699579440000,6.543,6.547,6.526,6.533,5836.3
+1699579500000,6.532,6.535,6.5,6.511,10200.6
+1699579560000,6.51,6.519,6.506,6.507,4873.4
+1699579620000,6.508,6.514,6.504,6.509,2079.0
+1699579680000,6.51,6.513,6.495,6.504,4480.8
+1699579740000,6.503,6.508,6.5,6.505,1712.2
+1699579800000,6.505,6.508,6.494,6.506,3875.2
+1699579860000,6.505,6.507,6.503,6.507,2370.2
+1699579920000,6.507,6.511,6.501,6.51,2875.2
+1699579980000,6.51,6.511,6.5,6.505,2347.2
+1699580040000,6.505,6.515,6.495,6.504,8356.2
+1699580100000,6.504,6.514,6.499,6.512,2733.2
+1699580160000,6.512,6.517,6.51,6.514,1391.0
+1699580220000,6.513,6.523,6.512,6.52,2182.5
+1699580280000,6.52,6.525,6.518,6.518,2098.6
+1699580340000,6.518,6.52,6.494,6.504,16490.4
+1699580400000,6.504,6.508,6.49,6.498,8913.6
+1699580460000,6.498,6.506,6.498,6.501,3963.6
+1699580520000,6.502,6.509,6.5,6.508,3239.4
+1699580580000,6.507,6.512,6.503,6.509,2322.5
+1699580640000,6.508,6.517,6.506,6.517,4490.6
+1699580700000,6.517,6.522,6.516,6.521,1663.5
+1699580760000,6.521,6.538,6.521,6.532,2871.3
+1699580820000,6.531,6.539,6.531,6.536,1247.6
+1699580880000,6.537,6.548,6.535,6.545,5526.6
+1699580940000,6.546,6.55,6.54,6.544,2285.5
+1699581000000,6.544,6.557,6.543,6.556,4262.3
+1699581060000,6.556,6.565,6.556,6.558,4348.1
+1699581120000,6.559,6.563,6.556,6.563,1259.1
+1699581180000,6.563,6.568,6.563,6.565,1809.7
+1699581240000,6.564,6.564,6.551,6.562,5404.6
+1699581300000,6.561,6.561,6.544,6.553,3632.0
+1699581360000,6.554,6.565,6.552,6.561,3246.9
+1699581420000,6.561,6.574,6.561,6.569,2207.3
+1699581480000,6.57,6.581,6.569,6.578,1403.0
+1699581540000,6.577,6.584,6.569,6.572,2658.3
+1699581600000,6.571,6.58,6.567,6.577,4299.7
+1699581660000,6.577,6.578,6.549,6.552,2601.2
+1699581720000,6.551,6.552,6.534,6.542,4469.6
+1699581780000,6.541,6.542,6.511,6.522,7385.5
+1699581840000,6.523,6.53,6.521,6.522,3388.9
+1699581900000,6.521,6.531,6.512,6.525,5158.1
+1699581960000,6.523,6.526,6.513,6.525,3075.3
+1699582020000,6.528,6.529,6.517,6.527,3775.7
+1699582080000,6.526,6.542,6.526,6.542,1850.1
+1699582140000,6.543,6.553,6.539,6.544,3539.1
+1699582200000,6.544,6.559,6.544,6.553,1377.0
+1699582260000,6.552,6.553,6.532,6.538,4974.7
+1699582320000,6.538,6.546,6.525,6.528,3719.2
+1699582380000,6.528,6.533,6.527,6.529,2447.1
+1699582440000,6.527,6.527,6.51,6.513,3962.2
+1699582500000,6.513,6.525,6.502,6.506,6408.5
+1699582560000,6.506,6.522,6.505,6.515,3844.2
+1699582620000,6.516,6.537,6.516,6.535,2960.5
+1699582680000,6.537,6.559,6.537,6.557,2490.6
+1699582740000,6.558,6.573,6.558,6.563,5486.1
+1699582800000,6.562,6.562,6.55,6.559,3565.6
+1699582860000,6.558,6.558,6.546,6.551,2169.7
+1699582920000,6.549,6.563,6.549,6.56,3553.2
+1699582980000,6.56,6.561,6.552,6.558,3057.2
+1699583040000,6.558,6.565,6.552,6.558,3456.0
+1699583100000,6.557,6.557,6.528,6.528,3682.7
+1699583160000,6.527,6.54,6.526,6.531,3025.4
+1699583220000,6.531,6.544,6.531,6.537,3271.2
+1699583280000,6.538,6.559,6.534,6.559,3310.5
+1699583340000,6.558,6.564,6.555,6.558,2631.5
+1699583400000,6.557,6.557,6.539,6.54,2405.8
+1699583460000,6.539,6.566,6.538,6.566,3782.9
+1699583520000,6.567,6.581,6.557,6.565,6618.3
+1699583580000,6.565,6.569,6.556,6.556,3943.6
+1699583640000,6.557,6.561,6.554,6.556,2402.9
+1699583700000,6.555,6.555,6.544,6.549,4620.7
+1699583760000,6.55,6.558,6.549,6.553,1941.7
+1699583820000,6.553,6.556,6.543,6.556,3836.5
+1699583880000,6.555,6.561,6.553,6.554,1316.2
+1699583940000,6.554,6.562,6.551,6.556,2636.3
+1699584000000,6.557,6.568,6.556,6.565,3091.8
+1699584060000,6.566,6.575,6.561,6.564,2474.4
+1699584120000,6.564,6.565,6.557,6.559,2047.2
+1699584180000,6.559,6.566,6.558,6.564,2085.6
+1699584240000,6.564,6.576,6.564,6.574,1253.9
+1699584300000,6.572,6.572,6.558,6.562,3707.6
+1699584360000,6.561,6.574,6.559,6.572,2353.1
+1699584420000,6.571,6.584,6.567,6.58,3481.3
+1699584480000,6.58,6.585,6.573,6.573,2780.4
+1699584540000,6.573,6.577,6.564,6.566,6964.2
+1699584600000,6.566,6.573,6.563,6.569,2271.8
+1699584660000,6.569,6.571,6.566,6.567,1547.6
+1699584720000,6.566,6.571,6.564,6.57,2234.2
+1699584780000,6.569,6.572,6.564,6.571,3668.8
+1699584840000,6.571,6.584,6.569,6.582,2680.0
+1699584900000,6.581,6.59,6.578,6.588,3437.6
+1699584960000,6.588,6.595,6.588,6.593,3105.8
+1699585020000,6.592,6.605,6.59,6.605,5434.1
+1699585080000,6.605,6.628,6.605,6.623,7545.8
+1699585140000,6.622,6.622,6.606,6.606,2514.3
+1699585200000,6.606,6.619,6.602,6.602,8827.2
+1699585260000,6.602,6.602,6.574,6.576,9420.8
+1699585320000,6.577,6.599,6.575,6.599,4303.6
+1699585380000,6.597,6.605,6.581,6.583,3550.3
+1699585440000,6.584,6.6,6.584,6.587,8209.5
+1699585500000,6.587,6.595,6.583,6.595,4266.3
+1699585560000,6.595,6.602,6.592,6.597,4950.1
+1699585620000,6.596,6.61,6.594,6.61,4042.3
+1699585680000,6.608,6.681,6.606,6.671,37094.8
+1699585740000,6.671,6.727,6.671,6.683,30750.7
+1699585800000,6.683,6.685,6.648,6.682,14739.6
+1699585860000,6.68,6.713,6.674,6.678,23294.8
+1699585920000,6.678,6.698,6.676,6.687,5396.1
+1699585980000,6.684,6.699,6.68,6.687,8920.5
+1699586040000,6.687,6.69,6.678,6.683,4351.4
+1699586100000,6.681,6.687,6.665,6.678,8014.1
+1699586160000,6.677,6.684,6.642,6.658,13614.3
+1699586220000,6.658,6.659,6.63,6.631,10008.8
+1699586280000,6.63,6.643,6.611,6.619,11191.7
+1699586340000,6.619,6.624,6.611,6.614,6469.3
+1699586400000,6.614,6.622,6.606,6.611,5478.6
+1699586460000,6.612,6.612,6.591,6.595,5135.8
+1699586520000,6.592,6.598,6.584,6.587,10773.1
+1699586580000,6.587,6.587,6.572,6.575,5276.4
+1699586640000,6.576,6.582,6.56,6.562,8901.1
+1699586700000,6.563,6.57,6.53,6.544,14140.2
+1699586760000,6.544,6.573,6.544,6.571,9890.4
+1699586820000,6.569,6.569,6.55,6.559,4418.4
+1699586880000,6.559,6.561,6.547,6.556,2180.0
+1699586940000,6.557,6.557,6.54,6.55,3333.6
+1699587000000,6.55,6.555,6.54,6.547,5094.9
+1699587060000,6.545,6.548,6.519,6.519,4678.4
+1699587120000,6.518,6.531,6.513,6.526,4949.6
+1699587180000,6.527,6.541,6.527,6.533,6469.6
+1699587240000,6.534,6.544,6.528,6.535,6138.2
+1699587300000,6.536,6.552,6.536,6.543,3498.3
+1699587360000,6.543,6.549,6.533,6.542,10224.0
+1699587420000,6.541,6.549,6.536,6.545,3059.3
+1699587480000,6.547,6.562,6.547,6.548,2873.4
+1699587540000,6.549,6.554,6.538,6.541,3095.5
+1699587600000,6.541,6.544,6.518,6.523,8950.2
+1699587660000,6.523,6.53,6.51,6.517,7924.8
+1699587720000,6.518,6.533,6.518,6.525,4495.1
+1699587780000,6.527,6.531,6.509,6.516,11351.0
+1699587840000,6.516,6.526,6.513,6.515,8403.2
+1699587900000,6.515,6.526,6.514,6.52,4342.5
+1699587960000,6.52,6.524,6.513,6.522,3727.4
+1699588020000,6.523,6.524,6.505,6.506,16991.5
+1699588080000,6.507,6.509,6.5,6.501,8460.2
+1699588140000,6.502,6.506,6.489,6.498,7988.3
+1699588200000,6.497,6.5,6.489,6.492,4760.4
+1699588260000,6.491,6.5,6.489,6.494,4299.7
+1699588320000,6.492,6.498,6.491,6.495,2962.2
+1699588380000,6.495,6.495,6.484,6.485,3193.7
+1699588440000,6.485,6.49,6.482,6.485,4502.1
+1699588500000,6.486,6.494,6.484,6.493,5988.2
+1699588560000,6.492,6.492,6.484,6.486,3931.3
+1699588620000,6.486,6.489,6.473,6.479,3686.0
+1699588680000,6.479,6.48,6.47,6.473,4157.7
+1699588740000,6.473,6.481,6.472,6.48,2854.6
+1699588800000,6.481,6.488,6.48,6.485,5998.0
+1699588860000,6.486,6.491,6.481,6.489,5447.3
+1699588920000,6.489,6.502,6.488,6.498,4350.9
+1699588980000,6.498,6.498,6.481,6.482,3644.3
+1699589040000,6.483,6.49,6.481,6.486,5432.6
+1699589100000,6.487,6.527,6.485,6.526,9566.6
+1699589160000,6.526,6.534,6.516,6.516,8473.7
+1699589220000,6.516,6.531,6.513,6.531,9551.5
+1699589280000,6.531,6.546,6.53,6.545,7886.3
+1699589340000,6.545,6.546,6.536,6.541,8293.9
+1699589400000,6.542,6.55,6.533,6.54,4831.6
+1699589460000,6.539,6.545,6.538,6.538,1651.8
+1699589520000,6.539,6.548,6.523,6.523,4480.9
+1699589580000,6.521,6.523,6.515,6.516,3923.5
+1699589640000,6.516,6.538,6.516,6.534,2891.0
+1699589700000,6.534,6.542,6.524,6.524,8205.2
+1699589760000,6.524,6.528,6.513,6.528,4219.3
+1699589820000,6.53,6.534,6.519,6.519,4755.2
+1699589880000,6.518,6.521,6.51,6.513,2204.6
+1699589940000,6.512,6.515,6.497,6.505,5020.7
+1699590000000,6.504,6.515,6.498,6.512,4668.3
+1699590060000,6.512,6.538,6.512,6.53,2875.3
+1699590120000,6.531,6.553,6.529,6.552,4695.8
+1699590180000,6.554,6.554,6.533,6.55,6533.3
+1699590240000,6.55,6.558,6.542,6.544,4292.8
+1699590300000,6.544,6.557,6.543,6.547,5868.7
+1699590360000,6.546,6.555,6.54,6.553,3841.9
+1699590420000,6.554,6.562,6.546,6.549,5876.3
+1699590480000,6.55,6.556,6.547,6.553,3510.8
+1699590540000,6.552,6.555,6.546,6.546,2611.8
+1699590600000,6.548,6.554,6.537,6.554,5279.8
+1699590660000,6.556,6.56,6.552,6.557,2166.8
+1699590720000,6.558,6.574,6.556,6.569,4028.7
+1699590780000,6.568,6.568,6.559,6.561,3140.4
+1699590840000,6.563,6.564,6.552,6.563,3977.2
+1699590900000,6.56,6.574,6.557,6.569,2164.2
+1699590960000,6.569,6.574,6.565,6.568,5907.4
+1699591020000,6.569,6.574,6.566,6.572,1566.5
+1699591080000,6.572,6.579,6.567,6.578,2934.2
+1699591140000,6.578,6.579,6.57,6.577,3037.7
+1699591200000,6.577,6.582,6.566,6.569,9619.5
+1699591260000,6.57,6.582,6.567,6.581,6400.8
+1699591320000,6.582,6.582,6.571,6.571,4562.7
+1699591380000,6.571,6.583,6.552,6.552,8297.2
+1699591440000,6.551,6.558,6.55,6.552,3308.8
+1699591500000,6.553,6.556,6.53,6.53,19986.3
+1699591560000,6.529,6.536,6.512,6.523,10465.1
+1699591620000,6.522,6.541,6.52,6.541,6947.4
+1699591680000,6.542,6.57,6.542,6.567,3608.7
+1699591740000,6.566,6.581,6.56,6.566,6805.0
+1699591800000,6.565,6.577,6.554,6.574,5013.1
+1699591860000,6.574,6.581,6.568,6.568,3490.1
+1699591920000,6.568,6.568,6.556,6.557,3940.6
+1699591980000,6.558,6.569,6.557,6.568,2259.0
+1699592040000,6.568,6.578,6.558,6.575,4331.0
+1699592100000,6.576,6.588,6.57,6.584,7198.2
+1699592160000,6.584,6.6,6.573,6.575,8098.2
+1699592220000,6.574,6.588,6.572,6.582,4717.4
+1699592280000,6.582,6.582,6.574,6.578,1494.9
+1699592340000,6.577,6.588,6.572,6.581,4703.2
+1699592400000,6.581,6.594,6.575,6.575,4684.3
+1699592460000,6.575,6.579,6.555,6.564,5014.2
+1699592520000,6.565,6.589,6.559,6.589,5537.2
+1699592580000,6.588,6.588,6.57,6.57,5297.4
+1699592640000,6.572,6.574,6.569,6.57,3804.2
+1699592700000,6.568,6.571,6.55,6.553,5167.5
+1699592760000,6.553,6.566,6.552,6.565,3502.8
+1699592820000,6.565,6.57,6.557,6.562,3419.2
+1699592880000,6.561,6.561,6.545,6.547,5629.0
+1699592940000,6.547,6.55,6.536,6.541,4472.2
+1699593000000,6.541,6.546,6.538,6.543,3069.6
+1699593060000,6.541,6.547,6.537,6.543,2033.6
+1699593120000,6.545,6.549,6.542,6.547,1531.4
+1699593180000,6.548,6.556,6.544,6.547,5046.8
+1699593240000,6.549,6.56,6.549,6.552,2462.3
+1699593300000,6.552,6.555,6.547,6.549,2221.9
+1699593360000,6.549,6.559,6.548,6.551,2256.7
+1699593420000,6.55,6.55,6.537,6.54,2500.2
+1699593480000,6.54,6.542,6.527,6.528,2786.5
+1699593540000,6.527,6.528,6.521,6.523,1820.7
+1699593600000,6.525,6.527,6.515,6.522,3277.4
+1699593660000,6.523,6.531,6.512,6.524,10303.3
+1699593720000,6.524,6.524,6.504,6.508,10304.4
+1699593780000,6.508,6.516,6.498,6.503,11341.9
+1699593840000,6.503,6.513,6.503,6.506,2521.8
+1699593900000,6.507,6.509,6.502,6.506,4357.5
+1699593960000,6.505,6.513,6.5,6.513,3905.5
+1699594020000,6.513,6.521,6.492,6.501,11462.0
+1699594080000,6.502,6.519,6.502,6.516,3285.0
+1699594140000,6.516,6.518,6.512,6.513,2835.8
+1699594200000,6.513,6.517,6.494,6.502,6515.0
+1699594260000,6.501,6.502,6.488,6.502,5768.1
+1699594320000,6.502,6.523,6.502,6.523,4349.0
+1699594380000,6.524,6.529,6.511,6.512,4258.5
+1699594440000,6.512,6.514,6.5,6.508,5411.9
+1699594500000,6.509,6.521,6.508,6.512,5435.8
+1699594560000,6.512,6.516,6.505,6.516,3392.3
+1699594620000,6.517,6.528,6.517,6.525,3202.3
+1699594680000,6.526,6.534,6.522,6.53,2402.8
+1699594740000,6.53,6.538,6.529,6.536,3928.6
+1699594800000,6.533,6.559,6.533,6.553,5072.6
+1699594860000,6.551,6.564,6.551,6.553,4036.5
+1699594920000,6.553,6.569,6.553,6.567,3533.2
+1699594980000,6.567,6.581,6.56,6.579,4493.0
+1699595040000,6.58,6.587,6.577,6.579,4734.3
+1699595100000,6.578,6.582,6.56,6.565,4931.0
+1699595160000,6.566,6.567,6.542,6.542,3110.2
+1699595220000,6.542,6.55,6.542,6.548,2674.1
+1699595280000,6.548,6.562,6.545,6.558,3655.0
+1699595340000,6.56,6.561,6.553,6.553,2924.7
+1699595400000,6.552,6.562,6.55,6.553,1438.1
+1699595460000,6.554,6.565,6.553,6.565,1370.4
+1699595520000,6.565,6.575,6.561,6.572,1937.0
+1699595580000,6.571,6.576,6.565,6.568,2765.6
+1699595640000,6.568,6.568,6.562,6.567,1622.1
+1699595700000,6.568,6.582,6.565,6.572,4227.4
+1699595760000,6.575,6.587,6.575,6.581,7037.4
+1699595820000,6.58,6.585,6.577,6.585,1764.3
+1699595880000,6.586,6.594,6.581,6.593,3615.9
+1699595940000,6.593,6.598,6.586,6.588,2370.7
+1699596000000,6.587,6.6,6.586,6.591,4672.3
+1699596060000,6.592,6.595,6.589,6.593,1247.6
+1699596120000,6.593,6.599,6.59,6.595,2285.3
+1699596180000,6.596,6.596,6.565,6.567,8063.5
+1699596240000,6.567,6.575,6.561,6.564,5472.8
+1699596300000,6.564,6.569,6.557,6.56,5418.4
+1699596360000,6.562,6.568,6.558,6.567,2807.6
+1699596420000,6.568,6.574,6.566,6.571,2181.4
+1699596480000,6.57,6.575,6.552,6.559,7227.0
+1699596540000,6.558,6.56,6.549,6.549,3754.1
+1699596600000,6.549,6.572,6.549,6.572,2834.3
+1699596660000,6.572,6.577,6.561,6.567,9872.7
+1699596720000,6.568,6.568,6.562,6.563,1466.4
+1699596780000,6.562,6.57,6.556,6.57,1579.4
+1699596840000,6.57,6.57,6.559,6.562,1861.8
+1699596900000,6.561,6.561,6.549,6.554,2431.1
+1699596960000,6.554,6.555,6.542,6.542,1963.2
+1699597020000,6.543,6.544,6.523,6.525,16016.2
+1699597080000,6.526,6.527,6.51,6.515,13810.7
+1699597140000,6.514,6.52,6.505,6.509,5889.0
+1699597200000,6.509,6.519,6.504,6.514,3811.5
+1699597260000,6.514,6.514,6.486,6.497,15164.8
+1699597320000,6.497,6.509,6.487,6.493,13933.7
+1699597380000,6.491,6.491,6.468,6.481,15634.3
+1699597440000,6.483,6.497,6.483,6.488,5927.4
+1699597500000,6.487,6.487,6.468,6.485,10741.1
+1699597560000,6.486,6.49,6.477,6.484,5266.5
+1699597620000,6.484,6.487,6.475,6.487,4402.0
+1699597680000,6.487,6.498,6.485,6.496,3958.5
+1699597740000,6.497,6.504,6.492,6.501,7618.5
+1699597800000,6.502,6.512,6.497,6.506,4033.8
+1699597860000,6.507,6.51,6.497,6.497,2406.1
+1699597920000,6.498,6.501,6.48,6.48,5189.2
+1699597980000,6.481,6.492,6.475,6.485,9652.3
+1699598040000,6.484,6.493,6.477,6.491,4949.9
+1699598100000,6.491,6.499,6.49,6.499,4961.1
+1699598160000,6.499,6.505,6.489,6.503,11384.9
+1699598220000,6.503,6.509,6.486,6.487,3163.1
+1699598280000,6.488,6.505,6.486,6.504,3665.3
+1699598340000,6.503,6.504,6.489,6.498,9175.8
+1699598400000,6.498,6.503,6.493,6.5,3334.9
+1699598460000,6.501,6.503,6.497,6.503,1360.7
+1699598520000,6.504,6.51,6.502,6.51,2476.0
+1699598580000,6.508,6.514,6.505,6.508,3389.6
+1699598640000,6.507,6.508,6.492,6.492,3306.2
+1699598700000,6.49,6.491,6.477,6.482,4098.3
+1699598760000,6.483,6.504,6.483,6.496,3567.6
+1699598820000,6.496,6.511,6.496,6.511,1762.7
+1699598880000,6.51,6.511,6.501,6.508,1828.2
+1699598940000,6.508,6.519,6.504,6.511,8558.9
+1699599000000,6.51,6.525,6.507,6.522,5244.1
+1699599060000,6.52,6.53,6.517,6.519,2340.1
+1699599120000,6.518,6.524,6.516,6.516,1545.0
+1699599180000,6.518,6.521,6.508,6.508,2684.3
+1699599240000,6.509,6.511,6.495,6.495,3265.8
+1699599300000,6.495,6.495,6.481,6.483,5647.9
+1699599360000,6.481,6.486,6.477,6.479,3020.7
+1699599420000,6.479,6.483,6.466,6.478,9439.2
+1699599480000,6.477,6.484,6.472,6.477,5232.3
+1699599540000,6.477,6.483,6.475,6.477,3564.4
+1699599600000,6.478,6.505,6.475,6.504,8959.1
+1699599660000,6.504,6.512,6.486,6.495,8209.1
+1699599720000,6.496,6.506,6.471,6.481,11757.0
+1699599780000,6.479,6.507,6.479,6.506,5437.8
+1699599840000,6.507,6.514,6.503,6.513,4615.0
+1699599900000,6.513,6.521,6.507,6.517,5918.5
+1699599960000,6.516,6.516,6.507,6.508,4172.3
+1699600020000,6.506,6.507,6.468,6.472,12816.7
+1699600080000,6.47,6.474,6.458,6.467,16256.1
+1699600140000,6.467,6.484,6.466,6.472,12576.6
+1699600200000,6.473,6.484,6.465,6.483,8682.4
+1699600260000,6.485,6.489,6.467,6.474,7192.5
+1699600320000,6.474,6.486,6.467,6.479,5686.9
+1699600380000,6.48,6.486,6.47,6.486,4658.4
+1699600440000,6.486,6.488,6.474,6.476,2895.7
+1699600500000,6.474,6.48,6.465,6.479,7244.2
+1699600560000,6.479,6.481,6.475,6.481,1998.5
+1699600620000,6.48,6.499,6.48,6.491,8521.5
+1699600680000,6.491,6.493,6.47,6.473,7064.6
+1699600740000,6.473,6.484,6.462,6.484,6850.3
+1699600800000,6.483,6.494,6.479,6.493,7429.8
+1699600860000,6.493,6.506,6.492,6.504,5908.6
+1699600920000,6.504,6.508,6.492,6.493,6404.5
+1699600980000,6.495,6.497,6.476,6.481,4754.2
+1699601040000,6.481,6.487,6.469,6.469,9432.6
+1699601100000,6.47,6.474,6.461,6.464,6990.1
+1699601160000,6.464,6.468,6.46,6.466,12451.7
+1699601220000,6.463,6.466,6.456,6.463,24110.2
+1699601280000,6.463,6.471,6.46,6.464,7402.7
+1699601340000,6.465,6.467,6.432,6.447,19988.5
+1699601400000,6.446,6.454,6.433,6.447,8721.8
+1699601460000,6.447,6.451,6.423,6.446,10263.9
+1699601520000,6.445,6.468,6.44,6.467,7331.9
+1699601580000,6.467,6.497,6.465,6.493,7927.0
+1699601640000,6.491,6.504,6.484,6.496,13601.9
+1699601700000,6.497,6.499,6.489,6.496,5207.4
+1699601760000,6.496,6.505,6.496,6.499,3190.5
+1699601820000,6.498,6.503,6.483,6.485,4689.1
+1699601880000,6.485,6.494,6.482,6.485,3948.2
+1699601940000,6.484,6.492,6.458,6.491,7200.4
+1699602000000,6.49,6.495,6.485,6.493,4706.1
+1699602060000,6.494,6.496,6.477,6.478,3790.6
+1699602120000,6.476,6.487,6.47,6.487,2556.7
+1699602180000,6.488,6.492,6.462,6.481,6347.6
+1699602240000,6.481,6.49,6.477,6.49,3265.6
+1699602300000,6.491,6.499,6.481,6.484,3265.7
+1699602360000,6.485,6.493,6.482,6.491,2406.0
+1699602420000,6.491,6.491,6.476,6.482,2126.6
+1699602480000,6.481,6.493,6.481,6.488,5136.9
+1699602540000,6.486,6.501,6.482,6.497,3838.3
+1699602600000,6.497,6.501,6.479,6.479,3501.8
+1699602660000,6.477,6.49,6.472,6.483,3522.0
+1699602720000,6.481,6.485,6.468,6.479,3762.5
+1699602780000,6.478,6.478,6.467,6.472,3123.6
+1699602840000,6.471,6.476,6.465,6.469,4766.5
+1699602900000,6.469,6.475,6.46,6.462,3092.4
+1699602960000,6.463,6.467,6.459,6.465,3561.1
+1699603020000,6.464,6.475,6.463,6.473,2786.6
+1699603080000,6.473,6.473,6.448,6.461,8954.2
+1699603140000,6.461,6.464,6.45,6.464,6392.0
+1699603200000,6.463,6.469,6.458,6.468,3066.6
+1699603260000,6.47,6.478,6.467,6.474,3694.3
+1699603320000,6.473,6.476,6.438,6.449,7142.6
+1699603380000,6.45,6.462,6.448,6.452,4679.2
+1699603440000,6.453,6.463,6.448,6.463,3682.8
+1699603500000,6.464,6.464,6.441,6.45,3299.5
+1699603560000,6.45,6.468,6.442,6.467,5923.1
+1699603620000,6.467,6.471,6.458,6.458,3508.2
+1699603680000,6.459,6.46,6.436,6.439,4631.3
+1699603740000,6.438,6.44,6.384,6.402,32101.6
+1699603800000,6.403,6.411,6.379,6.394,30744.4
+1699603860000,6.394,6.406,6.388,6.4,13614.0
+1699603920000,6.4,6.413,6.392,6.41,5331.8
+1699603980000,6.41,6.419,6.368,6.368,15504.9
+1699604040000,6.368,6.372,6.323,6.323,29330.2
+1699604100000,6.325,6.36,6.319,6.36,23683.1
+1699604160000,6.36,6.367,6.317,6.325,18895.7
+1699604220000,6.325,6.329,6.273,6.288,43187.5
+1699604280000,6.288,6.308,6.258,6.3,23430.3
+1699604340000,6.301,6.324,6.297,6.324,10098.1
+1699604400000,6.324,6.363,6.321,6.356,16218.8
+1699604460000,6.357,6.375,6.351,6.372,14230.8
+1699604520000,6.373,6.39,6.368,6.374,12048.8
+1699604580000,6.374,6.399,6.374,6.385,6639.7
+1699604640000,6.385,6.393,6.372,6.373,10101.6
+1699604700000,6.373,6.389,6.369,6.379,7868.4
+1699604760000,6.379,6.384,6.366,6.382,4876.4
+1699604820000,6.381,6.384,6.364,6.377,5344.4
+1699604880000,6.376,6.4,6.376,6.384,5209.4
+1699604940000,6.383,6.384,6.367,6.373,4011.1
+1699605000000,6.37,6.391,6.37,6.391,4886.8
+1699605060000,6.392,6.392,6.371,6.374,5026.6
+1699605120000,6.375,6.393,6.371,6.388,7286.0
+1699605180000,6.388,6.388,6.358,6.363,6982.3
+1699605240000,6.364,6.375,6.364,6.369,5435.8
+1699605300000,6.368,6.375,6.355,6.375,7449.7
+1699605360000,6.374,6.381,6.364,6.369,5424.4
+1699605420000,6.369,6.373,6.343,6.348,10043.0
+1699605480000,6.351,6.384,6.351,6.38,8881.7
+1699605540000,6.381,6.392,6.376,6.378,5770.7
+1699605600000,6.378,6.387,6.371,6.373,8371.4
+1699605660000,6.376,6.392,6.373,6.377,8826.8
+1699605720000,6.378,6.386,6.374,6.378,2461.8
+1699605780000,6.378,6.385,6.376,6.381,3018.9
+1699605840000,6.381,6.383,6.368,6.377,3613.2
+1699605900000,6.376,6.376,6.357,6.361,5676.4
+1699605960000,6.361,6.393,6.355,6.388,6613.0
+1699606020000,6.389,6.407,6.389,6.397,7034.4
+1699606080000,6.397,6.401,6.391,6.392,2989.0
+1699606140000,6.39,6.398,6.383,6.385,3723.9
+1699606200000,6.384,6.395,6.382,6.39,6463.8
+1699606260000,6.392,6.397,6.382,6.384,6932.3
+1699606320000,6.383,6.393,6.377,6.39,3763.8
+1699606380000,6.39,6.396,6.387,6.393,1906.4
+1699606440000,6.392,6.397,6.387,6.397,2444.4
+1699606500000,6.396,6.401,6.392,6.394,2137.0
+1699606560000,6.393,6.401,6.388,6.399,2827.6
+1699606620000,6.4,6.405,6.4,6.403,1468.6
+1699606680000,6.402,6.411,6.4,6.406,4534.2
+1699606740000,6.406,6.418,6.405,6.413,4315.7
+1699606800000,6.412,6.42,6.4,6.402,4560.9
+1699606860000,6.401,6.415,6.401,6.414,2825.2
+1699606920000,6.414,6.423,6.413,6.416,5234.7
+1699606980000,6.417,6.423,6.405,6.407,5034.0
+1699607040000,6.407,6.409,6.401,6.408,5489.4
+1699607100000,6.409,6.43,6.407,6.421,6439.9
+1699607160000,6.42,6.428,6.418,6.428,3878.4
+1699607220000,6.427,6.453,6.427,6.44,9378.2
+1699607280000,6.44,6.44,6.42,6.431,9959.5
+1699607340000,6.431,6.432,6.421,6.425,2592.2
+1699607400000,6.425,6.428,6.415,6.416,4147.3
+1699607460000,6.415,6.417,6.396,6.404,6608.9
+1699607520000,6.404,6.41,6.398,6.404,3944.6
+1699607580000,6.404,6.404,6.389,6.39,2790.9
+1699607640000,6.39,6.399,6.389,6.398,4024.4
+1699607700000,6.397,6.408,6.394,6.407,2242.4
+1699607760000,6.408,6.417,6.402,6.417,4182.5
+1699607820000,6.417,6.423,6.41,6.419,2732.5
+1699607880000,6.419,6.427,6.415,6.421,2422.2
+1699607940000,6.422,6.425,6.42,6.422,1644.1
+1699608000000,6.421,6.421,6.405,6.412,3351.3
+1699608060000,6.412,6.413,6.395,6.397,3010.0
+1699608120000,6.397,6.411,6.397,6.408,2558.4
+1699608180000,6.409,6.423,6.409,6.423,1942.6
+1699608240000,6.422,6.422,6.411,6.416,3140.6
+1699608300000,6.418,6.44,6.417,6.439,4920.6
+1699608360000,6.438,6.438,6.426,6.432,3421.1
+1699608420000,6.432,6.437,6.43,6.434,3191.3
+1699608480000,6.433,6.438,6.426,6.434,2511.0
+1699608540000,6.434,6.436,6.419,6.419,4418.9
+1699608600000,6.422,6.437,6.42,6.436,2937.4
+1699608660000,6.435,6.438,6.416,6.426,3933.8
+1699608720000,6.425,6.427,6.414,6.42,6879.4
+1699608780000,6.418,6.424,6.414,6.424,1594.8
+1699608840000,6.423,6.436,6.419,6.434,3242.5
+1699608900000,6.434,6.437,6.428,6.436,2834.6
+1699608960000,6.436,6.44,6.426,6.431,5029.7
+1699609020000,6.431,6.446,6.428,6.442,3386.7
+1699609080000,6.443,6.447,6.431,6.436,3882.9
+1699609140000,6.436,6.437,6.426,6.429,4628.2
+1699609200000,6.43,6.444,6.429,6.437,3153.0
+1699609260000,6.438,6.44,6.434,6.44,2733.4
+1699609320000,6.44,6.444,6.44,6.44,1155.0
+1699609380000,6.442,6.452,6.442,6.446,6281.6
+1699609440000,6.445,6.445,6.44,6.44,2058.4
+1699609500000,6.44,6.449,6.44,6.442,2724.1
+1699609560000,6.441,6.444,6.438,6.439,2034.3
+1699609620000,6.441,6.45,6.441,6.45,3047.9
+1699609680000,6.449,6.453,6.446,6.446,3065.6
+1699609740000,6.446,6.453,6.444,6.447,3870.9
+1699609800000,6.446,6.454,6.445,6.451,2689.9
+1699609860000,6.45,6.453,6.45,6.452,853.9
+1699609920000,6.451,6.451,6.448,6.451,1305.6
+1699609980000,6.452,6.455,6.445,6.445,2466.1
+1699610040000,6.444,6.446,6.438,6.438,2486.3
+1699610100000,6.439,6.45,6.439,6.448,1807.7
+1699610160000,6.45,6.454,6.447,6.454,1206.1
+1699610220000,6.451,6.461,6.45,6.455,4970.4
+1699610280000,6.456,6.463,6.456,6.462,1047.3
+1699610340000,6.461,6.465,6.458,6.462,3293.2
+1699610400000,6.462,6.468,6.439,6.442,6947.9
+1699610460000,6.442,6.446,6.42,6.422,10456.0
+1699610520000,6.422,6.431,6.411,6.425,8895.5
+1699610580000,6.425,6.43,6.421,6.426,4536.5
+1699610640000,6.427,6.433,6.421,6.425,6079.5
+1699610700000,6.426,6.437,6.423,6.437,3018.7
+1699610760000,6.438,6.439,6.426,6.427,4043.4
+1699610820000,6.428,6.442,6.428,6.437,4583.8
+1699610880000,6.437,6.445,6.434,6.444,3813.3
+1699610940000,6.443,6.443,6.436,6.44,1757.0
+1699611000000,6.44,6.445,6.436,6.441,3988.1
+1699611060000,6.442,6.445,6.441,6.444,954.7
+1699611120000,6.444,6.456,6.433,6.455,4364.8
+1699611180000,6.455,6.459,6.448,6.452,5328.3
+1699611240000,6.452,6.459,6.451,6.456,2538.7
+1699611300000,6.456,6.462,6.449,6.449,4206.0
+1699611360000,6.45,6.455,6.442,6.445,2170.5
+1699611420000,6.445,6.449,6.431,6.433,4642.1
+1699611480000,6.433,6.445,6.432,6.444,3176.2
+1699611540000,6.443,6.46,6.439,6.456,4831.4
+1699611600000,6.456,6.462,6.449,6.452,5453.4
+1699611660000,6.451,6.451,6.443,6.446,3365.8
+1699611720000,6.446,6.455,6.437,6.444,8859.9
+1699611780000,6.443,6.447,6.432,6.432,6146.1
+1699611840000,6.431,6.442,6.427,6.439,4582.4
+1699611900000,6.437,6.44,6.427,6.429,3860.0
+1699611960000,6.43,6.433,6.418,6.423,2453.3
+1699612020000,6.422,6.434,6.418,6.432,3997.4
+1699612080000,6.434,6.447,6.434,6.438,2703.2
+1699612140000,6.438,6.446,6.438,6.441,946.4
+1699612200000,6.441,6.449,6.441,6.448,1626.4
+1699612260000,6.448,6.464,6.448,6.462,2127.9
+1699612320000,6.461,6.463,6.454,6.457,4860.7
+1699612380000,6.457,6.457,6.438,6.441,4177.9
+1699612440000,6.442,6.45,6.442,6.448,1910.6
+1699612500000,6.448,6.462,6.446,6.461,3914.7
+1699612560000,6.462,6.488,6.462,6.488,12623.6
+1699612620000,6.489,6.498,6.489,6.49,10742.8
+1699612680000,6.489,6.496,6.482,6.484,5859.6
+1699612740000,6.483,6.489,6.479,6.481,5725.5
+1699612800000,6.479,6.481,6.468,6.47,5161.8
+1699612860000,6.47,6.476,6.464,6.466,3540.6
+1699612920000,6.465,6.466,6.452,6.459,4349.8
+1699612980000,6.458,6.458,6.446,6.449,3268.8
+1699613040000,6.448,6.45,6.439,6.448,9488.1
+1699613100000,6.447,6.45,6.423,6.426,8089.5
+1699613160000,6.425,6.445,6.42,6.438,7207.9
+1699613220000,6.436,6.454,6.435,6.448,4397.6
+1699613280000,6.448,6.448,6.436,6.44,4674.0
+1699613340000,6.441,6.452,6.439,6.447,4223.0
+1699613400000,6.447,6.448,6.437,6.44,5540.3
+1699613460000,6.441,6.445,6.432,6.438,2731.7
+1699613520000,6.439,6.454,6.439,6.45,2530.1
+1699613580000,6.449,6.458,6.445,6.455,2636.5
+1699613640000,6.457,6.46,6.447,6.447,2935.5
+1699613700000,6.447,6.447,6.442,6.443,2046.3
+1699613760000,6.443,6.454,6.443,6.453,3439.6
+1699613820000,6.453,6.456,6.435,6.439,7305.2
+1699613880000,6.44,6.453,6.44,6.453,2593.5
+1699613940000,6.453,6.462,6.453,6.457,2872.4
+1699614000000,6.458,6.467,6.452,6.453,4678.4
+1699614060000,6.453,6.459,6.447,6.454,6358.0
+1699614120000,6.454,6.458,6.446,6.446,6549.1
+1699614180000,6.446,6.451,6.437,6.44,6162.3
+1699614240000,6.439,6.444,6.432,6.441,6723.8
+1699614300000,6.439,6.442,6.428,6.44,4980.7
+1699614360000,6.44,6.457,6.438,6.454,4066.8
+1699614420000,6.455,6.473,6.455,6.468,10527.4
+1699614480000,6.468,6.48,6.468,6.479,6550.8
+1699614540000,6.479,6.51,6.478,6.509,22594.9
+1699614600000,6.508,6.522,6.501,6.51,11587.4
+1699614660000,6.509,6.529,6.503,6.519,10287.0
+1699614720000,6.518,6.518,6.502,6.503,10767.9
+1699614780000,6.502,6.502,6.495,6.5,5663.1
+1699614840000,6.499,6.508,6.484,6.491,8830.6
+1699614900000,6.492,6.499,6.486,6.49,7171.2
+1699614960000,6.49,6.493,6.469,6.471,6108.0
+1699615020000,6.469,6.47,6.454,6.46,8131.1
+1699615080000,6.46,6.482,6.458,6.479,7690.6
+1699615140000,6.48,6.485,6.469,6.473,7079.7
+1699615200000,6.473,6.484,6.464,6.467,5353.8
+1699615260000,6.465,6.473,6.454,6.472,6636.2
+1699615320000,6.471,6.478,6.462,6.468,5654.4
+1699615380000,6.467,6.467,6.445,6.445,3289.9
+1699615440000,6.444,6.456,6.437,6.454,15816.3
+1699615500000,6.454,6.454,6.423,6.424,6753.4
+1699615560000,6.424,6.429,6.383,6.405,32657.3
+1699615620000,6.407,6.428,6.389,6.398,22830.7
+1699615680000,6.398,6.409,6.391,6.396,7746.7
+1699615740000,6.397,6.404,6.389,6.401,5270.5
+1699615800000,6.402,6.439,6.397,6.436,14643.9
+1699615860000,6.436,6.455,6.432,6.448,6765.1
+1699615920000,6.448,6.466,6.446,6.462,4430.9
+1699615980000,6.462,6.462,6.446,6.454,6605.4
+1699616040000,6.453,6.46,6.443,6.446,3945.2
+1699616100000,6.445,6.464,6.434,6.464,6621.0
+1699616160000,6.463,6.482,6.459,6.468,16495.4
+1699616220000,6.467,6.487,6.464,6.484,4701.6
+1699616280000,6.486,6.488,6.478,6.488,5981.2
+1699616340000,6.487,6.494,6.482,6.49,3926.2
+1699616400000,6.489,6.496,6.478,6.478,5965.0
+1699616460000,6.479,6.485,6.472,6.472,6550.1
+1699616520000,6.472,6.476,6.465,6.465,2564.0
+1699616580000,6.466,6.466,6.46,6.463,1868.0
+1699616640000,6.462,6.464,6.452,6.462,3210.6
+1699616700000,6.462,6.464,6.442,6.442,4327.4
+1699616760000,6.442,6.453,6.432,6.447,16381.8
+1699616820000,6.451,6.456,6.446,6.452,3178.8
+1699616880000,6.455,6.472,6.455,6.471,5127.8
+1699616940000,6.469,6.48,6.465,6.474,3281.8
+1699617000000,6.474,6.476,6.454,6.457,4211.8
+1699617060000,6.457,6.469,6.457,6.469,2230.9
+1699617120000,6.47,6.487,6.47,6.487,4732.4
+1699617180000,6.488,6.495,6.468,6.477,15208.9
+1699617240000,6.476,6.486,6.472,6.472,3627.2
+1699617300000,6.473,6.487,6.473,6.485,4708.1
+1699617360000,6.486,6.489,6.477,6.478,5470.0
+1699617420000,6.478,6.489,6.478,6.488,2371.9
+1699617480000,6.487,6.495,6.474,6.479,9695.1
+1699617540000,6.479,6.489,6.476,6.489,2486.4
+1699617600000,6.489,6.498,6.484,6.485,6400.5
+1699617660000,6.484,6.497,6.477,6.497,8677.8
+1699617720000,6.497,6.498,6.467,6.47,8309.3
+1699617780000,6.47,6.473,6.461,6.463,6093.5
+1699617840000,6.463,6.464,6.446,6.446,7441.3
+1699617900000,6.446,6.458,6.435,6.456,11743.6
+1699617960000,6.454,6.458,6.441,6.443,6116.5
+1699618020000,6.444,6.463,6.444,6.456,5982.2
+1699618080000,6.456,6.461,6.443,6.448,5331.6
+1699618140000,6.447,6.448,6.419,6.419,5729.3
+1699618200000,6.419,6.423,6.403,6.411,10659.8
+1699618260000,6.408,6.417,6.402,6.412,10388.1
+1699618320000,6.412,6.418,6.397,6.401,10809.3
+1699618380000,6.402,6.409,6.354,6.373,32642.8
+1699618440000,6.374,6.382,6.333,6.381,50883.4
+1699618500000,6.379,6.401,6.373,6.401,10131.4
+1699618560000,6.401,6.406,6.387,6.401,16004.3
+1699618620000,6.401,6.403,6.386,6.395,8349.8
+1699618680000,6.394,6.394,6.382,6.39,4446.8
+1699618740000,6.39,6.401,6.377,6.381,6629.1
+1699618800000,6.381,6.385,6.36,6.363,12189.2
+1699618860000,6.365,6.387,6.349,6.385,15781.2
+1699618920000,6.386,6.399,6.378,6.398,9133.7
+1699618980000,6.397,6.401,6.389,6.393,5719.3
+1699619040000,6.394,6.398,6.388,6.396,4899.6
+1699619100000,6.396,6.396,6.378,6.387,3924.6
+1699619160000,6.388,6.394,6.382,6.387,3100.5
+1699619220000,6.387,6.4,6.387,6.392,5226.2
+1699619280000,6.393,6.396,6.385,6.395,3726.0
+1699619340000,6.394,6.4,6.39,6.399,3514.3
+1699619400000,6.399,6.417,6.398,6.408,6254.5
+1699619460000,6.409,6.412,6.393,6.396,5863.9
+1699619520000,6.398,6.412,6.398,6.412,2615.2
+1699619580000,6.413,6.415,6.403,6.407,2836.2
+1699619640000,6.407,6.413,6.403,6.404,2749.1
+1699619700000,6.405,6.408,6.391,6.401,4830.6
+1699619760000,6.399,6.399,6.388,6.391,2745.0
+1699619820000,6.39,6.402,6.387,6.391,7601.8
+1699619880000,6.391,6.393,6.386,6.386,904.0
+1699619940000,6.386,6.395,6.385,6.393,3041.4
+1699620000000,6.392,6.396,6.384,6.393,3835.3
+1699620060000,6.393,6.399,6.39,6.399,4006.0
+1699620120000,6.399,6.418,6.395,6.416,3409.7
+1699620180000,6.417,6.417,6.409,6.412,1585.3
+1699620240000,6.413,6.415,6.404,6.404,2027.1
+1699620300000,6.401,6.406,6.399,6.401,2437.8
+1699620360000,6.4,6.404,6.396,6.401,2344.1
+1699620420000,6.402,6.41,6.402,6.405,1581.0
+1699620480000,6.406,6.41,6.401,6.406,1443.7
+1699620540000,6.407,6.416,6.407,6.416,1866.9
+1699620600000,6.417,6.423,6.416,6.42,2458.8
+1699620660000,6.419,6.422,6.414,6.416,3285.7
+1699620720000,6.415,6.433,6.413,6.43,6992.4
+1699620780000,6.431,6.434,6.426,6.426,3085.9
+1699620840000,6.426,6.428,6.409,6.411,5239.4
+1699620900000,6.412,6.414,6.407,6.409,5081.6
+1699620960000,6.41,6.411,6.404,6.406,2337.0
+1699621020000,6.407,6.408,6.403,6.404,1801.6
+1699621080000,6.403,6.409,6.402,6.405,2243.0
+1699621140000,6.405,6.406,6.4,6.405,1740.3
+1699621200000,6.404,6.409,6.397,6.4,3681.4
+1699621260000,6.398,6.399,6.387,6.391,3306.0
+1699621320000,6.39,6.42,6.39,6.419,4381.8
+1699621380000,6.418,6.422,6.41,6.415,4733.1
+1699621440000,6.416,6.454,6.411,6.454,8459.1
+1699621500000,6.455,6.475,6.451,6.459,25558.1
+1699621560000,6.458,6.458,6.432,6.435,11807.4
+1699621620000,6.434,6.441,6.427,6.43,7510.9
+1699621680000,6.43,6.436,6.428,6.435,3192.5
+1699621740000,6.435,6.437,6.417,6.418,6568.1
+1699621800000,6.418,6.421,6.411,6.415,5297.9
+1699621860000,6.415,6.427,6.411,6.427,6829.8
+1699621920000,6.429,6.438,6.425,6.431,4502.7
+1699621980000,6.431,6.431,6.415,6.417,7045.4
+1699622040000,6.417,6.441,6.417,6.435,5954.7
+1699622100000,6.436,6.441,6.43,6.43,3453.7
+1699622160000,6.43,6.431,6.415,6.415,2843.0
+1699622220000,6.416,6.426,6.412,6.423,2397.9
+1699622280000,6.421,6.431,6.407,6.41,3375.3
+1699622340000,6.409,6.416,6.402,6.411,5308.9
+1699622400000,6.411,6.418,6.403,6.404,3163.5
+1699622460000,6.405,6.413,6.4,6.413,5221.5
+1699622520000,6.413,6.417,6.408,6.409,3346.7
+1699622580000,6.409,6.416,6.388,6.402,6270.6
+1699622640000,6.403,6.409,6.396,6.397,4142.9
+1699622700000,6.395,6.404,6.378,6.385,6991.4
+1699622760000,6.386,6.393,6.376,6.392,5135.7
+1699622820000,6.392,6.396,6.384,6.393,3092.5
+1699622880000,6.393,6.393,6.385,6.386,5539.1
+1699622940000,6.386,6.388,6.372,6.377,3999.7
+1699623000000,6.377,6.377,6.354,6.356,7472.0
+1699623060000,6.356,6.367,6.341,6.365,9542.8
+1699623120000,6.366,6.372,6.353,6.355,3442.7
+1699623180000,6.356,6.368,6.342,6.365,6499.5
+1699623240000,6.365,6.376,6.365,6.372,5000.2
+1699623300000,6.372,6.378,6.354,6.364,8565.2
+1699623360000,6.363,6.365,6.353,6.357,6643.3
+1699623420000,6.356,6.358,6.344,6.353,5841.2
+1699623480000,6.355,6.368,6.349,6.353,4880.5
+1699623540000,6.354,6.355,6.336,6.338,10180.0
+1699623600000,6.338,6.349,6.323,6.34,10841.0
+1699623660000,6.34,6.354,6.337,6.353,4693.1
+1699623720000,6.352,6.352,6.342,6.342,4516.7
+1699623780000,6.341,6.344,6.333,6.341,4530.8
+1699623840000,6.34,6.348,6.336,6.345,3724.7
+1699623900000,6.346,6.351,6.339,6.346,3735.4
+1699623960000,6.344,6.373,6.326,6.373,8122.2
+1699624020000,6.373,6.376,6.361,6.363,5927.9
+1699624080000,6.365,6.369,6.337,6.345,7357.3
+1699624140000,6.345,6.364,6.342,6.362,4159.3
+1699624200000,6.36,6.36,6.342,6.348,2695.7
+1699624260000,6.347,6.347,6.303,6.313,15056.4
+1699624320000,6.313,6.321,6.306,6.316,4538.1
+1699624380000,6.314,6.314,6.274,6.287,19322.9
+1699624440000,6.288,6.306,6.288,6.302,6690.1
+1699624500000,6.302,6.302,6.281,6.281,7874.8
+1699624560000,6.281,6.287,6.262,6.279,18620.5
+1699624620000,6.28,6.286,6.251,6.259,12828.5
+1699624680000,6.258,6.258,6.214,6.231,27491.4
+1699624740000,6.233,6.253,6.208,6.235,25606.4
+1699624800000,6.235,6.27,6.235,6.269,13264.2
+1699624860000,6.269,6.275,6.256,6.269,8397.3
+1699624920000,6.268,6.278,6.267,6.272,5593.2
+1699624980000,6.272,6.281,6.27,6.274,6074.8
+1699625040000,6.275,6.286,6.275,6.279,7206.9
+1699625100000,6.28,6.284,6.25,6.251,9548.8
+1699625160000,6.251,6.252,6.208,6.238,18595.8
+1699625220000,6.237,6.258,6.229,6.252,6934.4
+1699625280000,6.253,6.259,6.231,6.259,8426.3
+1699625340000,6.258,6.266,6.25,6.258,8057.5
+1699625400000,6.259,6.26,6.174,6.206,34364.6
+1699625460000,6.206,6.219,6.145,6.214,31278.6
+1699625520000,6.214,6.235,6.202,6.213,17302.1
+1699625580000,6.214,6.221,6.204,6.218,11339.6
+1699625640000,6.219,6.238,6.214,6.235,8664.2
+1699625700000,6.236,6.259,6.229,6.231,8454.2
+1699625760000,6.232,6.257,6.212,6.255,10842.7
+1699625820000,6.256,6.284,6.253,6.266,10257.4
+1699625880000,6.266,6.267,6.258,6.264,5250.5
+1699625940000,6.265,6.272,6.262,6.265,4644.3
+1699626000000,6.265,6.27,6.25,6.252,6643.1
+1699626060000,6.25,6.264,6.239,6.245,9809.5
+1699626120000,6.246,6.252,6.225,6.236,13588.1
+1699626180000,6.237,6.239,6.219,6.228,15949.1
+1699626240000,6.228,6.229,6.204,6.215,9273.6
+1699626300000,6.216,6.227,6.2,6.206,8191.8
+1699626360000,6.208,6.228,6.199,6.224,8181.3
+1699626420000,6.222,6.226,6.214,6.223,3282.0
+1699626480000,6.222,6.225,6.21,6.213,2335.9
+1699626540000,6.213,6.222,6.206,6.211,4228.9
+1699626600000,6.214,6.221,6.197,6.207,5038.8
+1699626660000,6.208,6.22,6.2,6.217,7389.9
+1699626720000,6.217,6.229,6.213,6.228,3579.3
+1699626780000,6.229,6.241,6.225,6.24,3400.5
+1699626840000,6.239,6.25,6.236,6.248,4803.4
+1699626900000,6.248,6.249,6.231,6.242,7235.4
+1699626960000,6.242,6.244,6.235,6.241,3379.0
+1699627020000,6.24,6.255,6.237,6.249,5460.3
+1699627080000,6.248,6.254,6.245,6.249,3635.1
+1699627140000,6.249,6.253,6.246,6.246,2726.1
+1699627200000,6.247,6.261,6.245,6.255,6580.5
+1699627260000,6.256,6.268,6.25,6.254,3955.4
+1699627320000,6.253,6.255,6.243,6.251,4497.9
+1699627380000,6.25,6.262,6.248,6.261,3162.6
+1699627440000,6.261,6.265,6.253,6.254,3124.2
+1699627500000,6.254,6.259,6.242,6.243,7302.6
+1699627560000,6.242,6.261,6.242,6.259,8242.0
+1699627620000,6.258,6.258,6.234,6.238,5299.4
+1699627680000,6.238,6.238,6.223,6.226,5515.9
+1699627740000,6.227,6.233,6.222,6.226,4430.0
+1699627800000,6.226,6.234,6.226,6.227,2673.1
+1699627860000,6.226,6.237,6.226,6.233,3889.8
+1699627920000,6.232,6.248,6.23,6.237,2588.9
+1699627980000,6.238,6.261,6.232,6.259,3264.2
+1699628040000,6.259,6.259,6.235,6.237,3351.8
+1699628100000,6.238,6.244,6.232,6.242,4626.9
+1699628160000,6.241,6.247,6.23,6.234,4434.8
+1699628220000,6.234,6.236,6.215,6.22,5726.7
+1699628280000,6.22,6.233,6.216,6.228,5670.3
+1699628340000,6.227,6.23,6.221,6.226,3374.6
+1699628400000,6.226,6.239,6.221,6.238,4767.4
+1699628460000,6.237,6.238,6.218,6.233,3835.9
+1699628520000,6.232,6.263,6.226,6.253,8457.4
+1699628580000,6.254,6.261,6.237,6.241,3588.2
+1699628640000,6.241,6.259,6.241,6.248,4029.5
+1699628700000,6.247,6.257,6.246,6.251,5585.4
+1699628760000,6.25,6.275,6.246,6.271,3865.7
+1699628820000,6.271,6.271,6.271,6.271,0.0
+1699628880000,6.271,6.271,6.271,6.271,0.0
+1699628940000,6.271,6.271,6.271,6.271,0.0
+1699629000000,6.271,6.271,6.271,6.271,0.0
+1699629060000,6.271,6.271,6.271,6.271,0.0
+1699629120000,6.271,6.271,6.271,6.271,0.0
+1699629180000,6.271,6.271,6.271,6.271,0.0
+1699629240000,6.271,6.271,6.271,6.271,0.0
+1699629300000,6.271,6.271,6.271,6.271,0.0
+1699629360000,6.271,6.271,6.271,6.271,0.0
+1699629420000,6.271,6.271,6.271,6.271,0.0
+1699629480000,6.271,6.271,6.271,6.271,0.0
+1699629540000,6.271,6.271,6.271,6.271,0.0
+1699629600000,6.271,6.271,6.271,6.271,0.0
+1699629660000,6.271,6.271,6.271,6.271,0.0
+1699629720000,6.271,6.271,6.271,6.271,0.0
+1699629780000,6.271,6.271,6.271,6.271,0.0
+1699629840000,6.271,6.271,6.271,6.271,0.0
+1699629900000,6.271,6.271,6.271,6.271,0.0
+1699629960000,6.271,6.271,6.271,6.271,0.0
+1699630020000,6.271,6.271,6.271,6.271,0.0
+1699630080000,6.271,6.271,6.271,6.271,0.0
+1699630140000,6.271,6.271,6.271,6.271,0.0
+1699630200000,6.271,6.271,6.271,6.271,0.0
+1699630260000,6.271,6.271,6.271,6.271,0.0
+1699630320000,6.271,6.271,6.271,6.271,0.0
+1699630380000,6.271,6.271,6.271,6.271,0.0
+1699630440000,6.271,6.271,6.271,6.271,0.0
+1699630500000,6.271,6.271,6.271,6.271,0.0
+1699630560000,6.271,6.271,6.271,6.271,0.0
+1699630620000,6.271,6.271,6.271,6.271,0.0
+1699630680000,6.271,6.271,6.271,6.271,0.0
+1699630740000,6.271,6.271,6.271,6.271,0.0
+1699630800000,6.271,6.271,6.271,6.271,0.0
+1699630860000,6.271,6.271,6.271,6.271,0.0
+1699630920000,6.271,6.271,6.271,6.271,0.0
+1699630980000,6.271,6.271,6.271,6.271,0.0
+1699631040000,6.271,6.271,6.271,6.271,0.0
+1699631100000,6.271,6.271,6.271,6.271,0.0
+1699631160000,6.271,6.271,6.271,6.271,0.0
+1699631220000,6.271,6.271,6.271,6.271,0.0
+1699631280000,6.271,6.271,6.271,6.271,0.0
+1699631340000,6.271,6.271,6.271,6.271,0.0
+1699631400000,6.271,6.271,6.271,6.271,0.0
+1699631460000,6.271,6.271,6.271,6.271,0.0
+1699631520000,6.271,6.271,6.271,6.271,0.0
+1699631580000,6.271,6.271,6.271,6.271,0.0
+1699631640000,6.271,6.271,6.271,6.271,0.0
+1699631700000,6.271,6.271,6.271,6.271,0.0
+1699631760000,6.271,6.271,6.271,6.271,0.0
+1699631820000,6.271,6.271,6.271,6.271,0.0
+1699631880000,6.271,6.271,6.271,6.271,0.0
+1699631940000,6.271,6.271,6.271,6.271,0.0
+1699632000000,6.271,6.271,6.271,6.271,0.0
+1699632060000,6.271,6.271,6.271,6.271,0.0
+1699632120000,6.271,6.271,6.271,6.271,0.0
+1699632180000,6.271,6.271,6.271,6.271,0.0
+1699632240000,6.271,6.271,6.271,6.271,0.0
+1699632300000,6.271,6.271,6.271,6.271,0.0
+1699632360000,6.271,6.271,6.271,6.271,0.0
+1699632420000,6.271,6.271,6.271,6.271,0.0
+1699632480000,6.271,6.271,6.271,6.271,0.0
+1699632540000,6.271,6.271,6.271,6.271,0.0
+1699632600000,6.271,6.271,6.271,6.271,0.0
+1699632660000,6.271,6.271,6.271,6.271,0.0
+1699632720000,6.271,6.271,6.271,6.271,0.0
+1699632780000,6.271,6.271,6.271,6.271,0.0
+1699632840000,6.271,6.271,6.271,6.271,0.0
+1699632900000,6.271,6.271,6.271,6.271,0.0
+1699632960000,6.271,6.271,6.271,6.271,0.0
+1699633020000,6.271,6.271,6.271,6.271,0.0
+1699633080000,6.271,6.271,6.271,6.271,0.0
+1699633140000,6.271,6.271,6.271,6.271,0.0
+1699633200000,6.271,6.271,6.271,6.271,0.0
+1699633260000,6.271,6.271,6.271,6.271,0.0
+1699633320000,6.271,6.271,6.271,6.271,0.0
+1699633380000,6.271,6.271,6.271,6.271,0.0
+1699633440000,6.271,6.271,6.271,6.271,0.0
+1699633500000,6.271,6.271,6.271,6.271,0.0
+1699633560000,6.271,6.271,6.271,6.271,0.0
+1699633620000,6.271,6.271,6.271,6.271,0.0
+1699633680000,6.271,6.271,6.271,6.271,0.0
+1699633740000,6.271,6.271,6.271,6.271,0.0
+1699633800000,6.271,6.271,6.271,6.271,0.0
+1699633860000,6.271,6.271,6.271,6.271,0.0
+1699633920000,6.271,6.271,6.271,6.271,0.0
+1699633980000,6.271,6.271,6.271,6.271,0.0
+1699634040000,6.271,6.271,6.271,6.271,0.0
+1699634100000,6.271,6.271,6.271,6.271,0.0
+1699634160000,6.271,6.271,6.271,6.271,0.0
+1699634220000,6.271,6.271,6.271,6.271,0.0
+1699634280000,6.271,6.271,6.271,6.271,0.0
+1699634340000,6.271,6.271,6.271,6.271,0.0
+1699634400000,6.271,6.271,6.271,6.271,0.0
+1699634460000,6.271,6.271,6.271,6.271,0.0
+1699634520000,6.271,6.271,6.271,6.271,0.0
+1699634580000,6.271,6.271,6.271,6.271,0.0
+1699634640000,6.271,6.271,6.271,6.271,0.0
+1699634700000,6.271,6.271,6.271,6.271,0.0
+1699634760000,6.401,6.411,6.399,6.406,3975.3
+1699634820000,6.405,6.408,6.391,6.391,2505.7
+1699634880000,6.391,6.4,6.389,6.395,4439.8
+1699634940000,6.396,6.401,6.388,6.401,4275.0
+1699635000000,6.401,6.419,6.399,6.414,3082.8
+1699635060000,6.416,6.429,6.412,6.427,2441.9
+1699635120000,6.427,6.441,6.409,6.42,15158.9
+1699635180000,6.42,6.437,6.417,6.432,4711.6
+1699635240000,6.431,6.435,6.424,6.433,4117.5
+1699635300000,6.433,6.442,6.42,6.439,7094.4
+1699635360000,6.44,6.443,6.431,6.438,4372.1
+1699635420000,6.439,6.443,6.436,6.44,2043.9
+1699635480000,6.439,6.443,6.435,6.438,4310.0
+1699635540000,6.437,6.442,6.432,6.438,5153.2
+1699635600000,6.438,6.45,6.438,6.446,5303.1
+1699635660000,6.449,6.467,6.448,6.467,6095.9
+1699635720000,6.466,6.47,6.443,6.446,9242.7
+1699635780000,6.447,6.455,6.444,6.452,5746.7
+1699635840000,6.453,6.455,6.447,6.451,3021.6
+1699635900000,6.45,6.456,6.447,6.453,3850.7
+1699635960000,6.452,6.464,6.451,6.461,5890.2
+1699636020000,6.462,6.475,6.456,6.473,4937.7
+1699636080000,6.472,6.472,6.448,6.456,9742.4
+1699636140000,6.455,6.455,6.445,6.454,2894.0
+1699636200000,6.452,6.455,6.447,6.45,2130.4
+1699636260000,6.451,6.451,6.429,6.434,6033.1
+1699636320000,6.434,6.44,6.429,6.439,1873.6
+1699636380000,6.44,6.442,6.436,6.44,1532.4
+1699636440000,6.439,6.445,6.438,6.444,1729.6
+1699636500000,6.444,6.444,6.427,6.429,4029.3
+1699636560000,6.43,6.456,6.43,6.456,4359.9
+1699636620000,6.456,6.476,6.456,6.459,4629.7
+1699636680000,6.46,6.461,6.445,6.446,6682.7
+1699636740000,6.446,6.451,6.435,6.448,4048.5
+1699636800000,6.448,6.448,6.425,6.427,5469.2
+1699636860000,6.428,6.434,6.423,6.428,4994.8
+1699636920000,6.428,6.434,6.422,6.425,6114.4
+1699636980000,6.425,6.429,6.424,6.426,1897.5
+1699637040000,6.426,6.428,6.417,6.425,4295.3
+1699637100000,6.427,6.43,6.418,6.427,3335.1
+1699637160000,6.426,6.426,6.418,6.419,2055.6
+1699637220000,6.419,6.425,6.406,6.407,5623.4
+1699637280000,6.407,6.416,6.406,6.412,4193.7
+1699637340000,6.413,6.419,6.41,6.414,3078.7
+1699637400000,6.415,6.416,6.401,6.416,4271.5
+1699637460000,6.416,6.434,6.415,6.432,8410.8
+1699637520000,6.434,6.437,6.421,6.43,5834.1
+1699637580000,6.429,6.434,6.429,6.43,2169.3
+1699637640000,6.43,6.43,6.426,6.428,1447.6
+1699637700000,6.43,6.437,6.429,6.437,3114.3
+1699637760000,6.438,6.443,6.435,6.439,2283.7
+1699637820000,6.44,6.442,6.439,6.439,1171.5
+1699637880000,6.438,6.438,6.425,6.426,2196.9
+1699637940000,6.428,6.429,6.417,6.42,3055.1
+1699638000000,6.419,6.444,6.418,6.441,3712.5
+1699638060000,6.441,6.445,6.437,6.445,1952.0
+1699638120000,6.444,6.451,6.442,6.451,2647.3
+1699638180000,6.452,6.452,6.443,6.444,2692.9
+1699638240000,6.443,6.449,6.442,6.445,2284.6
+1699638300000,6.446,6.454,6.438,6.452,3793.7
+1699638360000,6.452,6.458,6.436,6.44,4221.3
+1699638420000,6.44,6.443,6.431,6.432,3651.1
+1699638480000,6.432,6.433,6.421,6.422,3575.3
+1699638540000,6.422,6.429,6.415,6.423,4169.5
+1699638600000,6.424,6.44,6.422,6.433,3678.9
+1699638660000,6.433,6.438,6.419,6.427,12652.0
+1699638720000,6.427,6.434,6.423,6.431,2348.2
+1699638780000,6.43,6.433,6.427,6.431,2273.6
+1699638840000,6.431,6.437,6.426,6.43,3980.3
+1699638900000,6.431,6.433,6.425,6.433,1798.0
+1699638960000,6.434,6.435,6.431,6.431,1396.3
+1699639020000,6.432,6.439,6.429,6.436,2762.8
+1699639080000,6.437,6.437,6.427,6.432,3342.1
+1699639140000,6.432,6.433,6.427,6.428,2420.1
+1699639200000,6.427,6.438,6.426,6.433,1958.9
+1699639260000,6.434,6.441,6.433,6.439,3654.2
+1699639320000,6.44,6.444,6.437,6.443,6198.4
+1699639380000,6.441,6.472,6.44,6.459,27797.0
+1699639440000,6.459,6.462,6.454,6.461,4129.6
+1699639500000,6.46,6.465,6.453,6.46,8222.7
+1699639560000,6.459,6.463,6.454,6.461,2676.8
+1699639620000,6.461,6.473,6.46,6.467,3013.6
+1699639680000,6.467,6.47,6.465,6.469,1886.6
+1699639740000,6.469,6.476,6.468,6.471,5332.1
+1699639800000,6.47,6.47,6.457,6.461,6309.3
+1699639860000,6.46,6.462,6.454,6.459,5104.2
+1699639920000,6.459,6.465,6.458,6.459,2502.3
+1699639980000,6.46,6.461,6.45,6.454,5576.0
+1699640040000,6.454,6.454,6.441,6.445,5850.6
+1699640100000,6.443,6.463,6.439,6.463,5205.4
+1699640160000,6.463,6.471,6.46,6.467,5266.9
+1699640220000,6.468,6.474,6.465,6.47,5700.2
+1699640280000,6.469,6.471,6.464,6.466,2592.3
+1699640340000,6.466,6.469,6.453,6.46,4433.2
+1699640400000,6.459,6.469,6.458,6.467,2842.5
+1699640460000,6.466,6.474,6.463,6.47,3802.4
+1699640520000,6.47,6.471,6.455,6.459,14931.5
+1699640580000,6.459,6.459,6.437,6.449,6615.5
+1699640640000,6.45,6.458,6.45,6.456,3149.4
+1699640700000,6.457,6.467,6.454,6.458,3062.7
+1699640760000,6.457,6.463,6.454,6.463,1517.9
+1699640820000,6.463,6.467,6.461,6.464,1785.8
+1699640880000,6.465,6.468,6.461,6.466,3159.6
+1699640940000,6.466,6.469,6.462,6.462,1901.9
+1699641000000,6.461,6.465,6.459,6.46,1771.2
+1699641060000,6.459,6.459,6.44,6.444,8479.4
+1699641120000,6.444,6.448,6.436,6.443,2407.7
+1699641180000,6.443,6.452,6.44,6.452,1373.2
+1699641240000,6.451,6.463,6.449,6.457,2657.4
+1699641300000,6.457,6.463,6.454,6.459,2928.7
+1699641360000,6.458,6.47,6.458,6.465,3438.0
+1699641420000,6.465,6.467,6.452,6.456,2562.5
+1699641480000,6.457,6.457,6.45,6.455,2654.3
+1699641540000,6.456,6.459,6.452,6.456,1582.2
+1699641600000,6.455,6.455,6.448,6.451,2182.5
+1699641660000,6.451,6.452,6.445,6.446,3131.4
+1699641720000,6.445,6.445,6.422,6.428,7888.6
+1699641780000,6.427,6.427,6.417,6.417,4533.2
+1699641840000,6.416,6.431,6.414,6.421,5413.9
+1699641900000,6.421,6.438,6.42,6.43,7182.6
+1699641960000,6.428,6.428,6.414,6.414,3893.3
+1699642020000,6.414,6.429,6.414,6.422,2640.4
+1699642080000,6.421,6.424,6.406,6.407,3520.5
+1699642140000,6.407,6.41,6.386,6.401,9494.3
+1699642200000,6.4,6.406,6.397,6.406,3852.4
+1699642260000,6.405,6.408,6.398,6.403,3518.9
+1699642320000,6.402,6.406,6.392,6.393,2987.4
+1699642380000,6.392,6.399,6.391,6.396,3061.0
+1699642440000,6.397,6.407,6.395,6.406,2094.6
+1699642500000,6.405,6.41,6.402,6.406,3547.7
+1699642560000,6.408,6.412,6.403,6.407,3111.4
+1699642620000,6.407,6.409,6.404,6.407,1745.4
+1699642680000,6.408,6.419,6.408,6.419,3046.9
+1699642740000,6.418,6.421,6.416,6.417,2317.1
+1699642800000,6.417,6.422,6.414,6.416,2954.7
+1699642860000,6.416,6.424,6.414,6.421,10282.9
+1699642920000,6.422,6.425,6.413,6.416,2459.3
+1699642980000,6.417,6.435,6.417,6.43,3272.8
+1699643040000,6.431,6.442,6.43,6.442,2451.3
+1699643100000,6.443,6.451,6.439,6.451,4139.8
+1699643160000,6.451,6.452,6.446,6.452,2303.6
+1699643220000,6.451,6.455,6.446,6.446,3414.3
+1699643280000,6.446,6.462,6.446,6.458,3796.3
+1699643340000,6.458,6.461,6.45,6.457,5045.8
+1699643400000,6.457,6.459,6.454,6.454,1210.7
+1699643460000,6.454,6.455,6.446,6.448,4960.6
+1699643520000,6.448,6.449,6.445,6.447,3355.8
+1699643580000,6.447,6.451,6.427,6.429,26448.7
+1699643640000,6.429,6.436,6.429,6.432,2935.2
+1699643700000,6.432,6.44,6.431,6.44,4077.0
+1699643760000,6.441,6.446,6.44,6.442,1158.8
+1699643820000,6.442,6.447,6.437,6.438,1895.9
+1699643880000,6.437,6.437,6.429,6.43,3382.8
+1699643940000,6.43,6.445,6.43,6.439,3781.4
+1699644000000,6.441,6.453,6.441,6.453,2757.7
+1699644060000,6.452,6.453,6.443,6.444,2523.4
+1699644120000,6.444,6.45,6.442,6.443,4522.5
+1699644180000,6.442,6.442,6.429,6.434,2432.8
+1699644240000,6.434,6.438,6.432,6.435,1463.9
+1699644300000,6.434,6.439,6.434,6.437,1458.4
+1699644360000,6.438,6.438,6.429,6.429,3829.8
+1699644420000,6.429,6.435,6.429,6.433,2038.6
+1699644480000,6.434,6.44,6.434,6.437,2265.6
+1699644540000,6.437,6.44,6.433,6.436,1730.7
+1699644600000,6.435,6.44,6.432,6.439,4114.8
+1699644660000,6.439,6.44,6.433,6.439,2576.3
+1699644720000,6.438,6.438,6.433,6.436,637.5
+1699644780000,6.436,6.439,6.433,6.435,1180.0
+1699644840000,6.435,6.437,6.427,6.437,6645.2
+1699644900000,6.439,6.445,6.435,6.443,2109.9
+1699644960000,6.443,6.453,6.442,6.453,4351.3
+1699645020000,6.454,6.46,6.454,6.459,1912.3
+1699645080000,6.457,6.462,6.445,6.451,5122.9
+1699645140000,6.45,6.451,6.441,6.441,1932.9
+1699645200000,6.441,6.444,6.438,6.438,2477.2
+1699645260000,6.438,6.438,6.428,6.429,4648.2
+1699645320000,6.429,6.43,6.42,6.42,3939.5
+1699645380000,6.42,6.424,6.419,6.423,2754.0
+1699645440000,6.422,6.427,6.421,6.426,995.9
+1699645500000,6.426,6.429,6.424,6.425,2338.3
+1699645560000,6.426,6.433,6.425,6.426,3492.0
+1699645620000,6.425,6.432,6.42,6.432,2115.1
+1699645680000,6.433,6.44,6.419,6.422,3131.8
+1699645740000,6.421,6.428,6.42,6.428,1386.1
+1699645800000,6.429,6.441,6.428,6.44,4055.3
+1699645860000,6.439,6.443,6.43,6.43,3186.2
+1699645920000,6.43,6.432,6.419,6.421,4154.8
+1699645980000,6.422,6.425,6.418,6.425,2945.3
+1699646040000,6.425,6.426,6.421,6.424,1716.8
+1699646100000,6.424,6.424,6.411,6.417,4298.4
+1699646160000,6.416,6.423,6.414,6.416,2128.0
+1699646220000,6.415,6.417,6.407,6.416,6796.7
+1699646280000,6.416,6.419,6.411,6.415,1017.7
+1699646340000,6.414,6.42,6.411,6.417,1240.9
+1699646400000,6.417,6.429,6.414,6.429,2509.3
+1699646460000,6.428,6.428,6.411,6.416,3457.1
+1699646520000,6.416,6.416,6.406,6.411,1972.2
+1699646580000,6.412,6.416,6.402,6.408,3462.1
+1699646640000,6.409,6.411,6.407,6.409,1020.3
+1699646700000,6.409,6.409,6.392,6.4,6387.6
+1699646760000,6.401,6.404,6.394,6.403,3170.4
+1699646820000,6.402,6.406,6.391,6.391,3860.8
+1699646880000,6.391,6.391,6.382,6.388,6184.8
+1699646940000,6.389,6.395,6.386,6.39,2669.0
+1699647000000,6.39,6.397,6.388,6.392,2739.7
+1699647060000,6.392,6.394,6.387,6.393,2910.9
+1699647120000,6.392,6.398,6.389,6.395,2274.4
+1699647180000,6.394,6.397,6.391,6.397,679.2
+1699647240000,6.398,6.407,6.398,6.407,1394.5
+1699647300000,6.407,6.415,6.405,6.412,4744.9
+1699647360000,6.411,6.411,6.389,6.391,4699.5
+1699647420000,6.392,6.404,6.392,6.402,2268.3
+1699647480000,6.401,6.403,6.395,6.4,2326.7
+1699647540000,6.398,6.399,6.394,6.394,1559.7
+1699647600000,6.394,6.41,6.386,6.409,4267.2
+1699647660000,6.41,6.413,6.406,6.413,4152.4
+1699647720000,6.413,6.425,6.412,6.424,3051.9
+1699647780000,6.424,6.424,6.418,6.42,3150.7
+1699647840000,6.421,6.428,6.421,6.426,3492.2
+1699647900000,6.426,6.433,6.423,6.431,3886.9
+1699647960000,6.431,6.441,6.428,6.439,5450.2
+1699648020000,6.439,6.448,6.434,6.447,3926.9
+1699648080000,6.447,6.454,6.44,6.454,2660.7
+1699648140000,6.455,6.469,6.455,6.46,7491.2
+1699648200000,6.459,6.501,6.455,6.489,30843.1
+1699648260000,6.489,6.493,6.475,6.485,8223.7
+1699648320000,6.486,6.495,6.482,6.493,2239.0
+1699648380000,6.493,6.506,6.49,6.491,7118.8
+1699648440000,6.49,6.49,6.471,6.471,5517.6
+1699648500000,6.473,6.48,6.465,6.465,6766.5
+1699648560000,6.465,6.466,6.454,6.455,5963.5
+1699648620000,6.455,6.459,6.441,6.443,5194.6
+1699648680000,6.442,6.45,6.437,6.448,6537.4
+1699648740000,6.448,6.455,6.439,6.441,2532.8
+1699648800000,6.44,6.44,6.425,6.434,5236.2
+1699648860000,6.435,6.443,6.433,6.433,3491.1
+1699648920000,6.433,6.448,6.431,6.448,4252.2
+1699648980000,6.447,6.448,6.442,6.443,2413.6
+1699649040000,6.443,6.444,6.441,6.442,908.4
+1699649100000,6.442,6.444,6.433,6.44,5108.8
+1699649160000,6.439,6.449,6.437,6.444,3277.9
+1699649220000,6.444,6.444,6.434,6.441,3482.1
+1699649280000,6.442,6.453,6.442,6.449,4348.7
+1699649340000,6.451,6.451,6.433,6.436,2364.2
+1699649400000,6.435,6.455,6.43,6.448,4366.1
+1699649460000,6.449,6.452,6.446,6.45,1356.4
+1699649520000,6.449,6.455,6.449,6.453,2121.7
+1699649580000,6.454,6.458,6.448,6.449,1365.1
+1699649640000,6.449,6.452,6.441,6.451,3609.1
+1699649700000,6.45,6.452,6.444,6.447,1779.5
+1699649760000,6.447,6.45,6.442,6.45,3139.0
+1699649820000,6.451,6.457,6.445,6.448,2943.9
+1699649880000,6.448,6.462,6.448,6.458,6679.4
+1699649940000,6.459,6.482,6.453,6.471,9790.7
+1699650000000,6.472,6.477,6.456,6.462,5072.6
+1699650060000,6.46,6.46,6.449,6.452,6032.5
+1699650120000,6.452,6.452,6.44,6.442,2760.6
+1699650180000,6.443,6.451,6.44,6.447,1812.7
+1699650240000,6.448,6.449,6.442,6.443,817.4
+1699650300000,6.442,6.442,6.435,6.438,3147.9
+1699650360000,6.438,6.443,6.433,6.435,3091.3
+1699650420000,6.436,6.453,6.436,6.453,2739.6
+1699650480000,6.453,6.457,6.446,6.449,2210.5
+1699650540000,6.448,6.467,6.447,6.462,2138.8
+1699650600000,6.463,6.468,6.459,6.468,2976.8
+1699650660000,6.469,6.482,6.469,6.477,3124.6
+1699650720000,6.477,6.485,6.475,6.477,3096.6
+1699650780000,6.476,6.481,6.472,6.48,1934.3
+1699650840000,6.481,6.482,6.474,6.478,1713.9
+1699650900000,6.478,6.489,6.474,6.477,6403.4
+1699650960000,6.477,6.48,6.474,6.477,1708.3
+1699651020000,6.477,6.489,6.477,6.487,2653.3
+1699651080000,6.488,6.491,6.482,6.486,1538.2
+1699651140000,6.486,6.489,6.483,6.487,2397.5
+1699651200000,6.486,6.494,6.484,6.484,3200.1
+1699651260000,6.485,6.488,6.477,6.488,3304.7
+1699651320000,6.489,6.499,6.484,6.497,5888.1
+1699651380000,6.497,6.508,6.492,6.493,6392.2
+1699651440000,6.494,6.504,6.491,6.504,2369.3
+1699651500000,6.501,6.514,6.498,6.512,5319.1
+1699651560000,6.512,6.524,6.511,6.514,6791.9
+1699651620000,6.514,6.522,6.514,6.52,2886.8
+1699651680000,6.52,6.524,6.516,6.52,1866.8
+1699651740000,6.521,6.535,6.521,6.525,5968.2
+1699651800000,6.527,6.533,6.521,6.523,7850.1
+1699651860000,6.522,6.524,6.51,6.521,4842.7
+1699651920000,6.521,6.544,6.521,6.542,11129.7
+1699651980000,6.541,6.569,6.538,6.556,15720.9
+1699652040000,6.555,6.556,6.545,6.552,6686.4
+1699652100000,6.552,6.554,6.549,6.552,3765.4
+1699652160000,6.551,6.556,6.544,6.546,3794.1
+1699652220000,6.546,6.55,6.542,6.548,2706.6
+1699652280000,6.549,6.551,6.537,6.542,5146.6
+1699652340000,6.542,6.546,6.537,6.542,2708.8
+1699652400000,6.541,6.542,6.53,6.538,5204.1
+1699652460000,6.538,6.55,6.538,6.546,3263.6
+1699652520000,6.546,6.556,6.541,6.555,11607.0
+1699652580000,6.555,6.579,6.555,6.567,11379.3
+1699652640000,6.566,6.569,6.559,6.566,4474.9
+1699652700000,6.566,6.568,6.553,6.557,6044.8
+1699652760000,6.558,6.561,6.55,6.552,3779.0
+1699652820000,6.552,6.561,6.55,6.561,6063.8
+1699652880000,6.561,6.561,6.553,6.555,2540.9
+1699652940000,6.555,6.571,6.55,6.562,5288.9
+1699653000000,6.561,6.569,6.552,6.569,2838.0
+1699653060000,6.569,6.589,6.567,6.589,10076.0
+1699653120000,6.588,6.6,6.576,6.596,10984.2
+1699653180000,6.597,6.61,6.592,6.605,20123.9
+1699653240000,6.605,6.608,6.594,6.598,6724.0
+1699653300000,6.597,6.601,6.576,6.585,7094.3
+1699653360000,6.586,6.589,6.575,6.575,3562.8
+1699653420000,6.575,6.586,6.568,6.586,3614.4
+1699653480000,6.585,6.591,6.58,6.583,5132.5
+1699653540000,6.583,6.583,6.558,6.564,11996.4
+1699653600000,6.564,6.577,6.556,6.576,5686.7
+1699653660000,6.576,6.58,6.568,6.577,4230.3
+1699653720000,6.577,6.584,6.572,6.584,3039.2
+1699653780000,6.584,6.599,6.583,6.591,3106.2
+1699653840000,6.592,6.606,6.592,6.594,3477.7
+1699653900000,6.594,6.597,6.58,6.58,3999.2
+1699653960000,6.581,6.585,6.578,6.579,3058.9
+1699654020000,6.58,6.59,6.58,6.582,3635.6
+1699654080000,6.581,6.583,6.575,6.583,3884.0
+1699654140000,6.581,6.585,6.578,6.578,912.8
+1699654200000,6.578,6.58,6.574,6.58,5256.5
+1699654260000,6.58,6.584,6.577,6.577,1428.9
+1699654320000,6.577,6.582,6.575,6.579,2173.1
+1699654380000,6.579,6.58,6.574,6.578,1878.4
+1699654440000,6.578,6.59,6.578,6.588,2975.3
+1699654500000,6.586,6.586,6.574,6.575,3549.9
+1699654560000,6.575,6.575,6.558,6.559,9178.0
+1699654620000,6.559,6.564,6.549,6.554,5928.1
+1699654680000,6.554,6.562,6.547,6.562,5193.9
+1699654740000,6.563,6.57,6.558,6.567,5429.0
+1699654800000,6.568,6.571,6.563,6.566,2836.1
+1699654860000,6.567,6.584,6.567,6.584,3256.1
+1699654920000,6.584,6.597,6.583,6.59,4468.0
+1699654980000,6.589,6.599,6.588,6.593,3610.4
+1699655040000,6.594,6.598,6.588,6.589,3479.7
+1699655100000,6.589,6.59,6.571,6.574,7246.6
+1699655160000,6.575,6.579,6.573,6.576,2620.5
+1699655220000,6.577,6.577,6.569,6.569,2962.5
+1699655280000,6.57,6.57,6.564,6.57,2208.7
+1699655340000,6.569,6.578,6.56,6.578,4031.1
+1699655400000,6.577,6.607,6.577,6.603,4707.9
+1699655460000,6.602,6.609,6.602,6.608,2775.6
+1699655520000,6.609,6.615,6.606,6.612,6024.7
+1699655580000,6.614,6.615,6.595,6.597,4174.5
+1699655640000,6.597,6.597,6.586,6.586,1868.8
+1699655700000,6.585,6.585,6.568,6.573,6127.8
+1699655760000,6.574,6.597,6.574,6.596,3204.5
+1699655820000,6.597,6.604,6.596,6.596,5666.1
+1699655880000,6.596,6.599,6.587,6.587,6018.2
+1699655940000,6.586,6.586,6.557,6.579,7307.3
+1699656000000,6.579,6.585,6.568,6.572,5698.1
+1699656060000,6.573,6.579,6.573,6.574,2464.9
+1699656120000,6.574,6.574,6.548,6.55,5833.9
+1699656180000,6.551,6.56,6.551,6.554,2170.4
+1699656240000,6.553,6.553,6.529,6.532,5805.6
+1699656300000,6.533,6.556,6.531,6.556,3889.7
+1699656360000,6.555,6.573,6.55,6.573,5473.9
+1699656420000,6.574,6.577,6.569,6.57,3528.3
+1699656480000,6.57,6.604,6.57,6.601,3270.0
+1699656540000,6.602,6.611,6.593,6.593,3024.7
+1699656600000,6.592,6.597,6.585,6.588,2817.5
+1699656660000,6.588,6.592,6.578,6.584,2726.3
+1699656720000,6.585,6.592,6.582,6.585,2209.7
+1699656780000,6.585,6.585,6.58,6.58,2105.2
+1699656840000,6.581,6.581,6.572,6.574,1861.6
+1699656900000,6.574,6.578,6.569,6.569,1892.3
+1699656960000,6.57,6.582,6.566,6.578,2448.5
+1699657020000,6.577,6.584,6.577,6.581,1125.0
+1699657080000,6.581,6.592,6.581,6.591,922.9
+1699657140000,6.592,6.593,6.584,6.588,1826.3
+1699657200000,6.587,6.593,6.585,6.59,2679.4
+1699657260000,6.59,6.601,6.585,6.6,3683.9
+1699657320000,6.6,6.608,6.6,6.604,1575.0
+1699657380000,6.606,6.666,6.606,6.659,13312.0
+1699657440000,6.66,6.66,6.622,6.622,16962.8
+1699657500000,6.623,6.639,6.616,6.618,12595.8
+1699657560000,6.618,6.627,6.604,6.608,11466.2
+1699657620000,6.607,6.61,6.595,6.607,5043.5
+1699657680000,6.608,6.608,6.594,6.596,4159.8
+1699657740000,6.598,6.612,6.598,6.601,5865.7
+1699657800000,6.601,6.626,6.599,6.623,5334.6
+1699657860000,6.624,6.624,6.61,6.614,2761.5
+1699657920000,6.614,6.616,6.607,6.616,1581.3
+1699657980000,6.615,6.615,6.603,6.603,1553.1
+1699658040000,6.603,6.611,6.603,6.607,2190.2
+1699658100000,6.606,6.611,6.598,6.61,3215.0
+1699658160000,6.61,6.616,6.607,6.609,1722.6
+1699658220000,6.61,6.629,6.609,6.626,3773.7
+1699658280000,6.626,6.626,6.619,6.624,2241.5
+1699658340000,6.624,6.628,6.618,6.626,2248.8
+1699658400000,6.626,6.649,6.621,6.621,9518.0
+1699658460000,6.62,6.62,6.604,6.606,2432.2
+1699658520000,6.605,6.605,6.592,6.595,4874.5
+1699658580000,6.594,6.594,6.583,6.585,5170.8
+1699658640000,6.586,6.589,6.584,6.587,2155.0
+1699658700000,6.587,6.589,6.579,6.583,5301.3
+1699658760000,6.582,6.583,6.565,6.572,7072.8
+1699658820000,6.573,6.586,6.573,6.585,2475.2
+1699658880000,6.585,6.591,6.581,6.582,2826.9
+1699658940000,6.581,6.581,6.572,6.581,1539.2
+1699659000000,6.582,6.585,6.562,6.564,4303.9
+1699659060000,6.562,6.562,6.543,6.552,11365.6
+1699659120000,6.552,6.552,6.533,6.535,10264.0
+1699659180000,6.535,6.56,6.535,6.56,3616.4
+1699659240000,6.56,6.57,6.56,6.566,2172.2
+1699659300000,6.566,6.583,6.566,6.576,3053.8
+1699659360000,6.578,6.588,6.576,6.579,2952.4
+1699659420000,6.579,6.596,6.577,6.589,5121.2
+1699659480000,6.589,6.598,6.586,6.594,2296.5
+1699659540000,6.594,6.6,6.591,6.6,4402.3
+1699659600000,6.599,6.601,6.591,6.593,4764.9
+1699659660000,6.594,6.605,6.594,6.598,2673.0
+1699659720000,6.598,6.602,6.598,6.6,1498.9
+1699659780000,6.6,6.602,6.599,6.602,1172.9
+1699659840000,6.602,6.605,6.6,6.603,1211.1
+1699659900000,6.604,6.605,6.601,6.603,2886.2
+1699659960000,6.603,6.61,6.602,6.609,3417.5
+1699660020000,6.608,6.613,6.606,6.607,5334.1
+1699660080000,6.606,6.606,6.601,6.602,989.9
+1699660140000,6.602,6.616,6.602,6.612,13313.4
+1699660200000,6.611,6.616,6.601,6.601,13263.7
+1699660260000,6.6,6.6,6.571,6.592,9096.2
+1699660320000,6.592,6.592,6.568,6.572,4045.9
+1699660380000,6.572,6.581,6.572,6.58,2547.7
+1699660440000,6.579,6.58,6.572,6.577,4737.1
+1699660500000,6.576,6.592,6.575,6.591,2352.5
+1699660560000,6.592,6.615,6.592,6.614,8272.4
+1699660620000,6.615,6.615,6.589,6.593,4197.7
+1699660680000,6.593,6.598,6.586,6.589,3273.0
+1699660740000,6.59,6.599,6.589,6.597,1402.5
+1699660800000,6.597,6.609,6.579,6.583,11251.2
+1699660860000,6.583,6.647,6.58,6.647,12972.5
+1699660920000,6.647,6.667,6.621,6.624,17674.8
+1699660980000,6.624,6.666,6.614,6.666,11757.2
+1699661040000,6.663,6.677,6.641,6.646,16061.0
+1699661100000,6.647,6.695,6.642,6.69,18913.9
+1699661160000,6.69,6.707,6.663,6.707,15046.1
+1699661220000,6.707,6.708,6.668,6.672,12392.5
+1699661280000,6.674,6.678,6.645,6.645,7131.1
+1699661340000,6.645,6.666,6.631,6.643,9335.1
+1699661400000,6.644,6.66,6.614,6.644,8292.2
+1699661460000,6.644,6.657,6.615,6.62,8530.9
+1699661520000,6.62,6.644,6.616,6.632,10356.8
+1699661580000,6.631,6.637,6.621,6.622,2352.6
+1699661640000,6.622,6.71,6.622,6.698,17670.4
+1699661700000,6.697,6.698,6.647,6.655,10734.7
+1699661760000,6.657,6.691,6.65,6.691,7836.8
+1699661820000,6.692,6.699,6.653,6.66,12861.5
+1699661880000,6.66,6.723,6.659,6.717,19377.4
+1699661940000,6.717,6.746,6.697,6.742,32249.3
+1699662000000,6.742,6.742,6.701,6.719,22491.6
+1699662060000,6.718,6.738,6.717,6.721,8399.5
+1699662120000,6.721,6.729,6.705,6.708,5584.0
+1699662180000,6.708,6.71,6.691,6.692,6361.4
+1699662240000,6.693,6.703,6.688,6.699,4534.4
+1699662300000,6.7,6.735,6.7,6.705,9202.1
+1699662360000,6.704,6.717,6.694,6.717,7194.1
+1699662420000,6.718,6.764,6.718,6.758,18223.3
+1699662480000,6.756,6.756,6.736,6.738,9748.2
+1699662540000,6.739,6.745,6.733,6.734,4849.0
+1699662600000,6.734,6.735,6.712,6.715,9219.1
+1699662660000,6.714,6.726,6.697,6.699,3544.4
+1699662720000,6.699,6.703,6.686,6.689,4173.4
+1699662780000,6.69,6.711,6.688,6.705,9618.5
+1699662840000,6.705,6.715,6.695,6.702,5964.8
+1699662900000,6.701,6.701,6.679,6.682,3978.4
+1699662960000,6.681,6.692,6.651,6.684,19691.0
+1699663020000,6.685,6.69,6.673,6.688,4876.3
+1699663080000,6.686,6.695,6.678,6.688,3619.7
+1699663140000,6.689,6.694,6.649,6.664,13912.7
+1699663200000,6.664,6.72,6.659,6.719,16278.6
+1699663260000,6.72,6.728,6.669,6.674,18178.7
+1699663320000,6.671,6.688,6.663,6.679,8462.0
+1699663380000,6.679,6.679,6.648,6.666,8223.6
+1699663440000,6.666,6.684,6.658,6.68,2516.7
+1699663500000,6.685,6.699,6.672,6.677,6948.1
+1699663560000,6.677,6.68,6.652,6.657,3941.3
+1699663620000,6.657,6.666,6.649,6.662,3346.0
+1699663680000,6.665,6.68,6.665,6.673,3783.8
+1699663740000,6.672,6.682,6.663,6.678,2046.4
+1699663800000,6.679,6.679,6.65,6.66,9286.8
+1699663860000,6.661,6.662,6.65,6.654,2591.7
+1699663920000,6.653,6.653,6.644,6.644,9168.5
+1699663980000,6.645,6.671,6.64,6.671,5868.4
+1699664040000,6.671,6.691,6.667,6.688,5958.6
+1699664100000,6.688,6.709,6.683,6.695,5188.0
+1699664160000,6.693,6.693,6.679,6.686,4058.9
+1699664220000,6.686,6.697,6.685,6.69,6169.3
+1699664280000,6.689,6.695,6.684,6.694,1476.5
+1699664340000,6.695,6.744,6.695,6.742,9540.2
+1699664400000,6.744,6.783,6.744,6.774,23314.9
+1699664460000,6.774,6.785,6.747,6.749,8629.3
+1699664520000,6.748,6.753,6.722,6.725,18366.9
+1699664580000,6.724,6.726,6.7,6.708,9938.4
+1699664640000,6.707,6.713,6.67,6.693,14676.8
+1699664700000,6.694,6.719,6.688,6.699,7529.2
+1699664760000,6.699,6.734,6.689,6.734,12322.2
+1699664820000,6.735,6.754,6.731,6.753,8003.9
+1699664880000,6.752,6.793,6.747,6.751,19220.2
+1699664940000,6.751,6.754,6.729,6.744,8296.2
+1699665000000,6.746,6.748,6.723,6.728,6226.2
+1699665060000,6.729,6.743,6.727,6.742,2693.5
+1699665120000,6.744,6.751,6.726,6.734,3596.0
+1699665180000,6.734,6.739,6.725,6.736,4182.6
+1699665240000,6.736,6.74,6.728,6.732,1741.2
+1699665300000,6.733,6.748,6.716,6.745,6634.9
+1699665360000,6.746,6.784,6.746,6.761,16610.0
+1699665420000,6.761,6.772,6.74,6.745,7576.4
+1699665480000,6.746,6.774,6.736,6.772,8389.0
+1699665540000,6.773,6.776,6.751,6.752,8466.6
+1699665600000,6.755,6.791,6.752,6.782,8786.8
+1699665660000,6.782,6.824,6.782,6.812,20542.4
+1699665720000,6.812,6.828,6.809,6.827,15168.7
+1699665780000,6.828,6.872,6.828,6.871,25542.1
+1699665840000,6.871,6.874,6.8,6.866,39168.7
+1699665900000,6.865,6.888,6.83,6.835,39950.2
+1699665960000,6.834,6.834,6.8,6.806,21137.9
+1699666020000,6.807,6.819,6.8,6.818,21382.2
+1699666080000,6.82,6.895,6.82,6.889,24586.7
+1699666140000,6.888,6.895,6.84,6.84,28623.1
+1699666200000,6.839,6.889,6.831,6.887,15279.0
+1699666260000,6.887,6.909,6.88,6.895,23693.6
+1699666320000,6.894,6.92,6.882,6.884,34465.3
+1699666380000,6.885,6.885,6.81,6.814,23564.8
+1699666440000,6.814,6.866,6.811,6.863,16893.9
+1699666500000,6.864,6.868,6.823,6.831,13900.3
+1699666560000,6.83,6.871,6.819,6.838,14909.6
+1699666620000,6.837,6.837,6.813,6.815,10791.0
+1699666680000,6.815,6.825,6.807,6.818,6028.0
+1699666740000,6.819,6.868,6.818,6.837,21311.4
+1699666800000,6.838,6.874,6.828,6.873,14984.2
+1699666860000,6.873,6.904,6.871,6.899,14354.2
+1699666920000,6.9,6.918,6.891,6.905,31971.8
+1699666980000,6.904,6.913,6.889,6.899,21282.5
+1699667040000,6.897,6.898,6.889,6.897,9072.1
+1699667100000,6.896,6.897,6.85,6.855,19768.8
+1699667160000,6.856,6.917,6.855,6.909,22893.2
+1699667220000,6.909,6.91,6.821,6.823,23398.7
+1699667280000,6.822,6.851,6.805,6.844,27288.0
+1699667340000,6.844,6.861,6.825,6.839,17543.8
+1699667400000,6.84,6.84,6.68,6.742,111598.1
+1699667460000,6.743,6.793,6.715,6.793,23457.3
+1699667520000,6.792,6.82,6.778,6.79,33931.2
+1699667580000,6.789,6.812,6.764,6.794,21059.4
+1699667640000,6.798,6.8,6.747,6.775,19365.6
+1699667700000,6.773,6.812,6.764,6.768,11349.3
+1699667760000,6.768,6.858,6.763,6.858,16309.6
+1699667820000,6.857,6.897,6.835,6.872,23734.2
+1699667880000,6.872,6.88,6.861,6.866,9869.7
+1699667940000,6.865,6.872,6.836,6.858,11774.5
+1699668000000,6.857,6.857,6.817,6.817,16294.8
+1699668060000,6.817,6.826,6.796,6.82,9743.4
+1699668120000,6.821,6.854,6.812,6.845,19219.4
+1699668180000,6.844,6.88,6.839,6.878,12693.0
+1699668240000,6.877,6.898,6.86,6.87,19120.6
+1699668300000,6.869,6.872,6.838,6.844,8050.8
+1699668360000,6.844,6.844,6.816,6.817,9123.1
+1699668420000,6.818,6.831,6.815,6.816,6516.0
+1699668480000,6.816,6.816,6.793,6.798,9512.6
+1699668540000,6.797,6.811,6.777,6.778,6411.3
+1699668600000,6.779,6.779,6.75,6.75,13655.2
+1699668660000,6.754,6.778,6.739,6.769,17351.0
+1699668720000,6.77,6.773,6.744,6.751,8457.8
+1699668780000,6.749,6.754,6.709,6.726,24064.5
+1699668840000,6.728,6.765,6.719,6.755,13374.4
+1699668900000,6.755,6.77,6.734,6.747,11283.9
+1699668960000,6.746,6.751,6.713,6.736,13377.6
+1699669020000,6.738,6.748,6.713,6.722,10429.6
+1699669080000,6.724,6.747,6.705,6.747,8226.0
+1699669140000,6.746,6.748,6.708,6.708,8017.2
+1699669200000,6.71,6.717,6.681,6.692,15282.6
+1699669260000,6.693,6.721,6.666,6.72,16938.2
+1699669320000,6.719,6.758,6.711,6.738,15918.1
+1699669380000,6.737,6.747,6.729,6.742,7196.1
+1699669440000,6.741,6.751,6.731,6.734,7662.9
+1699669500000,6.734,6.753,6.728,6.752,6938.4
+1699669560000,6.751,6.765,6.746,6.756,5876.0
+1699669620000,6.758,6.758,6.723,6.728,6918.5
+1699669680000,6.728,6.731,6.718,6.724,3087.0
+1699669740000,6.723,6.73,6.716,6.719,4941.2
+1699669800000,6.717,6.725,6.702,6.705,5305.7
+1699669860000,6.703,6.726,6.675,6.725,14288.4
+1699669920000,6.725,6.761,6.723,6.75,6020.0
+1699669980000,6.749,6.754,6.732,6.743,6994.4
+1699670040000,6.744,6.744,6.726,6.733,3120.9
+1699670100000,6.734,6.762,6.734,6.762,3768.1
+1699670160000,6.762,6.762,6.74,6.748,5067.6
+1699670220000,6.748,6.761,6.746,6.756,5965.4
+1699670280000,6.753,6.776,6.753,6.772,2118.9
+1699670340000,6.771,6.786,6.771,6.779,4260.2
+1699670400000,6.78,6.819,6.776,6.802,12942.4
+1699670460000,6.802,6.828,6.8,6.816,8166.8
+1699670520000,6.814,6.814,6.801,6.81,3977.9
+1699670580000,6.81,6.844,6.81,6.834,5192.3
+1699670640000,6.834,6.846,6.822,6.835,5001.0
+1699670700000,6.836,6.889,6.836,6.885,21263.5
+1699670760000,6.884,6.893,6.874,6.886,10673.7
+1699670820000,6.887,6.894,6.876,6.883,27940.2
+1699670880000,6.882,6.882,6.845,6.846,10449.6
+1699670940000,6.846,6.857,6.841,6.852,4897.5
+1699671000000,6.851,6.853,6.833,6.84,7353.4
+1699671060000,6.841,6.844,6.834,6.842,4368.7
+1699671120000,6.842,6.846,6.838,6.84,2402.2
+1699671180000,6.839,6.866,6.837,6.854,5471.3
+1699671240000,6.852,6.852,6.816,6.819,11333.7
+1699671300000,6.818,6.829,6.813,6.817,5838.7
+1699671360000,6.818,6.825,6.808,6.809,6179.1
+1699671420000,6.81,6.818,6.795,6.815,5325.8
+1699671480000,6.814,6.849,6.81,6.836,8149.2
+1699671540000,6.835,6.836,6.82,6.827,3082.6
+1699671600000,6.825,6.825,6.802,6.802,6196.0
+1699671660000,6.803,6.811,6.795,6.804,9922.5
+1699671720000,6.804,6.804,6.775,6.775,8747.2
+1699671780000,6.775,6.785,6.773,6.776,4530.2
+1699671840000,6.776,6.782,6.761,6.766,6126.0
+1699671900000,6.766,6.772,6.738,6.751,7850.0
+1699671960000,6.75,6.759,6.735,6.743,7379.4
+1699672020000,6.744,6.748,6.722,6.729,13527.6
+1699672080000,6.729,6.734,6.708,6.722,12835.4
+1699672140000,6.723,6.73,6.713,6.727,8199.9
+1699672200000,6.725,6.725,6.717,6.718,10638.7
+1699672260000,6.717,6.717,6.703,6.713,9366.0
+1699672320000,6.711,6.713,6.692,6.706,9306.9
+1699672380000,6.706,6.763,6.704,6.759,7595.6
+1699672440000,6.76,6.762,6.741,6.744,10238.9
+1699672500000,6.743,6.755,6.73,6.73,13334.8
+1699672560000,6.727,6.727,6.69,6.703,5499.7
+1699672620000,6.702,6.74,6.702,6.72,8286.2
+1699672680000,6.72,6.776,6.712,6.771,9140.4
+1699672740000,6.77,6.77,6.726,6.728,6273.5
+1699672800000,6.73,6.766,6.73,6.761,4919.7
+1699672860000,6.761,6.777,6.749,6.776,5669.5
+1699672920000,6.775,6.775,6.746,6.748,4917.5
+1699672980000,6.75,6.776,6.75,6.77,4531.4
+1699673040000,6.771,6.779,6.748,6.752,5820.6
+1699673100000,6.754,6.766,6.731,6.737,4300.3
+1699673160000,6.735,6.735,6.69,6.696,14938.3
+1699673220000,6.696,6.727,6.686,6.72,9328.4
+1699673280000,6.721,6.726,6.692,6.712,10215.9
+1699673340000,6.712,6.728,6.709,6.72,6436.4
+1699673400000,6.716,6.719,6.688,6.697,4801.6
+1699673460000,6.697,6.747,6.697,6.741,7559.8
+1699673520000,6.741,6.75,6.714,6.722,7134.6
+1699673580000,6.723,6.728,6.704,6.719,5822.5
+1699673640000,6.717,6.735,6.712,6.725,5880.0
+1699673700000,6.726,6.727,6.702,6.707,8547.4
+1699673760000,6.708,6.708,6.683,6.685,8367.2
+1699673820000,6.687,6.708,6.681,6.704,3827.8
+1699673880000,6.706,6.71,6.702,6.709,1092.8
+1699673940000,6.707,6.711,6.698,6.704,3616.5
+1699674000000,6.704,6.706,6.686,6.696,8180.3
+1699674060000,6.698,6.713,6.694,6.712,6699.6
+1699674120000,6.711,6.715,6.705,6.707,3330.5
+1699674180000,6.705,6.712,6.689,6.689,5814.2
+1699674240000,6.688,6.7,6.683,6.691,6847.3
+1699674300000,6.689,6.697,6.674,6.678,10692.0
+1699674360000,6.677,6.679,6.654,6.67,14403.1
+1699674420000,6.669,6.693,6.665,6.678,8193.8
+1699674480000,6.679,6.703,6.675,6.699,3550.7
+1699674540000,6.698,6.701,6.679,6.68,5587.5
+1699674600000,6.679,6.699,6.671,6.696,6012.8
+1699674660000,6.696,6.707,6.675,6.675,4659.4
+1699674720000,6.676,6.698,6.672,6.698,3651.9
+1699674780000,6.698,6.698,6.679,6.684,3383.1
+1699674840000,6.684,6.691,6.67,6.67,2730.7
+1699674900000,6.67,6.686,6.632,6.64,23166.8
+1699674960000,6.64,6.672,6.638,6.652,13323.0
+1699675020000,6.653,6.664,6.644,6.663,5566.6
+1699675080000,6.663,6.664,6.638,6.646,5585.9
+1699675140000,6.647,6.65,6.633,6.641,6677.4
+1699675200000,6.641,6.675,6.624,6.674,10635.3
+1699675260000,6.675,6.685,6.649,6.658,7790.0
+1699675320000,6.659,6.668,6.65,6.665,13665.9
+1699675380000,6.665,6.675,6.612,6.613,15448.4
+1699675440000,6.615,6.618,6.524,6.598,107675.5
+1699675500000,6.599,6.612,6.534,6.612,63617.6
+1699675560000,6.61,6.632,6.598,6.626,22937.2
+1699675620000,6.628,6.628,6.598,6.607,11969.9
+1699675680000,6.605,6.608,6.583,6.604,14188.2
+1699675740000,6.606,6.612,6.595,6.597,5463.4
+1699675800000,6.6,6.621,6.59,6.604,9418.5
+1699675860000,6.602,6.637,6.602,6.634,9350.7
+1699675920000,6.634,6.644,6.607,6.614,8132.7
+1699675980000,6.614,6.624,6.609,6.618,3215.3
+1699676040000,6.616,6.624,6.6,6.605,6137.7
+1699676100000,6.605,6.61,6.582,6.59,8588.1
+1699676160000,6.591,6.622,6.587,6.588,13227.6
+1699676220000,6.589,6.611,6.587,6.608,6347.9
+1699676280000,6.608,6.608,6.564,6.573,12113.9
+1699676340000,6.572,6.583,6.56,6.579,7583.6
+1699676400000,6.578,6.587,6.56,6.564,6825.6
+1699676460000,6.565,6.569,6.528,6.529,19366.0
+1699676520000,6.529,6.556,6.486,6.552,38171.9
+1699676580000,6.549,6.573,6.518,6.521,20610.1
+1699676640000,6.521,6.536,6.497,6.51,25262.3
+1699676700000,6.509,6.509,6.414,6.461,94050.5
+1699676760000,6.462,6.503,6.442,6.457,39336.9
+1699676820000,6.457,6.503,6.422,6.488,38916.8
+1699676880000,6.487,6.519,6.475,6.511,29622.5
+1699676940000,6.512,6.514,6.45,6.468,15568.9
+1699677000000,6.468,6.508,6.442,6.477,47307.4
+1699677060000,6.476,6.478,6.427,6.46,26507.4
+1699677120000,6.465,6.53,6.462,6.513,13316.2
+1699677180000,6.513,6.528,6.471,6.478,17201.4
+1699677240000,6.479,6.503,6.479,6.503,11739.3
+1699677300000,6.502,6.528,6.502,6.523,10606.6
+1699677360000,6.524,6.538,6.504,6.53,16105.0
+1699677420000,6.53,6.536,6.512,6.527,15752.9
+1699677480000,6.529,6.533,6.5,6.521,11394.9
+1699677540000,6.523,6.536,6.511,6.524,8515.5
+1699677600000,6.525,6.526,6.508,6.51,5836.2
+1699677660000,6.509,6.538,6.5,6.533,12550.8
+1699677720000,6.533,6.54,6.524,6.524,6255.4
+1699677780000,6.525,6.543,6.525,6.533,5654.0
+1699677840000,6.534,6.543,6.527,6.53,5017.5
+1699677900000,6.531,6.563,6.531,6.549,7452.8
+1699677960000,6.548,6.548,6.52,6.522,8779.6
+1699678020000,6.521,6.536,6.515,6.528,8318.1
+1699678080000,6.527,6.533,6.524,6.527,2373.6
+1699678140000,6.527,6.534,6.517,6.517,2462.6
+1699678200000,6.517,6.547,6.514,6.535,7741.3
+1699678260000,6.532,6.557,6.53,6.549,4522.7
+1699678320000,6.549,6.559,6.542,6.55,5426.9
+1699678380000,6.548,6.56,6.547,6.557,4960.0
+1699678440000,6.557,6.56,6.528,6.546,5434.9
+1699678500000,6.546,6.561,6.539,6.559,4711.0
+1699678560000,6.558,6.566,6.549,6.559,4161.6
+1699678620000,6.559,6.578,6.554,6.578,5351.1
+1699678680000,6.576,6.577,6.559,6.561,4653.3
+1699678740000,6.562,6.576,6.562,6.565,5951.8
+1699678800000,6.564,6.575,6.543,6.544,7649.3
+1699678860000,6.544,6.577,6.541,6.571,9733.3
+1699678920000,6.572,6.578,6.555,6.555,8577.8
+1699678980000,6.556,6.565,6.551,6.556,4663.4
+1699679040000,6.556,6.572,6.554,6.572,8829.5
+1699679100000,6.573,6.602,6.569,6.582,10322.5
+1699679160000,6.582,6.594,6.546,6.546,12220.9
+1699679220000,6.547,6.58,6.545,6.572,13966.1
+1699679280000,6.57,6.574,6.547,6.569,13257.1
+1699679340000,6.571,6.581,6.567,6.574,5010.9
+1699679400000,6.575,6.592,6.574,6.589,4680.1
+1699679460000,6.589,6.602,6.583,6.596,7918.1
+1699679520000,6.597,6.6,6.587,6.592,4336.2
+1699679580000,6.593,6.606,6.589,6.6,8094.8
+1699679640000,6.598,6.603,6.587,6.592,2068.5
+1699679700000,6.594,6.607,6.591,6.592,7039.9
+1699679760000,6.592,6.609,6.592,6.603,5978.7
+1699679820000,6.603,6.609,6.593,6.6,4116.6
+1699679880000,6.599,6.605,6.591,6.599,5837.0
+1699679940000,6.6,6.616,6.599,6.616,4179.2
+1699680000000,6.614,6.624,6.607,6.62,6789.0
+1699680060000,6.619,6.633,6.614,6.625,8517.2
+1699680120000,6.624,6.64,6.623,6.631,5752.8
+1699680180000,6.632,6.646,6.632,6.641,3578.9
+1699680240000,6.641,6.649,6.626,6.648,6309.9
+1699680300000,6.646,6.646,6.619,6.619,12605.3
+1699680360000,6.618,6.628,6.618,6.623,2766.0
+1699680420000,6.624,6.636,6.622,6.635,4738.5
+1699680480000,6.635,6.643,6.632,6.643,4723.3
+1699680540000,6.642,6.669,6.639,6.664,13466.2
+1699680600000,6.661,6.669,6.652,6.662,8122.2
+1699680660000,6.662,6.68,6.658,6.675,11875.6
+1699680720000,6.674,6.679,6.666,6.672,5257.3
+1699680780000,6.672,6.678,6.666,6.668,7927.4
+1699680840000,6.668,6.684,6.663,6.674,14923.0
+1699680900000,6.675,6.684,6.666,6.667,7019.9
+1699680960000,6.668,6.67,6.651,6.66,8292.4
+1699681020000,6.662,6.663,6.647,6.652,6608.1
+1699681080000,6.65,6.669,6.65,6.661,7499.6
+1699681140000,6.661,6.661,6.648,6.65,6882.8
+1699681200000,6.65,6.659,6.64,6.64,6315.4
+1699681260000,6.639,6.647,6.632,6.64,11767.3
+1699681320000,6.64,6.649,6.63,6.634,3986.6
+1699681380000,6.634,6.636,6.622,6.622,2180.3
+1699681440000,6.621,6.634,6.618,6.624,6434.3
+1699681500000,6.627,6.645,6.627,6.64,4389.9
+1699681560000,6.64,6.649,6.624,6.625,7215.5
+1699681620000,6.625,6.638,6.623,6.636,4385.4
+1699681680000,6.633,6.636,6.628,6.634,2265.4
+1699681740000,6.635,6.636,6.629,6.629,3758.3
+1699681800000,6.629,6.631,6.613,6.614,6742.6
+1699681860000,6.615,6.621,6.613,6.62,3311.6
+1699681920000,6.621,6.632,6.614,6.62,3320.6
+1699681980000,6.62,6.621,6.611,6.621,3510.9
+1699682040000,6.62,6.624,6.612,6.616,3910.8
+1699682100000,6.617,6.623,6.594,6.597,8258.1
+1699682160000,6.597,6.607,6.593,6.595,4758.9
+1699682220000,6.595,6.607,6.592,6.6,5027.3
+1699682280000,6.6,6.6,6.591,6.596,2002.8
+1699682340000,6.597,6.6,6.592,6.598,3367.2
+1699682400000,6.597,6.61,6.594,6.61,4352.6
+1699682460000,6.611,6.63,6.611,6.618,4353.5
+1699682520000,6.617,6.617,6.6,6.605,2719.5
+1699682580000,6.604,6.605,6.584,6.585,5034.3
+1699682640000,6.585,6.59,6.561,6.563,15784.1
+1699682700000,6.564,6.591,6.549,6.576,13315.9
+1699682760000,6.576,6.577,6.557,6.568,13242.1
+1699682820000,6.568,6.578,6.552,6.559,7296.7
+1699682880000,6.559,6.564,6.545,6.546,8739.2
+1699682940000,6.546,6.548,6.52,6.527,12571.8
+1699683000000,6.525,6.533,6.484,6.508,38613.7
+1699683060000,6.509,6.52,6.5,6.519,15200.4
+1699683120000,6.519,6.543,6.519,6.519,13559.5
+1699683180000,6.519,6.522,6.51,6.51,2927.8
+1699683240000,6.511,6.52,6.506,6.513,7616.1
+1699683300000,6.512,6.535,6.51,6.533,7361.0
+1699683360000,6.531,6.531,6.484,6.513,18300.1
+1699683420000,6.513,6.532,6.513,6.521,9492.8
+1699683480000,6.521,6.534,6.516,6.534,6518.0
+1699683540000,6.533,6.534,6.519,6.527,3927.5
+1699683600000,6.526,6.536,6.516,6.525,6351.3
+1699683660000,6.525,6.536,6.52,6.534,5613.6
+1699683720000,6.534,6.552,6.532,6.54,10000.3
+1699683780000,6.54,6.548,6.535,6.547,4359.5
+1699683840000,6.547,6.549,6.544,6.546,1106.7
+1699683900000,6.547,6.564,6.545,6.549,11468.9
+1699683960000,6.548,6.565,6.545,6.561,6815.7
+1699684020000,6.561,6.567,6.557,6.56,4233.2
+1699684080000,6.56,6.576,6.56,6.572,2591.0
+1699684140000,6.572,6.579,6.572,6.573,3114.3
+1699684200000,6.572,6.602,6.567,6.596,42893.1
+1699684260000,6.597,6.602,6.59,6.592,4631.6
+1699684320000,6.592,6.607,6.586,6.599,6974.2
+1699684380000,6.599,6.6,6.578,6.585,9173.8
+1699684440000,6.584,6.584,6.564,6.569,6515.8
+1699684500000,6.57,6.575,6.565,6.574,6078.6
+1699684560000,6.575,6.584,6.572,6.58,5712.7
+1699684620000,6.58,6.58,6.567,6.57,5415.8
+1699684680000,6.571,6.581,6.561,6.574,11217.6
+1699684740000,6.574,6.588,6.572,6.584,13155.2
+1699684800000,6.585,6.599,6.579,6.586,7665.7
+1699684860000,6.585,6.611,6.576,6.611,12344.3
+1699684920000,6.612,6.621,6.6,6.6,7489.0
+1699684980000,6.601,6.61,6.601,6.608,2273.3
+1699685040000,6.608,6.625,6.606,6.623,4402.4
+1699685100000,6.623,6.63,6.617,6.617,3575.6
+1699685160000,6.619,6.63,6.619,6.626,1685.3
+1699685220000,6.626,6.671,6.624,6.656,25952.2
+1699685280000,6.656,6.738,6.655,6.738,30940.0
+1699685340000,6.739,6.748,6.702,6.702,47482.0
+1699685400000,6.702,6.707,6.672,6.675,23680.5
+1699685460000,6.676,6.688,6.661,6.668,10742.4
+1699685520000,6.668,6.67,6.654,6.658,7435.0
+1699685580000,6.659,6.66,6.649,6.656,5841.4
+1699685640000,6.657,6.66,6.652,6.655,3158.2
+1699685700000,6.655,6.661,6.642,6.646,4438.5
+1699685760000,6.646,6.653,6.624,6.628,5605.1
+1699685820000,6.629,6.643,6.624,6.642,4845.0
+1699685880000,6.64,6.64,6.616,6.617,4199.6
+1699685940000,6.617,6.617,6.594,6.605,15288.5
+1699686000000,6.606,6.612,6.598,6.598,7013.1
+1699686060000,6.597,6.597,6.571,6.575,22108.3
+1699686120000,6.575,6.595,6.571,6.592,6957.7
+1699686180000,6.592,6.594,6.562,6.567,10416.6
+1699686240000,6.566,6.567,6.557,6.563,6289.8
+1699686300000,6.564,6.601,6.564,6.579,9013.7
+1699686360000,6.577,6.577,6.546,6.561,15277.3
+1699686420000,6.561,6.565,6.545,6.557,8923.1
+1699686480000,6.555,6.565,6.551,6.558,4834.4
+1699686540000,6.558,6.571,6.554,6.555,4986.5
+1699686600000,6.554,6.574,6.553,6.553,15296.3
+1699686660000,6.552,6.567,6.551,6.56,5130.2
+1699686720000,6.559,6.559,6.547,6.551,2671.1
+1699686780000,6.551,6.561,6.541,6.546,6718.2
+1699686840000,6.544,6.555,6.544,6.552,3401.4
+1699686900000,6.553,6.569,6.551,6.569,5805.3
+1699686960000,6.569,6.585,6.563,6.572,5592.7
+1699687020000,6.572,6.572,6.559,6.565,2959.6
+1699687080000,6.567,6.577,6.567,6.577,2718.0
+1699687140000,6.578,6.593,6.566,6.569,8934.5
+1699687200000,6.568,6.572,6.565,6.568,1782.7
+1699687260000,6.567,6.571,6.56,6.57,3256.3
+1699687320000,6.568,6.572,6.561,6.572,1472.0
+1699687380000,6.57,6.593,6.568,6.586,6393.8
+1699687440000,6.585,6.585,6.575,6.581,1697.8
+1699687500000,6.58,6.588,6.578,6.582,2100.0
+1699687560000,6.582,6.583,6.575,6.579,2390.1
+1699687620000,6.579,6.585,6.575,6.582,2288.8
+1699687680000,6.583,6.588,6.575,6.577,1902.8
+1699687740000,6.576,6.587,6.572,6.587,3580.3
+1699687800000,6.585,6.588,6.578,6.582,4030.1
+1699687860000,6.583,6.584,6.574,6.578,2609.2
+1699687920000,6.578,6.592,6.578,6.585,4279.8
+1699687980000,6.586,6.601,6.579,6.601,4507.6
+1699688040000,6.6,6.607,6.593,6.596,5496.3
+1699688100000,6.599,6.609,6.566,6.567,14710.6
+1699688160000,6.569,6.592,6.569,6.575,4516.7
+1699688220000,6.574,6.589,6.571,6.584,2231.4
+1699688280000,6.586,6.595,6.577,6.577,4239.4
+1699688340000,6.577,6.577,6.552,6.57,7766.6
+1699688400000,6.569,6.572,6.551,6.558,8264.1
+1699688460000,6.56,6.568,6.556,6.556,4332.7
+1699688520000,6.556,6.556,6.526,6.538,6662.7
+1699688580000,6.539,6.546,6.532,6.532,5143.3
+1699688640000,6.533,6.541,6.524,6.529,7882.3
+1699688700000,6.528,6.53,6.507,6.527,8926.0
+1699688760000,6.527,6.534,6.5,6.509,7738.9
+1699688820000,6.508,6.521,6.502,6.516,8574.7
+1699688880000,6.515,6.521,6.503,6.506,15400.9
+1699688940000,6.505,6.505,6.489,6.499,8148.9
+1699689000000,6.498,6.507,6.473,6.502,13297.3
+1699689060000,6.501,6.501,6.48,6.488,8696.9
+1699689120000,6.489,6.497,6.482,6.494,7445.3
+1699689180000,6.492,6.507,6.487,6.499,5205.1
+1699689240000,6.499,6.503,6.473,6.475,4509.9
+1699689300000,6.475,6.494,6.467,6.49,8547.4
+1699689360000,6.491,6.507,6.491,6.5,5899.6
+1699689420000,6.501,6.526,6.501,6.519,6325.3
+1699689480000,6.519,6.521,6.51,6.51,2489.9
+1699689540000,6.509,6.514,6.5,6.508,7276.7
+1699689600000,6.509,6.521,6.506,6.513,7761.4
+1699689660000,6.514,6.531,6.501,6.528,5648.5
+1699689720000,6.528,6.528,6.506,6.508,5178.4
+1699689780000,6.508,6.514,6.468,6.473,44080.6
+1699689840000,6.475,6.486,6.465,6.477,9909.3
+1699689900000,6.477,6.498,6.473,6.473,9208.0
+1699689960000,6.473,6.476,6.459,6.464,8330.1
+1699690020000,6.463,6.466,6.438,6.444,14870.6
+1699690080000,6.445,6.452,6.439,6.444,9818.2
+1699690140000,6.444,6.46,6.439,6.46,9088.7
+1699690200000,6.461,6.483,6.461,6.473,5839.0
+1699690260000,6.472,6.49,6.461,6.486,5278.8
+1699690320000,6.487,6.488,6.469,6.471,3399.4
+1699690380000,6.472,6.475,6.45,6.45,5804.0
+1699690440000,6.45,6.463,6.443,6.455,6608.9
+1699690500000,6.455,6.482,6.447,6.481,9396.3
+1699690560000,6.483,6.494,6.48,6.488,5569.0
+1699690620000,6.485,6.486,6.464,6.481,13133.3
+1699690680000,6.481,6.486,6.471,6.474,3836.6
+1699690740000,6.472,6.488,6.468,6.476,8907.3
+1699690800000,6.474,6.489,6.462,6.474,8460.3
+1699690860000,6.473,6.475,6.461,6.462,6392.6
+1699690920000,6.463,6.465,6.444,6.447,21803.1
+1699690980000,6.447,6.467,6.434,6.464,6347.3
+1699691040000,6.464,6.467,6.453,6.456,8909.1
+1699691100000,6.456,6.46,6.443,6.45,10898.4
+1699691160000,6.449,6.45,6.429,6.43,12427.3
+1699691220000,6.431,6.461,6.429,6.46,6621.6
+1699691280000,6.461,6.468,6.46,6.461,1922.7
+1699691340000,6.46,6.466,6.45,6.462,4288.8
+1699691400000,6.463,6.479,6.455,6.475,7891.0
+1699691460000,6.475,6.492,6.472,6.483,6397.0
+1699691520000,6.483,6.488,6.474,6.477,10199.4
+1699691580000,6.477,6.479,6.467,6.479,5389.3
+1699691640000,6.479,6.481,6.46,6.472,11963.3
+1699691700000,6.473,6.486,6.473,6.477,7410.9
+1699691760000,6.475,6.475,6.459,6.463,5378.8
+1699691820000,6.461,6.464,6.454,6.457,3606.0
+1699691880000,6.458,6.459,6.451,6.453,2381.1
+1699691940000,6.452,6.458,6.448,6.458,2110.8
+1699692000000,6.458,6.47,6.45,6.451,7517.0
+1699692060000,6.453,6.455,6.45,6.453,2625.9
+1699692120000,6.452,6.453,6.437,6.442,3404.4
+1699692180000,6.437,6.456,6.437,6.456,2902.4
+1699692240000,6.456,6.456,6.444,6.453,2853.6
+1699692300000,6.455,6.474,6.449,6.466,3526.5
+1699692360000,6.467,6.478,6.467,6.475,7242.4
+1699692420000,6.474,6.474,6.451,6.452,2532.3
+1699692480000,6.452,6.455,6.446,6.454,3304.0
+1699692540000,6.455,6.459,6.446,6.457,5296.8
+1699692600000,6.456,6.468,6.455,6.46,5392.3
+1699692660000,6.458,6.463,6.452,6.462,2559.6
+1699692720000,6.462,6.473,6.462,6.468,2917.8
+1699692780000,6.468,6.471,6.458,6.468,3147.5
+1699692840000,6.467,6.467,6.459,6.464,1942.7
+1699692900000,6.465,6.467,6.444,6.444,3240.3
+1699692960000,6.445,6.454,6.445,6.45,3547.6
+1699693020000,6.451,6.455,6.448,6.454,4407.6
+1699693080000,6.454,6.456,6.441,6.448,3770.7
+1699693140000,6.446,6.451,6.438,6.448,4368.1
+1699693200000,6.45,6.473,6.448,6.47,8946.1
+1699693260000,6.47,6.477,6.465,6.475,5665.5
+1699693320000,6.475,6.479,6.462,6.463,6571.4
+1699693380000,6.462,6.473,6.462,6.47,3932.5
+1699693440000,6.47,6.474,6.446,6.451,13086.0
+1699693500000,6.451,6.453,6.438,6.441,9137.1
+1699693560000,6.439,6.439,6.422,6.428,14169.2
+1699693620000,6.427,6.439,6.426,6.437,5586.4
+1699693680000,6.437,6.438,6.423,6.431,5890.8
+1699693740000,6.429,6.432,6.42,6.429,5820.4
+1699693800000,6.428,6.444,6.428,6.428,6876.7
+1699693860000,6.427,6.433,6.416,6.428,7459.9
+1699693920000,6.427,6.427,6.409,6.415,7954.2
+1699693980000,6.415,6.429,6.415,6.421,3029.1
+1699694040000,6.421,6.438,6.421,6.438,2744.3
+1699694100000,6.438,6.442,6.435,6.435,2396.7
+1699694160000,6.434,6.454,6.434,6.453,3160.1
+1699694220000,6.454,6.462,6.445,6.459,3560.6
+1699694280000,6.459,6.471,6.458,6.467,3675.8
+1699694340000,6.466,6.475,6.466,6.473,3339.6
+1699694400000,6.473,6.489,6.473,6.485,5072.1
+1699694460000,6.486,6.5,6.475,6.496,14089.7
+1699694520000,6.496,6.506,6.494,6.497,6672.0
+1699694580000,6.497,6.498,6.484,6.497,8140.7
+1699694640000,6.497,6.506,6.494,6.495,6930.0
+1699694700000,6.495,6.504,6.495,6.498,4656.6
+1699694760000,6.499,6.503,6.496,6.499,4663.8
+1699694820000,6.498,6.509,6.494,6.502,6257.8
+1699694880000,6.502,6.514,6.5,6.504,5628.6
+1699694940000,6.504,6.508,6.501,6.504,3552.2
+1699695000000,6.503,6.508,6.499,6.504,5050.8
+1699695060000,6.504,6.512,6.503,6.509,2595.3
+1699695120000,6.507,6.507,6.489,6.49,3598.0
+1699695180000,6.489,6.501,6.489,6.501,2711.9
+1699695240000,6.499,6.505,6.496,6.502,1248.4
+1699695300000,6.502,6.502,6.483,6.488,5338.3
+1699695360000,6.487,6.488,6.474,6.475,10097.2
+1699695420000,6.475,6.488,6.474,6.477,5837.9
+1699695480000,6.478,6.478,6.468,6.474,3566.9
+1699695540000,6.474,6.482,6.466,6.469,4911.2
+1699695600000,6.468,6.471,6.444,6.448,12839.2
+1699695660000,6.448,6.467,6.448,6.461,5475.1
+1699695720000,6.462,6.468,6.461,6.466,1264.6
+1699695780000,6.466,6.472,6.466,6.466,3486.0
+1699695840000,6.466,6.468,6.457,6.465,4329.3
+1699695900000,6.467,6.473,6.463,6.463,3240.1
+1699695960000,6.465,6.468,6.459,6.465,4028.3
+1699696020000,6.465,6.472,6.463,6.472,3274.7
+1699696080000,6.471,6.475,6.467,6.467,2468.8
+1699696140000,6.468,6.472,6.462,6.462,2153.7
+1699696200000,6.463,6.471,6.459,6.465,4323.6
+1699696260000,6.465,6.465,6.458,6.463,2859.3
+1699696320000,6.463,6.468,6.46,6.468,2127.8
+1699696380000,6.467,6.471,6.465,6.471,857.1
+1699696440000,6.47,6.482,6.469,6.48,2172.4
+1699696500000,6.481,6.485,6.48,6.484,2543.3
+1699696560000,6.483,6.486,6.481,6.482,2184.9
+1699696620000,6.482,6.491,6.482,6.484,1518.6
+1699696680000,6.483,6.491,6.481,6.491,799.0
+1699696740000,6.491,6.497,6.487,6.487,3443.9
+1699696800000,6.487,6.491,6.478,6.478,2675.9
+1699696860000,6.479,6.483,6.477,6.479,4682.5
+1699696920000,6.48,6.485,6.475,6.479,2815.8
+1699696980000,6.478,6.478,6.467,6.473,7441.4
+1699697040000,6.473,6.474,6.468,6.47,2889.5
+1699697100000,6.47,6.481,6.467,6.479,4804.8
+1699697160000,6.479,6.48,6.465,6.465,2323.2
+1699697220000,6.465,6.477,6.464,6.474,3938.8
+1699697280000,6.474,6.493,6.472,6.492,5829.7
+1699697340000,6.493,6.494,6.483,6.486,7517.2
+1699697400000,6.484,6.487,6.48,6.484,2891.7
+1699697460000,6.488,6.492,6.481,6.485,3140.9
+1699697520000,6.485,6.49,6.485,6.489,1568.9
+1699697580000,6.488,6.488,6.481,6.484,1255.9
+1699697640000,6.485,6.49,6.48,6.484,3227.8
+1699697700000,6.485,6.493,6.482,6.493,1586.7
+1699697760000,6.494,6.494,6.485,6.489,4228.9
+1699697820000,6.488,6.488,6.482,6.486,4655.6
+1699697880000,6.486,6.489,6.485,6.488,6211.9
+1699697940000,6.489,6.498,6.489,6.495,4749.4
+1699698000000,6.495,6.498,6.489,6.497,4978.9
+1699698060000,6.498,6.506,6.495,6.504,3982.9
+1699698120000,6.503,6.505,6.49,6.493,3372.8
+1699698180000,6.494,6.496,6.484,6.488,1853.2
+1699698240000,6.488,6.492,6.483,6.486,2581.8
+1699698300000,6.489,6.497,6.487,6.492,1625.0
+1699698360000,6.49,6.49,6.478,6.479,4607.2
+1699698420000,6.48,6.485,6.478,6.484,3019.5
+1699698480000,6.482,6.482,6.469,6.473,3508.4
+1699698540000,6.472,6.472,6.466,6.471,2419.8
+1699698600000,6.472,6.48,6.472,6.479,1762.6
+1699698660000,6.48,6.48,6.472,6.475,1018.2
+1699698720000,6.476,6.483,6.473,6.483,2561.2
+1699698780000,6.483,6.489,6.481,6.489,763.8
+1699698840000,6.49,6.5,6.49,6.497,3242.9
+1699698900000,6.497,6.506,6.495,6.505,3026.6
+1699698960000,6.506,6.521,6.506,6.518,6451.4
+1699699020000,6.517,6.518,6.512,6.513,3547.1
+1699699080000,6.514,6.543,6.514,6.532,14643.2
+1699699140000,6.532,6.537,6.528,6.535,6354.5
+1699699200000,6.534,6.534,6.518,6.52,10927.1
+1699699260000,6.52,6.523,6.512,6.512,8578.4
+1699699320000,6.512,6.515,6.504,6.515,4881.4
+1699699380000,6.515,6.544,6.515,6.541,12454.3
+1699699440000,6.54,6.552,6.532,6.536,5034.6
+1699699500000,6.536,6.548,6.53,6.534,6428.5
+1699699560000,6.533,6.582,6.523,6.554,47296.8
+1699699620000,6.553,6.553,6.506,6.527,50142.4
+1699699680000,6.524,6.54,6.517,6.539,12075.6
+1699699740000,6.54,6.541,6.531,6.532,4353.3
+1699699800000,6.531,6.542,6.53,6.532,4428.1
+1699699860000,6.532,6.56,6.532,6.555,13397.5
+1699699920000,6.556,6.559,6.553,6.553,3310.7
+1699699980000,6.553,6.56,6.549,6.55,1936.1
+1699700040000,6.55,6.558,6.543,6.552,6885.4
+1699700100000,6.552,6.562,6.552,6.558,2362.6
+1699700160000,6.557,6.557,6.554,6.555,942.8
+1699700220000,6.556,6.556,6.546,6.548,7651.4
+1699700280000,6.548,6.549,6.541,6.549,2540.0
+1699700340000,6.548,6.564,6.545,6.555,3301.7
+1699700400000,6.554,6.559,6.545,6.545,4485.3
+1699700460000,6.545,6.546,6.529,6.53,8893.5
+1699700520000,6.532,6.542,6.529,6.542,2935.6
+1699700580000,6.542,6.549,6.532,6.538,11617.6
+1699700640000,6.538,6.538,6.53,6.533,1288.2
+1699700700000,6.532,6.532,6.515,6.529,10192.5
+1699700760000,6.529,6.532,6.524,6.528,2999.4
+1699700820000,6.528,6.532,6.521,6.521,2319.4
+1699700880000,6.521,6.521,6.509,6.514,5385.9
+1699700940000,6.514,6.527,6.513,6.516,3131.5
+1699701000000,6.515,6.525,6.51,6.523,6001.5
+1699701060000,6.524,6.531,6.524,6.53,638.3
+1699701120000,6.529,6.529,6.512,6.513,3300.1
+1699701180000,6.512,6.513,6.506,6.513,3786.3
+1699701240000,6.513,6.522,6.513,6.519,3911.1
+1699701300000,6.52,6.523,6.502,6.502,4433.6
+1699701360000,6.503,6.51,6.5,6.501,3874.5
+1699701420000,6.501,6.504,6.486,6.491,9301.0
+1699701480000,6.492,6.494,6.484,6.489,4201.4
+1699701540000,6.489,6.491,6.484,6.487,2764.8
+1699701600000,6.485,6.497,6.485,6.496,3768.5
+1699701660000,6.496,6.498,6.493,6.497,2198.8
+1699701720000,6.496,6.509,6.496,6.509,2745.6
+1699701780000,6.51,6.522,6.507,6.522,5770.1
+1699701840000,6.522,6.523,6.509,6.515,3320.2
+1699701900000,6.511,6.519,6.509,6.511,2736.6
+1699701960000,6.51,6.51,6.491,6.491,4364.3
+1699702020000,6.492,6.496,6.49,6.494,1471.1
+1699702080000,6.493,6.498,6.468,6.469,14007.9
+1699702140000,6.468,6.477,6.464,6.472,5389.3
+1699702200000,6.471,6.474,6.445,6.445,10789.8
+1699702260000,6.447,6.452,6.433,6.449,8720.8
+1699702320000,6.45,6.451,6.44,6.449,7845.6
+1699702380000,6.449,6.472,6.437,6.44,10049.3
+1699702440000,6.438,6.46,6.433,6.45,10664.9
+1699702500000,6.449,6.465,6.442,6.458,6015.9
+1699702560000,6.458,6.458,6.446,6.448,4067.6
+1699702620000,6.45,6.463,6.45,6.462,5550.1
+1699702680000,6.459,6.459,6.447,6.452,6933.1
+1699702740000,6.45,6.455,6.448,6.453,1539.6
+1699702800000,6.451,6.453,6.445,6.453,1880.8
+1699702860000,6.453,6.455,6.447,6.455,6364.0
+1699702920000,6.455,6.459,6.451,6.454,1595.3
+1699702980000,6.454,6.459,6.451,6.453,2180.1
+1699703040000,6.453,6.455,6.447,6.449,1959.7
+1699703100000,6.449,6.451,6.441,6.446,3143.4
+1699703160000,6.446,6.446,6.431,6.431,4693.3
+1699703220000,6.431,6.434,6.422,6.431,9742.6
+1699703280000,6.432,6.435,6.424,6.427,4336.9
+1699703340000,6.426,6.427,6.419,6.422,3702.4
+1699703400000,6.423,6.43,6.42,6.424,3502.3
+1699703460000,6.424,6.429,6.416,6.419,6494.9
+1699703520000,6.42,6.423,6.412,6.414,4006.2
+1699703580000,6.414,6.426,6.414,6.423,8586.3
+1699703640000,6.423,6.433,6.423,6.425,6342.4
+1699703700000,6.425,6.431,6.421,6.428,2836.8
+1699703760000,6.428,6.43,6.421,6.423,2371.6
+1699703820000,6.422,6.431,6.422,6.429,2410.7
+1699703880000,6.428,6.428,6.424,6.426,1627.8
+1699703940000,6.426,6.428,6.416,6.418,3255.4
+1699704000000,6.418,6.424,6.411,6.421,4623.1
+1699704060000,6.421,6.421,6.4,6.4,8055.0
+1699704120000,6.4,6.403,6.37,6.373,32162.3
+1699704180000,6.372,6.397,6.37,6.393,13432.6
+1699704240000,6.393,6.408,6.39,6.406,11525.0
+1699704300000,6.406,6.414,6.397,6.402,11889.2
+1699704360000,6.402,6.424,6.399,6.424,7311.6
+1699704420000,6.425,6.43,6.403,6.408,8308.9
+1699704480000,6.408,6.423,6.402,6.422,8463.6
+1699704540000,6.421,6.424,6.417,6.42,4511.9
+1699704600000,6.419,6.434,6.419,6.432,5207.8
+1699704660000,6.431,6.441,6.425,6.429,5525.2
+1699704720000,6.427,6.427,6.403,6.413,8945.6
+1699704780000,6.414,6.43,6.414,6.43,2311.4
+1699704840000,6.429,6.429,6.42,6.425,3516.1
+1699704900000,6.425,6.43,6.417,6.429,5348.5
+1699704960000,6.429,6.439,6.429,6.439,2093.0
+1699705020000,6.439,6.456,6.439,6.45,4403.6
+1699705080000,6.449,6.461,6.445,6.457,9312.5
+1699705140000,6.456,6.473,6.456,6.464,12582.0
+1699705200000,6.464,6.473,6.461,6.467,6219.9
+1699705260000,6.467,6.47,6.461,6.47,5111.7
+1699705320000,6.47,6.474,6.467,6.471,2578.6
+1699705380000,6.472,6.475,6.463,6.464,5617.2
+1699705440000,6.464,6.473,6.463,6.471,2506.7
+1699705500000,6.472,6.476,6.465,6.47,3247.0
+1699705560000,6.469,6.47,6.463,6.467,1815.9
+1699705620000,6.468,6.47,6.462,6.464,1761.4
+1699705680000,6.464,6.48,6.464,6.479,1723.3
+1699705740000,6.478,6.481,6.469,6.47,3719.3
+1699705800000,6.47,6.472,6.466,6.466,2955.7
+1699705860000,6.465,6.467,6.44,6.445,9698.6
+1699705920000,6.444,6.455,6.441,6.455,3048.6
+1699705980000,6.456,6.462,6.448,6.449,3166.0
+1699706040000,6.448,6.452,6.447,6.449,1527.2
+1699706100000,6.451,6.458,6.448,6.45,2111.2
+1699706160000,6.449,6.467,6.447,6.463,4174.7
+1699706220000,6.462,6.474,6.461,6.461,5918.7
+1699706280000,6.462,6.469,6.459,6.469,3652.2
+1699706340000,6.469,6.47,6.461,6.47,2357.7
+1699706400000,6.471,6.475,6.467,6.47,3649.0
+1699706460000,6.471,6.475,6.469,6.469,3011.2
+1699706520000,6.469,6.475,6.457,6.47,6704.9
+1699706580000,6.471,6.471,6.445,6.447,9158.8
+1699706640000,6.447,6.45,6.445,6.448,2022.1
+1699706700000,6.449,6.458,6.449,6.458,2686.6
+1699706760000,6.459,6.466,6.458,6.462,2310.0
+1699706820000,6.461,6.468,6.459,6.467,1811.8
+1699706880000,6.466,6.466,6.451,6.454,1326.6
+1699706940000,6.454,6.457,6.454,6.457,685.8
+1699707000000,6.458,6.467,6.458,6.464,1288.6
+1699707060000,6.465,6.474,6.465,6.472,2468.5
+1699707120000,6.471,6.478,6.468,6.47,3940.0
+1699707180000,6.471,6.48,6.471,6.476,1260.9
+1699707240000,6.476,6.477,6.471,6.473,1907.3
+1699707300000,6.473,6.475,6.467,6.471,4037.7
+1699707360000,6.47,6.476,6.466,6.475,1909.8
+1699707420000,6.474,6.474,6.465,6.47,1772.4
+1699707480000,6.472,6.475,6.47,6.472,1913.6
+1699707540000,6.472,6.478,6.471,6.476,1453.9
+1699707600000,6.476,6.482,6.462,6.462,4427.2
+1699707660000,6.461,6.461,6.447,6.459,6206.1
+1699707720000,6.459,6.462,6.451,6.454,2392.6
+1699707780000,6.455,6.459,6.448,6.455,2864.1
+1699707840000,6.454,6.456,6.45,6.455,2394.8
+1699707900000,6.454,6.455,6.447,6.454,3894.8
+1699707960000,6.453,6.456,6.448,6.449,4027.8
+1699708020000,6.449,6.45,6.437,6.443,3452.2
+1699708080000,6.444,6.455,6.44,6.446,3736.6
+1699708140000,6.448,6.448,6.44,6.441,2866.1
+1699708200000,6.442,6.453,6.442,6.45,2226.0
+1699708260000,6.451,6.456,6.449,6.449,2543.1
+1699708320000,6.449,6.459,6.449,6.455,2531.5
+1699708380000,6.455,6.459,6.454,6.456,2332.7
+1699708440000,6.455,6.465,6.454,6.464,4134.6
+1699708500000,6.462,6.466,6.453,6.461,6114.0
+1699708560000,6.461,6.463,6.454,6.463,1741.2
+1699708620000,6.463,6.479,6.463,6.475,6425.2
+1699708680000,6.474,6.48,6.473,6.475,2721.8
+1699708740000,6.475,6.484,6.474,6.478,5325.0
+1699708800000,6.478,6.48,6.468,6.469,4037.1
+1699708860000,6.468,6.471,6.451,6.459,8537.6
+1699708920000,6.458,6.472,6.458,6.468,3606.3
+1699708980000,6.469,6.48,6.468,6.471,4316.9
+1699709040000,6.47,6.473,6.464,6.466,1917.8
+1699709100000,6.466,6.466,6.456,6.462,2306.3
+1699709160000,6.462,6.466,6.459,6.463,1823.9
+1699709220000,6.466,6.466,6.458,6.461,2150.3
+1699709280000,6.461,6.463,6.448,6.45,2002.4
+1699709340000,6.45,6.457,6.447,6.457,3164.9
+1699709400000,6.456,6.476,6.456,6.473,6052.3
+1699709460000,6.475,6.476,6.455,6.455,3244.1
+1699709520000,6.455,6.471,6.453,6.464,6956.1
+1699709580000,6.465,6.475,6.465,6.472,4106.9
+1699709640000,6.472,6.485,6.466,6.48,4837.4
+1699709700000,6.48,6.486,6.479,6.486,3364.1
+1699709760000,6.486,6.493,6.483,6.489,4549.4
+1699709820000,6.488,6.499,6.481,6.497,8242.2
+1699709880000,6.497,6.507,6.493,6.504,7503.3
+1699709940000,6.504,6.51,6.504,6.507,4286.4
+1699710000000,6.506,6.506,6.491,6.498,8212.2
+1699710060000,6.498,6.5,6.492,6.499,2456.2
+1699710120000,6.499,6.506,6.496,6.503,6775.2
+1699710180000,6.503,6.505,6.5,6.5,1617.9
+1699710240000,6.499,6.507,6.498,6.501,1898.1
+1699710300000,6.501,6.506,6.497,6.499,4111.7
+1699710360000,6.499,6.502,6.486,6.5,5121.4
+1699710420000,6.499,6.5,6.489,6.491,6552.0
+1699710480000,6.487,6.489,6.482,6.489,6620.1
+1699710540000,6.49,6.493,6.487,6.489,4105.4
+1699710600000,6.489,6.49,6.479,6.484,3553.9
+1699710660000,6.483,6.487,6.482,6.483,1730.2
+1699710720000,6.482,6.487,6.482,6.484,2571.3
+1699710780000,6.484,6.518,6.48,6.514,40801.5
+1699710840000,6.514,6.67,6.514,6.667,129864.0
+1699710900000,6.667,6.777,6.661,6.734,129296.0
+1699710960000,6.734,6.795,6.694,6.747,87704.9
+1699711020000,6.746,6.778,6.711,6.777,42306.5
+1699711080000,6.777,6.779,6.695,6.734,38707.4
+1699711140000,6.735,6.752,6.693,6.704,26605.3
+1699711200000,6.703,6.748,6.676,6.737,35062.0
+1699711260000,6.737,6.76,6.726,6.752,22853.8
+1699711320000,6.752,6.757,6.688,6.702,26014.9
+1699711380000,6.703,6.704,6.68,6.698,13433.8
+1699711440000,6.698,6.72,6.685,6.716,11616.8
+1699711500000,6.716,6.732,6.707,6.725,13326.2
+1699711560000,6.725,6.744,6.705,6.709,18735.2
+1699711620000,6.708,6.713,6.697,6.709,15125.8
+1699711680000,6.709,6.711,6.647,6.652,28359.1
+1699711740000,6.654,6.682,6.65,6.668,17910.1
+1699711800000,6.668,6.684,6.666,6.667,8041.4
+1699711860000,6.668,6.701,6.667,6.695,10034.9
+1699711920000,6.694,6.694,6.663,6.666,6991.5
+1699711980000,6.666,6.666,6.65,6.65,7101.6
+1699712040000,6.652,6.66,6.646,6.656,5872.0
+1699712100000,6.656,6.658,6.64,6.641,9885.2
+1699712160000,6.642,6.647,6.609,6.62,12359.5
+1699712220000,6.621,6.639,6.603,6.609,17388.4
+1699712280000,6.611,6.64,6.609,6.61,15465.1
+1699712340000,6.61,6.619,6.586,6.592,18282.8
+1699712400000,6.591,6.613,6.582,6.594,12087.6
+1699712460000,6.595,6.615,6.592,6.611,6520.1
+1699712520000,6.609,6.618,6.59,6.605,10283.2
+1699712580000,6.605,6.618,6.598,6.61,6906.2
+1699712640000,6.612,6.617,6.601,6.61,6582.0
+1699712700000,6.609,6.619,6.59,6.616,8317.9
+1699712760000,6.618,6.644,6.617,6.627,10309.5
+1699712820000,6.626,6.627,6.612,6.62,10352.4
+1699712880000,6.621,6.621,6.607,6.614,7516.7
+1699712940000,6.614,6.618,6.6,6.609,6204.8
+1699713000000,6.61,6.617,6.594,6.617,8432.3
+1699713060000,6.617,6.667,6.616,6.653,17334.8
+1699713120000,6.652,6.66,6.625,6.63,14928.4
+1699713180000,6.629,6.645,6.627,6.64,7647.4
+1699713240000,6.639,6.639,6.622,6.627,4222.1
+1699713300000,6.626,6.65,6.624,6.629,11839.5
+1699713360000,6.628,6.639,6.621,6.624,5567.2
+1699713420000,6.622,6.622,6.586,6.599,11623.4
+1699713480000,6.599,6.64,6.598,6.639,9402.3
+1699713540000,6.64,6.644,6.625,6.631,7498.8
+1699713600000,6.628,6.64,6.626,6.634,7239.5
+1699713660000,6.636,6.656,6.629,6.643,11175.2
+1699713720000,6.644,6.668,6.641,6.663,10751.5
+1699713780000,6.663,6.672,6.66,6.666,6199.9
+1699713840000,6.665,6.681,6.665,6.667,10271.3
+1699713900000,6.667,6.678,6.663,6.674,11128.0
+1699713960000,6.674,6.675,6.662,6.675,20013.3
+1699714020000,6.674,6.695,6.669,6.688,9038.7
+1699714080000,6.689,6.7,6.676,6.676,11704.9
+1699714140000,6.677,6.686,6.676,6.68,5734.7
+1699714200000,6.683,6.691,6.676,6.682,3190.5
+1699714260000,6.683,6.702,6.682,6.692,8049.0
+1699714320000,6.691,6.696,6.679,6.686,4466.5
+1699714380000,6.687,6.699,6.683,6.683,4150.2
+1699714440000,6.682,6.686,6.676,6.683,5873.9
+1699714500000,6.682,6.682,6.674,6.674,3409.7
+1699714560000,6.675,6.689,6.674,6.685,3995.2
+1699714620000,6.685,6.688,6.675,6.686,4871.3
+1699714680000,6.687,6.705,6.685,6.705,3076.9
+1699714740000,6.706,6.707,6.688,6.691,2907.5
+1699714800000,6.693,6.741,6.693,6.736,16985.9
+1699714860000,6.737,6.739,6.692,6.692,8795.0
+1699714920000,6.693,6.725,6.693,6.716,8106.2
+1699714980000,6.717,6.72,6.672,6.677,10023.8
+1699715040000,6.677,6.681,6.634,6.637,29440.4
+1699715100000,6.637,6.675,6.637,6.675,10413.6
+1699715160000,6.674,6.71,6.665,6.708,11696.8
+1699715220000,6.708,6.725,6.695,6.716,9407.3
+1699715280000,6.716,6.717,6.687,6.687,4955.6
+1699715340000,6.688,6.709,6.685,6.685,7129.3
+1699715400000,6.685,6.703,6.685,6.686,3368.1
+1699715460000,6.686,6.688,6.669,6.679,3841.2
+1699715520000,6.68,6.693,6.68,6.68,4335.5
+1699715580000,6.68,6.695,6.674,6.694,5718.7
+1699715640000,6.695,6.703,6.692,6.702,1425.8
+1699715700000,6.703,6.703,6.688,6.691,3500.4
+1699715760000,6.691,6.702,6.691,6.697,4905.1
+1699715820000,6.694,6.694,6.673,6.677,6583.7
+1699715880000,6.675,6.683,6.657,6.66,8067.0
+1699715940000,6.66,6.672,6.65,6.664,10959.2
+1699716000000,6.664,6.683,6.656,6.682,3452.6
+1699716060000,6.682,6.697,6.68,6.687,7231.5
+1699716120000,6.686,6.686,6.672,6.677,4667.1
+1699716180000,6.678,6.709,6.673,6.7,4325.2
+1699716240000,6.699,6.703,6.688,6.699,2812.9
+1699716300000,6.699,6.701,6.672,6.684,4102.2
+1699716360000,6.684,6.689,6.661,6.663,5951.0
+1699716420000,6.665,6.674,6.654,6.657,7775.6
+1699716480000,6.662,6.668,6.655,6.668,5600.4
+1699716540000,6.669,6.7,6.668,6.7,3138.7
+1699716600000,6.7,6.708,6.69,6.692,7952.5
+1699716660000,6.691,6.697,6.69,6.697,3104.4
+1699716720000,6.695,6.706,6.69,6.703,7629.9
+1699716780000,6.702,6.702,6.678,6.688,10675.2
+1699716840000,6.686,6.688,6.679,6.68,4364.2
+1699716900000,6.679,6.679,6.666,6.673,5388.4
+1699716960000,6.671,6.675,6.654,6.663,6186.3
+1699717020000,6.664,6.666,6.653,6.662,6598.3
+1699717080000,6.662,6.677,6.661,6.675,4879.1
+1699717140000,6.674,6.675,6.665,6.666,4939.6
+1699717200000,6.665,6.665,6.653,6.659,6853.0
+1699717260000,6.66,6.663,6.648,6.648,4583.7
+1699717320000,6.649,6.654,6.637,6.641,7695.8
+1699717380000,6.639,6.639,6.625,6.632,8387.0
+1699717440000,6.633,6.641,6.629,6.63,5918.2
+1699717500000,6.632,6.635,6.609,6.614,9736.2
+1699717560000,6.613,6.629,6.609,6.628,5058.7
+1699717620000,6.628,6.633,6.605,6.606,6322.7
+1699717680000,6.605,6.609,6.588,6.603,16182.2
+1699717740000,6.604,6.617,6.6,6.602,8346.8
+1699717800000,6.603,6.622,6.601,6.603,9205.7
+1699717860000,6.602,6.605,6.593,6.602,5677.0
+1699717920000,6.604,6.61,6.592,6.597,3926.1
+1699717980000,6.597,6.603,6.591,6.599,4025.7
+1699718040000,6.597,6.603,6.591,6.6,4418.6
+1699718100000,6.6,6.609,6.587,6.596,5758.6
+1699718160000,6.596,6.608,6.594,6.596,5776.0
+1699718220000,6.594,6.594,6.575,6.575,7713.5
+1699718280000,6.575,6.593,6.575,6.589,7902.8
+1699718340000,6.589,6.597,6.582,6.584,7307.5
+1699718400000,6.586,6.625,6.586,6.624,6367.1
+1699718460000,6.625,6.627,6.614,6.62,5395.5
+1699718520000,6.621,6.632,6.616,6.626,3053.6
+1699718580000,6.627,6.635,6.624,6.624,2979.2
+1699718640000,6.624,6.629,6.621,6.627,3126.0
+1699718700000,6.63,6.638,6.629,6.636,4047.9
+1699718760000,6.638,6.638,6.631,6.637,2219.4
+1699718820000,6.636,6.661,6.636,6.659,5731.5
+1699718880000,6.66,6.668,6.653,6.663,6042.5
+1699718940000,6.664,6.671,6.661,6.666,4935.1
+1699719000000,6.667,6.701,6.666,6.686,10320.7
+1699719060000,6.685,6.69,6.668,6.687,6372.5
+1699719120000,6.687,6.698,6.679,6.698,7280.6
+1699719180000,6.696,6.729,6.694,6.71,13699.9
+1699719240000,6.709,6.726,6.706,6.707,8115.7
+1699719300000,6.707,6.723,6.7,6.709,7592.9
+1699719360000,6.71,6.715,6.697,6.701,3830.0
+1699719420000,6.701,6.712,6.691,6.71,3929.3
+1699719480000,6.711,6.73,6.707,6.72,6086.8
+1699719540000,6.72,6.741,6.713,6.733,10933.9
+1699719600000,6.732,6.746,6.729,6.744,6417.9
+1699719660000,6.744,6.744,6.73,6.738,5229.7
+1699719720000,6.738,6.75,6.736,6.746,3945.1
+1699719780000,6.746,6.747,6.734,6.741,2294.7
+1699719840000,6.741,6.751,6.739,6.742,3428.8
+1699719900000,6.743,6.747,6.731,6.744,4196.9
+1699719960000,6.744,6.744,6.728,6.738,5394.1
+1699720020000,6.738,6.773,6.738,6.762,11029.7
+1699720080000,6.762,6.788,6.761,6.777,13380.3
+1699720140000,6.775,6.789,6.766,6.783,13183.1
+1699720200000,6.781,6.809,6.775,6.779,18554.7
+1699720260000,6.778,6.848,6.777,6.842,35546.9
+1699720320000,6.843,6.876,6.838,6.875,25227.8
+1699720380000,6.875,6.879,6.819,6.824,21572.3
+1699720440000,6.825,6.829,6.804,6.807,8941.8
+1699720500000,6.806,6.879,6.799,6.863,24483.6
+1699720560000,6.862,6.862,6.812,6.841,27535.3
+1699720620000,6.839,6.876,6.839,6.862,15867.8
+1699720680000,6.861,6.869,6.843,6.858,17587.9
+1699720740000,6.859,6.865,6.834,6.846,11413.3
+1699720800000,6.847,6.847,6.82,6.822,8758.6
+1699720860000,6.823,6.832,6.805,6.808,9190.9
+1699720920000,6.808,6.847,6.806,6.84,12748.5
+1699720980000,6.84,6.862,6.836,6.86,8198.4
+1699721040000,6.861,6.861,6.811,6.815,9196.5
+1699721100000,6.816,6.831,6.799,6.831,16377.4
+1699721160000,6.832,6.833,6.8,6.801,21975.9
+1699721220000,6.8,6.825,6.778,6.795,34693.8
+1699721280000,6.795,6.846,6.773,6.845,71850.6
+1699721340000,6.846,6.894,6.845,6.888,29844.7
+1699721400000,6.889,6.891,6.856,6.873,27941.0
+1699721460000,6.872,6.879,6.848,6.85,11998.5
+1699721520000,6.85,6.855,6.834,6.839,8266.3
+1699721580000,6.839,6.884,6.827,6.863,18161.8
+1699721640000,6.863,6.868,6.842,6.855,7361.4
+1699721700000,6.855,6.866,6.844,6.847,8882.1
+1699721760000,6.847,6.851,6.817,6.825,11760.7
+1699721820000,6.824,6.843,6.824,6.84,3855.3
+1699721880000,6.839,6.845,6.815,6.822,6322.3
+1699721940000,6.821,6.836,6.811,6.824,12463.9
+1699722000000,6.825,6.84,6.808,6.816,20702.3
+1699722060000,6.815,6.855,6.813,6.853,6553.2
+1699722120000,6.851,6.863,6.834,6.86,9348.1
+1699722180000,6.858,6.869,6.85,6.86,8845.2
+1699722240000,6.86,6.886,6.848,6.848,13767.7
+1699722300000,6.848,6.848,6.813,6.818,12021.6
+1699722360000,6.818,6.822,6.79,6.811,17903.8
+1699722420000,6.812,6.858,6.806,6.842,31465.7
+1699722480000,6.841,6.841,6.793,6.797,10523.9
+1699722540000,6.797,6.821,6.748,6.758,26514.1
+1699722600000,6.758,6.795,6.716,6.79,28760.0
+1699722660000,6.795,6.845,6.791,6.839,13910.6
+1699722720000,6.839,6.839,6.812,6.828,8663.5
+1699722780000,6.828,6.842,6.819,6.835,8625.4
+1699722840000,6.835,6.835,6.8,6.83,18400.3
+1699722900000,6.83,6.858,6.804,6.849,27734.2
+1699722960000,6.847,6.854,6.775,6.824,30902.6
+1699723020000,6.821,6.833,6.755,6.782,21587.2
+1699723080000,6.782,6.819,6.741,6.817,16618.8
+1699723140000,6.818,6.841,6.8,6.812,24820.6
+1699723200000,6.812,6.871,6.812,6.858,38610.7
+1699723260000,6.858,6.86,6.834,6.846,14067.4
+1699723320000,6.844,6.857,6.836,6.84,10709.2
+1699723380000,6.841,6.859,6.84,6.854,7422.7
+1699723440000,6.855,6.89,6.854,6.881,12138.8
+1699723500000,6.881,6.9,6.872,6.876,15852.7
+1699723560000,6.877,6.899,6.874,6.894,9280.5
+1699723620000,6.893,6.895,6.878,6.885,8364.5
+1699723680000,6.885,6.886,6.862,6.874,8312.7
+1699723740000,6.875,6.879,6.863,6.875,5845.8
+1699723800000,6.876,6.895,6.845,6.846,23321.8
+1699723860000,6.847,6.861,6.815,6.857,20142.4
+1699723920000,6.857,6.86,6.839,6.845,8612.6
+1699723980000,6.845,6.853,6.82,6.848,11267.4
+1699724040000,6.85,6.89,6.849,6.888,12453.6
+1699724100000,6.889,6.891,6.867,6.868,18150.8
+1699724160000,6.868,6.869,6.837,6.865,11062.0
+1699724220000,6.865,6.865,6.837,6.847,11398.4
+1699724280000,6.848,6.855,6.837,6.843,8745.2
+1699724340000,6.843,6.869,6.84,6.865,4537.3
+1699724400000,6.865,6.913,6.849,6.893,91994.0
+1699724460000,6.893,6.906,6.88,6.894,23790.1
+1699724520000,6.894,6.926,6.894,6.926,26010.9
+1699724580000,6.926,7.013,6.924,7.001,99747.9
+1699724640000,7.002,7.045,6.988,7.036,47498.6
+1699724700000,7.035,7.125,7.033,7.106,93926.4
+1699724760000,7.106,7.139,7.086,7.134,93771.5
+1699724820000,7.134,7.242,7.125,7.238,108945.4
+1699724880000,7.237,7.252,7.179,7.184,78103.1
+1699724940000,7.186,7.2,7.172,7.191,37221.4
+1699725000000,7.19,7.361,7.173,7.35,91246.8
+1699725060000,7.35,7.457,7.328,7.415,140158.8
+1699725120000,7.415,7.518,7.396,7.461,171051.3
+1699725180000,7.462,7.52,7.453,7.5,162751.5
+1699725240000,7.5,7.5,7.36,7.408,189802.5
+1699725300000,7.41,7.412,7.322,7.388,116821.4
+1699725360000,7.388,7.42,7.332,7.368,105043.9
+1699725420000,7.369,7.369,7.3,7.315,91702.1
+1699725480000,7.315,7.431,7.303,7.423,65680.6
+1699725540000,7.421,7.421,7.348,7.361,40658.4
+1699725600000,7.358,7.43,7.338,7.421,64955.7
+1699725660000,7.423,7.426,7.328,7.333,49929.7
+1699725720000,7.333,7.333,7.22,7.245,103779.0
+1699725780000,7.247,7.343,7.241,7.312,62584.6
+1699725840000,7.313,7.315,7.212,7.225,42443.8
+1699725900000,7.226,7.287,7.226,7.282,24408.9
+1699725960000,7.284,7.305,7.244,7.25,31446.6
+1699726020000,7.249,7.268,7.222,7.252,22809.3
+1699726080000,7.253,7.316,7.252,7.286,30192.0
+1699726140000,7.288,7.292,7.25,7.288,21583.4
+1699726200000,7.287,7.3,7.26,7.273,13794.0
+1699726260000,7.274,7.298,7.25,7.256,16597.6
+1699726320000,7.257,7.269,7.237,7.246,13131.1
+1699726380000,7.246,7.25,7.17,7.179,63270.1
+1699726440000,7.18,7.198,7.158,7.189,44950.2
+1699726500000,7.19,7.198,7.177,7.178,15688.2
+1699726560000,7.181,7.224,7.152,7.217,28821.9
+1699726620000,7.217,7.303,7.205,7.298,41746.2
+1699726680000,7.297,7.308,7.266,7.274,33191.0
+1699726740000,7.275,7.279,7.221,7.221,23951.9
+1699726800000,7.221,7.254,7.217,7.232,18476.6
+1699726860000,7.236,7.249,7.2,7.216,16904.4
+1699726920000,7.214,7.254,7.209,7.233,15454.8
+1699726980000,7.232,7.3,7.231,7.274,14693.4
+1699727040000,7.274,7.294,7.26,7.28,20186.5
+1699727100000,7.278,7.294,7.234,7.244,21574.6
+1699727160000,7.243,7.255,7.036,7.054,215217.6
+1699727220000,7.05,7.107,7.027,7.075,169352.9
+1699727280000,7.074,7.098,7.056,7.093,28921.8
+1699727340000,7.095,7.117,7.087,7.104,20161.3
+1699727400000,7.105,7.11,7.047,7.099,32924.2
+1699727460000,7.098,7.098,7.031,7.057,61326.5
+1699727520000,7.056,7.069,7.032,7.067,30619.9
+1699727580000,7.068,7.071,7.04,7.044,40075.6
+1699727640000,7.044,7.063,7.032,7.057,21115.1
+1699727700000,7.057,7.058,7.035,7.057,11378.5
+1699727760000,7.057,7.12,7.057,7.108,27292.7
+1699727820000,7.109,7.133,7.094,7.105,25320.4
+1699727880000,7.104,7.108,7.083,7.095,13587.3
+1699727940000,7.094,7.124,7.094,7.114,10769.1
+1699728000000,7.114,7.115,7.087,7.098,13465.7
+1699728060000,7.096,7.1,7.085,7.09,7857.4
+1699728120000,7.09,7.141,7.089,7.141,15195.0
+1699728180000,7.14,7.17,7.129,7.134,24381.4
+1699728240000,7.133,7.142,7.12,7.129,5450.5
+1699728300000,7.127,7.128,7.108,7.113,9726.4
+1699728360000,7.112,7.13,7.102,7.111,8784.0
+1699728420000,7.111,7.154,7.104,7.148,13189.4
+1699728480000,7.148,7.148,7.112,7.119,7972.2
+1699728540000,7.118,7.126,7.107,7.112,7388.5
+1699728600000,7.11,7.118,7.108,7.11,4444.3
+1699728660000,7.108,7.143,7.108,7.127,8029.5
+1699728720000,7.125,7.146,7.124,7.128,7406.6
+1699728780000,7.128,7.15,7.124,7.135,6510.4
+1699728840000,7.134,7.137,7.122,7.124,4904.3
+1699728900000,7.125,7.13,7.12,7.127,9638.8
+1699728960000,7.127,7.139,7.115,7.115,6273.1
+1699729020000,7.115,7.122,7.106,7.122,6319.6
+1699729080000,7.121,7.141,7.121,7.132,5626.0
+1699729140000,7.131,7.133,7.097,7.098,7137.9
+1699729200000,7.098,7.112,7.073,7.079,19201.4
+1699729260000,7.078,7.095,7.067,7.095,13323.9
+1699729320000,7.095,7.107,7.081,7.085,8061.7
+1699729380000,7.086,7.099,7.073,7.097,5737.8
+1699729440000,7.095,7.108,7.084,7.091,15033.0
+1699729500000,7.093,7.098,7.077,7.079,7816.9
+1699729560000,7.078,7.085,7.047,7.07,15310.0
+1699729620000,7.067,7.076,7.058,7.067,7023.9
+1699729680000,7.067,7.07,7.056,7.069,9913.0
+1699729740000,7.068,7.074,7.057,7.061,6076.1
+1699729800000,7.06,7.065,7.021,7.043,22907.1
+1699729860000,7.042,7.048,7.034,7.04,5717.3
+1699729920000,7.04,7.058,7.034,7.05,10834.3
+1699729980000,7.05,7.053,7.045,7.047,1726.6
+1699730040000,7.047,7.051,7.027,7.038,9560.2
+1699730100000,7.037,7.052,7.025,7.037,18899.9
+1699730160000,7.038,7.054,7.03,7.052,8660.0
+1699730220000,7.055,7.069,7.045,7.046,8746.2
+1699730280000,7.049,7.06,7.043,7.052,4718.6
+1699730340000,7.052,7.084,7.052,7.072,9039.6
+1699730400000,7.071,7.095,7.067,7.095,7640.8
+1699730460000,7.094,7.095,7.072,7.075,6705.2
+1699730520000,7.074,7.077,7.058,7.059,6212.0
+1699730580000,7.059,7.059,7.037,7.052,7250.9
+1699730640000,7.052,7.067,7.042,7.05,4679.8
+1699730700000,7.052,7.072,7.038,7.043,9640.7
+1699730760000,7.043,7.054,7.039,7.048,5572.4
+1699730820000,7.047,7.056,7.033,7.042,6088.0
+1699730880000,7.043,7.07,7.043,7.068,4290.8
+1699730940000,7.067,7.067,7.05,7.05,3954.8
+1699731000000,7.051,7.058,7.046,7.051,3166.4
+1699731060000,7.048,7.054,7.041,7.044,3917.4
+1699731120000,7.044,7.059,7.04,7.049,8158.6
+1699731180000,7.049,7.1,7.047,7.091,20646.5
+1699731240000,7.091,7.098,7.081,7.092,9080.5
+1699731300000,7.091,7.092,7.072,7.075,10800.5
+1699731360000,7.075,7.09,7.073,7.08,7285.4
+1699731420000,7.082,7.112,7.082,7.097,9484.3
+1699731480000,7.096,7.116,7.092,7.112,6123.6
+1699731540000,7.113,7.113,7.091,7.097,8927.3
+1699731600000,7.096,7.101,7.084,7.084,6980.0
+1699731660000,7.084,7.088,7.08,7.083,5338.0
+1699731720000,7.084,7.097,7.08,7.084,5237.0
+1699731780000,7.084,7.1,7.083,7.089,5438.4
+1699731840000,7.089,7.12,7.089,7.119,7025.4
+1699731900000,7.118,7.121,7.106,7.118,8627.4
+1699731960000,7.118,7.122,7.108,7.109,10985.0
+1699732020000,7.11,7.141,7.11,7.124,9396.6
+1699732080000,7.124,7.132,7.118,7.119,8634.7
+1699732140000,7.121,7.13,7.12,7.123,5014.9
+1699732200000,7.122,7.151,7.122,7.151,7281.6
+1699732260000,7.15,7.151,7.129,7.129,9289.3
+1699732320000,7.128,7.156,7.127,7.145,7712.2
+1699732380000,7.144,7.144,7.122,7.125,7430.8
+1699732440000,7.124,7.147,7.124,7.142,4871.6
+1699732500000,7.142,7.145,7.128,7.138,5348.1
+1699732560000,7.137,7.137,7.118,7.118,4511.9
+1699732620000,7.119,7.124,7.089,7.095,30245.9
+1699732680000,7.095,7.107,7.085,7.1,7342.7
+1699732740000,7.1,7.111,7.1,7.111,1814.1
+1699732800000,7.111,7.115,7.088,7.098,8861.9
+1699732860000,7.098,7.106,7.066,7.068,16265.5
+1699732920000,7.069,7.089,7.061,7.084,14593.4
+1699732980000,7.086,7.09,7.071,7.072,5375.9
+1699733040000,7.072,7.081,7.052,7.065,13716.4
+1699733100000,7.066,7.068,7.042,7.056,10815.0
+1699733160000,7.056,7.07,7.055,7.059,7747.4
+1699733220000,7.059,7.06,7.033,7.041,14751.5
+1699733280000,7.041,7.045,7.033,7.036,10477.0
+1699733340000,7.036,7.043,7.034,7.036,7206.4
+1699733400000,7.036,7.046,7.03,7.046,6703.6
+1699733460000,7.046,7.056,7.042,7.045,6644.3
+1699733520000,7.045,7.047,7.035,7.046,8124.0
+1699733580000,7.045,7.049,7.038,7.04,2436.5
+1699733640000,7.04,7.051,7.036,7.039,3567.8
+1699733700000,7.04,7.057,7.035,7.054,5753.4
+1699733760000,7.053,7.053,7.03,7.034,15633.9
+1699733820000,7.033,7.043,7.025,7.026,27792.2
+1699733880000,7.026,7.047,6.997,7.033,37019.1
+1699733940000,7.035,7.038,7.02,7.022,9829.4
+1699734000000,7.023,7.028,6.936,6.971,58134.4
+1699734060000,6.971,7.005,6.964,6.996,34280.3
+1699734120000,6.998,7.012,6.989,6.994,15319.7
+1699734180000,6.996,7.011,6.995,7.002,10861.6
+1699734240000,7.003,7.01,6.991,6.991,4702.6
+1699734300000,6.991,6.994,6.964,6.982,10969.0
+1699734360000,6.982,6.986,6.961,6.97,8548.5
+1699734420000,6.97,6.981,6.959,6.965,6982.2
+1699734480000,6.965,6.984,6.959,6.981,9484.3
+1699734540000,6.979,6.989,6.966,6.981,6686.3
+1699734600000,6.981,7.003,6.972,6.977,12138.6
+1699734660000,6.977,6.986,6.959,6.961,7277.6
+1699734720000,6.963,6.986,6.96,6.986,5372.7
+1699734780000,6.984,6.984,6.933,6.936,13399.1
+1699734840000,6.937,6.944,6.858,6.925,98612.6
+1699734900000,6.926,6.945,6.903,6.932,18741.1
+1699734960000,6.932,6.95,6.932,6.95,11034.3
+1699735020000,6.95,6.95,6.908,6.925,13495.9
+1699735080000,6.924,6.929,6.914,6.928,5337.4
+1699735140000,6.928,6.951,6.922,6.928,16677.0
+1699735200000,6.928,6.943,6.918,6.943,12111.1
+1699735260000,6.944,6.954,6.937,6.954,4473.6
+1699735320000,6.952,6.96,6.946,6.949,5623.0
+1699735380000,6.95,6.964,6.942,6.956,5585.6
+1699735440000,6.957,6.98,6.957,6.969,8471.6
+1699735500000,6.969,6.969,6.954,6.964,4256.0
+1699735560000,6.964,6.964,6.948,6.956,2863.3
+1699735620000,6.956,6.976,6.956,6.975,4388.7
+1699735680000,6.975,6.982,6.956,6.956,3526.7
+1699735740000,6.958,6.963,6.941,6.944,4462.8
+1699735800000,6.945,6.946,6.928,6.929,4189.6
+1699735860000,6.93,6.94,6.927,6.931,3637.4
+1699735920000,6.932,6.94,6.93,6.939,3596.3
+1699735980000,6.938,6.944,6.928,6.94,3718.5
+1699736040000,6.94,6.951,6.936,6.95,1557.8
+1699736100000,6.948,6.951,6.906,6.93,15350.1
+1699736160000,6.929,6.932,6.918,6.927,5202.4
+1699736220000,6.928,6.935,6.911,6.934,17192.1
+1699736280000,6.935,6.944,6.934,6.941,3938.2
+1699736340000,6.941,6.945,6.935,6.936,1784.3
+1699736400000,6.936,6.945,6.927,6.934,12076.3
+1699736460000,6.934,6.942,6.928,6.928,5835.0
+1699736520000,6.928,6.945,6.896,6.945,14839.0
+1699736580000,6.946,6.991,6.943,6.981,16432.1
+1699736640000,6.981,6.989,6.958,6.962,18617.7
+1699736700000,6.962,6.974,6.958,6.967,7526.0
+1699736760000,6.966,6.984,6.964,6.965,8444.7
+1699736820000,6.964,6.967,6.955,6.967,4186.8
+1699736880000,6.965,6.973,6.963,6.97,3532.4
+1699736940000,6.97,6.977,6.965,6.965,3733.3
+1699737000000,6.965,6.976,6.954,6.963,4654.3
+1699737060000,6.963,6.963,6.944,6.951,4838.4
+1699737120000,6.952,6.961,6.947,6.95,4937.1
+1699737180000,6.95,6.959,6.948,6.954,2675.7
+1699737240000,6.955,6.955,6.931,6.937,4103.1
+1699737300000,6.939,6.967,6.934,6.957,6117.5
+1699737360000,6.957,6.96,6.932,6.945,4152.0
+1699737420000,6.945,6.946,6.921,6.929,9409.9
+1699737480000,6.928,6.931,6.917,6.921,8317.3
+1699737540000,6.92,6.927,6.911,6.911,6517.3
+1699737600000,6.91,6.922,6.907,6.918,6144.2
+1699737660000,6.919,6.939,6.919,6.938,3332.0
+1699737720000,6.938,6.94,6.925,6.93,3128.7
+1699737780000,6.93,6.938,6.928,6.929,2494.0
+1699737840000,6.929,6.945,6.927,6.936,2219.9
+1699737900000,6.936,6.942,6.93,6.931,4150.9
+1699737960000,6.931,6.947,6.931,6.941,3303.0
+1699738020000,6.94,6.943,6.923,6.933,5549.1
+1699738080000,6.931,6.934,6.921,6.925,1976.9
+1699738140000,6.924,6.939,6.923,6.93,4009.0
+1699738200000,6.931,6.945,6.93,6.935,6671.5
+1699738260000,6.936,6.952,6.931,6.937,5713.9
+1699738320000,6.935,6.935,6.893,6.908,18552.3
+1699738380000,6.909,6.918,6.901,6.918,4330.1
+1699738440000,6.918,6.926,6.912,6.913,4600.7
+1699738500000,6.913,6.92,6.912,6.917,2145.8
+1699738560000,6.917,6.917,6.903,6.911,2608.7
+1699738620000,6.913,6.92,6.91,6.918,1955.1
+1699738680000,6.917,6.917,6.903,6.912,4343.1
+1699738740000,6.914,6.92,6.912,6.92,1327.4
+1699738800000,6.921,6.94,6.919,6.94,3540.9
+1699738860000,6.94,6.953,6.94,6.953,5293.9
+1699738920000,6.954,6.967,6.946,6.956,4032.2
+1699738980000,6.954,6.964,6.95,6.961,3357.4
+1699739040000,6.961,6.97,6.955,6.964,3638.8
+1699739100000,6.962,6.966,6.955,6.963,3047.6
+1699739160000,6.962,6.972,6.951,6.951,5165.8
+1699739220000,6.95,6.953,6.938,6.941,3357.8
+1699739280000,6.94,6.945,6.933,6.933,3928.6
+1699739340000,6.933,6.936,6.915,6.922,5119.7
+1699739400000,6.922,6.923,6.891,6.914,12234.7
+1699739460000,6.913,6.921,6.896,6.918,6542.0
+1699739520000,6.917,6.923,6.905,6.909,6763.6
+1699739580000,6.91,6.919,6.899,6.916,4901.6
+1699739640000,6.916,6.917,6.898,6.901,2308.7
+1699739700000,6.903,6.907,6.886,6.887,8786.7
+1699739760000,6.888,6.899,6.817,6.834,61588.9
+1699739820000,6.834,6.899,6.802,6.888,77408.7
+1699739880000,6.888,6.899,6.861,6.889,30896.5
+1699739940000,6.891,6.901,6.878,6.882,17508.6
+1699740000000,6.885,6.892,6.86,6.864,13839.6
+1699740060000,6.862,6.876,6.851,6.874,9485.7
+1699740120000,6.874,6.879,6.857,6.869,7236.8
+1699740180000,6.87,6.885,6.869,6.881,5276.9
+1699740240000,6.88,6.891,6.878,6.888,5156.1
+1699740300000,6.888,6.888,6.858,6.866,6217.9
+1699740360000,6.867,6.868,6.837,6.845,5669.6
+1699740420000,6.844,6.845,6.816,6.842,17814.4
+1699740480000,6.842,6.844,6.808,6.814,8846.3
+1699740540000,6.815,6.842,6.812,6.842,8393.8
+1699740600000,6.84,6.843,6.807,6.823,9678.5
+1699740660000,6.824,6.832,6.73,6.817,87496.6
+1699740720000,6.819,6.84,6.785,6.824,30562.8
+1699740780000,6.825,6.83,6.798,6.819,15583.5
+1699740840000,6.82,6.824,6.787,6.811,11735.8
+1699740900000,6.81,6.853,6.801,6.847,17212.1
+1699740960000,6.848,6.866,6.838,6.86,11420.4
+1699741020000,6.86,6.892,6.86,6.88,26346.1
+1699741080000,6.88,6.888,6.874,6.876,6599.6
+1699741140000,6.876,6.886,6.872,6.882,5144.5
+1699741200000,6.883,6.889,6.877,6.886,3696.1
+1699741260000,6.886,6.906,6.886,6.887,13174.4
+1699741320000,6.886,6.893,6.865,6.873,11323.6
+1699741380000,6.874,6.889,6.874,6.889,3967.8
+1699741440000,6.889,6.941,6.884,6.922,33600.4
+1699741500000,6.921,6.939,6.916,6.919,12468.5
+1699741560000,6.917,6.92,6.907,6.909,4432.5
+1699741620000,6.909,6.924,6.908,6.92,6847.9
+1699741680000,6.917,6.922,6.911,6.92,4282.7
+1699741740000,6.919,6.929,6.918,6.928,1805.3
+1699741800000,6.928,6.929,6.923,6.928,1148.2
+1699741860000,6.928,6.955,6.926,6.95,6625.9
+1699741920000,6.95,6.954,6.94,6.941,3493.2
+1699741980000,6.941,6.945,6.927,6.93,6097.6
+1699742040000,6.929,6.934,6.928,6.931,1935.4
+1699742100000,6.932,6.939,6.925,6.934,3869.6
+1699742160000,6.934,6.942,6.933,6.939,3029.0
+1699742220000,6.939,6.949,6.939,6.942,3842.4
+1699742280000,6.94,6.942,6.93,6.931,2666.5
+1699742340000,6.932,6.946,6.932,6.937,4905.6
+1699742400000,6.936,6.942,6.933,6.933,2641.7
+1699742460000,6.931,6.931,6.923,6.924,1084.4
+1699742520000,6.923,6.926,6.92,6.926,1636.2
+1699742580000,6.927,6.938,6.927,6.935,1327.3
+1699742640000,6.936,6.947,6.933,6.947,2082.8
+1699742700000,6.947,6.949,6.946,6.946,1096.7
+1699742760000,6.946,6.948,6.943,6.945,1395.1
+1699742820000,6.945,6.952,6.945,6.951,1620.8
+1699742880000,6.951,6.959,6.949,6.958,2952.5
+1699742940000,6.958,6.958,6.949,6.949,2915.0
+1699743000000,6.949,6.952,6.944,6.944,1944.2
+1699743060000,6.943,6.943,6.915,6.931,12249.7
+1699743120000,6.931,6.951,6.931,6.95,3586.9
+1699743180000,6.95,6.957,6.95,6.954,4277.9
+1699743240000,6.953,6.967,6.953,6.955,3874.1
+1699743300000,6.956,6.968,6.953,6.956,6039.7
+1699743360000,6.956,6.956,6.935,6.935,3059.4
+1699743420000,6.934,6.934,6.92,6.925,2859.6
+1699743480000,6.926,6.94,6.926,6.933,4806.9
+1699743540000,6.932,6.941,6.932,6.94,975.8
+1699743600000,6.94,6.94,6.92,6.92,7391.8
+1699743660000,6.922,6.945,6.922,6.942,5591.2
+1699743720000,6.942,6.942,6.922,6.923,2587.7
+1699743780000,6.924,6.931,6.921,6.926,6856.3
+1699743840000,6.924,6.925,6.917,6.918,10998.7
+1699743900000,6.919,6.926,6.915,6.924,5498.7
+1699743960000,6.925,6.925,6.899,6.902,9498.4
+1699744020000,6.902,6.911,6.892,6.902,7503.4
+1699744080000,6.902,6.903,6.893,6.898,6202.7
+1699744140000,6.898,6.906,6.878,6.888,21299.4
+1699744200000,6.888,6.907,6.888,6.903,5633.3
+1699744260000,6.902,6.919,6.892,6.917,9962.6
+1699744320000,6.916,6.941,6.914,6.936,9473.8
+1699744380000,6.938,6.939,6.917,6.917,3729.2
+1699744440000,6.917,6.922,6.9,6.904,3491.1
+1699744500000,6.905,6.91,6.879,6.882,13592.8
+1699744560000,6.881,6.9,6.879,6.9,6804.9
+1699744620000,6.897,6.911,6.884,6.911,4643.8
+1699744680000,6.911,6.911,6.9,6.902,3879.1
+1699744740000,6.903,6.909,6.9,6.901,2791.7
+1699744800000,6.902,6.916,6.896,6.916,4498.0
+1699744860000,6.917,6.922,6.912,6.919,4403.0
+1699744920000,6.919,6.921,6.906,6.908,2728.7
+1699744980000,6.908,6.908,6.892,6.902,2915.0
+1699745040000,6.903,6.903,6.892,6.898,2514.0
+1699745100000,6.896,6.904,6.888,6.891,3331.7
+1699745160000,6.891,6.891,6.881,6.881,4102.5
+1699745220000,6.882,6.889,6.825,6.86,50850.2
+1699745280000,6.86,6.878,6.858,6.878,9568.0
+1699745340000,6.878,6.891,6.875,6.89,8593.8
+1699745400000,6.891,6.891,6.872,6.877,5401.5
+1699745460000,6.878,6.88,6.823,6.837,10472.2
+1699745520000,6.838,6.839,6.801,6.804,22150.7
+1699745580000,6.805,6.819,6.803,6.812,6628.5
+1699745640000,6.812,6.816,6.774,6.786,10554.0
+1699745700000,6.787,6.81,6.783,6.807,9169.4
+1699745760000,6.807,6.834,6.807,6.833,3342.6
+1699745820000,6.833,6.833,6.809,6.822,5610.4
+1699745880000,6.821,6.841,6.818,6.841,5604.0
+1699745940000,6.843,6.847,6.838,6.842,4878.5
+1699746000000,6.842,6.848,6.828,6.844,8522.8
+1699746060000,6.845,6.848,6.831,6.84,8838.4
+1699746120000,6.84,6.84,6.807,6.816,11980.7
+1699746180000,6.816,6.825,6.81,6.824,6438.0
+1699746240000,6.823,6.824,6.816,6.82,4191.1
+1699746300000,6.82,6.823,6.804,6.816,6315.2
+1699746360000,6.816,6.85,6.808,6.842,9019.4
+1699746420000,6.842,6.868,6.84,6.862,20212.6
+1699746480000,6.863,6.87,6.849,6.868,9392.5
+1699746540000,6.869,6.897,6.867,6.895,7598.4
+1699746600000,6.894,6.909,6.888,6.902,6632.9
+1699746660000,6.899,6.9,6.891,6.891,3472.9
+1699746720000,6.891,6.912,6.89,6.905,3069.2
+1699746780000,6.905,6.918,6.898,6.908,4888.8
+1699746840000,6.909,6.909,6.883,6.89,5636.0
+1699746900000,6.889,6.894,6.869,6.894,11556.8
+1699746960000,6.893,6.91,6.893,6.901,5080.5
+1699747020000,6.9,6.905,6.897,6.901,2436.9
+1699747080000,6.9,6.91,6.896,6.904,3979.3
+1699747140000,6.905,6.91,6.903,6.909,6427.3
+1699747200000,6.909,6.933,6.902,6.93,12281.2
+1699747260000,6.929,6.939,6.927,6.935,5999.6
+1699747320000,6.935,6.958,6.933,6.947,9479.6
+1699747380000,6.946,6.948,6.903,6.906,6999.9
+1699747440000,6.907,6.911,6.899,6.902,4856.3
+1699747500000,6.9,6.9,6.853,6.884,11248.9
+1699747560000,6.884,6.899,6.865,6.893,6316.2
+1699747620000,6.893,6.893,6.881,6.884,4199.0
+1699747680000,6.883,6.894,6.874,6.885,3775.8
+1699747740000,6.886,6.886,6.86,6.86,4088.1
+1699747800000,6.859,6.87,6.843,6.865,5335.8
+1699747860000,6.865,6.876,6.843,6.843,4225.1
+1699747920000,6.844,6.865,6.843,6.862,3376.4
+1699747980000,6.863,6.863,6.833,6.838,2247.7
+1699748040000,6.838,6.839,6.825,6.832,2979.8
+1699748100000,6.832,6.832,6.805,6.812,10447.4
+1699748160000,6.811,6.811,6.787,6.81,10437.4
+1699748220000,6.811,6.814,6.796,6.808,4551.3
+1699748280000,6.809,6.811,6.789,6.792,13415.9
+1699748340000,6.793,6.802,6.768,6.793,21173.0
+1699748400000,6.793,6.794,6.774,6.78,7300.2
+1699748460000,6.781,6.793,6.777,6.791,3589.8
+1699748520000,6.792,6.801,6.789,6.8,3199.0
+1699748580000,6.799,6.813,6.792,6.811,8323.9
+1699748640000,6.81,6.812,6.777,6.779,6893.4
+1699748700000,6.78,6.809,6.77,6.809,9246.0
+1699748760000,6.81,6.814,6.79,6.793,6265.9
+1699748820000,6.794,6.794,6.745,6.761,14245.3
+1699748880000,6.763,6.786,6.743,6.784,7302.7
+1699748940000,6.784,6.788,6.766,6.766,5506.0
+1699749000000,6.763,6.763,6.653,6.653,84165.5
+1699749060000,6.66,6.719,6.64,6.717,32308.9
+1699749120000,6.717,6.72,6.703,6.717,14175.2
+1699749180000,6.717,6.73,6.713,6.713,9011.9
+1699749240000,6.713,6.716,6.665,6.669,21601.9
+1699749300000,6.666,6.671,6.6,6.654,43805.7
+1699749360000,6.653,6.674,6.603,6.668,25255.9
+1699749420000,6.667,6.693,6.653,6.666,12641.1
+1699749480000,6.667,6.671,6.597,6.619,30785.4
+1699749540000,6.62,6.633,6.598,6.632,20120.1
+1699749600000,6.633,6.675,6.632,6.651,12739.1
+1699749660000,6.65,6.658,6.622,6.638,12427.8
+1699749720000,6.638,6.644,6.601,6.618,41675.9
+1699749780000,6.619,6.63,6.612,6.614,9756.2
+1699749840000,6.616,6.633,6.608,6.628,10273.3
+1699749900000,6.632,6.634,6.555,6.577,43353.0
+1699749960000,6.578,6.635,6.539,6.634,32959.3
+1699750020000,6.635,6.636,6.585,6.588,23382.3
+1699750080000,6.591,6.599,6.552,6.563,33223.5
+1699750140000,6.566,6.566,6.5,6.535,64994.1
+1699750200000,6.536,6.619,6.531,6.615,20760.8
+1699750260000,6.613,6.62,6.565,6.589,14191.4
+1699750320000,6.59,6.606,6.582,6.602,6424.0
+1699750380000,6.601,6.613,6.59,6.604,9343.2
+1699750440000,6.604,6.632,6.6,6.616,11465.6
+1699750500000,6.615,6.637,6.612,6.621,6421.4
+1699750560000,6.62,6.627,6.608,6.618,4395.9
+1699750620000,6.618,6.64,6.617,6.638,9345.9
+1699750680000,6.641,6.679,6.641,6.673,15057.3
+1699750740000,6.672,6.679,6.665,6.676,4692.3
+1699750800000,6.677,6.695,6.668,6.687,12733.4
+1699750860000,6.685,6.691,6.663,6.671,7022.0
+1699750920000,6.67,6.688,6.657,6.677,8904.0
+1699750980000,6.679,6.718,6.679,6.69,24696.1
+1699751040000,6.691,6.736,6.69,6.715,17714.1
+1699751100000,6.715,6.74,6.707,6.708,19371.7
+1699751160000,6.708,6.711,6.671,6.673,8920.1
+1699751220000,6.675,6.692,6.663,6.691,7738.7
+1699751280000,6.69,6.693,6.672,6.682,4554.2
+1699751340000,6.682,6.686,6.677,6.679,2612.2
+1699751400000,6.678,6.688,6.659,6.671,7299.1
+1699751460000,6.672,6.673,6.63,6.634,9658.3
+1699751520000,6.634,6.642,6.617,6.637,9709.8
+1699751580000,6.637,6.67,6.634,6.668,6499.2
+1699751640000,6.67,6.67,6.654,6.659,4308.3
+1699751700000,6.657,6.716,6.657,6.692,10534.9
+1699751760000,6.692,6.693,6.637,6.643,4505.0
+1699751820000,6.643,6.664,6.64,6.656,10871.7
+1699751880000,6.657,6.696,6.655,6.69,9491.7
+1699751940000,6.689,6.723,6.678,6.718,9126.2
+1699752000000,6.717,6.732,6.713,6.719,8493.8
+1699752060000,6.719,6.753,6.719,6.733,11124.3
+1699752120000,6.731,6.735,6.706,6.706,8887.3
+1699752180000,6.705,6.719,6.687,6.719,10941.0
+1699752240000,6.719,6.724,6.705,6.711,7962.7
+1699752300000,6.712,6.736,6.709,6.724,5511.1
+1699752360000,6.723,6.737,6.714,6.734,5039.6
+1699752420000,6.735,6.739,6.728,6.733,2009.8
+1699752480000,6.735,6.741,6.729,6.74,4525.6
+1699752540000,6.739,6.774,6.737,6.765,22546.3
+1699752600000,6.763,6.765,6.745,6.754,7272.2
+1699752660000,6.754,6.778,6.754,6.758,13544.9
+1699752720000,6.758,6.765,6.753,6.756,7776.2
+1699752780000,6.754,6.757,6.718,6.718,9729.0
+1699752840000,6.718,6.736,6.712,6.733,6843.4
+1699752900000,6.734,6.742,6.721,6.731,5676.8
+1699752960000,6.731,6.759,6.727,6.759,5958.7
+1699753020000,6.759,6.76,6.735,6.752,5509.2
+1699753080000,6.751,6.77,6.751,6.768,5754.4
+1699753140000,6.767,6.79,6.767,6.788,8904.9
+1699753200000,6.789,6.802,6.783,6.789,9727.5
+1699753260000,6.789,6.792,6.78,6.781,6063.7
+1699753320000,6.781,6.797,6.78,6.797,3251.8
+1699753380000,6.799,6.816,6.799,6.814,5708.0
+1699753440000,6.815,6.818,6.798,6.798,15150.4
+1699753500000,6.8,6.815,6.79,6.803,10690.7
+1699753560000,6.803,6.826,6.796,6.817,11045.1
+1699753620000,6.819,6.828,6.81,6.82,8534.3
+1699753680000,6.82,6.839,6.814,6.835,8368.4
+1699753740000,6.834,6.836,6.828,6.833,3749.0
+1699753800000,6.833,6.846,6.824,6.846,6024.9
+1699753860000,6.845,6.862,6.837,6.862,7515.0
+1699753920000,6.861,6.879,6.859,6.868,10216.2
+1699753980000,6.868,6.925,6.868,6.889,22005.5
+1699754040000,6.889,6.898,6.881,6.89,11478.4
+1699754100000,6.889,6.889,6.852,6.853,12653.4
+1699754160000,6.854,6.854,6.837,6.842,7665.4
+1699754220000,6.839,6.839,6.8,6.809,17946.4
+1699754280000,6.809,6.821,6.798,6.813,11563.9
+1699754340000,6.812,6.814,6.803,6.809,8193.1
+1699754400000,6.809,6.846,6.8,6.812,16348.8
+1699754460000,6.814,6.825,6.808,6.82,8376.0
+1699754520000,6.821,6.835,6.812,6.828,10092.1
+1699754580000,6.829,6.83,6.801,6.806,10710.7
+1699754640000,6.806,6.819,6.801,6.819,5324.8
+1699754700000,6.818,6.834,6.81,6.81,4220.5
+1699754760000,6.811,6.816,6.8,6.809,8625.1
+1699754820000,6.809,6.809,6.791,6.791,3749.2
+1699754880000,6.792,6.799,6.763,6.781,15561.9
+1699754940000,6.781,6.781,6.763,6.777,11146.3
+1699755000000,6.778,6.793,6.772,6.788,9146.5
+1699755060000,6.789,6.794,6.783,6.792,2718.2
+1699755120000,6.792,6.799,6.783,6.787,4818.5
+1699755180000,6.786,6.794,6.783,6.789,2513.3
+1699755240000,6.79,6.792,6.78,6.788,6990.7
+1699755300000,6.788,6.788,6.755,6.769,14977.7
+1699755360000,6.768,6.789,6.753,6.785,6449.5
+1699755420000,6.784,6.784,6.77,6.778,5282.3
+1699755480000,6.778,6.781,6.751,6.755,6444.0
+1699755540000,6.754,6.754,6.726,6.735,20140.5
+1699755600000,6.737,6.75,6.724,6.75,7029.2
+1699755660000,6.752,6.753,6.735,6.742,4099.2
+1699755720000,6.742,6.758,6.739,6.753,3339.7
+1699755780000,6.751,6.751,6.739,6.74,1909.8
+1699755840000,6.739,6.747,6.733,6.733,4146.5
+1699755900000,6.733,6.733,6.701,6.711,7830.5
+1699755960000,6.711,6.72,6.694,6.716,9588.4
+1699756020000,6.717,6.75,6.706,6.75,4822.1
+1699756080000,6.747,6.764,6.737,6.746,9071.2
+1699756140000,6.748,6.758,6.743,6.756,4192.3
+1699756200000,6.754,6.758,6.719,6.727,4711.5
+1699756260000,6.727,6.747,6.721,6.737,8327.4
+1699756320000,6.739,6.739,6.69,6.7,9934.8
+1699756380000,6.701,6.715,6.697,6.709,7544.9
+1699756440000,6.708,6.708,6.677,6.689,6515.5
+1699756500000,6.687,6.709,6.682,6.709,7226.6
+1699756560000,6.709,6.724,6.707,6.722,4204.2
+1699756620000,6.722,6.745,6.719,6.744,5249.4
+1699756680000,6.745,6.75,6.735,6.749,3247.2
+1699756740000,6.747,6.754,6.742,6.746,2172.7
+1699756800000,6.746,6.759,6.745,6.754,2452.8
+1699756860000,6.754,6.758,6.739,6.743,5564.0
+1699756920000,6.744,6.746,6.736,6.743,3497.2
+1699756980000,6.742,6.758,6.735,6.756,4951.4
+1699757040000,6.757,6.764,6.748,6.753,3573.7
+1699757100000,6.752,6.752,6.726,6.738,3255.2
+1699757160000,6.737,6.757,6.736,6.752,3726.4
+1699757220000,6.749,6.75,6.736,6.744,2818.5
+1699757280000,6.743,6.75,6.734,6.75,3191.6
+1699757340000,6.751,6.771,6.751,6.755,4888.9
+1699757400000,6.755,6.77,6.747,6.769,6339.8
+1699757460000,6.77,6.775,6.725,6.728,9264.9
+1699757520000,6.727,6.739,6.72,6.722,5110.7
+1699757580000,6.722,6.722,6.704,6.707,3734.2
+1699757640000,6.708,6.715,6.687,6.697,7308.4
+1699757700000,6.698,6.724,6.692,6.724,4273.5
+1699757760000,6.724,6.724,6.71,6.712,3524.5
+1699757820000,6.713,6.744,6.713,6.744,4827.8
+1699757880000,6.743,6.767,6.74,6.767,2274.0
+1699757940000,6.768,6.771,6.754,6.756,3793.1
+1699758000000,6.757,6.77,6.74,6.746,5247.8
+1699758060000,6.747,6.754,6.729,6.729,6959.5
+1699758120000,6.729,6.746,6.729,6.734,3225.2
+1699758180000,6.734,6.754,6.717,6.754,5529.3
+1699758240000,6.754,6.762,6.747,6.749,3734.3
+1699758300000,6.748,6.753,6.731,6.753,5040.1
+1699758360000,6.751,6.754,6.732,6.733,3171.0
+1699758420000,6.734,6.759,6.734,6.759,3355.0
+1699758480000,6.759,6.773,6.754,6.768,3161.7
+1699758540000,6.769,6.779,6.757,6.774,5473.3
+1699758600000,6.773,6.78,6.769,6.777,2680.7
+1699758660000,6.776,6.786,6.775,6.782,3851.7
+1699758720000,6.782,6.798,6.78,6.791,4755.6
+1699758780000,6.791,6.799,6.786,6.794,4100.8
+1699758840000,6.793,6.795,6.785,6.789,2297.0
+1699758900000,6.79,6.79,6.775,6.776,2696.5
+1699758960000,6.777,6.784,6.773,6.776,4559.2
+1699759020000,6.776,6.776,6.765,6.769,2867.4
+1699759080000,6.769,6.769,6.75,6.753,4551.5
+1699759140000,6.751,6.754,6.74,6.743,4669.7
+1699759200000,6.744,6.776,6.742,6.765,3892.7
+1699759260000,6.765,6.765,6.744,6.746,4748.2
+1699759320000,6.745,6.754,6.738,6.744,5162.4
+1699759380000,6.743,6.754,6.743,6.752,4083.3
+1699759440000,6.751,6.779,6.75,6.779,3468.8
+1699759500000,6.78,6.784,6.751,6.756,7444.2
+1699759560000,6.754,6.761,6.739,6.741,5162.4
+1699759620000,6.742,6.767,6.742,6.764,5093.2
+1699759680000,6.766,6.771,6.76,6.761,3793.9
+1699759740000,6.763,6.773,6.763,6.773,3774.4
+1699759800000,6.773,6.774,6.761,6.763,2383.7
+1699759860000,6.764,6.764,6.741,6.748,3177.1
+1699759920000,6.748,6.752,6.741,6.75,2081.0
+1699759980000,6.751,6.76,6.739,6.746,4519.3
+1699760040000,6.747,6.756,6.744,6.75,2349.2
+1699760100000,6.75,6.758,6.746,6.754,3825.4
+1699760160000,6.754,6.767,6.744,6.766,3942.1
+1699760220000,6.765,6.767,6.753,6.761,3896.3
+1699760280000,6.762,6.771,6.761,6.771,2045.6
+1699760340000,6.771,6.774,6.766,6.767,2196.5
+1699760400000,6.767,6.776,6.763,6.768,2957.1
+1699760460000,6.768,6.779,6.765,6.765,2575.2
+1699760520000,6.764,6.784,6.758,6.779,8264.8
+1699760580000,6.781,6.784,6.769,6.782,6557.0
+1699760640000,6.782,6.798,6.781,6.796,11425.8
+1699760700000,6.795,6.801,6.777,6.793,14588.4
+1699760760000,6.792,6.794,6.78,6.784,8462.4
+1699760820000,6.782,6.793,6.782,6.787,3743.3
+1699760880000,6.786,6.786,6.774,6.774,6015.3
+1699760940000,6.774,6.778,6.764,6.769,4044.5
+1699761000000,6.767,6.778,6.763,6.774,3011.9
+1699761060000,6.775,6.784,6.771,6.782,3243.3
+1699761120000,6.782,6.802,6.782,6.801,2439.8
+1699761180000,6.8,6.809,6.799,6.801,7091.6
+1699761240000,6.802,6.806,6.794,6.794,2935.2
+1699761300000,6.793,6.803,6.788,6.8,4651.4
+1699761360000,6.8,6.805,6.796,6.805,2646.9
+1699761420000,6.805,6.813,6.802,6.812,2823.0
+1699761480000,6.814,6.822,6.813,6.821,4270.0
+1699761540000,6.821,6.823,6.817,6.823,1633.0
+1699761600000,6.823,6.823,6.81,6.81,6661.2
+1699761660000,6.809,6.814,6.805,6.814,3916.7
+1699761720000,6.812,6.824,6.81,6.82,1671.8
+1699761780000,6.82,6.827,6.817,6.821,7063.1
+1699761840000,6.82,6.823,6.804,6.804,1430.7
+1699761900000,6.805,6.809,6.798,6.809,2167.2
+1699761960000,6.809,6.811,6.797,6.801,4421.4
+1699762020000,6.799,6.81,6.798,6.809,2425.3
+1699762080000,6.808,6.809,6.803,6.804,3026.2
+1699762140000,6.806,6.83,6.801,6.819,8882.1
+1699762200000,6.82,6.824,6.816,6.82,2171.0
+1699762260000,6.82,6.824,6.798,6.798,4098.4
+1699762320000,6.799,6.813,6.799,6.8,4980.9
+1699762380000,6.8,6.803,6.786,6.786,4502.0
+1699762440000,6.787,6.79,6.77,6.776,4497.9
+1699762500000,6.776,6.791,6.765,6.78,6169.9
+1699762560000,6.781,6.783,6.763,6.766,2919.1
+1699762620000,6.765,6.765,6.752,6.756,4063.3
+1699762680000,6.757,6.761,6.75,6.755,2602.3
+1699762740000,6.755,6.755,6.746,6.75,2706.9
+1699762800000,6.751,6.757,6.746,6.756,8294.4
+1699762860000,6.755,6.755,6.743,6.752,4956.2
+1699762920000,6.747,6.749,6.714,6.723,5245.1
+1699762980000,6.723,6.74,6.717,6.727,7083.4
+1699763040000,6.725,6.73,6.713,6.72,4669.8
+1699763100000,6.721,6.725,6.711,6.72,4512.4
+1699763160000,6.719,6.728,6.718,6.725,3135.3
+1699763220000,6.725,6.726,6.721,6.722,1351.8
+1699763280000,6.722,6.727,6.716,6.723,3280.4
+1699763340000,6.725,6.731,6.714,6.718,3793.9
+1699763400000,6.717,6.729,6.708,6.709,5410.8
+1699763460000,6.71,6.71,6.688,6.698,8327.4
+1699763520000,6.698,6.706,6.691,6.691,5436.0
+1699763580000,6.691,6.698,6.684,6.694,5972.0
+1699763640000,6.693,6.694,6.669,6.681,13302.4
+1699763700000,6.682,6.691,6.677,6.686,4446.5
+1699763760000,6.686,6.686,6.66,6.666,6650.5
+1699763820000,6.666,6.677,6.66,6.676,5694.8
+1699763880000,6.676,6.7,6.67,6.672,45418.3
+1699763940000,6.673,6.712,6.671,6.712,20990.0
+1699764000000,6.712,6.729,6.709,6.72,7271.0
+1699764060000,6.718,6.72,6.7,6.703,8423.7
+1699764120000,6.704,6.707,6.695,6.702,3999.2
+1699764180000,6.703,6.703,6.692,6.692,1736.4
+1699764240000,6.693,6.694,6.688,6.692,1904.8
+1699764300000,6.692,6.707,6.681,6.684,10658.9
+1699764360000,6.683,6.717,6.674,6.703,6643.9
+1699764420000,6.704,6.719,6.701,6.706,11432.3
+1699764480000,6.704,6.708,6.698,6.707,4085.1
+1699764540000,6.708,6.709,6.695,6.7,3437.0
+1699764600000,6.7,6.703,6.682,6.691,5277.0
+1699764660000,6.691,6.707,6.688,6.702,2951.5
+1699764720000,6.702,6.717,6.7,6.715,14525.3
+1699764780000,6.714,6.719,6.706,6.713,3048.7
+1699764840000,6.713,6.723,6.713,6.721,3664.1
+1699764900000,6.721,6.735,6.711,6.724,5819.1
+1699764960000,6.724,6.725,6.717,6.719,3041.9
+1699765020000,6.719,6.728,6.719,6.727,2241.4
+1699765080000,6.725,6.74,6.725,6.731,5191.2
+1699765140000,6.731,6.738,6.731,6.733,1390.5
+1699765200000,6.733,6.734,6.711,6.711,2813.3
+1699765260000,6.711,6.716,6.695,6.695,4668.4
+1699765320000,6.694,6.694,6.646,6.662,23802.4
+1699765380000,6.662,6.682,6.662,6.673,9157.2
+1699765440000,6.672,6.686,6.672,6.674,4957.6
+1699765500000,6.673,6.694,6.673,6.679,4665.7
+1699765560000,6.679,6.688,6.679,6.688,2492.5
+1699765620000,6.688,6.703,6.68,6.703,3335.7
+1699765680000,6.703,6.712,6.699,6.707,3253.6
+1699765740000,6.706,6.711,6.701,6.704,4691.8
+1699765800000,6.705,6.707,6.689,6.689,3774.0
+1699765860000,6.687,6.706,6.68,6.706,4863.9
+1699765920000,6.704,6.709,6.698,6.702,1758.0
+1699765980000,6.702,6.705,6.695,6.697,2727.4
+1699766040000,6.696,6.7,6.691,6.695,2325.6
+1699766100000,6.697,6.715,6.692,6.709,2846.9
+1699766160000,6.708,6.723,6.703,6.716,5638.6
+1699766220000,6.716,6.728,6.712,6.724,5369.5
+1699766280000,6.725,6.733,6.723,6.726,3377.2
+1699766340000,6.725,6.725,6.707,6.707,3952.1
+1699766400000,6.708,6.718,6.707,6.707,3102.8
+1699766460000,6.707,6.712,6.701,6.711,3887.7
+1699766520000,6.712,6.719,6.71,6.712,1786.5
+1699766580000,6.711,6.711,6.694,6.699,3834.2
+1699766640000,6.699,6.7,6.686,6.687,1316.1
+1699766700000,6.688,6.694,6.685,6.694,2753.9
+1699766760000,6.695,6.71,6.695,6.696,2618.8
+1699766820000,6.696,6.702,6.686,6.688,2488.8
+1699766880000,6.687,6.701,6.686,6.695,4850.6
+1699766940000,6.695,6.7,6.687,6.696,3905.9
+1699767000000,6.697,6.712,6.697,6.706,6143.1
+1699767060000,6.705,6.714,6.702,6.705,4552.6
+1699767120000,6.705,6.705,6.691,6.692,3139.4
+1699767180000,6.692,6.692,6.682,6.69,4209.4
+1699767240000,6.691,6.693,6.684,6.692,1509.4
+1699767300000,6.692,6.693,6.672,6.676,4499.7
+1699767360000,6.677,6.686,6.675,6.68,2066.4
+1699767420000,6.681,6.687,6.68,6.684,1809.8
+1699767480000,6.684,6.687,6.68,6.687,1093.0
+1699767540000,6.687,6.689,6.672,6.689,3834.7
+1699767600000,6.689,6.695,6.676,6.679,5322.0
+1699767660000,6.679,6.679,6.659,6.666,9834.5
+1699767720000,6.665,6.672,6.663,6.672,2299.5
+1699767780000,6.673,6.684,6.672,6.681,6398.3
+1699767840000,6.681,6.687,6.676,6.687,1731.4
+1699767900000,6.687,6.704,6.683,6.697,6090.0
+1699767960000,6.694,6.705,6.692,6.705,1260.4
+1699768020000,6.705,6.716,6.705,6.71,4943.8
+1699768080000,6.708,6.72,6.708,6.718,1693.1
+1699768140000,6.718,6.735,6.713,6.731,7185.0
+1699768200000,6.732,6.735,6.73,6.73,2057.6
+1699768260000,6.73,6.737,6.723,6.728,5503.9
+1699768320000,6.727,6.734,6.715,6.73,2562.2
+1699768380000,6.73,6.738,6.727,6.736,1902.8
+1699768440000,6.735,6.739,6.728,6.736,2551.8
+1699768500000,6.736,6.738,6.729,6.73,1935.3
+1699768560000,6.73,6.739,6.73,6.736,2750.1
+1699768620000,6.735,6.747,6.735,6.741,4089.5
+1699768680000,6.743,6.752,6.74,6.747,6263.4
+1699768740000,6.747,6.747,6.736,6.742,1421.1
+1699768800000,6.743,6.747,6.737,6.746,3181.6
+1699768860000,6.746,6.752,6.714,6.715,5029.7
+1699768920000,6.716,6.725,6.71,6.719,4598.0
+1699768980000,6.718,6.72,6.701,6.705,6111.9
+1699769040000,6.705,6.714,6.703,6.714,4305.3
+1699769100000,6.714,6.726,6.71,6.715,6717.4
+1699769160000,6.713,6.714,6.693,6.709,11823.0
+1699769220000,6.708,6.708,6.699,6.704,3568.7
+1699769280000,6.704,6.719,6.704,6.718,3600.1
+1699769340000,6.718,6.736,6.714,6.735,3067.8
+1699769400000,6.735,6.749,6.735,6.742,2989.0
+1699769460000,6.743,6.753,6.743,6.749,2381.8
+1699769520000,6.75,6.75,6.744,6.75,1916.1
+1699769580000,6.749,6.755,6.745,6.751,3296.3
+1699769640000,6.751,6.765,6.748,6.762,3539.3
+1699769700000,6.762,6.764,6.753,6.755,3212.5
+1699769760000,6.755,6.757,6.725,6.737,6975.7
+1699769820000,6.738,6.747,6.724,6.744,3411.3
+1699769880000,6.744,6.765,6.744,6.751,4678.5
+1699769940000,6.751,6.751,6.741,6.744,2689.1
+1699770000000,6.745,6.756,6.745,6.75,2570.4
+1699770060000,6.75,6.766,6.749,6.753,2870.7
+1699770120000,6.753,6.761,6.753,6.761,957.0
+1699770180000,6.76,6.774,6.755,6.77,3902.1
+1699770240000,6.77,6.776,6.76,6.76,2709.0
+1699770300000,6.762,6.779,6.762,6.772,8758.0
+1699770360000,6.772,6.784,6.77,6.779,3736.5
+1699770420000,6.778,6.783,6.773,6.777,5634.5
+1699770480000,6.774,6.785,6.773,6.782,2956.7
+1699770540000,6.783,6.786,6.78,6.785,1930.0
+1699770600000,6.783,6.791,6.778,6.78,8058.3
+1699770660000,6.778,6.781,6.772,6.78,5180.1
+1699770720000,6.779,6.787,6.775,6.786,2395.5
+1699770780000,6.787,6.799,6.787,6.798,7148.8
+1699770840000,6.798,6.802,6.791,6.794,2793.9
+1699770900000,6.793,6.801,6.791,6.797,2403.5
+1699770960000,6.796,6.8,6.787,6.794,4930.1
+1699771020000,6.793,6.816,6.792,6.807,10359.5
+1699771080000,6.806,6.806,6.798,6.802,3972.9
+1699771140000,6.802,6.809,6.799,6.802,2666.1
+1699771200000,6.802,6.805,6.798,6.801,4237.5
+1699771260000,6.8,6.807,6.795,6.799,4498.0
+1699771320000,6.799,6.812,6.799,6.805,2411.4
+1699771380000,6.805,6.82,6.797,6.82,6331.5
+1699771440000,6.817,6.823,6.809,6.82,6258.9
+1699771500000,6.82,6.822,6.801,6.801,6367.9
+1699771560000,6.803,6.83,6.796,6.826,9578.7
+1699771620000,6.827,6.837,6.82,6.835,15019.5
+1699771680000,6.834,6.834,6.824,6.831,4155.3
+1699771740000,6.832,6.838,6.829,6.834,4675.0
+1699771800000,6.833,6.853,6.831,6.844,8483.6
+1699771860000,6.844,6.848,6.831,6.841,5308.0
+1699771920000,6.841,6.848,6.835,6.843,5369.8
+1699771980000,6.844,6.849,6.839,6.84,5623.1
+1699772040000,6.839,6.844,6.834,6.844,4040.5
+1699772100000,6.842,6.843,6.837,6.837,2429.7
+1699772160000,6.838,6.855,6.838,6.849,4329.1
+1699772220000,6.849,6.856,6.846,6.847,5454.7
+1699772280000,6.846,6.852,6.843,6.848,3585.4
+1699772340000,6.848,6.851,6.829,6.833,7581.0
+1699772400000,6.832,6.833,6.821,6.826,7191.1
+1699772460000,6.825,6.826,6.811,6.825,7482.0
+1699772520000,6.824,6.843,6.822,6.843,3387.0
+1699772580000,6.842,6.848,6.834,6.845,9202.2
+1699772640000,6.845,6.859,6.845,6.85,4942.8
+1699772700000,6.851,6.862,6.846,6.858,11210.0
+1699772760000,6.858,6.86,6.835,6.835,10084.5
+1699772820000,6.834,6.848,6.826,6.845,6696.2
+1699772880000,6.844,6.854,6.824,6.827,5820.8
+1699772940000,6.828,6.846,6.825,6.844,5306.0
+1699773000000,6.845,6.873,6.84,6.871,7520.0
+1699773060000,6.872,6.872,6.857,6.865,9738.0
+1699773120000,6.866,6.88,6.866,6.873,6422.9
+1699773180000,6.874,6.878,6.865,6.876,7424.4
+1699773240000,6.876,6.879,6.85,6.851,5778.4
+1699773300000,6.852,6.876,6.851,6.867,3810.9
+1699773360000,6.867,6.882,6.866,6.87,5192.6
+1699773420000,6.87,6.879,6.865,6.879,4877.3
+1699773480000,6.88,6.888,6.871,6.881,6888.5
+1699773540000,6.881,6.9,6.872,6.883,8251.6
+1699773600000,6.884,6.899,6.884,6.89,4646.7
+1699773660000,6.889,6.895,6.883,6.893,4914.4
+1699773720000,6.893,6.897,6.885,6.891,7576.8
+1699773780000,6.891,6.9,6.885,6.886,5608.9
+1699773840000,6.886,6.887,6.873,6.88,4310.3
+1699773900000,6.88,6.88,6.856,6.875,8261.5
+1699773960000,6.874,6.882,6.87,6.875,2621.4
+1699774020000,6.874,6.883,6.87,6.883,3555.3
+1699774080000,6.884,6.892,6.88,6.888,3097.1
+1699774140000,6.886,6.896,6.884,6.89,5970.0
+1699774200000,6.89,6.901,6.888,6.892,4251.2
+1699774260000,6.891,6.896,6.868,6.868,7787.8
+1699774320000,6.868,6.902,6.856,6.899,7118.4
+1699774380000,6.899,6.92,6.897,6.92,12111.0
+1699774440000,6.92,6.953,6.913,6.948,10961.4
+1699774500000,6.947,6.953,6.928,6.931,20507.9
+1699774560000,6.931,6.939,6.905,6.916,11179.9
+1699774620000,6.914,6.929,6.911,6.929,6493.0
+1699774680000,6.929,6.941,6.929,6.937,2445.8
+1699774740000,6.937,6.946,6.934,6.936,5192.0
+1699774800000,6.934,6.945,6.929,6.938,5906.4
+1699774860000,6.937,6.942,6.92,6.942,8483.7
+1699774920000,6.942,6.946,6.936,6.94,3898.2
+1699774980000,6.94,6.954,6.939,6.948,4536.2
+1699775040000,6.948,6.96,6.942,6.949,9512.9
+1699775100000,6.951,6.968,6.951,6.965,10076.2
+1699775160000,6.964,6.982,6.96,6.96,6006.0
+1699775220000,6.96,6.961,6.945,6.945,6068.9
+1699775280000,6.945,6.945,6.92,6.935,10460.1
+1699775340000,6.935,6.935,6.918,6.924,9340.7
+1699775400000,6.925,6.925,6.909,6.916,7061.0
+1699775460000,6.914,6.926,6.906,6.911,5924.5
+1699775520000,6.91,6.919,6.909,6.913,4590.3
+1699775580000,6.913,6.913,6.886,6.899,18807.5
+1699775640000,6.898,6.903,6.896,6.901,2997.6
+1699775700000,6.901,6.902,6.875,6.884,9369.8
+1699775760000,6.885,6.902,6.88,6.881,8333.3
+1699775820000,6.883,6.888,6.872,6.88,7252.0
+1699775880000,6.88,6.892,6.879,6.885,3537.1
+1699775940000,6.884,6.884,6.861,6.863,11813.2
+1699776000000,6.863,6.889,6.861,6.889,8026.6
+1699776060000,6.888,6.889,6.878,6.882,4109.4
+1699776120000,6.881,6.886,6.872,6.874,9420.1
+1699776180000,6.873,6.896,6.862,6.893,8091.6
+1699776240000,6.892,6.893,6.856,6.867,9514.3
+1699776300000,6.867,6.875,6.856,6.875,5122.6
+1699776360000,6.874,6.874,6.84,6.849,12108.4
+1699776420000,6.849,6.855,6.842,6.848,9857.4
+1699776480000,6.848,6.865,6.825,6.832,19672.0
+1699776540000,6.833,6.863,6.833,6.863,11507.3
+1699776600000,6.864,6.89,6.864,6.88,7715.2
+1699776660000,6.88,6.88,6.855,6.858,7100.0
+1699776720000,6.858,6.859,6.832,6.842,7087.0
+1699776780000,6.843,6.859,6.84,6.859,4830.8
+1699776840000,6.859,6.859,6.832,6.845,4684.0
+1699776900000,6.846,6.857,6.83,6.856,9748.2
+1699776960000,6.856,6.856,6.792,6.807,28737.1
+1699777020000,6.806,6.816,6.795,6.804,11005.2
+1699777080000,6.805,6.829,6.79,6.811,20021.6
+1699777140000,6.812,6.828,6.806,6.818,8765.9
+1699777200000,6.818,6.837,6.815,6.837,9937.1
+1699777260000,6.837,6.847,6.815,6.842,5564.8
+1699777320000,6.843,6.859,6.843,6.846,4471.9
+1699777380000,6.846,6.85,6.836,6.845,4595.1
+1699777440000,6.844,6.849,6.836,6.844,2933.0
+1699777500000,6.846,6.888,6.846,6.883,12900.8
+1699777560000,6.884,6.935,6.884,6.934,7622.1
+1699777620000,6.934,6.937,6.906,6.914,12611.4
+1699777680000,6.915,6.915,6.903,6.913,5156.4
+1699777740000,6.913,6.913,6.894,6.901,4337.4
+1699777800000,6.901,6.929,6.9,6.916,5881.1
+1699777860000,6.916,6.916,6.894,6.91,12279.8
+1699777920000,6.91,6.913,6.891,6.897,8018.7
+1699777980000,6.895,6.904,6.894,6.902,5326.5
+1699778040000,6.9,6.914,6.896,6.907,4091.5
+1699778100000,6.906,6.911,6.894,6.899,4590.1
+1699778160000,6.9,6.906,6.894,6.902,3040.2
+1699778220000,6.903,6.907,6.889,6.894,6789.3
+1699778280000,6.895,6.92,6.895,6.916,3645.8
+1699778340000,6.918,6.918,6.903,6.911,5033.2
+1699778400000,6.911,6.919,6.906,6.911,4427.9
+1699778460000,6.91,6.911,6.904,6.908,2058.6
+1699778520000,6.908,6.915,6.907,6.91,2269.6
+1699778580000,6.909,6.92,6.909,6.914,2557.5
+1699778640000,6.913,6.925,6.912,6.923,1659.8
+1699778700000,6.924,6.94,6.92,6.938,6125.5
+1699778760000,6.937,6.941,6.921,6.923,10011.2
+1699778820000,6.923,6.923,6.909,6.915,5357.6
+1699778880000,6.915,6.918,6.9,6.901,7256.4
+1699778940000,6.9,6.9,6.873,6.88,9741.0
+1699779000000,6.88,6.882,6.864,6.868,6519.2
+1699779060000,6.867,6.877,6.864,6.877,6189.3
+1699779120000,6.878,6.889,6.87,6.887,3377.6
+1699779180000,6.886,6.89,6.877,6.89,2679.3
+1699779240000,6.89,6.895,6.886,6.888,2021.3
+1699779300000,6.889,6.892,6.878,6.881,3312.6
+1699779360000,6.88,6.885,6.877,6.879,2882.4
+1699779420000,6.879,6.888,6.87,6.886,5374.3
+1699779480000,6.886,6.89,6.877,6.882,1806.5
+1699779540000,6.881,6.897,6.878,6.892,2351.1
+1699779600000,6.893,6.895,6.874,6.875,4944.4
+1699779660000,6.875,6.877,6.864,6.865,7100.0
+1699779720000,6.865,6.865,6.841,6.856,9182.6
+1699779780000,6.857,6.87,6.849,6.862,6396.9
+1699779840000,6.861,6.865,6.837,6.844,5224.9
+1699779900000,6.845,6.864,6.839,6.851,4848.4
+1699779960000,6.852,6.853,6.837,6.848,8487.2
+1699780020000,6.847,6.855,6.842,6.853,5549.8
+1699780080000,6.854,6.878,6.85,6.864,4961.5
+1699780140000,6.863,6.864,6.851,6.852,4357.3
+1699780200000,6.854,6.858,6.84,6.842,3660.7
+1699780260000,6.842,6.857,6.841,6.85,2161.6
+1699780320000,6.849,6.856,6.845,6.853,1104.1
+1699780380000,6.854,6.859,6.85,6.85,2157.4
+1699780440000,6.85,6.858,6.847,6.848,3114.8
+1699780500000,6.848,6.848,6.838,6.846,4423.1
+1699780560000,6.845,6.857,6.84,6.857,4105.6
+1699780620000,6.857,6.867,6.854,6.86,3895.5
+1699780680000,6.86,6.867,6.856,6.857,5575.4
+1699780740000,6.857,6.863,6.848,6.85,2606.1
+1699780800000,6.85,6.85,6.836,6.845,5700.1
+1699780860000,6.846,6.861,6.846,6.859,3778.5
+1699780920000,6.858,6.858,6.849,6.852,954.8
+1699780980000,6.855,6.863,6.843,6.844,3914.2
+1699781040000,6.844,6.856,6.84,6.856,8238.7
+1699781100000,6.856,6.864,6.853,6.862,4054.7
+1699781160000,6.863,6.867,6.861,6.861,2049.3
+1699781220000,6.862,6.864,6.853,6.855,2301.7
+1699781280000,6.854,6.855,6.844,6.844,924.1
+1699781340000,6.843,6.853,6.84,6.847,6758.9
+1699781400000,6.844,6.877,6.841,6.876,3059.8
+1699781460000,6.876,6.876,6.853,6.853,3707.6
+1699781520000,6.852,6.852,6.834,6.834,6659.0
+1699781580000,6.833,6.835,6.809,6.812,9516.5
+1699781640000,6.813,6.813,6.786,6.795,17250.0
+1699781700000,6.796,6.814,6.794,6.811,7714.2
+1699781760000,6.81,6.81,6.77,6.775,12599.9
+1699781820000,6.776,6.791,6.77,6.782,8798.8
+1699781880000,6.781,6.799,6.772,6.799,5662.2
+1699781940000,6.8,6.806,6.783,6.805,5595.5
+1699782000000,6.805,6.807,6.788,6.802,4071.1
+1699782060000,6.802,6.806,6.793,6.801,5570.3
+1699782120000,6.801,6.801,6.765,6.774,10371.5
+1699782180000,6.773,6.799,6.77,6.796,10771.1
+1699782240000,6.795,6.804,6.788,6.795,5503.5
+1699782300000,6.795,6.797,6.778,6.783,4353.3
+1699782360000,6.783,6.784,6.758,6.784,9017.6
+1699782420000,6.785,6.793,6.772,6.783,10267.0
+1699782480000,6.786,6.791,6.759,6.764,5535.8
+1699782540000,6.763,6.778,6.756,6.777,6962.5
+1699782600000,6.777,6.799,6.771,6.798,2467.4
+1699782660000,6.798,6.81,6.797,6.808,3030.6
+1699782720000,6.808,6.809,6.785,6.788,4913.9
+1699782780000,6.788,6.795,6.77,6.783,6161.4
+1699782840000,6.784,6.804,6.777,6.784,4207.6
+1699782900000,6.783,6.803,6.783,6.8,4317.6
+1699782960000,6.797,6.818,6.797,6.809,6371.1
+1699783020000,6.809,6.817,6.805,6.806,2812.4
+1699783080000,6.807,6.807,6.802,6.806,1240.0
+1699783140000,6.804,6.813,6.802,6.811,1915.0
+1699783200000,6.808,6.82,6.803,6.819,3091.6
+1699783260000,6.819,6.827,6.814,6.814,4085.7
+1699783320000,6.814,6.82,6.811,6.811,2461.3
+1699783380000,6.811,6.828,6.804,6.826,4067.9
+1699783440000,6.826,6.827,6.813,6.815,4081.9
+1699783500000,6.814,6.822,6.806,6.812,4688.0
+1699783560000,6.812,6.826,6.812,6.817,5519.9
+1699783620000,6.817,6.817,6.779,6.802,6236.2
+1699783680000,6.802,6.812,6.8,6.81,4844.4
+1699783740000,6.808,6.809,6.802,6.802,1033.7
+1699783800000,6.802,6.825,6.798,6.825,2937.3
+1699783860000,6.825,6.826,6.797,6.798,4033.4
+1699783920000,6.798,6.811,6.797,6.81,2724.8
+1699783980000,6.808,6.811,6.796,6.799,2143.9
+1699784040000,6.8,6.813,6.796,6.81,3269.2
+1699784100000,6.809,6.809,6.786,6.787,2504.2
+1699784160000,6.786,6.791,6.767,6.775,5326.7
+1699784220000,6.774,6.784,6.764,6.773,5226.4
+1699784280000,6.773,6.779,6.756,6.763,3830.3
+1699784340000,6.764,6.773,6.76,6.773,2274.1
+1699784400000,6.773,6.776,6.763,6.768,5371.5
+1699784460000,6.769,6.773,6.761,6.761,1121.4
+1699784520000,6.761,6.763,6.739,6.744,11815.7
+1699784580000,6.745,6.761,6.722,6.749,11176.9
+1699784640000,6.749,6.762,6.747,6.754,2241.5
+1699784700000,6.753,6.772,6.751,6.764,3944.6
+1699784760000,6.765,6.782,6.765,6.779,3074.0
+1699784820000,6.78,6.785,6.779,6.784,1962.7
+1699784880000,6.784,6.79,6.779,6.781,2503.8
+1699784940000,6.783,6.788,6.776,6.787,3599.9
+1699785000000,6.787,6.792,6.762,6.762,9450.0
+1699785060000,6.762,6.776,6.762,6.775,3054.0
+1699785120000,6.775,6.784,6.775,6.784,893.6
+1699785180000,6.786,6.81,6.786,6.807,8666.0
+1699785240000,6.807,6.828,6.801,6.822,10036.7
+1699785300000,6.822,6.829,6.819,6.824,5086.4
+1699785360000,6.825,6.852,6.825,6.841,7007.1
+1699785420000,6.841,6.843,6.814,6.83,7622.2
+1699785480000,6.83,6.83,6.821,6.822,2476.6
+1699785540000,6.821,6.826,6.817,6.823,1761.1
+1699785600000,6.824,6.829,6.821,6.826,2182.9
+1699785660000,6.826,6.829,6.806,6.815,9107.9
+1699785720000,6.815,6.816,6.807,6.812,2926.3
+1699785780000,6.81,6.817,6.808,6.808,1863.3
+1699785840000,6.809,6.812,6.792,6.805,3730.6
+1699785900000,6.806,6.823,6.805,6.823,4081.6
+1699785960000,6.824,6.833,6.819,6.819,2384.5
+1699786020000,6.82,6.821,6.811,6.811,1763.0
+1699786080000,6.811,6.825,6.811,6.825,4124.3
+1699786140000,6.824,6.824,6.811,6.811,2407.3
+1699786200000,6.814,6.824,6.811,6.821,2693.6
+1699786260000,6.821,6.821,6.8,6.801,3285.4
+1699786320000,6.8,6.8,6.782,6.789,6534.5
+1699786380000,6.789,6.794,6.785,6.786,1984.7
+1699786440000,6.787,6.79,6.766,6.778,4289.3
+1699786500000,6.777,6.787,6.775,6.784,2425.0
+1699786560000,6.783,6.788,6.775,6.783,2654.4
+1699786620000,6.785,6.785,6.779,6.782,920.6
+1699786680000,6.781,6.781,6.765,6.776,2114.6
+1699786740000,6.775,6.777,6.769,6.77,1997.0
+1699786800000,6.769,6.779,6.765,6.769,5809.7
+1699786860000,6.77,6.774,6.766,6.767,1473.9
+1699786920000,6.768,6.78,6.768,6.773,5683.2
+1699786980000,6.772,6.778,6.764,6.773,4085.2
+1699787040000,6.774,6.781,6.769,6.776,2276.5
+1699787100000,6.776,6.782,6.771,6.772,5000.0
+1699787160000,6.771,6.783,6.771,6.782,1357.5
+1699787220000,6.782,6.794,6.78,6.788,4900.6
+1699787280000,6.79,6.803,6.789,6.803,1821.3
+1699787340000,6.804,6.811,6.804,6.805,3398.6
+1699787400000,6.806,6.815,6.806,6.815,3041.8
+1699787460000,6.813,6.817,6.811,6.811,1509.1
+1699787520000,6.813,6.823,6.812,6.823,3181.0
+1699787580000,6.823,6.826,6.814,6.814,3616.6
+1699787640000,6.815,6.823,6.812,6.819,2319.6
+1699787700000,6.818,6.82,6.811,6.817,3526.7
+1699787760000,6.817,6.817,6.78,6.784,3591.1
+1699787820000,6.786,6.821,6.786,6.815,6017.3
+1699787880000,6.815,6.829,6.815,6.826,1976.7
+1699787940000,6.828,6.834,6.825,6.832,4126.3
+1699788000000,6.833,6.839,6.822,6.835,4408.2
+1699788060000,6.834,6.835,6.827,6.834,1039.2
+1699788120000,6.832,6.841,6.831,6.841,3871.4
+1699788180000,6.84,6.841,6.811,6.811,2920.1
+1699788240000,6.812,6.821,6.81,6.821,2498.9
+1699788300000,6.821,6.831,6.82,6.831,3161.0
+1699788360000,6.831,6.848,6.831,6.844,2594.4
+1699788420000,6.843,6.863,6.843,6.862,3240.6
+1699788480000,6.862,6.868,6.856,6.868,3379.8
+1699788540000,6.868,6.869,6.86,6.86,2827.8
+1699788600000,6.86,6.86,6.839,6.844,9742.4
+1699788660000,6.844,6.844,6.824,6.826,3894.3
+1699788720000,6.827,6.838,6.827,6.838,2353.7
+1699788780000,6.838,6.848,6.838,6.843,2447.2
+1699788840000,6.843,6.852,6.836,6.843,5275.5
+1699788900000,6.843,6.843,6.83,6.832,1571.8
+1699788960000,6.833,6.837,6.83,6.837,2905.6
+1699789020000,6.836,6.856,6.836,6.854,2819.4
+1699789080000,6.855,6.867,6.85,6.863,3329.0
+1699789140000,6.864,6.869,6.855,6.865,10612.2
+1699789200000,6.866,6.868,6.861,6.864,3526.6
+1699789260000,6.864,6.87,6.853,6.861,5405.7
+1699789320000,6.861,6.869,6.858,6.865,1579.0
+1699789380000,6.866,6.867,6.857,6.857,2274.5
+1699789440000,6.856,6.858,6.838,6.842,3929.4
+1699789500000,6.843,6.855,6.843,6.853,4027.3
+1699789560000,6.851,6.851,6.845,6.848,1445.6
+1699789620000,6.849,6.852,6.841,6.848,5156.5
+1699789680000,6.848,6.851,6.832,6.836,4586.5
+1699789740000,6.836,6.837,6.8,6.809,9659.5
+1699789800000,6.808,6.809,6.803,6.806,1884.7
+1699789860000,6.807,6.809,6.797,6.803,10807.2
+1699789920000,6.803,6.81,6.797,6.803,2720.4
+1699789980000,6.802,6.805,6.8,6.801,2231.3
+1699790040000,6.801,6.804,6.795,6.796,2174.4
+1699790100000,6.797,6.805,6.788,6.79,3287.3
+1699790160000,6.79,6.792,6.779,6.786,3481.5
+1699790220000,6.786,6.801,6.775,6.787,6247.8
+1699790280000,6.79,6.797,6.79,6.793,1288.1
+1699790340000,6.792,6.795,6.777,6.795,4669.8
+1699790400000,6.795,6.808,6.791,6.808,3999.8
+1699790460000,6.809,6.815,6.805,6.81,1469.4
+1699790520000,6.808,6.814,6.799,6.809,3912.2
+1699790580000,6.811,6.811,6.784,6.784,3571.6
+1699790640000,6.785,6.797,6.785,6.797,4335.7
+1699790700000,6.798,6.815,6.798,6.811,5005.8
+1699790760000,6.811,6.812,6.8,6.808,3872.4
+1699790820000,6.806,6.82,6.806,6.816,3479.0
+1699790880000,6.817,6.817,6.806,6.816,2633.8
+1699790940000,6.817,6.822,6.811,6.812,3494.9
+1699791000000,6.811,6.816,6.805,6.814,3418.5
+1699791060000,6.815,6.815,6.792,6.792,4336.8
+1699791120000,6.793,6.815,6.789,6.814,3322.9
+1699791180000,6.813,6.819,6.809,6.818,6115.0
+1699791240000,6.817,6.823,6.815,6.821,3398.2
+1699791300000,6.822,6.835,6.81,6.813,9161.0
+1699791360000,6.813,6.82,6.797,6.811,4366.9
+1699791420000,6.81,6.817,6.786,6.786,5747.0
+1699791480000,6.787,6.814,6.787,6.812,3015.5
+1699791540000,6.812,6.813,6.808,6.812,1879.7
+1699791600000,6.812,6.822,6.787,6.794,5662.9
+1699791660000,6.793,6.795,6.778,6.779,4517.5
+1699791720000,6.779,6.803,6.779,6.789,5498.6
+1699791780000,6.789,6.79,6.781,6.785,3032.1
+1699791840000,6.784,6.784,6.742,6.748,16987.4
+1699791900000,6.748,6.759,6.732,6.738,13674.2
+1699791960000,6.738,6.74,6.714,6.727,11734.0
+1699792020000,6.727,6.731,6.701,6.709,19556.2
+1699792080000,6.709,6.727,6.709,6.726,3677.4
+1699792140000,6.727,6.734,6.709,6.719,7085.5
+1699792200000,6.72,6.747,6.72,6.747,7048.1
+1699792260000,6.746,6.757,6.729,6.756,5002.5
+1699792320000,6.757,6.763,6.752,6.758,4069.9
+1699792380000,6.758,6.762,6.751,6.751,4617.5
+1699792440000,6.75,6.753,6.737,6.737,2296.7
+1699792500000,6.737,6.747,6.708,6.714,8711.8
+1699792560000,6.717,6.734,6.707,6.72,12741.1
+1699792620000,6.721,6.728,6.718,6.726,3011.4
+1699792680000,6.727,6.748,6.727,6.746,2725.3
+1699792740000,6.747,6.752,6.73,6.736,11808.7
+1699792800000,6.737,6.739,6.707,6.736,7893.7
+1699792860000,6.736,6.741,6.712,6.714,4762.7
+1699792920000,6.715,6.727,6.715,6.726,1302.7
+1699792980000,6.727,6.729,6.709,6.716,2199.1
+1699793040000,6.717,6.72,6.691,6.704,11978.6
+1699793100000,6.704,6.719,6.69,6.694,5770.1
+1699793160000,6.694,6.72,6.694,6.72,2656.3
+1699793220000,6.721,6.727,6.707,6.72,5410.0
+1699793280000,6.72,6.73,6.718,6.724,3256.8
+1699793340000,6.727,6.741,6.727,6.738,3071.9
+1699793400000,6.738,6.743,6.721,6.725,3269.9
+1699793460000,6.726,6.734,6.713,6.718,4314.5
+1699793520000,6.717,6.727,6.717,6.727,2157.1
+1699793580000,6.727,6.728,6.717,6.718,1820.7
+1699793640000,6.718,6.718,6.704,6.707,2607.9
+1699793700000,6.707,6.72,6.705,6.713,8022.7
+1699793760000,6.712,6.719,6.712,6.717,1397.3
+1699793820000,6.716,6.736,6.713,6.72,4528.5
+1699793880000,6.719,6.724,6.705,6.708,1899.7
+1699793940000,6.709,6.717,6.699,6.704,5239.4
+1699794000000,6.702,6.705,6.686,6.691,6797.4
+1699794060000,6.69,6.69,6.645,6.655,25045.9
+1699794120000,6.656,6.656,6.635,6.645,13305.7
+1699794180000,6.644,6.648,6.617,6.631,28157.0
+1699794240000,6.633,6.633,6.588,6.62,32149.9
+1699794300000,6.62,6.625,6.582,6.614,21792.5
+1699794360000,6.615,6.636,6.613,6.628,6856.7
+1699794420000,6.628,6.654,6.623,6.646,9203.4
+1699794480000,6.646,6.657,6.637,6.645,3033.6
+1699794540000,6.644,6.644,6.603,6.631,12430.5
+1699794600000,6.631,6.636,6.614,6.62,5854.7
+1699794660000,6.62,6.628,6.614,6.625,8229.5
+1699794720000,6.624,6.659,6.613,6.636,11178.5
+1699794780000,6.635,6.658,6.635,6.656,6088.2
+1699794840000,6.656,6.672,6.655,6.669,4328.9
+1699794900000,6.669,6.689,6.669,6.682,5348.0
+1699794960000,6.682,6.69,6.677,6.685,3091.3
+1699795020000,6.685,6.701,6.685,6.694,5065.4
+1699795080000,6.692,6.721,6.692,6.717,11755.8
+1699795140000,6.717,6.717,6.695,6.7,5786.6
+1699795200000,6.7,6.71,6.69,6.7,5115.9
+1699795260000,6.7,6.703,6.687,6.693,3341.6
+1699795320000,6.693,6.707,6.693,6.701,3923.4
+1699795380000,6.7,6.7,6.68,6.689,2997.2
+1699795440000,6.689,6.689,6.664,6.665,2199.7
+1699795500000,6.665,6.682,6.665,6.675,3752.2
+1699795560000,6.671,6.687,6.665,6.682,3091.8
+1699795620000,6.683,6.696,6.681,6.683,1931.1
+1699795680000,6.682,6.682,6.672,6.676,4209.6
+1699795740000,6.675,6.68,6.673,6.678,781.1
+1699795800000,6.678,6.686,6.666,6.672,4716.9
+1699795860000,6.672,6.691,6.668,6.69,3083.7
+1699795920000,6.688,6.694,6.68,6.684,1419.4
+1699795980000,6.684,6.691,6.673,6.676,4083.9
+1699796040000,6.677,6.682,6.671,6.678,2288.2
+1699796100000,6.681,6.681,6.667,6.681,2841.9
+1699796160000,6.681,6.696,6.672,6.672,3466.4
+1699796220000,6.674,6.682,6.667,6.673,2304.8
+1699796280000,6.675,6.692,6.668,6.692,3962.4
+1699796340000,6.692,6.693,6.684,6.688,2058.9
+1699796400000,6.687,6.687,6.675,6.681,2894.9
+1699796460000,6.68,6.686,6.675,6.682,8311.2
+1699796520000,6.683,6.686,6.657,6.658,26146.1
+1699796580000,6.658,6.673,6.654,6.662,6105.8
+1699796640000,6.663,6.667,6.648,6.666,6262.1
+1699796700000,6.667,6.667,6.654,6.662,2712.6
+1699796760000,6.661,6.688,6.658,6.68,2664.0
+1699796820000,6.679,6.681,6.665,6.669,9992.0
+1699796880000,6.668,6.678,6.662,6.672,2982.8
+1699796940000,6.673,6.677,6.669,6.672,1698.9
+1699797000000,6.671,6.675,6.667,6.672,3017.5
+1699797060000,6.671,6.685,6.671,6.685,1832.3
+1699797120000,6.686,6.707,6.686,6.689,6282.5
+1699797180000,6.689,6.702,6.687,6.697,1992.8
+1699797240000,6.697,6.703,6.688,6.689,2093.4
+1699797300000,6.689,6.691,6.676,6.678,2606.7
+1699797360000,6.678,6.684,6.671,6.674,4320.2
+1699797420000,6.672,6.684,6.672,6.678,2208.9
+1699797480000,6.679,6.685,6.675,6.682,3296.4
+1699797540000,6.683,6.686,6.672,6.673,3098.5
+1699797600000,6.673,6.705,6.671,6.7,6701.4
+1699797660000,6.7,6.715,6.7,6.713,4452.7
+1699797720000,6.714,6.716,6.692,6.696,4772.6
+1699797780000,6.695,6.695,6.683,6.685,1992.0
+1699797840000,6.685,6.698,6.674,6.693,3894.6
+1699797900000,6.694,6.714,6.692,6.711,5021.9
+1699797960000,6.712,6.72,6.7,6.709,3938.2
+1699798020000,6.71,6.71,6.691,6.701,6074.9
+1699798080000,6.7,6.7,6.691,6.697,1510.0
+1699798140000,6.697,6.719,6.697,6.709,13225.4
+1699798200000,6.709,6.725,6.709,6.718,8325.7
+1699798260000,6.717,6.72,6.712,6.714,1865.7
+1699798320000,6.713,6.719,6.709,6.713,4215.2
+1699798380000,6.714,6.719,6.712,6.713,3062.3
+1699798440000,6.713,6.72,6.709,6.717,3365.9
+1699798500000,6.717,6.728,6.717,6.728,4192.1
+1699798560000,6.729,6.741,6.728,6.739,2857.9
+1699798620000,6.738,6.751,6.735,6.743,4457.1
+1699798680000,6.745,6.75,6.736,6.74,2195.9
+1699798740000,6.74,6.74,6.727,6.732,4258.4
+1699798800000,6.732,6.734,6.725,6.733,5133.0
+1699798860000,6.731,6.735,6.723,6.735,5348.7
+1699798920000,6.736,6.751,6.736,6.747,5159.5
+1699798980000,6.748,6.751,6.744,6.749,10490.4
+1699799040000,6.75,6.752,6.744,6.747,25412.9
+1699799100000,6.748,6.772,6.748,6.764,11294.8
+1699799160000,6.765,6.773,6.755,6.773,7331.1
+1699799220000,6.773,6.783,6.768,6.782,9956.6
+1699799280000,6.781,6.791,6.776,6.785,6804.1
+1699799340000,6.785,6.787,6.771,6.775,5937.8
+1699799400000,6.777,6.777,6.754,6.761,8826.3
+1699799460000,6.761,6.783,6.758,6.782,5730.8
+1699799520000,6.783,6.79,6.76,6.781,8888.7
+1699799580000,6.781,6.787,6.778,6.785,2341.8
+1699799640000,6.784,6.786,6.773,6.775,3465.3
+1699799700000,6.778,6.781,6.763,6.775,5456.3
+1699799760000,6.774,6.776,6.759,6.767,7120.8
+1699799820000,6.768,6.784,6.768,6.77,8333.7
+1699799880000,6.772,6.79,6.772,6.79,2303.7
+1699799940000,6.791,6.794,6.769,6.769,3706.5
+1699800000000,6.767,6.782,6.761,6.764,3759.7
+1699800060000,6.765,6.776,6.759,6.764,5826.3
+1699800120000,6.764,6.764,6.755,6.758,3023.3
+1699800180000,6.757,6.757,6.747,6.754,6716.5
+1699800240000,6.755,6.76,6.748,6.759,4412.4
+1699800300000,6.756,6.765,6.743,6.747,3714.3
+1699800360000,6.748,6.77,6.747,6.756,8185.2
+1699800420000,6.758,6.765,6.743,6.743,2450.2
+1699800480000,6.744,6.751,6.733,6.747,4874.5
+1699800540000,6.749,6.755,6.744,6.755,2472.1
+1699800600000,6.756,6.77,6.756,6.765,2458.4
+1699800660000,6.765,6.777,6.76,6.762,2858.2
+1699800720000,6.763,6.779,6.763,6.774,2276.0
+1699800780000,6.774,6.783,6.773,6.78,4144.1
+1699800840000,6.781,6.783,6.748,6.758,15777.2
+1699800900000,6.758,6.772,6.758,6.768,5107.2
+1699800960000,6.768,6.778,6.767,6.771,4353.1
+1699801020000,6.772,6.779,6.772,6.776,1422.8
+1699801080000,6.777,6.778,6.772,6.774,1364.5
+1699801140000,6.774,6.778,6.765,6.778,2652.8
+1699801200000,6.778,6.783,6.765,6.777,4315.2
+1699801260000,6.778,6.789,6.765,6.788,6634.5
+1699801320000,6.785,6.79,6.777,6.784,6734.0
+1699801380000,6.783,6.789,6.777,6.785,5909.0
+1699801440000,6.784,6.799,6.78,6.794,6733.7
+1699801500000,6.793,6.793,6.762,6.766,6231.3
+1699801560000,6.767,6.774,6.755,6.762,7541.6
+1699801620000,6.763,6.766,6.758,6.763,4518.2
+1699801680000,6.764,6.77,6.762,6.764,1875.9
+1699801740000,6.764,6.772,6.759,6.768,4669.4
+1699801800000,6.765,6.777,6.76,6.76,6957.4
+1699801860000,6.761,6.761,6.739,6.748,10293.1
+1699801920000,6.748,6.75,6.717,6.725,8096.6
+1699801980000,6.727,6.745,6.722,6.731,7972.5
+1699802040000,6.73,6.735,6.709,6.718,11828.2
+1699802100000,6.718,6.725,6.708,6.716,6312.3
+1699802160000,6.718,6.752,6.718,6.752,4097.2
+1699802220000,6.751,6.757,6.744,6.748,5677.9
+1699802280000,6.748,6.752,6.737,6.752,3432.7
+1699802340000,6.752,6.755,6.743,6.748,2084.6
+1699802400000,6.748,6.766,6.747,6.754,4056.3
+1699802460000,6.754,6.755,6.726,6.73,4871.6
+1699802520000,6.728,6.738,6.726,6.735,2561.8
+1699802580000,6.736,6.751,6.736,6.748,5349.0
+1699802640000,6.748,6.755,6.745,6.751,2177.0
+1699802700000,6.751,6.751,6.728,6.74,6936.6
+1699802760000,6.74,6.743,6.725,6.725,2928.3
+1699802820000,6.726,6.735,6.72,6.729,2722.4
+1699802880000,6.728,6.739,6.723,6.723,3622.9
+1699802940000,6.723,6.737,6.721,6.735,3413.7
+1699803000000,6.735,6.736,6.715,6.717,3222.5
+1699803060000,6.716,6.735,6.716,6.733,2520.9
+1699803120000,6.734,6.746,6.726,6.746,2053.5
+1699803180000,6.746,6.759,6.739,6.752,3330.1
+1699803240000,6.751,6.757,6.739,6.739,3749.4
+1699803300000,6.74,6.761,6.738,6.76,3569.7
+1699803360000,6.76,6.767,6.75,6.756,4576.8
+1699803420000,6.759,6.769,6.758,6.769,1683.8
+1699803480000,6.77,6.775,6.766,6.775,2026.9
+1699803540000,6.775,6.775,6.759,6.761,2073.1
+1699803600000,6.76,6.76,6.734,6.744,7170.7
+1699803660000,6.741,6.752,6.741,6.751,1006.1
+1699803720000,6.751,6.756,6.731,6.736,4510.0
+1699803780000,6.737,6.761,6.737,6.759,3921.2
+1699803840000,6.758,6.76,6.752,6.754,1912.4
+1699803900000,6.753,6.77,6.753,6.765,3783.3
+1699803960000,6.767,6.772,6.742,6.752,5009.4
+1699804020000,6.751,6.756,6.73,6.74,4555.4
+1699804080000,6.74,6.743,6.725,6.728,2875.2
+1699804140000,6.727,6.742,6.727,6.739,2091.2
+1699804200000,6.739,6.752,6.739,6.751,1872.9
+1699804260000,6.749,6.753,6.747,6.751,1673.2
+1699804320000,6.75,6.755,6.75,6.755,1102.8
+1699804380000,6.756,6.756,6.742,6.745,2404.1
+1699804440000,6.745,6.748,6.744,6.744,273.6
+1699804500000,6.746,6.746,6.714,6.714,4446.3
+1699804560000,6.716,6.727,6.711,6.714,4216.9
+1699804620000,6.714,6.722,6.714,6.72,1353.9
+1699804680000,6.721,6.726,6.716,6.719,1427.4
+1699804740000,6.72,6.721,6.712,6.713,1736.6
+1699804800000,6.713,6.733,6.713,6.732,4698.8
+1699804860000,6.73,6.744,6.728,6.744,3775.6
+1699804920000,6.744,6.77,6.741,6.758,4840.4
+1699804980000,6.756,6.756,6.731,6.737,5407.7
+1699805040000,6.737,6.737,6.716,6.73,8790.0
+1699805100000,6.731,6.731,6.715,6.729,6200.1
+1699805160000,6.73,6.731,6.718,6.72,1606.8
+1699805220000,6.72,6.72,6.681,6.694,12726.7
+1699805280000,6.693,6.699,6.667,6.678,21062.9
+1699805340000,6.678,6.693,6.677,6.692,4716.1
+1699805400000,6.691,6.7,6.687,6.693,4548.8
+1699805460000,6.693,6.715,6.692,6.703,5920.1
+1699805520000,6.703,6.706,6.683,6.691,2956.6
+1699805580000,6.691,6.693,6.681,6.686,3685.8
+1699805640000,6.688,6.689,6.673,6.678,4274.9
+1699805700000,6.679,6.687,6.673,6.676,4664.7
+1699805760000,6.674,6.678,6.663,6.669,9964.2
+1699805820000,6.668,6.699,6.667,6.697,4427.6
+1699805880000,6.699,6.71,6.698,6.706,5953.6
+1699805940000,6.706,6.714,6.706,6.71,4879.8
+1699806000000,6.71,6.716,6.705,6.709,2919.5
+1699806060000,6.709,6.71,6.696,6.708,4170.9
+1699806120000,6.709,6.726,6.708,6.723,1581.3
+1699806180000,6.724,6.729,6.716,6.716,2591.8
+1699806240000,6.717,6.734,6.717,6.733,1675.5
+1699806300000,6.734,6.738,6.727,6.73,2398.1
+1699806360000,6.73,6.737,6.728,6.734,2978.8
+1699806420000,6.733,6.738,6.733,6.735,1252.0
+1699806480000,6.736,6.737,6.73,6.736,1277.8
+1699806540000,6.737,6.739,6.733,6.733,2541.9
+1699806600000,6.732,6.733,6.72,6.727,3379.0
+1699806660000,6.727,6.752,6.724,6.74,11829.2
+1699806720000,6.741,6.745,6.724,6.738,2527.1
+1699806780000,6.738,6.738,6.721,6.721,2066.5
+1699806840000,6.721,6.731,6.718,6.721,3168.5
+1699806900000,6.721,6.721,6.713,6.719,4462.5
+1699806960000,6.72,6.722,6.717,6.721,1098.0
+1699807020000,6.721,6.721,6.705,6.708,3410.3
+1699807080000,6.707,6.71,6.696,6.702,6635.1
+1699807140000,6.701,6.711,6.7,6.704,3208.8
+1699807200000,6.705,6.706,6.694,6.697,3604.1
+1699807260000,6.698,6.708,6.691,6.691,2270.8
+1699807320000,6.69,6.693,6.683,6.692,3410.4
+1699807380000,6.692,6.711,6.692,6.695,7069.1
+1699807440000,6.695,6.696,6.675,6.683,11467.6
+1699807500000,6.684,6.688,6.676,6.686,5126.5
+1699807560000,6.688,6.688,6.681,6.681,2201.9
+1699807620000,6.682,6.683,6.671,6.672,4740.7
+1699807680000,6.672,6.673,6.651,6.659,5580.2
+1699807740000,6.659,6.663,6.651,6.657,3383.0
+1699807800000,6.655,6.658,6.646,6.649,2385.3
+1699807860000,6.65,6.653,6.619,6.627,9963.9
+1699807920000,6.628,6.633,6.617,6.628,5207.8
+1699807980000,6.63,6.637,6.628,6.635,3967.1
+1699808040000,6.636,6.653,6.636,6.653,6780.1
+1699808100000,6.653,6.657,6.647,6.655,6041.9
+1699808160000,6.653,6.661,6.646,6.656,5708.8
+1699808220000,6.657,6.666,6.655,6.656,2450.4
+1699808280000,6.656,6.659,6.641,6.641,2190.9
+1699808340000,6.641,6.646,6.633,6.633,3049.3
+1699808400000,6.633,6.643,6.632,6.636,3609.0
+1699808460000,6.637,6.649,6.637,6.637,1982.4
+1699808520000,6.636,6.644,6.627,6.635,6726.5
+1699808580000,6.634,6.635,6.618,6.619,4356.2
+1699808640000,6.618,6.622,6.607,6.62,8164.2
+1699808700000,6.618,6.633,6.617,6.622,7775.3
+1699808760000,6.623,6.626,6.615,6.621,8915.7
+1699808820000,6.622,6.623,6.613,6.617,3619.7
+1699808880000,6.616,6.619,6.591,6.607,25142.8
+1699808940000,6.607,6.62,6.604,6.615,7640.9
+1699809000000,6.615,6.632,6.611,6.632,5703.7
+1699809060000,6.632,6.634,6.613,6.617,4539.8
+1699809120000,6.616,6.625,6.607,6.618,4762.9
+1699809180000,6.616,6.617,6.602,6.602,5616.5
+1699809240000,6.601,6.607,6.596,6.599,6765.2
+1699809300000,6.601,6.619,6.601,6.614,2387.0
+1699809360000,6.615,6.617,6.606,6.61,1534.9
+1699809420000,6.61,6.632,6.6,6.617,14267.7
+1699809480000,6.616,6.619,6.596,6.598,5518.9
+1699809540000,6.599,6.605,6.59,6.6,6616.7
+1699809600000,6.601,6.604,6.549,6.561,27968.5
+1699809660000,6.563,6.584,6.563,6.58,13103.9
+1699809720000,6.581,6.601,6.579,6.589,15144.0
+1699809780000,6.589,6.589,6.565,6.581,11333.4
+1699809840000,6.582,6.595,6.577,6.587,7716.5
+1699809900000,6.587,6.59,6.57,6.57,5856.7
+1699809960000,6.571,6.575,6.552,6.56,6438.4
+1699810020000,6.559,6.568,6.552,6.56,10773.6
+1699810080000,6.559,6.574,6.559,6.567,1179.0
+1699810140000,6.568,6.576,6.557,6.557,3407.5
+1699810200000,6.557,6.587,6.557,6.575,4592.9
+1699810260000,6.576,6.58,6.561,6.567,6654.5
+1699810320000,6.567,6.568,6.556,6.556,2279.2
+1699810380000,6.558,6.567,6.529,6.547,17189.8
+1699810440000,6.548,6.567,6.548,6.564,4872.5
+1699810500000,6.562,6.573,6.556,6.572,4721.0
+1699810560000,6.57,6.582,6.569,6.572,5901.9
+1699810620000,6.573,6.603,6.572,6.601,4694.0
+1699810680000,6.601,6.606,6.594,6.595,7480.6
+1699810740000,6.595,6.605,6.588,6.595,6045.3
+1699810800000,6.595,6.605,6.592,6.599,5838.2
+1699810860000,6.598,6.601,6.595,6.599,1270.1
+1699810920000,6.599,6.603,6.596,6.599,996.9
+1699810980000,6.599,6.607,6.598,6.605,3688.3
+1699811040000,6.604,6.609,6.603,6.604,1370.6
+1699811100000,6.603,6.636,6.603,6.629,5179.1
+1699811160000,6.629,6.648,6.629,6.633,8157.3
+1699811220000,6.631,6.633,6.616,6.624,6291.9
+1699811280000,6.627,6.63,6.616,6.618,2693.4
+1699811340000,6.616,6.616,6.606,6.607,4880.1
+1699811400000,6.608,6.627,6.608,6.623,2225.9
+1699811460000,6.624,6.625,6.601,6.606,4777.7
+1699811520000,6.606,6.616,6.602,6.604,5536.1
+1699811580000,6.603,6.61,6.595,6.605,5790.7
+1699811640000,6.606,6.62,6.605,6.616,4285.7
+1699811700000,6.616,6.616,6.599,6.599,4810.0
+1699811760000,6.599,6.614,6.596,6.599,8091.9
+1699811820000,6.598,6.605,6.598,6.604,2376.9
+1699811880000,6.603,6.61,6.603,6.609,1438.9
+1699811940000,6.609,6.62,6.608,6.62,1762.7
+1699812000000,6.62,6.627,6.615,6.618,3856.8
+1699812060000,6.617,6.631,6.615,6.623,3521.2
+1699812120000,6.623,6.623,6.612,6.612,3538.0
+1699812180000,6.612,6.621,6.611,6.619,4196.1
+1699812240000,6.62,6.632,6.617,6.626,2831.0
+1699812300000,6.626,6.627,6.599,6.6,8788.7
+1699812360000,6.601,6.614,6.601,6.609,4139.9
+1699812420000,6.608,6.608,6.599,6.603,1569.2
+1699812480000,6.603,6.603,6.595,6.596,2539.7
+1699812540000,6.595,6.597,6.586,6.592,4397.3
+1699812600000,6.592,6.598,6.587,6.593,3045.3
+1699812660000,6.593,6.6,6.589,6.593,2763.6
+1699812720000,6.592,6.598,6.592,6.594,1408.5
+1699812780000,6.594,6.6,6.591,6.594,3968.8
+1699812840000,6.594,6.602,6.594,6.596,2474.9
+1699812900000,6.598,6.615,6.592,6.592,5445.3
+1699812960000,6.592,6.596,6.581,6.586,4178.8
+1699813020000,6.587,6.592,6.584,6.592,1748.5
+1699813080000,6.592,6.6,6.59,6.597,2717.7
+1699813140000,6.597,6.602,6.594,6.6,2552.8
+1699813200000,6.601,6.601,6.595,6.596,2917.1
+1699813260000,6.596,6.6,6.589,6.6,1916.2
+1699813320000,6.601,6.609,6.596,6.602,7101.2
+1699813380000,6.601,6.602,6.592,6.593,2437.8
+1699813440000,6.593,6.594,6.588,6.589,1928.3
+1699813500000,6.59,6.592,6.58,6.589,3615.7
+1699813560000,6.589,6.592,6.584,6.585,3005.9
+1699813620000,6.586,6.591,6.56,6.566,14905.7
+1699813680000,6.564,6.567,6.551,6.567,8805.9
+1699813740000,6.567,6.579,6.566,6.579,3030.1
+1699813800000,6.579,6.604,6.576,6.602,3746.6
+1699813860000,6.602,6.617,6.598,6.613,10659.1
+1699813920000,6.614,6.62,6.611,6.619,2873.7
+1699813980000,6.619,6.633,6.618,6.625,6820.5
+1699814040000,6.626,6.634,6.626,6.63,3450.2
+1699814100000,6.629,6.629,6.61,6.61,2847.9
+1699814160000,6.61,6.639,6.609,6.639,7259.8
+1699814220000,6.636,6.652,6.633,6.644,7710.8
+1699814280000,6.645,6.661,6.645,6.658,2947.7
+1699814340000,6.657,6.671,6.653,6.668,4790.4
+1699814400000,6.669,6.676,6.662,6.662,6198.4
+1699814460000,6.661,6.674,6.654,6.674,8230.7
+1699814520000,6.675,6.678,6.648,6.66,9936.2
+1699814580000,6.661,6.686,6.66,6.676,12388.9
+1699814640000,6.675,6.675,6.664,6.669,3450.5
+1699814700000,6.67,6.675,6.665,6.668,3016.4
+1699814760000,6.668,6.675,6.667,6.671,1508.2
+1699814820000,6.672,6.68,6.666,6.677,3719.0
+1699814880000,6.677,6.683,6.669,6.683,3696.8
+1699814940000,6.683,6.688,6.67,6.674,3805.1
+1699815000000,6.675,6.692,6.675,6.689,3322.3
+1699815060000,6.688,6.697,6.688,6.692,3521.0
+1699815120000,6.692,6.693,6.684,6.689,2376.3
+1699815180000,6.688,6.695,6.685,6.695,6262.8
+1699815240000,6.695,6.698,6.693,6.696,1602.1
+1699815300000,6.695,6.695,6.687,6.692,2808.2
+1699815360000,6.69,6.694,6.663,6.666,24631.0
+1699815420000,6.663,6.672,6.632,6.65,16920.5
+1699815480000,6.651,6.652,6.623,6.628,10991.4
+1699815540000,6.628,6.644,6.625,6.644,1612.3
+1699815600000,6.644,6.653,6.637,6.647,5802.7
+1699815660000,6.648,6.655,6.647,6.651,2370.8
+1699815720000,6.65,6.656,6.644,6.649,4036.2
+1699815780000,6.649,6.653,6.635,6.641,5724.3
+1699815840000,6.641,6.647,6.636,6.645,3009.5
+1699815900000,6.645,6.655,6.637,6.645,6566.5
+1699815960000,6.643,6.649,6.641,6.649,2246.4
+1699816020000,6.649,6.649,6.631,6.631,2051.1
+1699816080000,6.63,6.644,6.626,6.641,2798.4
+1699816140000,6.642,6.647,6.64,6.647,2295.2
+1699816200000,6.647,6.649,6.64,6.644,3727.2
+1699816260000,6.645,6.646,6.641,6.642,2221.4
+1699816320000,6.642,6.643,6.631,6.641,2625.9
+1699816380000,6.64,6.64,6.634,6.634,1169.9
+1699816440000,6.634,6.634,6.626,6.633,2261.2
+1699816500000,6.633,6.641,6.633,6.639,3074.2
+1699816560000,6.64,6.643,6.637,6.64,2572.8
+1699816620000,6.641,6.642,6.629,6.636,2857.2
+1699816680000,6.636,6.636,6.63,6.63,2088.9
+1699816740000,6.631,6.634,6.623,6.623,3287.3
+1699816800000,6.623,6.629,6.621,6.629,3215.6
+1699816860000,6.629,6.629,6.622,6.627,910.0
+1699816920000,6.626,6.627,6.622,6.622,775.4
+1699816980000,6.622,6.626,6.614,6.622,4711.7
+1699817040000,6.622,6.624,6.616,6.619,1891.5
+1699817100000,6.62,6.623,6.606,6.616,4290.9
+1699817160000,6.617,6.617,6.599,6.604,4308.6
+1699817220000,6.604,6.604,6.589,6.595,5091.8
+1699817280000,6.595,6.602,6.586,6.586,2815.8
+1699817340000,6.587,6.588,6.573,6.581,5186.6
+1699817400000,6.58,6.586,6.56,6.57,16918.1
+1699817460000,6.571,6.575,6.562,6.566,8381.7
+1699817520000,6.564,6.572,6.558,6.562,6847.2
+1699817580000,6.562,6.564,6.557,6.562,5323.9
+1699817640000,6.562,6.575,6.562,6.575,3760.4
+1699817700000,6.576,6.579,6.57,6.577,3240.7
+1699817760000,6.577,6.591,6.577,6.585,2523.8
+1699817820000,6.587,6.588,6.58,6.584,3866.2
+1699817880000,6.583,6.587,6.569,6.585,4277.6
+1699817940000,6.585,6.589,6.582,6.584,3274.2
+1699818000000,6.584,6.585,6.573,6.581,3210.0
+1699818060000,6.581,6.59,6.581,6.585,5122.3
+1699818120000,6.585,6.585,6.573,6.581,1151.2
+1699818180000,6.581,6.586,6.576,6.58,2374.3
+1699818240000,6.58,6.587,6.58,6.586,1135.8
+1699818300000,6.585,6.603,6.585,6.603,4236.4
+1699818360000,6.603,6.606,6.595,6.596,2210.9
+1699818420000,6.595,6.606,6.593,6.605,2314.3
+1699818480000,6.603,6.612,6.599,6.61,3568.7
+1699818540000,6.612,6.612,6.604,6.609,1478.7
+1699818600000,6.61,6.623,6.606,6.623,1985.4
+1699818660000,6.622,6.633,6.622,6.628,3147.3
+1699818720000,6.627,6.633,6.625,6.63,970.4
+1699818780000,6.628,6.628,6.62,6.622,1670.3
+1699818840000,6.622,6.623,6.614,6.615,968.8
+1699818900000,6.615,6.628,6.615,6.624,4425.1
+1699818960000,6.624,6.626,6.622,6.625,1373.7
+1699819020000,6.626,6.635,6.623,6.625,2659.8
+1699819080000,6.626,6.629,6.626,6.627,578.1
+1699819140000,6.626,6.634,6.624,6.629,1647.7
+1699819200000,6.63,6.638,6.63,6.632,3065.8
+1699819260000,6.632,6.632,6.615,6.628,5168.4
+1699819320000,6.628,6.63,6.62,6.62,4328.8
+1699819380000,6.62,6.62,6.605,6.616,3608.4
+1699819440000,6.617,6.619,6.613,6.617,3331.2
+1699819500000,6.617,6.617,6.604,6.614,3985.4
+1699819560000,6.615,6.622,6.611,6.622,6464.8
+1699819620000,6.622,6.631,6.619,6.631,2211.7
+1699819680000,6.631,6.645,6.628,6.645,3964.3
+1699819740000,6.646,6.656,6.64,6.647,5815.0
+1699819800000,6.647,6.661,6.647,6.658,3186.6
+1699819860000,6.658,6.661,6.644,6.648,3526.5
+1699819920000,6.648,6.656,6.644,6.656,2412.8
+1699819980000,6.656,6.66,6.648,6.65,2978.0
+1699820040000,6.651,6.655,6.646,6.648,1607.3
+1699820100000,6.647,6.649,6.642,6.644,2881.4
+1699820160000,6.645,6.649,6.626,6.631,5093.7
+1699820220000,6.632,6.639,6.632,6.636,2589.1
+1699820280000,6.636,6.637,6.626,6.627,1570.4
+1699820340000,6.628,6.629,6.615,6.623,4006.4
+1699820400000,6.623,6.63,6.62,6.629,1944.8
+1699820460000,6.629,6.629,6.615,6.621,4453.3
+1699820520000,6.621,6.629,6.619,6.626,2341.0
+1699820580000,6.626,6.631,6.613,6.617,4661.9
+1699820640000,6.617,6.625,6.602,6.605,8729.9
+1699820700000,6.606,6.616,6.606,6.614,2829.7
+1699820760000,6.613,6.616,6.606,6.606,2067.7
+1699820820000,6.606,6.609,6.601,6.604,970.4
+1699820880000,6.605,6.614,6.604,6.607,1979.4
+1699820940000,6.608,6.614,6.608,6.609,947.3
+1699821000000,6.61,6.615,6.607,6.611,2824.5
+1699821060000,6.612,6.614,6.594,6.605,9802.2
+1699821120000,6.605,6.613,6.602,6.613,2507.6
+1699821180000,6.614,6.616,6.609,6.612,3027.2
+1699821240000,6.612,6.616,6.607,6.611,4838.7
+1699821300000,6.611,6.62,6.6,6.609,11418.1
+1699821360000,6.608,6.627,6.595,6.627,11636.5
+1699821420000,6.626,6.648,6.624,6.635,7559.5
+1699821480000,6.634,6.636,6.628,6.633,2049.8
+1699821540000,6.634,6.65,6.634,6.644,1739.5
+1699821600000,6.644,6.649,6.639,6.646,2522.1
+1699821660000,6.645,6.648,6.641,6.648,2096.1
+1699821720000,6.648,6.656,6.645,6.654,3956.7
+1699821780000,6.655,6.67,6.653,6.668,8626.7
+1699821840000,6.668,6.684,6.664,6.68,7385.4
+1699821900000,6.678,6.678,6.66,6.662,3744.7
+1699821960000,6.662,6.669,6.655,6.655,2792.7
+1699822020000,6.656,6.659,6.647,6.65,4879.4
+1699822080000,6.651,6.655,6.645,6.653,3192.1
+1699822140000,6.653,6.653,6.641,6.648,2330.1
+1699822200000,6.647,6.652,6.64,6.651,1062.7
+1699822260000,6.65,6.653,6.646,6.652,2206.6
+1699822320000,6.652,6.673,6.652,6.67,2387.3
+1699822380000,6.671,6.671,6.661,6.664,2367.0
+1699822440000,6.664,6.675,6.662,6.674,1100.2
+1699822500000,6.674,6.68,6.668,6.671,2848.6
+1699822560000,6.671,6.672,6.659,6.666,3360.7
+1699822620000,6.666,6.669,6.658,6.66,2622.5
+1699822680000,6.659,6.669,6.656,6.665,1317.2
+1699822740000,6.666,6.677,6.664,6.674,5665.7
+1699822800000,6.675,6.678,6.663,6.668,7023.3
+1699822860000,6.669,6.671,6.663,6.669,3117.3
+1699822920000,6.667,6.678,6.665,6.677,2789.3
+1699822980000,6.677,6.683,6.671,6.681,2582.8
+1699823040000,6.68,6.686,6.678,6.683,3375.9
+1699823100000,6.683,6.688,6.681,6.686,3337.9
+1699823160000,6.685,6.69,6.677,6.688,10807.2
+1699823220000,6.689,6.69,6.684,6.685,6277.9
+1699823280000,6.686,6.69,6.683,6.688,1880.7
+1699823340000,6.688,6.69,6.678,6.683,3285.0
+1699823400000,6.684,6.687,6.668,6.679,5371.1
+1699823460000,6.679,6.69,6.679,6.688,2070.9
+1699823520000,6.688,6.69,6.68,6.685,4909.0
+1699823580000,6.684,6.69,6.681,6.683,4471.4
+1699823640000,6.682,6.689,6.682,6.685,2051.8
+1699823700000,6.685,6.696,6.683,6.69,7797.1
+1699823760000,6.691,6.699,6.691,6.697,2037.8
+1699823820000,6.697,6.697,6.686,6.687,2570.6
+1699823880000,6.686,6.689,6.678,6.688,2981.6
+1699823940000,6.688,6.699,6.688,6.699,1819.5
+1699824000000,6.698,6.7,6.695,6.696,1590.6
+1699824060000,6.697,6.706,6.696,6.702,5788.4
+1699824120000,6.705,6.71,6.702,6.707,2558.7
+1699824180000,6.706,6.71,6.696,6.708,6555.5
+1699824240000,6.707,6.717,6.707,6.715,3783.7
+1699824300000,6.714,6.724,6.711,6.711,6183.8
+1699824360000,6.711,6.72,6.711,6.713,2932.2
+1699824420000,6.713,6.724,6.708,6.717,5811.4
+1699824480000,6.718,6.722,6.718,6.722,557.6
+1699824540000,6.722,6.729,6.719,6.719,3702.0
+1699824600000,6.721,6.733,6.718,6.728,3513.2
+1699824660000,6.727,6.727,6.71,6.714,6037.7
+1699824720000,6.715,6.72,6.698,6.698,5865.1
+1699824780000,6.698,6.703,6.688,6.697,4938.5
+1699824840000,6.696,6.701,6.694,6.698,2211.8
+1699824900000,6.702,6.714,6.698,6.711,2854.0
+1699824960000,6.711,6.713,6.7,6.705,2016.4
+1699825020000,6.705,6.708,6.698,6.7,1089.4
+1699825080000,6.698,6.714,6.684,6.714,4567.2
+1699825140000,6.714,6.724,6.711,6.718,3463.7
+1699825200000,6.718,6.727,6.715,6.724,4678.9
+1699825260000,6.723,6.726,6.72,6.72,1837.0
+1699825320000,6.721,6.726,6.701,6.703,10539.0
+1699825380000,6.705,6.722,6.705,6.711,6738.8
+1699825440000,6.714,6.725,6.714,6.722,1867.2
+1699825500000,6.721,6.732,6.716,6.724,11242.9
+1699825560000,6.723,6.728,6.718,6.722,3060.4
+1699825620000,6.723,6.731,6.709,6.729,5935.8
+1699825680000,6.729,6.747,6.72,6.72,9993.4
+1699825740000,6.722,6.734,6.713,6.728,14278.9
+1699825800000,6.725,6.725,6.714,6.72,4166.5
+1699825860000,6.718,6.722,6.713,6.714,2973.7
+1699825920000,6.715,6.72,6.71,6.716,3733.2
+1699825980000,6.715,6.718,6.705,6.708,1807.3
+1699826040000,6.709,6.717,6.709,6.716,723.3
+1699826100000,6.716,6.727,6.716,6.725,1442.9
+1699826160000,6.725,6.726,6.713,6.718,2681.1
+1699826220000,6.718,6.729,6.718,6.723,3022.8
+1699826280000,6.723,6.731,6.723,6.727,1306.0
+1699826340000,6.727,6.729,6.718,6.729,2991.2
+1699826400000,6.729,6.743,6.726,6.74,6754.5
+1699826460000,6.74,6.749,6.732,6.739,5512.3
+1699826520000,6.738,6.741,6.733,6.733,1994.1
+1699826580000,6.733,6.734,6.717,6.722,4899.0
+1699826640000,6.722,6.728,6.72,6.724,1314.3
+1699826700000,6.721,6.721,6.712,6.718,2113.3
+1699826760000,6.718,6.723,6.706,6.709,4442.1
+1699826820000,6.71,6.713,6.702,6.709,2006.1
+1699826880000,6.71,6.71,6.704,6.71,1115.3
+1699826940000,6.71,6.723,6.709,6.713,4160.5
+1699827000000,6.713,6.723,6.713,6.721,1711.0
+1699827060000,6.721,6.721,6.712,6.72,1011.4
+1699827120000,6.72,6.724,6.719,6.724,779.9
+1699827180000,6.722,6.729,6.72,6.726,1381.1
+1699827240000,6.726,6.729,6.724,6.729,792.6
+1699827300000,6.73,6.733,6.729,6.731,1608.7
+1699827360000,6.731,6.733,6.725,6.73,2055.3
+1699827420000,6.731,6.736,6.73,6.733,966.6
+1699827480000,6.734,6.734,6.725,6.725,1176.4
+1699827540000,6.726,6.727,6.719,6.719,1878.0
+1699827600000,6.72,6.729,6.72,6.727,1425.5
+1699827660000,6.727,6.727,6.71,6.714,6565.5
+1699827720000,6.713,6.717,6.713,6.716,925.8
+1699827780000,6.716,6.717,6.708,6.708,1442.7
+1699827840000,6.709,6.712,6.703,6.704,1780.5
+1699827900000,6.704,6.705,6.702,6.702,1243.8
+1699827960000,6.703,6.703,6.692,6.692,3120.6
+1699828020000,6.692,6.707,6.687,6.704,4226.6
+1699828080000,6.704,6.719,6.703,6.719,2383.9
+1699828140000,6.719,6.729,6.719,6.725,3037.3
+1699828200000,6.724,6.729,6.722,6.725,2298.3
+1699828260000,6.726,6.733,6.725,6.733,1651.2
+1699828320000,6.734,6.739,6.733,6.739,1982.4
+1699828380000,6.738,6.753,6.736,6.748,8751.3
+1699828440000,6.749,6.749,6.741,6.743,1047.7
+1699828500000,6.744,6.749,6.738,6.749,2043.8
+1699828560000,6.748,6.748,6.738,6.74,1720.0
+1699828620000,6.74,6.743,6.737,6.743,1036.6
+1699828680000,6.743,6.746,6.739,6.739,1248.4
+1699828740000,6.739,6.74,6.729,6.729,2374.3
+1699828800000,6.728,6.728,6.705,6.712,7893.4
+1699828860000,6.711,6.716,6.71,6.71,1727.3
+1699828920000,6.709,6.709,6.704,6.708,579.2
+1699828980000,6.708,6.717,6.708,6.711,2223.6
+1699829040000,6.712,6.718,6.71,6.714,3479.1
+1699829100000,6.714,6.722,6.714,6.722,794.7
+1699829160000,6.723,6.73,6.723,6.729,1224.8
+1699829220000,6.729,6.73,6.725,6.728,672.7
+1699829280000,6.729,6.729,6.719,6.72,1327.3
+1699829340000,6.72,6.72,6.713,6.714,1018.9
+1699829400000,6.716,6.719,6.716,6.719,140.2
+1699829460000,6.719,6.727,6.718,6.718,2369.5
+1699829520000,6.718,6.721,6.716,6.721,600.6
+1699829580000,6.72,6.72,6.718,6.719,768.1
+1699829640000,6.719,6.719,6.716,6.718,725.3
+1699829700000,6.717,6.717,6.709,6.713,2088.6
+1699829760000,6.715,6.72,6.715,6.72,1249.1
+1699829820000,6.718,6.72,6.715,6.719,1553.0
+1699829880000,6.718,6.722,6.717,6.721,2424.3
+1699829940000,6.721,6.733,6.72,6.732,1324.8
+1699830000000,6.731,6.756,6.73,6.753,6630.9
+1699830060000,6.754,6.756,6.743,6.753,1759.0
+1699830120000,6.754,6.763,6.75,6.754,5555.4
+1699830180000,6.755,6.755,6.745,6.747,1856.5
+1699830240000,6.748,6.75,6.74,6.744,1350.2
+1699830300000,6.743,6.743,6.733,6.739,5307.4
+1699830360000,6.739,6.747,6.739,6.742,1512.7
+1699830420000,6.74,6.741,6.731,6.731,819.6
+1699830480000,6.732,6.735,6.726,6.728,1154.5
+1699830540000,6.727,6.729,6.719,6.719,2541.8
+1699830600000,6.719,6.727,6.717,6.721,2077.3
+1699830660000,6.72,6.724,6.716,6.721,3222.4
+1699830720000,6.722,6.725,6.712,6.713,4172.8
+1699830780000,6.712,6.712,6.675,6.675,6553.0
+1699830840000,6.675,6.683,6.671,6.682,5605.1
+1699830900000,6.683,6.689,6.66,6.68,11274.1
+1699830960000,6.678,6.684,6.665,6.678,7708.2
+1699831020000,6.678,6.68,6.646,6.667,15497.5
+1699831080000,6.666,6.675,6.661,6.67,4059.0
+1699831140000,6.669,6.669,6.63,6.63,5987.6
+1699831200000,6.631,6.636,6.617,6.619,13376.6
+1699831260000,6.618,6.618,6.577,6.594,31487.8
+1699831320000,6.593,6.596,6.572,6.596,12317.3
+1699831380000,6.596,6.64,6.594,6.64,11393.9
+1699831440000,6.638,6.65,6.635,6.642,3254.1
+1699831500000,6.642,6.659,6.636,6.653,6217.8
+1699831560000,6.652,6.654,6.642,6.651,3516.9
+1699831620000,6.652,6.659,6.65,6.65,2058.7
+1699831680000,6.653,6.655,6.637,6.65,2173.3
+1699831740000,6.651,6.655,6.642,6.642,1643.0
+1699831800000,6.645,6.65,6.631,6.634,2697.7
+1699831860000,6.634,6.639,6.618,6.618,2583.5
+1699831920000,6.619,6.647,6.619,6.644,3515.7
+1699831980000,6.644,6.645,6.619,6.628,4327.8
+1699832040000,6.628,6.63,6.621,6.621,2284.5
+1699832100000,6.621,6.63,6.611,6.613,5191.2
+1699832160000,6.614,6.637,6.614,6.637,3642.4
+1699832220000,6.636,6.636,6.624,6.631,2766.6
+1699832280000,6.632,6.641,6.63,6.632,2079.1
+1699832340000,6.632,6.65,6.632,6.646,1287.7
+1699832400000,6.646,6.648,6.636,6.643,2020.6
+1699832460000,6.642,6.646,6.638,6.646,3948.7
+1699832520000,6.647,6.649,6.636,6.639,1592.3
+1699832580000,6.638,6.638,6.631,6.633,1617.7
+1699832640000,6.632,6.635,6.623,6.623,1509.0
+1699832700000,6.622,6.639,6.621,6.638,3277.6
+1699832760000,6.638,6.659,6.638,6.655,2095.0
+1699832820000,6.654,6.664,6.644,6.657,5090.0
+1699832880000,6.656,6.663,6.652,6.661,1470.7
+1699832940000,6.66,6.663,6.651,6.657,2675.3
+1699833000000,6.658,6.666,6.658,6.664,1246.6
+1699833060000,6.665,6.666,6.663,6.664,679.9
+1699833120000,6.664,6.675,6.664,6.675,1159.7
+1699833180000,6.674,6.674,6.661,6.665,2042.3
+1699833240000,6.665,6.666,6.658,6.66,1384.0
+1699833300000,6.66,6.664,6.651,6.656,1118.9
+1699833360000,6.655,6.665,6.653,6.661,1948.1
+1699833420000,6.66,6.665,6.657,6.665,636.5
+1699833480000,6.665,6.667,6.657,6.663,1808.9
+1699833540000,6.664,6.669,6.662,6.668,512.6
+1699833600000,6.668,6.674,6.668,6.672,2601.4
+1699833660000,6.672,6.672,6.642,6.645,3735.0
+1699833720000,6.645,6.65,6.638,6.638,4122.4
+1699833780000,6.638,6.638,6.614,6.614,4170.3
+1699833840000,6.613,6.618,6.605,6.612,5694.4
+1699833900000,6.612,6.619,6.606,6.618,5042.5
+1699833960000,6.619,6.622,6.611,6.613,2159.7
+1699834020000,6.613,6.615,6.606,6.611,2789.0
+1699834080000,6.611,6.624,6.608,6.614,3545.3
+1699834140000,6.614,6.619,6.6,6.603,3814.6
+1699834200000,6.602,6.606,6.585,6.586,7993.7
+1699834260000,6.587,6.588,6.575,6.575,5449.2
+1699834320000,6.575,6.588,6.567,6.588,8300.0
+1699834380000,6.588,6.618,6.587,6.614,3718.5
+1699834440000,6.615,6.626,6.609,6.614,4134.8
+1699834500000,6.614,6.618,6.604,6.618,4713.6
+1699834560000,6.619,6.633,6.619,6.625,1787.7
+1699834620000,6.626,6.64,6.625,6.638,3281.0
+1699834680000,6.639,6.651,6.634,6.634,4383.8
+1699834740000,6.635,6.635,6.605,6.606,2841.5
+1699834800000,6.603,6.607,6.583,6.585,5295.8
+1699834860000,6.584,6.594,6.573,6.586,10767.4
+1699834920000,6.587,6.591,6.57,6.58,7954.8
+1699834980000,6.58,6.586,6.564,6.572,5590.9
+1699835040000,6.572,6.579,6.564,6.567,3281.4
+1699835100000,6.566,6.571,6.537,6.55,12166.4
+1699835160000,6.549,6.558,6.542,6.553,8588.4
+1699835220000,6.554,6.554,6.548,6.551,3279.7
+1699835280000,6.552,6.568,6.551,6.567,2935.1
+1699835340000,6.568,6.589,6.568,6.577,4239.3
+1699835400000,6.577,6.588,6.563,6.585,5093.6
+1699835460000,6.588,6.596,6.571,6.577,9611.2
+1699835520000,6.576,6.593,6.573,6.59,2897.2
+1699835580000,6.589,6.597,6.584,6.589,4483.5
+1699835640000,6.588,6.61,6.588,6.601,7214.4
+1699835700000,6.602,6.618,6.602,6.612,4333.0
+1699835760000,6.613,6.634,6.613,6.633,2230.0
+1699835820000,6.634,6.657,6.634,6.653,4438.4
+1699835880000,6.656,6.672,6.654,6.659,5191.6
+1699835940000,6.659,6.677,6.658,6.672,8296.6
+1699836000000,6.671,6.683,6.665,6.683,8263.7
+1699836060000,6.683,6.712,6.681,6.711,9876.9
+1699836120000,6.713,6.732,6.713,6.719,10631.7
+1699836180000,6.719,6.737,6.719,6.736,4497.4
+1699836240000,6.737,6.749,6.736,6.74,5809.0
+1699836300000,6.74,6.743,6.718,6.741,6901.2
+1699836360000,6.739,6.753,6.735,6.753,5628.9
+1699836420000,6.753,6.758,6.748,6.757,3323.2
+1699836480000,6.756,6.756,6.723,6.725,7152.8
+1699836540000,6.725,6.73,6.715,6.722,4678.8
+1699836600000,6.723,6.73,6.717,6.722,3527.8
+1699836660000,6.722,6.73,6.717,6.719,4983.5
+1699836720000,6.718,6.718,6.699,6.707,5120.7
+1699836780000,6.706,6.709,6.695,6.701,3977.3
+1699836840000,6.701,6.72,6.701,6.711,2408.7
+1699836900000,6.712,6.723,6.71,6.71,3691.0
+1699836960000,6.71,6.72,6.707,6.717,3131.1
+1699837020000,6.718,6.72,6.71,6.71,2283.8
+1699837080000,6.711,6.737,6.711,6.737,4147.8
+1699837140000,6.738,6.742,6.73,6.73,4612.4
+1699837200000,6.729,6.748,6.725,6.745,5017.5
+1699837260000,6.745,6.753,6.744,6.751,3561.7
+1699837320000,6.753,6.757,6.735,6.736,6282.2
+1699837380000,6.734,6.744,6.726,6.738,5947.6
+1699837440000,6.739,6.754,6.739,6.754,3402.7
+1699837500000,6.755,6.756,6.73,6.73,4495.8
+1699837560000,6.73,6.734,6.721,6.734,8261.5
+1699837620000,6.735,6.743,6.729,6.743,1911.4
+1699837680000,6.743,6.76,6.743,6.753,3709.2
+1699837740000,6.753,6.786,6.753,6.781,9724.2
+1699837800000,6.784,6.804,6.782,6.794,12328.7
+1699837860000,6.793,6.806,6.789,6.806,9665.9
+1699837920000,6.807,6.811,6.803,6.804,4830.8
+1699837980000,6.805,6.812,6.798,6.802,5105.1
+1699838040000,6.803,6.81,6.801,6.806,2111.7
+1699838100000,6.806,6.825,6.806,6.822,15943.6
+1699838160000,6.822,6.843,6.821,6.839,10465.2
+1699838220000,6.839,6.849,6.822,6.826,11331.2
+1699838280000,6.825,6.837,6.814,6.829,6067.3
+1699838340000,6.828,6.828,6.802,6.813,12748.8
+1699838400000,6.812,6.855,6.812,6.85,14294.2
+1699838460000,6.851,6.859,6.828,6.83,4753.7
+1699838520000,6.827,6.829,6.782,6.786,16579.1
+1699838580000,6.787,6.805,6.774,6.801,7163.9
+1699838640000,6.8,6.828,6.8,6.813,11007.8
+1699838700000,6.814,6.818,6.796,6.812,6235.5
+1699838760000,6.811,6.811,6.801,6.803,3866.2
+1699838820000,6.804,6.812,6.801,6.812,2587.9
+1699838880000,6.812,6.841,6.809,6.837,5836.4
+1699838940000,6.837,6.837,6.827,6.828,1864.2
+1699839000000,6.83,6.837,6.819,6.826,5280.9
+1699839060000,6.827,6.834,6.802,6.805,5166.0
+1699839120000,6.804,6.814,6.796,6.798,4068.4
+1699839180000,6.797,6.804,6.774,6.774,6936.2
+1699839240000,6.775,6.778,6.749,6.758,7855.3
+1699839300000,6.756,6.773,6.756,6.773,4189.1
+1699839360000,6.776,6.778,6.75,6.753,13751.8
+1699839420000,6.754,6.756,6.734,6.748,6262.6
+1699839480000,6.749,6.763,6.745,6.759,1907.4
+1699839540000,6.758,6.77,6.746,6.768,13726.7
+1699839600000,6.769,6.78,6.767,6.78,2019.6
+1699839660000,6.78,6.786,6.776,6.783,2635.6
+1699839720000,6.783,6.808,6.782,6.808,4919.3
+1699839780000,6.806,6.815,6.801,6.805,5061.1
+1699839840000,6.805,6.81,6.8,6.8,5990.5
+1699839900000,6.8,6.8,6.771,6.781,12746.5
+1699839960000,6.781,6.8,6.775,6.786,17086.4
+1699840020000,6.786,6.788,6.774,6.787,8191.1
+1699840080000,6.787,6.792,6.767,6.774,7805.4
+1699840140000,6.775,6.783,6.764,6.774,5406.2
+1699840200000,6.773,6.79,6.763,6.771,13579.2
+1699840260000,6.77,6.777,6.765,6.776,3033.5
+1699840320000,6.775,6.788,6.771,6.785,4987.0
+1699840380000,6.785,6.802,6.78,6.793,12122.9
+1699840440000,6.793,6.793,6.775,6.781,9926.1
+1699840500000,6.781,6.794,6.774,6.794,5750.6
+1699840560000,6.793,6.794,6.788,6.788,1528.4
+1699840620000,6.786,6.786,6.751,6.771,11661.2
+1699840680000,6.772,6.795,6.772,6.788,4520.8
+1699840740000,6.787,6.791,6.782,6.79,1249.7
+1699840800000,6.792,6.806,6.787,6.804,2326.3
+1699840860000,6.806,6.83,6.806,6.808,9423.4
+1699840920000,6.81,6.817,6.801,6.801,2475.8
+1699840980000,6.801,6.801,6.775,6.776,4386.8
+1699841040000,6.776,6.779,6.761,6.772,3647.5
+1699841100000,6.77,6.774,6.75,6.753,4081.2
+1699841160000,6.752,6.759,6.741,6.744,4779.2
+1699841220000,6.743,6.77,6.743,6.77,3750.3
+1699841280000,6.77,6.779,6.762,6.779,1875.5
+1699841340000,6.78,6.789,6.779,6.787,1853.3
+1699841400000,6.786,6.79,6.778,6.785,5555.9
+1699841460000,6.785,6.785,6.752,6.754,6635.2
+1699841520000,6.755,6.765,6.753,6.758,1170.7
+1699841580000,6.756,6.765,6.756,6.761,1762.6
+1699841640000,6.76,6.76,6.741,6.744,1222.6
+1699841700000,6.744,6.772,6.742,6.767,3771.9
+1699841760000,6.769,6.773,6.758,6.768,3536.8
+1699841820000,6.768,6.771,6.76,6.768,2829.6
+1699841880000,6.769,6.776,6.765,6.774,2325.4
+1699841940000,6.776,6.788,6.772,6.774,4089.7
+1699842000000,6.773,6.781,6.772,6.781,1337.3
+1699842060000,6.782,6.795,6.781,6.787,1873.8
+1699842120000,6.787,6.795,6.774,6.794,13963.2
+1699842180000,6.794,6.819,6.791,6.81,7637.5
+1699842240000,6.812,6.83,6.812,6.824,7234.9
+1699842300000,6.823,6.847,6.82,6.84,4900.9
+1699842360000,6.84,6.853,6.838,6.846,2122.9
+1699842420000,6.847,6.859,6.84,6.852,6541.5
+1699842480000,6.853,6.876,6.85,6.863,9113.4
+1699842540000,6.862,6.882,6.845,6.873,14755.4
+1699842600000,6.873,6.926,6.873,6.925,32105.6
+1699842660000,6.923,6.951,6.918,6.946,34785.8
+1699842720000,6.946,6.954,6.895,6.895,21151.5
+1699842780000,6.894,6.909,6.874,6.906,14996.8
+1699842840000,6.906,6.933,6.902,6.917,12107.1
+1699842900000,6.917,6.977,6.885,6.973,34787.3
+1699842960000,6.973,7.031,6.97,7.009,77497.9
+1699843020000,7.009,7.046,7.008,7.043,26550.9
+1699843080000,7.043,7.103,7.036,7.082,30617.7
+1699843140000,7.081,7.116,7.044,7.076,26377.1
+1699843200000,7.074,7.085,7.039,7.044,28808.5
+1699843260000,7.045,7.047,7.024,7.047,12161.0
+1699843320000,7.047,7.057,6.972,6.98,42096.0
+1699843380000,6.98,6.981,6.951,6.954,14936.3
+1699843440000,6.954,6.989,6.954,6.962,9377.8
+1699843500000,6.962,6.968,6.942,6.95,10665.4
+1699843560000,6.95,6.956,6.942,6.948,4075.9
+1699843620000,6.946,6.946,6.924,6.936,11079.7
+1699843680000,6.933,6.933,6.886,6.889,46514.3
+1699843740000,6.888,6.913,6.874,6.908,15770.2
+1699843800000,6.906,6.96,6.903,6.948,12443.4
+1699843860000,6.949,6.981,6.939,6.94,15831.7
+1699843920000,6.939,6.943,6.92,6.931,3835.9
+1699843980000,6.93,6.933,6.915,6.923,8112.8
+1699844040000,6.923,6.936,6.912,6.914,4626.7
+1699844100000,6.914,6.915,6.866,6.873,8744.2
+1699844160000,6.873,6.884,6.858,6.874,6545.8
+1699844220000,6.874,6.895,6.87,6.893,4752.2
+1699844280000,6.895,6.918,6.895,6.917,3996.9
+1699844340000,6.917,6.921,6.894,6.895,5170.8
+1699844400000,6.896,6.898,6.871,6.893,7991.7
+1699844460000,6.892,6.909,6.888,6.901,5208.4
+1699844520000,6.901,6.937,6.901,6.929,6199.3
+1699844580000,6.928,6.929,6.901,6.901,6405.4
+1699844640000,6.902,6.902,6.864,6.866,7239.6
+1699844700000,6.864,6.864,6.844,6.855,7098.5
+1699844760000,6.853,6.853,6.814,6.826,10928.9
+1699844820000,6.826,6.826,6.782,6.79,22178.5
+1699844880000,6.791,6.792,6.711,6.761,56290.8
+1699844940000,6.762,6.781,6.745,6.778,24885.6
+1699845000000,6.778,6.812,6.771,6.783,12190.0
+1699845060000,6.784,6.788,6.759,6.77,8252.3
+1699845120000,6.768,6.785,6.742,6.766,15105.4
+1699845180000,6.766,6.788,6.762,6.762,8224.7
+1699845240000,6.762,6.793,6.758,6.787,16175.3
+1699845300000,6.786,6.8,6.773,6.799,7381.2
+1699845360000,6.799,6.829,6.793,6.828,7272.4
+1699845420000,6.828,6.828,6.811,6.817,2691.8
+1699845480000,6.816,6.828,6.81,6.822,3625.8
+1699845540000,6.822,6.831,6.805,6.809,5481.6
+1699845600000,6.809,6.836,6.806,6.831,7133.6
+1699845660000,6.833,6.833,6.791,6.8,5441.8
+1699845720000,6.798,6.806,6.788,6.795,4622.3
+1699845780000,6.796,6.797,6.759,6.759,9276.8
+1699845840000,6.759,6.765,6.734,6.744,22277.1
+1699845900000,6.745,6.769,6.74,6.753,9076.1
+1699845960000,6.754,6.761,6.744,6.76,4548.8
+1699846020000,6.76,6.79,6.758,6.78,8533.7
+1699846080000,6.78,6.803,6.78,6.796,4866.6
+1699846140000,6.796,6.796,6.778,6.791,3070.5
+1699846200000,6.791,6.817,6.789,6.81,3413.5
+1699846260000,6.812,6.829,6.811,6.814,7474.0
+1699846320000,6.815,6.828,6.808,6.827,3457.8
+1699846380000,6.825,6.839,6.814,6.817,5900.6
+1699846440000,6.818,6.824,6.793,6.801,3655.3
+1699846500000,6.802,6.805,6.78,6.8,11897.2
+1699846560000,6.801,6.811,6.772,6.774,11014.6
+1699846620000,6.777,6.778,6.768,6.769,3614.6
+1699846680000,6.77,6.774,6.747,6.754,11795.4
+1699846740000,6.753,6.766,6.745,6.762,4496.0
+1699846800000,6.763,6.763,6.736,6.74,5266.7
+1699846860000,6.74,6.74,6.729,6.734,4054.7
+1699846920000,6.735,6.746,6.729,6.743,5423.4
+1699846980000,6.742,6.754,6.739,6.752,3611.3
+1699847040000,6.752,6.766,6.737,6.765,5748.0
+1699847100000,6.764,6.788,6.758,6.782,12690.2
+1699847160000,6.783,6.794,6.779,6.787,5724.7
+1699847220000,6.786,6.806,6.773,6.801,8197.1
+1699847280000,6.801,6.806,6.795,6.8,3398.6
+1699847340000,6.8,6.803,6.76,6.766,16166.8
+1699847400000,6.765,6.782,6.764,6.773,5222.6
+1699847460000,6.772,6.779,6.758,6.758,4902.2
+1699847520000,6.757,6.757,6.734,6.738,4939.5
+1699847580000,6.739,6.743,6.716,6.731,6533.1
+1699847640000,6.73,6.73,6.71,6.718,11104.2
+1699847700000,6.718,6.723,6.704,6.714,8093.4
+1699847760000,6.714,6.714,6.677,6.678,23159.0
+1699847820000,6.677,6.681,6.639,6.655,39740.3
+1699847880000,6.654,6.659,6.615,6.621,29414.0
+1699847940000,6.622,6.659,6.617,6.656,10321.0
+1699848000000,6.656,6.69,6.642,6.683,10779.3
+1699848060000,6.684,6.7,6.678,6.699,11445.2
+1699848120000,6.699,6.723,6.695,6.705,17381.7
+1699848180000,6.705,6.737,6.7,6.733,12289.2
+1699848240000,6.733,6.745,6.716,6.719,7475.3
+1699848300000,6.718,6.726,6.699,6.71,8226.6
+1699848360000,6.71,6.716,6.702,6.713,4801.7
+1699848420000,6.714,6.714,6.669,6.679,9922.1
+1699848480000,6.678,6.685,6.662,6.685,7547.4
+1699848540000,6.686,6.696,6.673,6.68,4598.7
+1699848600000,6.68,6.715,6.67,6.691,10104.2
+1699848660000,6.69,6.692,6.657,6.667,5882.5
+1699848720000,6.666,6.666,6.65,6.659,5552.4
+1699848780000,6.66,6.666,6.642,6.656,9591.1
+1699848840000,6.655,6.656,6.628,6.636,6891.9
+1699848900000,6.636,6.644,6.611,6.615,11234.7
+1699848960000,6.616,6.643,6.602,6.643,9896.0
+1699849020000,6.643,6.681,6.643,6.663,8933.2
+1699849080000,6.664,6.683,6.664,6.682,5649.0
+1699849140000,6.682,6.682,6.667,6.676,5289.2
+1699849200000,6.677,6.699,6.668,6.698,4104.2
+1699849260000,6.695,6.697,6.657,6.661,8790.9
+1699849320000,6.662,6.676,6.648,6.656,4363.0
+1699849380000,6.658,6.67,6.658,6.665,2772.6
+1699849440000,6.666,6.674,6.652,6.674,3235.4
+1699849500000,6.673,6.686,6.658,6.676,6852.7
+1699849560000,6.676,6.694,6.675,6.691,5269.1
+1699849620000,6.69,6.695,6.681,6.689,3968.3
+1699849680000,6.689,6.702,6.685,6.698,2204.2
+1699849740000,6.698,6.704,6.693,6.693,3689.9
+1699849800000,6.695,6.705,6.681,6.684,4025.2
+1699849860000,6.684,6.697,6.679,6.69,8875.6
+1699849920000,6.689,6.691,6.683,6.687,1967.4
+1699849980000,6.687,6.69,6.683,6.685,1440.3
+1699850040000,6.686,6.697,6.684,6.692,5841.7
+1699850100000,6.692,6.699,6.686,6.689,4116.8
+1699850160000,6.688,6.688,6.655,6.663,5276.9
+1699850220000,6.663,6.674,6.653,6.655,7145.5
+1699850280000,6.657,6.66,6.646,6.646,2514.9
+1699850340000,6.647,6.649,6.63,6.641,5597.8
+1699850400000,6.642,6.658,6.639,6.652,5308.5
+1699850460000,6.649,6.664,6.647,6.662,4575.0
+1699850520000,6.661,6.689,6.661,6.684,4347.7
+1699850580000,6.684,6.696,6.682,6.691,3966.5
+1699850640000,6.69,6.695,6.685,6.688,4623.6
+1699850700000,6.689,6.691,6.676,6.682,3144.6
+1699850760000,6.682,6.685,6.66,6.664,6618.3
+1699850820000,6.665,6.665,6.632,6.635,8466.2
+1699850880000,6.635,6.651,6.615,6.62,6656.5
+1699850940000,6.62,6.621,6.6,6.606,9624.7
+1699851000000,6.605,6.611,6.582,6.592,21932.9
+1699851060000,6.59,6.591,6.574,6.582,8496.9
+1699851120000,6.583,6.586,6.559,6.572,13238.2
+1699851180000,6.574,6.61,6.565,6.609,10478.6
+1699851240000,6.608,6.609,6.595,6.597,6210.0
+1699851300000,6.594,6.594,6.567,6.576,9660.9
+1699851360000,6.576,6.596,6.569,6.595,9059.6
+1699851420000,6.594,6.615,6.549,6.567,38122.3
+1699851480000,6.566,6.573,6.556,6.572,6922.3
+1699851540000,6.571,6.571,6.551,6.553,9961.9
+1699851600000,6.553,6.556,6.514,6.539,28144.8
+1699851660000,6.54,6.55,6.509,6.514,11783.2
+1699851720000,6.514,6.523,6.468,6.49,80497.7
+1699851780000,6.491,6.509,6.471,6.503,28017.8
+1699851840000,6.502,6.518,6.491,6.504,24828.0
+1699851900000,6.504,6.534,6.497,6.517,23947.3
+1699851960000,6.516,6.552,6.509,6.539,13965.2
+1699852020000,6.538,6.544,6.518,6.523,11314.4
+1699852080000,6.522,6.528,6.504,6.516,5640.8
+1699852140000,6.514,6.517,6.498,6.517,5262.0
+1699852200000,6.518,6.546,6.508,6.525,7499.8
+1699852260000,6.524,6.534,6.509,6.515,5919.5
+1699852320000,6.515,6.522,6.512,6.522,2842.1
+1699852380000,6.521,6.525,6.51,6.518,4816.3
+1699852440000,6.517,6.523,6.513,6.518,3473.3
+1699852500000,6.518,6.527,6.507,6.516,6668.6
+1699852560000,6.516,6.544,6.513,6.536,3054.2
+1699852620000,6.537,6.552,6.535,6.544,4696.3
+1699852680000,6.542,6.557,6.54,6.557,6091.4
+1699852740000,6.557,6.578,6.557,6.576,5235.0
+1699852800000,6.576,6.576,6.564,6.566,4992.0
+1699852860000,6.568,6.584,6.568,6.579,3691.7
+1699852920000,6.579,6.586,6.561,6.578,10213.5
+1699852980000,6.579,6.583,6.568,6.57,3805.8
+1699853040000,6.57,6.59,6.57,6.587,3608.7
+1699853100000,6.587,6.602,6.581,6.593,5500.5
+1699853160000,6.595,6.606,6.589,6.593,7287.7
+1699853220000,6.595,6.616,6.585,6.615,4940.6
+1699853280000,6.615,6.629,6.606,6.612,6585.2
+1699853340000,6.612,6.612,6.6,6.6,2899.0
+1699853400000,6.6,6.621,6.592,6.613,10801.0
+1699853460000,6.612,6.612,6.58,6.605,16074.9
+1699853520000,6.604,6.621,6.604,6.62,5464.4
+1699853580000,6.619,6.641,6.616,6.627,10886.3
+1699853640000,6.628,6.643,6.628,6.639,5276.0
+1699853700000,6.639,6.639,6.622,6.623,3236.0
+1699853760000,6.623,6.627,6.616,6.626,2197.9
+1699853820000,6.626,6.642,6.624,6.635,2693.9
+1699853880000,6.635,6.639,6.616,6.619,3038.4
+1699853940000,6.621,6.628,6.615,6.622,3431.1
+1699854000000,6.623,6.627,6.6,6.607,4980.7
+1699854060000,6.61,6.618,6.61,6.616,2110.5
+1699854120000,6.615,6.616,6.606,6.612,1986.9
+1699854180000,6.615,6.625,6.613,6.621,2094.0
+1699854240000,6.621,6.644,6.62,6.639,2960.1
+1699854300000,6.641,6.65,6.638,6.648,5621.3
+1699854360000,6.649,6.654,6.644,6.646,2117.6
+1699854420000,6.645,6.648,6.634,6.648,3242.1
+1699854480000,6.647,6.651,6.634,6.638,4551.5
+1699854540000,6.64,6.641,6.63,6.633,2920.2
+1699854600000,6.634,6.645,6.631,6.635,1636.7
+1699854660000,6.634,6.635,6.62,6.629,3102.6
+1699854720000,6.629,6.629,6.606,6.623,3393.7
+1699854780000,6.623,6.631,6.62,6.63,2862.8
+1699854840000,6.631,6.643,6.631,6.636,1975.1
+1699854900000,6.637,6.652,6.637,6.652,2697.4
+1699854960000,6.653,6.674,6.653,6.668,8011.5
+1699855020000,6.668,6.673,6.662,6.664,3514.9
+1699855080000,6.664,6.674,6.662,6.668,2519.3
+1699855140000,6.669,6.673,6.663,6.67,2151.8
+1699855200000,6.67,6.677,6.66,6.662,5488.8
+1699855260000,6.662,6.665,6.644,6.646,2782.4
+1699855320000,6.647,6.653,6.631,6.638,6466.5
+1699855380000,6.638,6.65,6.627,6.632,11596.6
+1699855440000,6.631,6.631,6.617,6.621,2925.4
+1699855500000,6.623,6.626,6.567,6.571,42861.6
+1699855560000,6.57,6.578,6.567,6.574,9766.1
+1699855620000,6.574,6.576,6.569,6.574,4230.0
+1699855680000,6.572,6.576,6.555,6.563,12385.5
+1699855740000,6.561,6.574,6.554,6.559,15889.5
+1699855800000,6.559,6.581,6.556,6.578,5022.8
+1699855860000,6.577,6.578,6.559,6.565,3595.2
+1699855920000,6.565,6.581,6.558,6.581,5408.6
+1699855980000,6.58,6.58,6.571,6.576,2387.0
+1699856040000,6.576,6.583,6.573,6.579,2960.9
+1699856100000,6.578,6.586,6.57,6.576,8392.2
+1699856160000,6.573,6.573,6.558,6.56,2695.6
+1699856220000,6.561,6.572,6.56,6.572,3752.9
+1699856280000,6.57,6.57,6.554,6.555,3752.6
+1699856340000,6.555,6.56,6.547,6.554,4637.7
+1699856400000,6.555,6.558,6.546,6.549,2583.6
+1699856460000,6.548,6.567,6.532,6.566,10256.7
+1699856520000,6.567,6.583,6.563,6.567,3030.0
+1699856580000,6.568,6.573,6.562,6.565,3391.8
+1699856640000,6.564,6.565,6.55,6.552,4442.8
+1699856700000,6.553,6.558,6.533,6.533,6801.8
+1699856760000,6.534,6.554,6.534,6.545,4743.4
+1699856820000,6.544,6.547,6.522,6.525,9395.3
+1699856880000,6.526,6.534,6.52,6.525,5529.5
+1699856940000,6.523,6.528,6.516,6.526,5176.1
+1699857000000,6.527,6.54,6.523,6.539,4136.8
+1699857060000,6.54,6.549,6.525,6.549,3639.9
+1699857120000,6.549,6.553,6.527,6.528,4588.7
+1699857180000,6.528,6.528,6.507,6.525,6612.5
+1699857240000,6.526,6.534,6.511,6.521,4799.8
+1699857300000,6.52,6.522,6.501,6.514,4517.5
+1699857360000,6.514,6.547,6.5,6.545,8178.8
+1699857420000,6.544,6.584,6.542,6.581,5048.5
+1699857480000,6.581,6.605,6.577,6.587,6626.9
+1699857540000,6.586,6.586,6.567,6.573,8644.0
+1699857600000,6.573,6.581,6.567,6.581,4308.2
+1699857660000,6.58,6.596,6.574,6.587,5883.1
+1699857720000,6.594,6.601,6.583,6.6,9032.4
+1699857780000,6.598,6.6,6.588,6.596,2662.4
+1699857840000,6.597,6.605,6.594,6.596,2132.9
+1699857900000,6.597,6.607,6.596,6.596,1948.3
+1699857960000,6.595,6.6,6.59,6.593,3524.3
+1699858020000,6.594,6.597,6.57,6.581,3895.5
+1699858080000,6.582,6.587,6.576,6.582,1051.0
+1699858140000,6.582,6.59,6.582,6.589,3314.7
+1699858200000,6.589,6.59,6.574,6.576,3489.6
+1699858260000,6.575,6.584,6.574,6.581,1166.2
+1699858320000,6.581,6.581,6.571,6.574,1692.4
+1699858380000,6.573,6.576,6.565,6.576,3518.0
+1699858440000,6.574,6.58,6.574,6.576,919.0
+1699858500000,6.577,6.586,6.577,6.581,2257.1
+1699858560000,6.58,6.58,6.57,6.57,621.1
+1699858620000,6.57,6.57,6.562,6.566,1712.3
+1699858680000,6.566,6.585,6.565,6.585,1021.7
+1699858740000,6.585,6.604,6.583,6.593,3311.2
+1699858800000,6.594,6.599,6.593,6.596,1827.2
+1699858860000,6.596,6.606,6.594,6.597,2491.1
+1699858920000,6.597,6.606,6.585,6.586,4122.7
+1699858980000,6.586,6.596,6.576,6.576,3565.3
+1699859040000,6.575,6.575,6.567,6.572,1648.5
+1699859100000,6.571,6.574,6.565,6.57,3186.2
+1699859160000,6.569,6.576,6.561,6.574,3753.9
+1699859220000,6.573,6.579,6.569,6.578,2281.6
+1699859280000,6.578,6.587,6.571,6.585,2086.3
+1699859340000,6.586,6.6,6.584,6.592,4274.3
+1699859400000,6.591,6.605,6.586,6.605,2165.1
+1699859460000,6.606,6.62,6.604,6.606,5453.3
+1699859520000,6.605,6.613,6.599,6.612,3286.2
+1699859580000,6.612,6.621,6.612,6.62,3120.3
+1699859640000,6.62,6.629,6.612,6.62,4136.2
+1699859700000,6.62,6.629,6.618,6.623,2572.5
+1699859760000,6.622,6.635,6.616,6.628,4640.2
+1699859820000,6.631,6.641,6.629,6.631,3342.7
+1699859880000,6.63,6.635,6.615,6.63,8549.2
+1699859940000,6.63,6.631,6.623,6.63,2086.7
+1699860000000,6.63,6.635,6.625,6.63,7041.1
+1699860060000,6.631,6.636,6.625,6.633,3565.4
+1699860120000,6.633,6.634,6.624,6.631,4383.3
+1699860180000,6.632,6.633,6.626,6.629,2624.9
+1699860240000,6.631,6.635,6.617,6.619,4067.3
+1699860300000,6.62,6.625,6.616,6.625,3066.0
+1699860360000,6.626,6.626,6.606,6.607,6865.7
+1699860420000,6.607,6.61,6.591,6.605,9763.3
+1699860480000,6.604,6.61,6.604,6.608,2358.6
+1699860540000,6.609,6.614,6.601,6.61,4087.2
+1699860600000,6.61,6.614,6.603,6.605,2558.0
+1699860660000,6.606,6.613,6.601,6.604,2542.5
+1699860720000,6.603,6.636,6.6,6.636,11243.4
+1699860780000,6.636,6.642,6.621,6.635,11617.0
+1699860840000,6.635,6.65,6.633,6.64,8033.6
+1699860900000,6.64,6.64,6.613,6.617,14630.2
+1699860960000,6.616,6.631,6.616,6.624,2563.5
+1699861020000,6.626,6.635,6.625,6.632,3189.4
+1699861080000,6.632,6.638,6.626,6.627,2468.4
+1699861140000,6.626,6.632,6.626,6.63,1621.8
+1699861200000,6.629,6.631,6.617,6.617,2247.6
+1699861260000,6.616,6.616,6.604,6.615,3807.3
+1699861320000,6.615,6.625,6.611,6.624,2602.9
+1699861380000,6.623,6.644,6.623,6.643,6435.7
+1699861440000,6.642,6.649,6.638,6.639,2470.0
+1699861500000,6.639,6.651,6.634,6.651,3727.3
+1699861560000,6.652,6.655,6.639,6.646,4323.3
+1699861620000,6.646,6.646,6.633,6.639,7451.0
+1699861680000,6.638,6.64,6.636,6.639,1110.4
+1699861740000,6.639,6.643,6.636,6.64,2517.5
+1699861800000,6.639,6.645,6.624,6.624,5906.2
+1699861860000,6.623,6.624,6.607,6.619,6441.9
+1699861920000,6.62,6.626,6.609,6.61,2134.0
+1699861980000,6.611,6.619,6.604,6.618,5789.7
+1699862040000,6.618,6.62,6.609,6.615,2242.6
+1699862100000,6.616,6.648,6.611,6.642,31419.4
+1699862160000,6.641,6.641,6.626,6.633,6621.9
+1699862220000,6.634,6.636,6.629,6.632,2666.8
+1699862280000,6.633,6.639,6.627,6.633,4964.8
+1699862340000,6.632,6.639,6.626,6.636,3046.7
+1699862400000,6.635,6.641,6.626,6.641,4691.7
+1699862460000,6.64,6.656,6.636,6.647,6821.4
+1699862520000,6.649,6.67,6.643,6.643,12534.8
+1699862580000,6.642,6.655,6.642,6.654,1821.0
+1699862640000,6.653,6.655,6.63,6.632,5003.8
+1699862700000,6.632,6.677,6.627,6.659,26136.9
+1699862760000,6.658,6.67,6.647,6.667,39016.6
+1699862820000,6.666,6.667,6.652,6.658,7015.2
+1699862880000,6.658,6.674,6.652,6.672,4094.3
+1699862940000,6.67,6.673,6.66,6.666,3632.2
+1699863000000,6.666,6.675,6.665,6.669,4671.4
+1699863060000,6.67,6.696,6.67,6.696,7443.1
+1699863120000,6.695,6.727,6.691,6.719,25741.7
+1699863180000,6.721,6.853,6.721,6.852,51219.1
+1699863240000,6.853,6.858,6.77,6.817,74524.5
+1699863300000,6.818,6.87,6.802,6.804,55669.2
+1699863360000,6.804,6.811,6.78,6.804,33439.0
+1699863420000,6.806,6.847,6.786,6.825,26497.9
+1699863480000,6.825,6.845,6.815,6.818,12494.8
+1699863540000,6.816,6.837,6.797,6.8,22279.5
+1699863600000,6.798,6.803,6.761,6.768,11749.8
+1699863660000,6.77,6.798,6.724,6.791,33486.8
+1699863720000,6.79,6.799,6.745,6.751,9099.6
+1699863780000,6.752,6.761,6.746,6.754,7589.5
+1699863840000,6.754,6.754,6.72,6.734,12564.1
+1699863900000,6.734,6.78,6.718,6.766,9876.1
+1699863960000,6.768,6.837,6.768,6.827,23779.8
+1699864020000,6.826,6.836,6.777,6.782,14843.6
+1699864080000,6.78,6.821,6.771,6.819,11936.0
+1699864140000,6.818,6.865,6.817,6.849,25589.5
+1699864200000,6.849,6.866,6.833,6.843,34638.8
+1699864260000,6.842,6.886,6.837,6.868,26241.5
+1699864320000,6.867,6.9,6.857,6.891,41737.7
+1699864380000,6.889,6.9,6.873,6.875,19402.9
+1699864440000,6.875,6.9,6.866,6.896,17242.9
+1699864500000,6.896,6.928,6.885,6.906,38319.0
+1699864560000,6.907,6.99,6.906,6.951,70345.5
+1699864620000,6.951,6.995,6.944,6.969,38004.4
+1699864680000,6.971,7.008,6.966,6.987,34970.7
+1699864740000,6.987,7.127,6.98,7.102,163482.3
+1699864800000,7.101,7.113,7.057,7.06,100471.0
+1699864860000,7.061,7.155,7.049,7.124,89061.1
+1699864920000,7.124,7.205,7.118,7.192,68562.4
+1699864980000,7.185,7.231,7.147,7.153,91675.3
+1699865040000,7.152,7.154,7.019,7.097,100284.8
+1699865100000,7.097,7.2,7.09,7.195,68332.2
+1699865160000,7.197,7.2,7.103,7.109,36865.4
+1699865220000,7.109,7.156,7.085,7.154,43569.7
+1699865280000,7.152,7.181,7.111,7.128,34991.5
+1699865340000,7.128,7.171,7.116,7.148,29997.1
+1699865400000,7.15,7.154,7.122,7.142,16843.6
+1699865460000,7.142,7.142,7.127,7.139,14261.9
+1699865520000,7.139,7.14,7.054,7.059,51805.2
+1699865580000,7.059,7.088,7.027,7.072,42084.2
+1699865640000,7.072,7.084,7.039,7.073,20669.5
+1699865700000,7.074,7.109,7.072,7.086,18170.1
+1699865760000,7.087,7.093,7.05,7.063,23163.7
+1699865820000,7.064,7.071,7.015,7.034,145474.0
+1699865880000,7.033,7.04,7.024,7.033,23226.5
+1699865940000,7.033,7.035,6.975,6.999,48281.9
+1699866000000,6.999,7.001,6.961,6.982,20696.0
+1699866060000,6.982,7.004,6.957,6.992,46877.0
+1699866120000,6.991,7.127,6.988,7.12,41589.7
+1699866180000,7.121,7.148,7.068,7.083,53737.7
+1699866240000,7.082,7.092,7.029,7.039,29889.2
+1699866300000,7.038,7.041,7.012,7.013,10051.4
+1699866360000,7.014,7.071,7.014,7.048,17610.7
+1699866420000,7.046,7.077,7.038,7.045,20960.8
+1699866480000,7.045,7.062,7.035,7.052,6929.7
+1699866540000,7.052,7.068,7.035,7.052,9166.6
+1699866600000,7.051,7.053,7.005,7.028,11317.6
+1699866660000,7.028,7.043,7.012,7.032,13273.3
+1699866720000,7.032,7.033,6.964,6.981,38283.4
+1699866780000,6.98,7.009,6.946,6.952,39041.7
+1699866840000,6.952,6.975,6.924,6.941,21545.0
+1699866900000,6.941,7.0,6.94,6.978,26269.9
+1699866960000,6.976,6.978,6.912,6.953,27237.8
+1699867020000,6.952,6.978,6.948,6.968,11031.8
+1699867080000,6.968,6.993,6.965,6.985,11089.3
+1699867140000,6.984,6.984,6.955,6.972,14446.6
+1699867200000,6.97,6.972,6.908,6.915,21504.3
+1699867260000,6.917,6.946,6.915,6.946,6400.8
+1699867320000,6.948,6.952,6.906,6.914,11987.9
+1699867380000,6.914,6.976,6.914,6.975,15591.2
+1699867440000,6.976,6.984,6.953,6.964,14174.8
+1699867500000,6.963,6.979,6.94,6.975,11241.0
+1699867560000,6.975,6.985,6.968,6.969,4888.5
+1699867620000,6.969,6.988,6.956,6.975,13405.8
+1699867680000,6.974,6.978,6.961,6.961,3269.2
+1699867740000,6.963,6.986,6.96,6.977,6359.4
+1699867800000,6.978,6.998,6.973,6.996,10006.1
+1699867860000,6.996,7.037,6.992,7.03,9144.4
+1699867920000,7.031,7.047,7.025,7.032,21647.0
+1699867980000,7.028,7.031,6.973,6.983,22966.9
+1699868040000,6.984,7.024,6.981,6.997,19541.6
+1699868100000,6.999,6.999,6.952,6.972,11589.6
+1699868160000,6.972,6.975,6.958,6.966,5101.0
+1699868220000,6.965,6.967,6.946,6.953,6400.9
+1699868280000,6.954,6.963,6.945,6.963,3858.2
+1699868340000,6.963,6.984,6.959,6.965,6868.1
+1699868400000,6.965,6.969,6.957,6.963,4551.6
+1699868460000,6.962,6.963,6.941,6.959,6854.2
+1699868520000,6.958,6.958,6.934,6.942,5492.3
+1699868580000,6.942,6.958,6.941,6.957,6732.4
+1699868640000,6.955,6.98,6.955,6.971,6475.6
+1699868700000,6.971,6.981,6.952,6.952,7599.1
+1699868760000,6.952,6.955,6.93,6.933,6185.8
+1699868820000,6.933,6.937,6.905,6.916,19978.2
+1699868880000,6.916,6.92,6.869,6.888,33596.6
+1699868940000,6.886,6.913,6.879,6.883,16445.5
+1699869000000,6.882,6.897,6.861,6.872,15831.0
+1699869060000,6.871,6.931,6.867,6.931,12175.8
+1699869120000,6.932,6.964,6.924,6.924,16171.3
+1699869180000,6.923,6.938,6.914,6.934,7056.7
+1699869240000,6.929,6.956,6.927,6.937,16822.7
+1699869300000,6.937,6.947,6.93,6.938,5628.9
+1699869360000,6.939,6.945,6.912,6.918,4331.9
+1699869420000,6.92,6.939,6.92,6.939,3158.5
+1699869480000,6.938,6.946,6.935,6.936,1952.0
+1699869540000,6.935,6.937,6.916,6.937,6588.8
+1699869600000,6.935,6.951,6.935,6.947,5039.5
+1699869660000,6.946,6.965,6.94,6.963,9138.1
+1699869720000,6.963,6.992,6.96,6.987,10984.1
+1699869780000,6.987,6.993,6.972,6.981,13406.6
+1699869840000,6.98,6.98,6.954,6.963,9773.0
+1699869900000,6.964,6.964,6.93,6.931,17090.6
+1699869960000,6.93,6.937,6.892,6.908,16465.5
+1699870020000,6.907,6.914,6.882,6.908,17164.0
+1699870080000,6.907,6.907,6.878,6.884,11048.7
+1699870140000,6.884,6.901,6.87,6.89,10326.7
+1699870200000,6.889,6.895,6.87,6.876,11244.3
+1699870260000,6.877,6.899,6.876,6.894,9145.0
+1699870320000,6.894,6.898,6.878,6.884,4099.3
+1699870380000,6.885,6.911,6.884,6.907,7309.4
+1699870440000,6.906,6.906,6.88,6.882,4443.6
+1699870500000,6.882,6.928,6.88,6.923,10018.5
+1699870560000,6.925,6.964,6.925,6.957,11567.7
+1699870620000,6.957,6.969,6.934,6.943,8056.5
+1699870680000,6.942,6.952,6.936,6.945,5676.0
+1699870740000,6.945,6.959,6.941,6.944,14714.7
+1699870800000,6.944,6.984,6.944,6.978,9215.5
+1699870860000,6.979,7.04,6.969,7.023,64917.6
+1699870920000,7.022,7.086,7.01,7.07,23722.1
+1699870980000,7.068,7.16,7.066,7.151,71422.8
+1699871040000,7.151,7.16,7.1,7.142,43271.0
+1699871100000,7.141,7.143,7.059,7.064,32511.9
+1699871160000,7.061,7.068,7.022,7.022,23440.9
+1699871220000,7.022,7.049,7.004,7.047,23828.9
+1699871280000,7.048,7.048,7.0,7.004,20511.9
+1699871340000,7.005,7.023,6.993,7.012,18199.4
+1699871400000,7.012,7.031,6.987,6.994,16108.4
+1699871460000,6.994,7.018,6.99,6.997,8921.6
+1699871520000,6.997,7.053,6.992,7.043,30777.6
+1699871580000,7.041,7.088,7.025,7.081,32573.7
+1699871640000,7.082,7.112,7.072,7.095,34852.0
+1699871700000,7.093,7.112,7.054,7.096,66065.2
+1699871760000,7.095,7.11,7.078,7.095,35553.6
+1699871820000,7.095,7.097,7.07,7.075,8240.5
+1699871880000,7.074,7.112,7.07,7.093,25237.0
+1699871940000,7.092,7.157,7.076,7.157,38371.5
+1699872000000,7.157,7.2,7.141,7.198,36360.9
+1699872060000,7.198,7.25,7.18,7.233,43880.3
+1699872120000,7.233,7.289,7.208,7.239,65937.0
+1699872180000,7.237,7.254,7.182,7.236,54444.8
+1699872240000,7.236,7.25,7.19,7.214,25694.0
+1699872300000,7.209,7.213,7.17,7.18,17816.5
+1699872360000,7.181,7.29,7.181,7.272,54271.4
+1699872420000,7.273,7.31,7.244,7.3,47631.5
+1699872480000,7.302,7.426,7.291,7.4,161568.7
+1699872540000,7.404,7.499,7.376,7.487,157852.4
+1699872600000,7.485,7.52,7.421,7.424,126833.2
+1699872660000,7.424,7.46,7.376,7.384,84751.0
+1699872720000,7.387,7.389,7.315,7.339,57698.5
+1699872780000,7.338,7.351,7.304,7.343,37471.4
+1699872840000,7.343,7.396,7.326,7.361,40870.9
+1699872900000,7.362,7.382,7.326,7.332,36966.4
+1699872960000,7.333,7.338,7.265,7.274,56319.9
+1699873020000,7.268,7.274,7.206,7.214,71732.2
+1699873080000,7.221,7.227,7.176,7.226,37458.2
+1699873140000,7.226,7.234,7.168,7.201,34440.1
+1699873200000,7.199,7.212,7.171,7.196,27645.3
+1699873260000,7.197,7.204,7.144,7.162,40604.5
+1699873320000,7.165,7.172,7.146,7.165,12656.9
+1699873380000,7.166,7.207,7.164,7.196,19569.3
+1699873440000,7.195,7.195,7.133,7.168,26507.6
+1699873500000,7.167,7.188,7.156,7.18,13096.8
+1699873560000,7.181,7.188,7.145,7.152,12992.5
+1699873620000,7.154,7.215,7.128,7.137,62861.6
+1699873680000,7.14,7.157,7.105,7.142,29263.2
+1699873740000,7.141,7.145,7.098,7.108,16405.4
+1699873800000,7.111,7.119,7.064,7.082,28020.3
+1699873860000,7.08,7.081,7.033,7.056,50444.2
+1699873920000,7.051,7.103,7.037,7.103,16133.1
+1699873980000,7.104,7.13,7.095,7.122,18143.0
+1699874040000,7.122,7.137,7.103,7.132,14470.7
+1699874100000,7.134,7.191,7.128,7.149,37757.0
+1699874160000,7.148,7.159,7.095,7.109,29276.8
+1699874220000,7.108,7.159,7.081,7.158,24002.5
+1699874280000,7.157,7.161,7.119,7.136,23468.4
+1699874340000,7.133,7.142,7.119,7.121,11587.9
+1699874400000,7.122,7.122,7.077,7.087,17549.2
+1699874460000,7.087,7.107,7.052,7.064,30800.9
+1699874520000,7.067,7.114,7.062,7.089,15050.5
+1699874580000,7.091,7.098,7.059,7.06,7971.3
+1699874640000,7.061,7.079,7.05,7.056,13879.4
+1699874700000,7.055,7.062,6.986,7.011,83109.2
+1699874760000,7.01,7.026,6.93,6.967,116258.4
+1699874820000,6.967,6.984,6.956,6.976,29091.0
+1699874880000,6.976,6.981,6.948,6.97,10711.0
+1699874940000,6.969,6.995,6.964,6.99,13792.3
+1699875000000,6.989,7.004,6.971,6.977,15163.7
+1699875060000,6.977,6.977,6.92,6.948,35104.9
+1699875120000,6.949,7.01,6.949,7.005,19706.3
+1699875180000,7.005,7.048,7.005,7.033,43587.2
+1699875240000,7.032,7.054,7.015,7.039,20877.6
+1699875300000,7.038,7.054,6.999,7.029,20455.6
+1699875360000,7.031,7.073,7.014,7.014,22522.7
+1699875420000,7.016,7.03,7.01,7.015,15128.7
+1699875480000,7.015,7.02,7.006,7.019,6353.1
+1699875540000,7.018,7.035,7.011,7.016,6434.8
+1699875600000,7.016,7.054,7.01,7.049,9229.5
+1699875660000,7.049,7.049,7.012,7.02,8179.4
+1699875720000,7.018,7.018,6.969,6.988,29475.0
+1699875780000,6.988,7.002,6.933,6.959,38179.8
+1699875840000,6.959,6.976,6.948,6.976,7281.5
+1699875900000,6.976,6.997,6.968,6.974,9317.6
+1699875960000,6.977,7.037,6.943,7.036,21128.1
+1699876020000,7.035,7.077,7.023,7.026,27873.1
+1699876080000,7.026,7.04,7.023,7.029,8402.9
+1699876140000,7.029,7.03,6.976,6.983,19925.0
+1699876200000,6.982,7.028,6.981,7.02,14981.4
+1699876260000,7.02,7.02,6.976,7.005,5607.3
+1699876320000,7.003,7.016,6.988,7.001,9226.3
+1699876380000,7.003,7.036,6.99,7.033,12756.1
+1699876440000,7.034,7.059,7.028,7.043,10314.1
+1699876500000,7.043,7.07,7.037,7.066,14342.4
+1699876560000,7.066,7.083,7.045,7.049,22384.3
+1699876620000,7.047,7.081,7.046,7.075,10893.6
+1699876680000,7.075,7.09,7.061,7.082,29427.8
+1699876740000,7.083,7.088,7.067,7.071,10112.7
+1699876800000,7.07,7.071,7.041,7.049,7473.1
+1699876860000,7.048,7.101,7.048,7.1,17533.2
+1699876920000,7.1,7.118,7.075,7.076,16596.9
+1699876980000,7.076,7.096,7.069,7.09,9263.7
+1699877040000,7.09,7.096,7.057,7.058,15227.0
+1699877100000,7.063,7.064,7.019,7.022,11644.2
+1699877160000,7.022,7.061,7.021,7.06,19730.6
+1699877220000,7.061,7.117,7.06,7.107,23627.2
+1699877280000,7.107,7.117,7.072,7.092,29508.2
+1699877340000,7.09,7.116,7.079,7.114,28684.0
+1699877400000,7.113,7.154,7.107,7.152,14887.9
+1699877460000,7.15,7.189,7.15,7.175,41873.4
+1699877520000,7.175,7.195,7.147,7.183,37034.2
+1699877580000,7.183,7.185,7.155,7.171,24162.6
+1699877640000,7.169,7.188,7.152,7.153,21619.1
+1699877700000,7.153,7.259,7.147,7.24,62062.2
+1699877760000,7.24,7.24,7.172,7.182,22749.7
+1699877820000,7.181,7.209,7.167,7.174,26581.4
+1699877880000,7.174,7.184,7.147,7.149,16797.8
+1699877940000,7.149,7.15,7.114,7.117,18085.1
+1699878000000,7.116,7.127,7.071,7.088,40905.9
+1699878060000,7.091,7.111,7.048,7.096,44726.3
+1699878120000,7.095,7.095,7.04,7.069,24874.0
+1699878180000,7.068,7.088,7.043,7.05,21677.3
+1699878240000,7.051,7.09,7.048,7.09,15770.8
+1699878300000,7.089,7.154,7.088,7.144,18604.4
+1699878360000,7.141,7.224,7.137,7.215,27297.5
+1699878420000,7.217,7.244,7.158,7.163,66162.9
+1699878480000,7.166,7.193,7.165,7.178,22665.8
+1699878540000,7.175,7.194,7.164,7.187,14075.4
+1699878600000,7.187,7.256,7.187,7.226,30590.3
+1699878660000,7.225,7.248,7.211,7.236,13349.2
+1699878720000,7.237,7.296,7.232,7.286,22449.4
+1699878780000,7.286,7.294,7.219,7.219,29172.7
+1699878840000,7.221,7.263,7.215,7.259,17109.6
+1699878900000,7.26,7.37,7.26,7.353,70682.0
+1699878960000,7.354,7.378,7.31,7.323,44144.4
+1699879020000,7.325,7.328,7.268,7.291,28674.7
+1699879080000,7.29,7.341,7.274,7.325,19052.1
+1699879140000,7.326,7.33,7.281,7.29,34857.6
+1699879200000,7.288,7.322,7.273,7.306,24385.7
+1699879260000,7.307,7.312,7.261,7.289,19801.5
+1699879320000,7.288,7.291,7.272,7.282,8822.1
+1699879380000,7.283,7.293,7.266,7.268,14823.1
+1699879440000,7.269,7.293,7.257,7.277,15171.9
+1699879500000,7.278,7.307,7.267,7.296,16779.4
+1699879560000,7.295,7.3,7.271,7.278,9626.3
+1699879620000,7.279,7.329,7.276,7.315,19848.8
+1699879680000,7.313,7.316,7.271,7.298,19910.4
+1699879740000,7.299,7.347,7.292,7.342,16064.2
+1699879800000,7.342,7.35,7.297,7.3,10925.5
+1699879860000,7.299,7.3,7.227,7.253,47611.8
+1699879920000,7.254,7.257,7.216,7.216,14038.2
+1699879980000,7.218,7.257,7.215,7.243,9788.7
+1699880040000,7.243,7.262,7.238,7.256,8564.2
+1699880100000,7.255,7.287,7.249,7.257,14430.1
+1699880160000,7.256,7.256,7.227,7.253,23738.5
+1699880220000,7.253,7.26,7.236,7.239,10938.7
+1699880280000,7.238,7.257,7.233,7.249,3222.6
+1699880340000,7.249,7.259,7.237,7.251,4916.7
+1699880400000,7.252,7.272,7.233,7.253,9212.9
+1699880460000,7.251,7.251,7.216,7.219,7466.6
+1699880520000,7.221,7.225,7.18,7.182,26445.1
+1699880580000,7.183,7.209,7.175,7.2,21237.6
+1699880640000,7.198,7.2,7.181,7.192,9898.2
+1699880700000,7.192,7.2,7.141,7.157,21371.7
+1699880760000,7.156,7.172,7.138,7.162,23627.1
+1699880820000,7.162,7.188,7.162,7.18,14062.8
+1699880880000,7.183,7.209,7.18,7.206,13102.2
+1699880940000,7.207,7.224,7.196,7.205,10487.9
+1699881000000,7.204,7.206,7.178,7.18,10517.8
+1699881060000,7.181,7.203,7.175,7.176,12715.6
+1699881120000,7.176,7.179,7.156,7.161,7414.4
+1699881180000,7.162,7.176,7.162,7.176,5707.1
+1699881240000,7.175,7.184,7.156,7.17,9828.7
+1699881300000,7.169,7.288,7.167,7.286,64834.4
+1699881360000,7.286,7.308,7.245,7.245,31402.4
+1699881420000,7.245,7.31,7.243,7.305,57261.3
+1699881480000,7.305,7.391,7.302,7.381,59368.6
+1699881540000,7.379,7.483,7.36,7.482,66796.3
+1699881600000,7.481,7.529,7.441,7.473,141894.0
+1699881660000,7.475,7.485,7.4,7.421,73045.7
+1699881720000,7.418,7.49,7.381,7.484,87314.8
+1699881780000,7.483,7.495,7.415,7.451,58452.0
+1699881840000,7.449,7.463,7.387,7.412,51746.8
+1699881900000,7.412,7.428,7.374,7.426,39251.7
+1699881960000,7.427,7.574,7.422,7.557,109049.0
+1699882020000,7.554,7.577,7.482,7.502,60847.6
+1699882080000,7.502,7.503,7.43,7.458,65437.5
+1699882140000,7.458,7.46,7.411,7.418,23558.8
+1699882200000,7.417,7.461,7.411,7.436,34858.5
+1699882260000,7.436,7.436,7.345,7.364,50562.1
+1699882320000,7.364,7.407,7.36,7.395,21124.6
+1699882380000,7.395,7.457,7.377,7.457,29818.3
+1699882440000,7.451,7.454,7.397,7.439,16439.3
+1699882500000,7.439,7.47,7.424,7.433,26107.3
+1699882560000,7.432,7.438,7.409,7.413,16291.3
+1699882620000,7.413,7.466,7.406,7.466,14349.3
+1699882680000,7.467,7.541,7.453,7.514,33644.3
+1699882740000,7.513,7.576,7.501,7.506,59175.4
+1699882800000,7.506,7.61,7.503,7.569,95020.9
+1699882860000,7.571,7.795,7.569,7.767,204989.8
+1699882920000,7.765,7.875,7.759,7.807,314001.3
+1699882980000,7.806,7.896,7.8,7.882,218664.8
+1699883040000,7.885,7.906,7.843,7.894,155055.9
+1699883100000,7.896,7.898,7.678,7.702,220207.7
+1699883160000,7.703,7.778,7.653,7.725,103527.6
+1699883220000,7.724,7.819,7.717,7.794,60565.1
+1699883280000,7.792,7.828,7.742,7.827,71489.3
+1699883340000,7.826,8.007,7.824,7.999,197657.2
+1699883400000,8.001,8.077,7.942,7.984,237494.0
+1699883460000,7.982,7.983,7.831,7.939,158295.2
+1699883520000,7.938,7.959,7.878,7.888,80562.1
+1699883580000,7.884,7.886,7.788,7.816,68317.4
+1699883640000,7.817,7.897,7.786,7.889,110538.1
+1699883700000,7.887,7.89,7.759,7.785,48120.6
+1699883760000,7.785,7.85,7.77,7.838,32965.0
+1699883820000,7.841,7.87,7.824,7.827,25879.3
+1699883880000,7.826,7.837,7.766,7.778,33910.2
+1699883940000,7.777,7.88,7.766,7.839,41575.8
+1699884000000,7.84,7.856,7.728,7.758,60104.5
+1699884060000,7.759,7.763,7.536,7.605,265375.3
+1699884120000,7.606,7.621,7.566,7.597,85306.7
+1699884180000,7.596,7.628,7.557,7.577,81112.7
+1699884240000,7.576,7.596,7.556,7.592,30284.3
+1699884300000,7.592,7.657,7.592,7.645,37130.7
+1699884360000,7.647,7.647,7.587,7.594,27318.0
+1699884420000,7.594,7.625,7.575,7.577,17044.3
+1699884480000,7.578,7.609,7.573,7.582,22980.9
+1699884540000,7.582,7.582,7.537,7.54,27571.2
+1699884600000,7.542,7.564,7.486,7.498,93557.9
+1699884660000,7.498,7.559,7.436,7.552,79934.5
+1699884720000,7.552,7.622,7.539,7.611,33620.1
+1699884780000,7.612,7.642,7.584,7.638,28366.2
+1699884840000,7.638,7.676,7.61,7.656,32690.5
+1699884900000,7.657,7.657,7.612,7.633,32523.7
+1699884960000,7.634,7.686,7.614,7.683,33467.1
+1699885020000,7.682,7.736,7.66,7.676,68810.6
+1699885080000,7.674,7.692,7.64,7.673,51821.9
+1699885140000,7.672,7.69,7.636,7.674,39168.2
+1699885200000,7.672,7.684,7.62,7.659,40576.5
+1699885260000,7.658,8.075,7.658,8.02,690457.6
+1699885320000,8.018,8.14,7.947,8.1,305399.5
+1699885380000,8.103,8.142,8.035,8.064,183969.9
+1699885440000,8.064,8.07,7.911,7.976,164660.0
+1699885500000,7.975,8.028,7.884,7.998,169686.3
+1699885560000,7.996,8.038,7.98,8.015,49174.5
+1699885620000,8.015,8.023,7.937,7.958,54865.1
+1699885680000,7.955,7.983,7.857,7.921,102715.4
+1699885740000,7.922,7.999,7.906,7.974,55435.0
+1699885800000,7.974,7.988,7.924,7.963,77414.6
+1699885860000,7.963,8.092,7.951,8.078,75550.9
+1699885920000,8.078,8.081,8.032,8.064,52851.4
+1699885980000,8.064,8.156,8.064,8.14,123810.5
+1699886040000,8.141,8.143,8.033,8.038,84905.6
+1699886100000,8.042,8.119,7.986,8.117,99839.6
+1699886160000,8.116,8.2,8.094,8.138,112901.1
+1699886220000,8.137,8.165,8.056,8.104,150275.7
+1699886280000,8.1,8.108,8.007,8.07,117751.3
+1699886340000,8.073,8.088,7.86,7.957,127429.6
+1699886400000,7.956,7.96,7.843,7.948,118154.1
+1699886460000,7.951,7.953,7.836,7.906,142709.9
+1699886520000,7.904,7.908,7.7,7.895,170535.9
+1699886580000,7.895,7.932,7.809,7.9,105249.2
+1699886640000,7.907,7.915,7.729,7.788,101016.5
+1699886700000,7.788,7.83,7.686,7.83,137780.4
+1699886760000,7.83,7.844,7.686,7.774,128337.6
+1699886820000,7.775,7.899,7.774,7.896,72639.5
+1699886880000,7.896,7.95,7.843,7.856,103006.7
+1699886940000,7.857,7.969,7.791,7.969,117910.6
+1699887000000,7.956,8.048,7.923,8.001,113243.5
+1699887060000,8.002,8.192,7.986,8.155,168256.9
+1699887120000,8.151,8.2,8.09,8.137,170042.4
+1699887180000,8.137,8.188,8.073,8.112,138686.5
+1699887240000,8.107,8.12,8.02,8.061,112937.1
+1699887300000,8.061,8.091,8.0,8.055,79067.4
+1699887360000,8.059,8.14,8.023,8.135,74053.5
+1699887420000,8.13,8.151,8.089,8.121,71539.7
+1699887480000,8.122,8.173,8.103,8.152,81438.7
+1699887540000,8.152,8.213,8.121,8.191,126528.9
+1699887600000,8.191,8.3,8.122,8.27,235740.8
+1699887660000,8.27,8.3,8.215,8.296,126139.0
+1699887720000,8.284,8.33,8.218,8.325,102413.4
+1699887780000,8.327,8.349,8.263,8.301,169578.3
+1699887840000,8.302,8.328,8.152,8.187,136313.1
+1699887900000,8.19,8.197,8.018,8.065,154444.9
+1699887960000,8.066,8.152,8.06,8.152,68348.5
+1699888020000,8.152,8.187,8.094,8.11,62817.2
+1699888080000,8.109,8.132,8.052,8.056,71561.4
+1699888140000,8.055,8.064,7.96,7.986,118904.7
+1699888200000,7.985,8.026,7.936,7.965,85996.1
+1699888260000,7.966,7.971,7.905,7.935,80221.8
+1699888320000,7.935,7.95,7.832,7.884,111886.0
+1699888380000,7.885,7.936,7.88,7.925,57655.4
+1699888440000,7.927,7.967,7.911,7.921,42960.5
+1699888500000,7.921,7.934,7.827,7.843,48436.9
+1699888560000,7.841,7.937,7.8,7.92,69499.4
+1699888620000,7.919,8.012,7.913,7.948,60544.5
+1699888680000,7.948,8.01,7.944,7.983,39241.7
+1699888740000,7.981,8.032,7.956,8.02,37406.5
+1699888800000,8.019,8.029,7.974,7.982,29861.0
+1699888860000,7.978,7.988,7.929,7.937,29384.8
+1699888920000,7.937,7.992,7.925,7.986,21613.2
+1699888980000,7.986,8.027,7.98,7.997,28760.2
+1699889040000,7.996,8.017,7.97,7.976,17035.4
+1699889100000,7.976,7.998,7.946,7.988,26754.3
+1699889160000,7.989,7.989,7.864,7.904,34693.3
+1699889220000,7.906,7.922,7.865,7.92,26439.5
+1699889280000,7.92,7.961,7.902,7.913,29997.3
+1699889340000,7.913,7.943,7.841,7.843,50603.3
+1699889400000,7.843,7.946,7.821,7.937,39881.3
+1699889460000,7.938,7.963,7.885,7.899,25607.5
+1699889520000,7.9,7.947,7.889,7.897,21629.3
+1699889580000,7.896,7.928,7.887,7.887,12302.1
+1699889640000,7.889,7.908,7.86,7.887,11243.8
+1699889700000,7.887,7.925,7.877,7.896,19080.2
+1699889760000,7.897,7.928,7.886,7.908,14801.2
+1699889820000,7.905,7.946,7.899,7.931,17387.5
+1699889880000,7.932,7.956,7.902,7.908,21576.2
+1699889940000,7.907,7.911,7.793,7.798,42102.6
+1699890000000,7.8,7.835,7.766,7.828,44529.1
+1699890060000,7.829,7.848,7.734,7.807,60397.8
+1699890120000,7.807,7.836,7.799,7.824,18675.1
+1699890180000,7.825,7.85,7.82,7.841,16877.4
+1699890240000,7.842,7.852,7.808,7.827,23429.6
+1699890300000,7.828,7.898,7.813,7.894,46151.3
+1699890360000,7.896,7.939,7.879,7.899,44412.8
+1699890420000,7.898,7.918,7.866,7.868,21457.6
+1699890480000,7.869,7.883,7.821,7.848,27092.4
+1699890540000,7.849,7.89,7.838,7.887,15504.6
+1699890600000,7.886,7.92,7.865,7.887,19941.6
+1699890660000,7.888,7.931,7.881,7.882,31991.1
+1699890720000,7.882,7.95,7.882,7.936,28429.2
+1699890780000,7.938,7.98,7.928,7.951,30198.0
+1699890840000,7.952,7.976,7.941,7.952,24029.7
+1699890900000,7.952,7.963,7.918,7.932,24035.6
+1699890960000,7.932,7.987,7.927,7.969,30723.8
+1699891020000,7.97,7.975,7.9,7.93,47832.8
+1699891080000,7.93,7.959,7.923,7.935,11409.3
+1699891140000,7.935,7.982,7.923,7.959,23456.3
+1699891200000,7.958,7.977,7.902,7.91,17642.5
+1699891260000,7.909,7.923,7.818,7.834,59093.7
+1699891320000,7.837,7.887,7.833,7.85,26339.1
+1699891380000,7.849,7.874,7.839,7.865,18368.3
+1699891440000,7.864,7.878,7.825,7.829,29503.9
+1699891500000,7.827,7.869,7.797,7.854,30963.4
+1699891560000,7.855,7.891,7.836,7.845,17217.0
+1699891620000,7.846,7.85,7.813,7.821,16308.3
+1699891680000,7.821,7.834,7.753,7.796,56152.8
+1699891740000,7.796,7.798,7.724,7.753,42622.0
+1699891800000,7.752,7.813,7.745,7.804,26172.9
+1699891860000,7.805,7.835,7.678,7.729,141547.1
+1699891920000,7.728,7.755,7.716,7.749,24123.7
+1699891980000,7.749,7.759,7.686,7.715,28989.4
+1699892040000,7.711,7.751,7.691,7.702,28271.9
+1699892100000,7.702,7.759,7.699,7.739,30370.4
+1699892160000,7.739,7.776,7.729,7.768,15854.1
+1699892220000,7.768,7.78,7.74,7.751,16131.1
+1699892280000,7.75,7.783,7.739,7.747,16187.3
+1699892340000,7.748,7.796,7.724,7.796,16641.2
+1699892400000,7.796,7.829,7.783,7.804,27248.1
+1699892460000,7.806,7.823,7.748,7.749,20038.9
+1699892520000,7.748,7.763,7.71,7.733,30789.8
+1699892580000,7.735,7.747,7.722,7.733,15110.3
+1699892640000,7.732,7.775,7.722,7.773,19145.6
+1699892700000,7.774,7.815,7.74,7.742,26707.7
+1699892760000,7.742,7.767,7.7,7.71,20120.9
+1699892820000,7.707,7.727,7.695,7.709,16925.0
+1699892880000,7.707,7.707,7.668,7.681,53922.4
+1699892940000,7.681,7.692,7.612,7.68,93092.9
+1699893000000,7.677,7.75,7.66,7.743,29981.5
+1699893060000,7.741,7.769,7.736,7.752,27015.8
+1699893120000,7.752,7.771,7.702,7.724,31070.8
+1699893180000,7.725,7.733,7.638,7.659,36099.1
+1699893240000,7.657,7.677,7.637,7.657,15299.0
+1699893300000,7.658,7.714,7.65,7.714,29660.0
+1699893360000,7.712,7.767,7.71,7.767,28201.3
+1699893420000,7.766,7.805,7.757,7.793,27313.3
+1699893480000,7.793,7.893,7.79,7.867,75766.2
+1699893540000,7.871,7.88,7.808,7.823,37969.4
+1699893600000,7.822,7.841,7.805,7.811,20541.8
+1699893660000,7.812,7.823,7.78,7.785,18537.8
+1699893720000,7.788,7.834,7.78,7.822,16219.8
+1699893780000,7.824,7.836,7.782,7.791,11870.0
+1699893840000,7.791,7.8,7.699,7.797,75269.5
+1699893900000,7.795,7.806,7.764,7.788,16103.2
+1699893960000,7.785,7.827,7.781,7.793,14203.3
+1699894020000,7.796,7.804,7.766,7.772,10147.6
+1699894080000,7.771,7.777,7.736,7.741,11453.3
+1699894140000,7.742,7.746,7.702,7.725,25804.9
+1699894200000,7.726,7.726,7.672,7.697,37224.2
+1699894260000,7.7,7.703,7.672,7.69,12029.0
+1699894320000,7.69,7.71,7.668,7.707,14014.3
+1699894380000,7.706,7.712,7.691,7.702,19981.1
+1699894440000,7.702,7.705,7.679,7.68,9065.0
+1699894500000,7.679,7.708,7.674,7.68,13930.8
+1699894560000,7.681,7.701,7.668,7.701,11370.7
+1699894620000,7.703,7.703,7.67,7.681,7614.6
+1699894680000,7.683,7.699,7.677,7.692,11840.9
+1699894740000,7.69,7.695,7.67,7.678,7717.6
+1699894800000,7.677,7.686,7.668,7.671,11330.3
+1699894860000,7.67,7.679,7.611,7.616,61819.7
+1699894920000,7.616,7.62,7.576,7.591,41129.8
+1699894980000,7.588,7.607,7.51,7.553,88298.1
+1699895040000,7.554,7.555,7.47,7.515,116783.4
+1699895100000,7.513,7.589,7.504,7.585,39919.3
+1699895160000,7.588,7.6,7.575,7.585,19431.2
+1699895220000,7.584,7.632,7.563,7.627,35286.2
+1699895280000,7.627,7.634,7.592,7.602,16196.0
+1699895340000,7.6,7.6,7.54,7.541,36354.6
+1699895400000,7.544,7.561,7.523,7.54,28889.1
+1699895460000,7.54,7.541,7.454,7.488,79809.9
+1699895520000,7.488,7.519,7.46,7.476,65877.4
+1699895580000,7.477,7.515,7.477,7.503,28149.0
+1699895640000,7.505,7.516,7.42,7.456,45894.3
+1699895700000,7.455,7.576,7.455,7.555,62371.9
+1699895760000,7.555,7.567,7.552,7.559,12942.0
+1699895820000,7.558,7.561,7.372,7.439,147609.9
+1699895880000,7.44,7.477,7.435,7.455,27264.6
+1699895940000,7.455,7.492,7.408,7.431,39279.6
+1699896000000,7.428,7.432,7.333,7.385,124100.0
+1699896060000,7.383,7.449,7.345,7.437,73660.2
+1699896120000,7.439,7.463,7.418,7.457,24211.1
+1699896180000,7.456,7.494,7.44,7.47,28405.9
+1699896240000,7.471,7.48,7.434,7.46,20211.7
+1699896300000,7.459,7.498,7.434,7.477,22691.5
+1699896360000,7.476,7.493,7.378,7.425,70368.4
+1699896420000,7.425,7.439,7.403,7.411,14779.5
+1699896480000,7.411,7.431,7.396,7.423,17014.9
+1699896540000,7.42,7.45,7.408,7.412,17829.6
+1699896600000,7.412,7.464,7.411,7.439,13046.3
+1699896660000,7.438,7.445,7.392,7.408,18320.0
+1699896720000,7.407,7.409,7.364,7.397,25789.0
+1699896780000,7.398,7.421,7.385,7.386,24677.3
+1699896840000,7.388,7.392,7.348,7.363,25773.9
+1699896900000,7.363,7.39,7.296,7.311,46112.4
+1699896960000,7.313,7.357,7.302,7.34,24912.7
+1699897020000,7.341,7.354,7.231,7.256,94216.2
+1699897080000,7.253,7.29,7.238,7.278,39205.4
+1699897140000,7.279,7.282,7.219,7.239,45224.7
+1699897200000,7.241,7.26,7.21,7.219,46950.7
+1699897260000,7.219,7.294,7.21,7.284,34099.4
+1699897320000,7.286,7.292,7.2,7.248,57911.8
+1699897380000,7.246,7.25,7.206,7.214,24207.9
+1699897440000,7.212,7.216,7.168,7.195,45288.9
+1699897500000,7.197,7.221,7.174,7.218,36334.9
+1699897560000,7.217,7.234,7.189,7.227,30554.4
+1699897620000,7.226,7.305,7.221,7.257,46934.3
+1699897680000,7.257,7.29,7.256,7.276,15571.1
+1699897740000,7.275,7.337,7.269,7.325,41129.7
+1699897800000,7.325,7.386,7.319,7.348,47879.2
+1699897860000,7.349,7.359,7.306,7.311,24157.1
+1699897920000,7.311,7.338,7.304,7.313,14006.7
+1699897980000,7.315,7.33,7.302,7.308,14351.6
+1699898040000,7.306,7.337,7.301,7.327,8017.7
+1699898100000,7.325,7.337,7.301,7.317,11966.2
+1699898160000,7.316,7.327,7.292,7.3,10298.3
+1699898220000,7.3,7.316,7.291,7.312,8247.5
+1699898280000,7.311,7.344,7.307,7.319,13809.3
+1699898340000,7.318,7.324,7.301,7.309,7600.2
+1699898400000,7.309,7.342,7.288,7.326,17247.4
+1699898460000,7.326,7.344,7.315,7.34,12723.1
+1699898520000,7.341,7.367,7.341,7.352,20214.2
+1699898580000,7.351,7.374,7.336,7.353,12870.8
+1699898640000,7.355,7.376,7.339,7.345,18763.4
+1699898700000,7.344,7.366,7.319,7.319,17386.4
+1699898760000,7.32,7.355,7.276,7.286,23840.9
+1699898820000,7.286,7.286,7.151,7.183,116738.1
+1699898880000,7.182,7.193,7.158,7.182,46518.0
+1699898940000,7.182,7.195,7.124,7.151,73894.7
+1699899000000,7.15,7.16,7.072,7.157,95564.7
+1699899060000,7.155,7.167,7.148,7.167,31332.9
+1699899120000,7.167,7.173,7.148,7.166,24538.1
+1699899180000,7.169,7.214,7.164,7.203,34183.1
+1699899240000,7.202,7.211,7.179,7.195,20284.9
+1699899300000,7.196,7.217,7.173,7.183,24404.2
+1699899360000,7.182,7.222,7.171,7.21,13392.5
+1699899420000,7.211,7.227,7.201,7.211,10809.3
+1699899480000,7.209,7.211,7.179,7.193,14269.8
+1699899540000,7.192,7.202,7.174,7.194,9308.8
+1699899600000,7.193,7.227,7.193,7.218,18011.8
+1699899660000,7.216,7.226,7.206,7.218,12107.4
+1699899720000,7.22,7.24,7.212,7.233,10638.2
+1699899780000,7.233,7.233,7.204,7.214,11673.6
+1699899840000,7.214,7.22,7.186,7.188,14419.2
+1699899900000,7.186,7.199,7.164,7.167,11761.0
+1699899960000,7.167,7.196,7.158,7.186,8129.7
+1699900020000,7.189,7.219,7.183,7.213,11980.4
+1699900080000,7.213,7.232,7.213,7.215,10717.9
+1699900140000,7.216,7.227,7.211,7.213,7144.1
+1699900200000,7.214,7.214,7.201,7.208,6951.1
+1699900260000,7.212,7.24,7.197,7.24,12888.1
+1699900320000,7.238,7.259,7.231,7.257,17472.4
+1699900380000,7.256,7.259,7.234,7.238,10036.1
+1699900440000,7.237,7.238,7.214,7.229,9222.5
+1699900500000,7.228,7.228,7.18,7.193,16440.0
+1699900560000,7.194,7.209,7.174,7.197,15887.6
+1699900620000,7.196,7.21,7.194,7.198,5894.4
+1699900680000,7.198,7.215,7.197,7.208,5029.4
+1699900740000,7.208,7.218,7.194,7.199,11022.9
+1699900800000,7.199,7.212,7.166,7.168,20436.6
+1699900860000,7.168,7.192,7.168,7.188,6287.9
+1699900920000,7.189,7.197,7.185,7.197,2995.5
+1699900980000,7.197,7.208,7.197,7.205,6348.3
+1699901040000,7.205,7.207,7.189,7.195,4023.6
+1699901100000,7.196,7.204,7.18,7.184,9024.2
+1699901160000,7.185,7.207,7.176,7.201,7173.4
+1699901220000,7.201,7.205,7.167,7.171,10725.6
+1699901280000,7.172,7.175,7.048,7.067,166353.4
+1699901340000,7.066,7.1,7.052,7.093,40571.1
+1699901400000,7.094,7.097,7.07,7.091,28988.2
+1699901460000,7.091,7.094,7.068,7.074,25164.8
+1699901520000,7.074,7.133,7.072,7.129,29450.3
+1699901580000,7.129,7.139,7.108,7.119,17056.2
+1699901640000,7.119,7.14,7.112,7.137,14767.3
+1699901700000,7.136,7.15,7.126,7.142,13386.6
+1699901760000,7.142,7.183,7.142,7.171,27121.1
+1699901820000,7.172,7.195,7.161,7.172,19222.6
+1699901880000,7.173,7.175,7.135,7.144,19195.7
+1699901940000,7.144,7.158,7.119,7.121,21121.9
+1699902000000,7.121,7.154,7.113,7.146,15472.5
+1699902060000,7.146,7.165,7.146,7.164,6790.3
+1699902120000,7.164,7.18,7.152,7.18,7006.5
+1699902180000,7.179,7.183,7.159,7.166,8120.9
+1699902240000,7.167,7.181,7.163,7.181,8424.1
+1699902300000,7.181,7.193,7.179,7.186,10258.9
+1699902360000,7.185,7.189,7.173,7.185,8467.3
+1699902420000,7.185,7.19,7.173,7.185,3472.5
+1699902480000,7.185,7.199,7.183,7.193,10771.3
+1699902540000,7.193,7.205,7.184,7.198,10214.1
+1699902600000,7.198,7.21,7.192,7.197,17078.2
+1699902660000,7.198,7.218,7.193,7.209,12251.0
+1699902720000,7.208,7.209,7.16,7.166,10981.6
+1699902780000,7.164,7.183,7.162,7.177,6205.4
+1699902840000,7.177,7.181,7.168,7.173,2580.7
+1699902900000,7.172,7.193,7.169,7.189,9113.0
+1699902960000,7.19,7.196,7.181,7.186,5518.4
+1699903020000,7.187,7.197,7.182,7.197,6890.0
+1699903080000,7.197,7.207,7.194,7.206,8097.0
+1699903140000,7.206,7.21,7.199,7.205,5530.4
+1699903200000,7.205,7.212,7.2,7.206,10540.9
+1699903260000,7.206,7.206,7.194,7.197,11017.6
+1699903320000,7.199,7.201,7.192,7.196,4993.4
+1699903380000,7.196,7.202,7.176,7.177,8485.4
+1699903440000,7.177,7.182,7.161,7.164,10947.6
+1699903500000,7.165,7.167,7.156,7.158,8993.3
+1699903560000,7.158,7.182,7.158,7.179,4752.8
+1699903620000,7.178,7.199,7.178,7.187,10425.8
+1699903680000,7.186,7.194,7.169,7.169,6442.6
+1699903740000,7.17,7.181,7.168,7.177,4470.1
+1699903800000,7.179,7.206,7.178,7.199,8869.2
+1699903860000,7.199,7.209,7.195,7.195,8773.8
+1699903920000,7.195,7.209,7.194,7.203,7046.8
+1699903980000,7.204,7.209,7.198,7.201,4493.6
+1699904040000,7.203,7.204,7.188,7.197,6869.8
+1699904100000,7.196,7.214,7.196,7.209,7729.3
+1699904160000,7.209,7.24,7.207,7.236,10594.6
+1699904220000,7.238,7.252,7.221,7.25,14752.1
+1699904280000,7.25,7.256,7.224,7.225,16281.1
+1699904340000,7.225,7.234,7.22,7.233,8488.1
+1699904400000,7.233,7.244,7.228,7.238,8512.3
+1699904460000,7.238,7.263,7.238,7.259,12753.7
+1699904520000,7.259,7.304,7.255,7.273,35995.5
+1699904580000,7.274,7.274,7.264,7.268,8150.2
+1699904640000,7.268,7.268,7.243,7.252,13228.1
+1699904700000,7.253,7.279,7.252,7.261,18429.7
+1699904760000,7.261,7.269,7.256,7.261,9456.4
+1699904820000,7.261,7.262,7.232,7.235,10034.6
+1699904880000,7.235,7.262,7.235,7.239,9795.2
+1699904940000,7.238,7.272,7.236,7.272,8204.4
+1699905000000,7.273,7.278,7.259,7.268,14289.5
+1699905060000,7.265,7.278,7.258,7.278,9384.8
+1699905120000,7.278,7.281,7.268,7.27,4675.7
+1699905180000,7.27,7.277,7.259,7.262,4868.1
+1699905240000,7.261,7.288,7.256,7.28,8353.1
+1699905300000,7.28,7.312,7.275,7.289,19215.2
+1699905360000,7.289,7.289,7.253,7.262,19006.4
+1699905420000,7.262,7.283,7.261,7.271,13736.6
+1699905480000,7.272,7.288,7.264,7.264,5568.8
+1699905540000,7.263,7.278,7.259,7.277,12455.6
+1699905600000,7.277,7.292,7.267,7.28,10138.5
+1699905660000,7.28,7.296,7.279,7.295,12589.0
+1699905720000,7.294,7.315,7.292,7.314,13005.5
+1699905780000,7.314,7.329,7.311,7.317,21130.7
+1699905840000,7.316,7.34,7.299,7.333,25267.4
+1699905900000,7.333,7.348,7.328,7.334,15785.3
+1699905960000,7.335,7.355,7.33,7.352,31287.6
+1699906020000,7.352,7.36,7.342,7.354,25709.1
+1699906080000,7.353,7.37,7.351,7.367,18635.1
+1699906140000,7.366,7.366,7.34,7.348,16822.5
+1699906200000,7.349,7.355,7.32,7.32,23278.3
+1699906260000,7.32,7.327,7.311,7.312,9978.0
+1699906320000,7.312,7.333,7.31,7.327,11763.3
+1699906380000,7.325,7.33,7.316,7.318,7382.6
+1699906440000,7.319,7.329,7.319,7.323,5542.8
+1699906500000,7.322,7.339,7.311,7.313,10757.1
+1699906560000,7.315,7.363,7.315,7.342,17426.5
+1699906620000,7.342,7.363,7.33,7.335,12708.9
+1699906680000,7.335,7.335,7.313,7.321,8332.2
+1699906740000,7.321,7.329,7.316,7.32,5900.0
+1699906800000,7.321,7.347,7.318,7.346,6368.0
+1699906860000,7.346,7.356,7.326,7.328,12234.5
+1699906920000,7.329,7.344,7.329,7.334,4974.5
+1699906980000,7.334,7.354,7.33,7.343,11398.9
+1699907040000,7.342,7.368,7.338,7.362,9342.8
+1699907100000,7.361,7.369,7.351,7.362,12537.3
+1699907160000,7.361,7.385,7.357,7.383,11416.2
+1699907220000,7.383,7.385,7.365,7.379,14713.1
+1699907280000,7.378,7.388,7.371,7.371,14503.4
+1699907340000,7.371,7.374,7.343,7.351,13570.1
+1699907400000,7.348,7.37,7.348,7.36,6168.7
+1699907460000,7.358,7.358,7.304,7.308,20805.9
+1699907520000,7.309,7.324,7.287,7.291,15283.5
+1699907580000,7.291,7.305,7.267,7.27,26218.1
+1699907640000,7.269,7.289,7.268,7.279,13927.4
+1699907700000,7.279,7.319,7.279,7.316,12748.0
+1699907760000,7.315,7.32,7.296,7.296,8635.3
+1699907820000,7.295,7.3,7.264,7.266,10339.7
+1699907880000,7.268,7.286,7.26,7.281,10175.7
+1699907940000,7.28,7.297,7.28,7.295,4160.5
+1699908000000,7.296,7.307,7.275,7.275,10772.3
+1699908060000,7.276,7.298,7.273,7.296,9174.5
+1699908120000,7.297,7.322,7.296,7.31,11023.1
+1699908180000,7.311,7.322,7.309,7.314,6430.7
+1699908240000,7.314,7.33,7.313,7.318,5623.1
+1699908300000,7.318,7.341,7.308,7.338,12484.9
+1699908360000,7.339,7.365,7.335,7.357,12084.1
+1699908420000,7.358,7.37,7.337,7.347,16598.4
+1699908480000,7.346,7.373,7.346,7.358,7965.5
+1699908540000,7.357,7.359,7.314,7.32,14056.1
+1699908600000,7.317,7.327,7.28,7.281,10608.8
+1699908660000,7.28,7.313,7.276,7.287,13321.3
+1699908720000,7.286,7.292,7.237,7.258,23034.3
+1699908780000,7.258,7.272,7.243,7.262,13373.9
+1699908840000,7.263,7.278,7.257,7.26,10197.4
+1699908900000,7.261,7.284,7.143,7.189,71304.2
+1699908960000,7.19,7.236,7.19,7.223,26351.8
+1699909020000,7.222,7.224,7.206,7.217,8408.6
+1699909080000,7.216,7.22,7.169,7.185,12735.8
+1699909140000,7.185,7.22,7.18,7.217,11368.1
+1699909200000,7.218,7.24,7.204,7.229,14312.4
+1699909260000,7.231,7.236,7.209,7.216,8854.0
+1699909320000,7.216,7.216,7.186,7.19,15742.8
+1699909380000,7.191,7.191,7.115,7.156,33531.4
+1699909440000,7.157,7.176,7.149,7.168,20650.7
+1699909500000,7.17,7.172,7.124,7.124,18564.1
+1699909560000,7.124,7.145,7.113,7.128,19980.8
+1699909620000,7.129,7.159,7.088,7.146,50517.7
+1699909680000,7.146,7.16,7.069,7.103,27553.0
+1699909740000,7.103,7.135,7.098,7.124,12610.1
+1699909800000,7.124,7.143,7.104,7.133,15484.6
+1699909860000,7.133,7.145,7.11,7.122,11673.5
+1699909920000,7.123,7.133,7.103,7.115,6589.7
+1699909980000,7.112,7.124,6.927,6.984,115999.3
+1699910040000,6.986,7.1,6.977,7.095,63191.9
+1699910100000,7.093,7.15,7.081,7.134,29055.6
+1699910160000,7.132,7.132,7.047,7.087,30715.4
+1699910220000,7.086,7.108,7.044,7.108,27781.4
+1699910280000,7.107,7.122,7.089,7.119,13307.4
+1699910340000,7.12,7.133,7.11,7.129,14070.6
+1699910400000,7.125,7.139,7.119,7.135,8805.6
+1699910460000,7.135,7.14,7.117,7.134,14721.8
+1699910520000,7.136,7.136,7.09,7.118,13023.9
+1699910580000,7.118,7.141,7.11,7.13,22890.5
+1699910640000,7.131,7.142,7.12,7.125,14620.1
+1699910700000,7.124,7.131,7.118,7.131,6817.7
+1699910760000,7.128,7.139,7.125,7.139,8817.8
+1699910820000,7.138,7.146,7.13,7.13,7525.3
+1699910880000,7.129,7.139,7.12,7.122,3924.7
+1699910940000,7.123,7.123,7.071,7.102,20657.0
+1699911000000,7.103,7.131,7.072,7.075,14527.6
+1699911060000,7.077,7.089,7.059,7.067,13985.5
+1699911120000,7.066,7.071,7.039,7.046,12075.6
+1699911180000,7.046,7.055,7.017,7.025,11609.7
+1699911240000,7.026,7.032,6.958,6.961,58588.9
+1699911300000,6.961,7.012,6.919,6.999,41094.4
+1699911360000,7.001,7.013,6.948,6.987,29060.0
+1699911420000,6.986,7.028,6.985,7.026,15367.0
+1699911480000,7.027,7.048,7.01,7.04,16939.1
+1699911540000,7.04,7.066,7.039,7.064,7757.8
+1699911600000,7.063,7.072,7.047,7.061,9320.9
+1699911660000,7.063,7.063,7.012,7.021,18353.5
+1699911720000,7.023,7.044,7.01,7.024,12837.2
+1699911780000,7.024,7.058,7.018,7.054,8703.0
+1699911840000,7.054,7.07,7.023,7.025,7395.1
+1699911900000,7.024,7.061,7.02,7.031,19112.2
+1699911960000,7.033,7.065,7.03,7.056,9559.0
+1699912020000,7.057,7.08,7.054,7.065,9394.3
+1699912080000,7.063,7.071,7.047,7.069,6442.2
+1699912140000,7.07,7.089,7.066,7.077,11746.4
+1699912200000,7.075,7.076,7.017,7.029,10488.5
+1699912260000,7.029,7.047,7.017,7.018,11099.4
+1699912320000,7.018,7.026,7.008,7.023,4069.0
+1699912380000,7.023,7.029,7.003,7.003,7663.3
+1699912440000,7.003,7.014,6.992,7.005,5863.3
+1699912500000,7.003,7.02,6.991,6.998,8495.2
+1699912560000,6.996,7.036,6.996,7.032,6308.8
+1699912620000,7.032,7.044,7.017,7.019,5448.7
+1699912680000,7.02,7.041,7.02,7.041,9862.5
+1699912740000,7.042,7.05,7.034,7.044,7687.7
+1699912800000,7.045,7.065,7.031,7.064,8221.5
+1699912860000,7.064,7.086,7.057,7.074,9692.4
+1699912920000,7.075,7.091,7.049,7.065,20266.9
+1699912980000,7.067,7.078,7.059,7.059,10325.6
+1699913040000,7.059,7.06,7.044,7.054,7318.5
+1699913100000,7.054,7.088,7.054,7.085,11077.1
+1699913160000,7.086,7.109,7.084,7.1,14067.4
+1699913220000,7.102,7.107,7.087,7.087,7032.3
+1699913280000,7.087,7.098,7.087,7.095,5538.7
+1699913340000,7.094,7.095,7.087,7.091,3766.4
+1699913400000,7.092,7.095,7.086,7.089,4226.9
+1699913460000,7.088,7.089,7.076,7.082,5800.1
+1699913520000,7.081,7.09,7.081,7.083,4118.3
+1699913580000,7.083,7.086,7.075,7.075,4765.1
+1699913640000,7.077,7.083,7.075,7.081,2154.7
+1699913700000,7.083,7.087,7.047,7.053,6221.7
+1699913760000,7.053,7.056,7.029,7.039,8818.8
+1699913820000,7.038,7.059,7.038,7.059,4091.3
+1699913880000,7.058,7.066,7.055,7.066,2934.5
+1699913940000,7.067,7.1,7.067,7.1,4701.0
+1699914000000,7.099,7.106,7.093,7.106,9906.8
+1699914060000,7.102,7.109,7.089,7.104,11442.2
+1699914120000,7.101,7.105,7.095,7.102,4200.6
+1699914180000,7.102,7.107,7.092,7.094,3363.0
+1699914240000,7.094,7.101,7.086,7.093,6526.4
+1699914300000,7.092,7.097,7.045,7.068,9563.4
+1699914360000,7.069,7.078,7.056,7.063,3651.1
+1699914420000,7.062,7.064,7.049,7.062,7337.0
+1699914480000,7.06,7.063,7.055,7.063,2428.3
+1699914540000,7.063,7.076,7.063,7.069,3234.4
+1699914600000,7.07,7.113,7.069,7.113,6186.0
+1699914660000,7.112,7.129,7.11,7.114,29178.8
+1699914720000,7.114,7.137,7.114,7.135,10010.4
+1699914780000,7.136,7.139,7.124,7.131,9037.9
+1699914840000,7.132,7.132,7.117,7.128,6078.5
+1699914900000,7.127,7.143,7.127,7.14,12869.1
+1699914960000,7.139,7.148,7.139,7.144,7625.7
+1699915020000,7.144,7.148,7.135,7.138,4146.3
+1699915080000,7.139,7.143,7.115,7.118,7993.2
+1699915140000,7.118,7.121,7.092,7.106,13997.8
+1699915200000,7.105,7.107,7.103,7.103,2452.8
+1699915260000,7.105,7.106,7.077,7.078,5477.0
+1699915320000,7.078,7.089,7.073,7.089,3926.3
+1699915380000,7.087,7.088,7.061,7.066,4229.1
+1699915440000,7.067,7.068,7.042,7.046,7462.6
+1699915500000,7.046,7.062,7.042,7.06,5786.9
+1699915560000,7.06,7.068,7.059,7.063,2854.6
+1699915620000,7.063,7.07,7.04,7.046,9610.4
+1699915680000,7.047,7.066,7.047,7.065,2793.1
+1699915740000,7.064,7.073,7.062,7.067,4417.0
+1699915800000,7.067,7.067,7.042,7.042,4357.7
+1699915860000,7.043,7.045,7.036,7.039,1944.2
+1699915920000,7.039,7.064,7.037,7.062,5538.8
+1699915980000,7.061,7.069,7.061,7.068,2416.0
+1699916040000,7.069,7.07,7.049,7.049,1633.2
+1699916100000,7.047,7.047,6.928,6.947,34971.7
+1699916160000,6.946,6.987,6.912,6.976,47848.4
+1699916220000,6.976,6.998,6.973,6.994,13308.2
+1699916280000,6.994,7.012,6.99,6.994,12651.4
+1699916340000,6.993,6.994,6.972,6.989,5395.2
+1699916400000,6.989,7.02,6.979,7.0,19451.7
+1699916460000,6.998,7.029,6.997,7.028,4301.2
+1699916520000,7.027,7.034,7.014,7.031,7119.8
+1699916580000,7.031,7.058,7.031,7.047,11228.9
+1699916640000,7.048,7.059,7.047,7.053,5620.7
+1699916700000,7.055,7.069,7.053,7.062,10202.4
+1699916760000,7.062,7.068,7.05,7.065,9223.9
+1699916820000,7.065,7.086,7.064,7.085,10776.6
+1699916880000,7.084,7.098,7.08,7.092,7496.8
+1699916940000,7.092,7.099,7.08,7.08,8684.3
+1699917000000,7.081,7.084,7.072,7.082,5006.9
+1699917060000,7.083,7.086,7.066,7.066,5536.0
+1699917120000,7.066,7.066,7.049,7.05,6484.9
+1699917180000,7.05,7.07,7.049,7.062,5270.6
+1699917240000,7.06,7.079,7.045,7.045,10971.5
+1699917300000,7.044,7.051,7.004,7.02,18894.2
+1699917360000,7.018,7.039,7.016,7.036,4856.3
+1699917420000,7.035,7.035,7.025,7.027,2980.6
+1699917480000,7.028,7.029,7.01,7.017,3685.4
+1699917540000,7.016,7.023,7.009,7.019,4928.6
+1699917600000,7.019,7.021,7.006,7.02,4722.2
+1699917660000,7.02,7.048,7.02,7.047,7292.6
+1699917720000,7.046,7.051,7.03,7.035,6783.9
+1699917780000,7.034,7.035,7.016,7.025,3945.3
+1699917840000,7.025,7.034,7.02,7.031,2913.1
+1699917900000,7.031,7.033,7.023,7.026,5411.0
+1699917960000,7.026,7.029,7.008,7.011,4619.9
+1699918020000,7.01,7.024,7.01,7.016,4022.2
+1699918080000,7.017,7.028,7.012,7.023,4270.3
+1699918140000,7.025,7.04,7.017,7.04,3660.2
+1699918200000,7.041,7.041,7.005,7.015,9831.7
+1699918260000,7.014,7.031,7.002,7.023,5022.6
+1699918320000,7.021,7.048,7.019,7.047,6839.6
+1699918380000,7.047,7.047,7.027,7.032,10418.8
+1699918440000,7.032,7.041,7.016,7.016,6819.7
+1699918500000,7.015,7.015,6.965,6.972,25063.8
+1699918560000,6.972,6.997,6.971,6.975,9419.5
+1699918620000,6.975,6.981,6.97,6.97,5758.8
+1699918680000,6.971,6.974,6.95,6.951,7327.2
+1699918740000,6.954,6.957,6.936,6.939,8921.9
+1699918800000,6.938,6.951,6.925,6.934,11619.0
+1699918860000,6.934,6.942,6.898,6.911,30242.1
+1699918920000,6.91,6.935,6.91,6.931,12398.9
+1699918980000,6.93,6.93,6.91,6.914,5666.0
+1699919040000,6.913,6.935,6.909,6.929,9104.0
+1699919100000,6.93,6.943,6.911,6.939,9675.2
+1699919160000,6.938,6.975,6.935,6.97,11101.6
+1699919220000,6.971,6.974,6.962,6.97,6878.4
+1699919280000,6.969,7.015,6.968,7.013,21160.6
+1699919340000,7.013,7.02,7.005,7.016,7623.3
+1699919400000,7.016,7.033,7.013,7.022,10379.4
+1699919460000,7.023,7.029,7.019,7.025,4233.5
+1699919520000,7.025,7.025,7.0,7.006,7035.0
+1699919580000,7.007,7.008,6.984,6.989,5692.0
+1699919640000,6.99,7.001,6.985,6.999,5831.7
+1699919700000,6.999,7.001,6.984,6.992,4742.6
+1699919760000,6.993,6.993,6.924,6.935,18822.8
+1699919820000,6.935,6.954,6.929,6.935,8333.3
+1699919880000,6.934,6.951,6.931,6.951,8205.2
+1699919940000,6.951,6.956,6.921,6.928,7996.7
+1699920000000,6.929,6.945,6.906,6.944,17029.2
+1699920060000,6.943,6.943,6.922,6.93,7874.1
+1699920120000,6.931,6.99,6.93,6.973,14418.0
+1699920180000,6.974,6.976,6.932,6.935,18255.3
+1699920240000,6.935,6.952,6.913,6.917,12391.7
+1699920300000,6.916,6.923,6.82,6.847,84960.2
+1699920360000,6.847,6.877,6.815,6.858,33484.7
+1699920420000,6.857,6.863,6.711,6.796,84793.3
+1699920480000,6.797,6.816,6.744,6.802,44502.7
+1699920540000,6.801,6.831,6.78,6.816,35834.1
+1699920600000,6.816,6.824,6.727,6.728,37358.1
+1699920660000,6.728,6.803,6.663,6.798,73934.3
+1699920720000,6.798,6.829,6.774,6.82,34447.6
+1699920780000,6.82,6.821,6.765,6.77,13548.9
+1699920840000,6.773,6.792,6.747,6.758,11648.0
+1699920900000,6.761,6.817,6.739,6.817,21451.4
+1699920960000,6.815,6.828,6.783,6.807,22263.8
+1699921020000,6.806,6.806,6.764,6.777,19533.3
+1699921080000,6.777,6.793,6.763,6.785,17464.0
+1699921140000,6.785,6.81,6.763,6.798,12937.9
+1699921200000,6.797,6.825,6.756,6.768,12667.1
+1699921260000,6.768,6.792,6.745,6.785,38661.2
+1699921320000,6.784,6.793,6.751,6.762,18532.9
+1699921380000,6.763,6.781,6.744,6.755,20752.0
+1699921440000,6.755,6.769,6.718,6.735,20519.0
+1699921500000,6.735,6.771,6.735,6.76,19921.6
+1699921560000,6.758,6.766,6.746,6.754,12951.0
+1699921620000,6.753,6.76,6.732,6.753,12108.8
+1699921680000,6.755,6.771,6.745,6.767,9789.6
+1699921740000,6.768,6.78,6.76,6.768,14189.8
+1699921800000,6.767,6.775,6.761,6.769,10440.5
+1699921860000,6.77,6.812,6.768,6.811,12858.8
+1699921920000,6.811,6.848,6.808,6.829,21859.2
+1699921980000,6.828,6.854,6.827,6.844,14238.3
+1699922040000,6.844,6.856,6.843,6.853,9375.0
+1699922100000,6.854,6.87,6.842,6.869,11804.4
+1699922160000,6.868,6.902,6.867,6.877,17287.9
+1699922220000,6.877,6.894,6.833,6.853,35700.2
+1699922280000,6.854,6.854,6.812,6.815,12740.1
+1699922340000,6.815,6.83,6.808,6.823,8848.0
+1699922400000,6.823,6.826,6.801,6.804,2576.2
+1699922460000,6.803,6.819,6.793,6.815,12704.3
+1699922520000,6.814,6.825,6.807,6.81,7585.2
+1699922580000,6.809,6.809,6.777,6.788,5690.2
+1699922640000,6.786,6.811,6.785,6.805,7059.2
+1699922700000,6.804,6.84,6.801,6.806,22077.8
+1699922760000,6.804,6.818,6.793,6.806,6502.0
+1699922820000,6.807,6.815,6.746,6.749,17936.0
+1699922880000,6.749,6.792,6.74,6.783,15749.7
+1699922940000,6.784,6.794,6.761,6.78,9252.1
+1699923000000,6.779,6.806,6.767,6.773,13430.1
+1699923060000,6.774,6.781,6.749,6.754,14324.7
+1699923120000,6.758,6.762,6.714,6.718,13477.9
+1699923180000,6.718,6.741,6.716,6.735,14010.0
+1699923240000,6.735,6.739,6.707,6.728,13848.8
+1699923300000,6.729,6.74,6.71,6.721,8849.7
+1699923360000,6.72,6.736,6.71,6.71,9148.8
+1699923420000,6.711,6.723,6.69,6.699,14482.4
+1699923480000,6.699,6.711,6.679,6.683,13105.6
+1699923540000,6.683,6.715,6.674,6.712,11551.0
+1699923600000,6.711,6.725,6.698,6.712,8607.4
+1699923660000,6.712,6.739,6.706,6.729,12422.3
+1699923720000,6.727,6.742,6.717,6.723,9543.6
+1699923780000,6.724,6.785,6.717,6.774,14584.6
+1699923840000,6.777,6.818,6.775,6.812,16543.5
+1699923900000,6.812,6.849,6.807,6.84,14648.4
+1699923960000,6.839,6.863,6.834,6.862,13440.4
+1699924020000,6.862,6.878,6.856,6.867,14462.5
+1699924080000,6.867,6.881,6.862,6.865,6954.5
+1699924140000,6.866,6.879,6.845,6.862,11235.9
+1699924200000,6.861,6.881,6.852,6.88,10425.8
+1699924260000,6.88,6.894,6.857,6.871,7226.5
+1699924320000,6.871,6.878,6.861,6.878,7824.3
+1699924380000,6.879,6.892,6.868,6.888,5527.8
+1699924440000,6.889,6.924,6.884,6.895,22811.8
+1699924500000,6.895,6.914,6.892,6.909,12999.5
+1699924560000,6.908,6.914,6.896,6.898,8455.8
+1699924620000,6.898,6.898,6.884,6.889,5960.4
+1699924680000,6.891,6.909,6.886,6.892,6760.8
+1699924740000,6.892,6.929,6.889,6.926,12703.0
+1699924800000,6.927,6.945,6.919,6.931,10774.4
+1699924860000,6.931,6.94,6.917,6.924,5088.4
+1699924920000,6.923,6.928,6.91,6.91,7440.3
+1699924980000,6.91,6.923,6.909,6.916,3217.2
+1699925040000,6.917,6.929,6.87,6.886,39320.6
+1699925100000,6.886,6.9,6.881,6.9,8922.8
+1699925160000,6.9,6.923,6.899,6.92,8946.6
+1699925220000,6.921,6.925,6.915,6.918,4468.5
+1699925280000,6.918,6.924,6.912,6.921,8031.4
+1699925340000,6.922,6.93,6.916,6.917,8750.6
+1699925400000,6.918,6.934,6.915,6.929,7265.0
+1699925460000,6.929,6.944,6.929,6.933,3855.5
+1699925520000,6.932,6.947,6.931,6.946,7240.3
+1699925580000,6.942,6.958,6.919,6.943,24927.9
+1699925640000,6.943,6.945,6.936,6.943,3640.1
+1699925700000,6.942,6.976,6.932,6.974,25138.8
+1699925760000,6.974,6.977,6.957,6.969,14571.8
+1699925820000,6.969,6.969,6.939,6.944,7378.2
+1699925880000,6.942,6.942,6.921,6.928,6631.9
+1699925940000,6.928,6.941,6.926,6.94,6029.3
+1699926000000,6.941,6.943,6.926,6.931,7991.8
+1699926060000,6.931,6.942,6.929,6.942,4843.5
+1699926120000,6.941,6.958,6.94,6.957,7807.0
+1699926180000,6.956,6.959,6.949,6.956,3571.0
+1699926240000,6.956,6.968,6.954,6.967,6990.5
+1699926300000,6.966,6.971,6.961,6.961,7279.7
+1699926360000,6.962,6.965,6.958,6.959,2478.9
+1699926420000,6.959,6.96,6.913,6.926,15731.9
+1699926480000,6.927,6.933,6.922,6.923,4609.8
+1699926540000,6.924,6.937,6.918,6.929,4638.4
+1699926600000,6.931,6.958,6.929,6.956,7040.7
+1699926660000,6.955,6.961,6.953,6.961,2921.3
+1699926720000,6.961,6.982,6.961,6.981,14597.1
+1699926780000,6.981,6.983,6.964,6.971,7472.4
+1699926840000,6.972,6.976,6.96,6.967,4806.2
+1699926900000,6.967,6.981,6.964,6.969,5522.3
+1699926960000,6.97,6.971,6.95,6.959,4509.0
+1699927020000,6.957,6.961,6.951,6.958,3277.9
+1699927080000,6.958,6.958,6.939,6.945,3878.9
+1699927140000,6.944,6.95,6.934,6.94,3280.9
+1699927200000,6.94,6.959,6.94,6.946,8040.5
+1699927260000,6.946,6.98,6.946,6.98,6914.2
+1699927320000,6.979,6.994,6.974,6.99,7044.7
+1699927380000,6.991,7.027,6.989,7.026,16189.1
+1699927440000,7.026,7.054,7.023,7.052,21642.2
+1699927500000,7.052,7.057,7.034,7.05,20233.1
+1699927560000,7.05,7.063,7.049,7.053,28578.7
+1699927620000,7.053,7.056,7.021,7.022,30241.1
+1699927680000,7.02,7.026,7.016,7.021,9090.7
+1699927740000,7.022,7.047,7.021,7.022,9008.7
+1699927800000,7.022,7.033,7.013,7.032,10355.1
+1699927860000,7.032,7.069,7.026,7.063,14176.0
+1699927920000,7.063,7.071,7.051,7.066,10920.3
+1699927980000,7.066,7.071,7.042,7.046,16614.3
+1699928040000,7.044,7.044,7.019,7.038,14635.0
+1699928100000,7.037,7.065,7.033,7.065,11502.8
+1699928160000,7.065,7.072,7.059,7.069,7221.9
+1699928220000,7.069,7.075,7.052,7.054,9571.0
+1699928280000,7.053,7.062,7.05,7.052,8620.6
+1699928340000,7.051,7.055,7.042,7.044,6648.5
+1699928400000,7.044,7.046,7.004,7.005,7967.5
+1699928460000,7.006,7.01,6.993,7.004,7714.6
+1699928520000,7.003,7.016,6.999,7.008,6672.2
+1699928580000,7.007,7.026,7.003,7.026,5688.6
+1699928640000,7.026,7.026,7.009,7.009,5154.7
+1699928700000,7.008,7.04,7.005,7.032,7818.2
+1699928760000,7.031,7.042,7.021,7.039,5303.3
+1699928820000,7.037,7.078,7.035,7.075,8903.6
+1699928880000,7.074,7.079,7.05,7.057,5313.3
+1699928940000,7.056,7.059,7.037,7.05,10525.7
+1699929000000,7.048,7.048,7.023,7.027,4994.4
+1699929060000,7.027,7.059,7.026,7.049,9910.9
+1699929120000,7.052,7.068,7.049,7.058,7365.0
+1699929180000,7.056,7.067,7.052,7.064,5394.5
+1699929240000,7.064,7.1,7.064,7.092,18655.7
+1699929300000,7.093,7.128,7.092,7.111,24416.4
+1699929360000,7.111,7.111,7.094,7.102,14293.4
+1699929420000,7.101,7.108,7.087,7.095,10569.0
+1699929480000,7.096,7.099,7.066,7.076,15432.5
+1699929540000,7.074,7.094,7.073,7.086,10103.4
+1699929600000,7.086,7.101,7.084,7.092,7962.0
+1699929660000,7.091,7.11,7.085,7.108,10873.1
+1699929720000,7.108,7.121,7.104,7.113,5638.8
+1699929780000,7.112,7.121,7.109,7.114,9680.2
+1699929840000,7.113,7.155,7.104,7.135,30717.6
+1699929900000,7.134,7.152,7.131,7.142,19829.0
+1699929960000,7.138,7.176,7.133,7.175,16154.1
+1699930020000,7.174,7.18,7.161,7.169,16918.5
+1699930080000,7.167,7.169,7.159,7.166,8691.0
+1699930140000,7.165,7.169,7.156,7.167,9881.6
+1699930200000,7.168,7.179,7.161,7.165,13082.5
+1699930260000,7.165,7.168,7.155,7.163,10144.4
+1699930320000,7.162,7.164,7.157,7.157,8010.0
+1699930380000,7.158,7.165,7.156,7.162,9526.0
+1699930440000,7.162,7.162,7.098,7.106,18029.6
+1699930500000,7.105,7.105,7.087,7.087,17562.0
+1699930560000,7.088,7.131,7.08,7.124,12036.9
+1699930620000,7.124,7.14,7.124,7.137,6154.9
+1699930680000,7.137,7.148,7.131,7.145,4578.5
+1699930740000,7.144,7.162,7.142,7.159,5710.7
+1699930800000,7.16,7.171,7.158,7.17,10222.4
+1699930860000,7.17,7.196,7.17,7.194,13933.7
+1699930920000,7.195,7.212,7.192,7.2,14790.6
+1699930980000,7.2,7.222,7.196,7.219,18117.5
+1699931040000,7.219,7.221,7.185,7.188,21365.9
+1699931100000,7.188,7.196,7.16,7.163,21786.4
+1699931160000,7.162,7.166,7.141,7.143,13364.7
+1699931220000,7.143,7.177,7.13,7.169,24034.4
+1699931280000,7.169,7.176,7.162,7.165,9998.1
+1699931340000,7.164,7.164,7.155,7.157,5155.2
+1699931400000,7.157,7.166,7.155,7.159,6487.3
+1699931460000,7.156,7.164,7.134,7.142,10546.1
+1699931520000,7.141,7.147,7.124,7.129,6706.5
+1699931580000,7.128,7.135,7.123,7.126,9731.9
+1699931640000,7.126,7.128,7.116,7.124,5309.9
+1699931700000,7.123,7.135,7.122,7.133,10703.2
+1699931760000,7.134,7.146,7.13,7.142,6067.1
+1699931820000,7.142,7.149,7.126,7.127,7353.9
+1699931880000,7.127,7.127,7.113,7.119,7318.0
+1699931940000,7.12,7.16,7.12,7.159,13304.0
+1699932000000,7.157,7.157,7.133,7.145,5350.5
+1699932060000,7.144,7.149,7.134,7.149,3753.8
+1699932120000,7.147,7.154,7.141,7.15,4296.4
+1699932180000,7.15,7.153,7.143,7.149,3077.9
+1699932240000,7.15,7.15,7.129,7.142,7053.8
+1699932300000,7.142,7.177,7.142,7.172,8129.1
+1699932360000,7.171,7.177,7.15,7.177,5392.1
+1699932420000,7.178,7.215,7.178,7.21,14783.9
+1699932480000,7.206,7.215,7.185,7.206,12080.2
+1699932540000,7.207,7.208,7.19,7.195,8896.7
+1699932600000,7.195,7.196,7.167,7.169,8143.1
+1699932660000,7.169,7.175,7.14,7.169,16363.3
+1699932720000,7.168,7.176,7.158,7.162,7914.2
+1699932780000,7.162,7.162,7.136,7.162,14970.2
+1699932840000,7.163,7.178,7.152,7.176,4664.1
+1699932900000,7.176,7.21,7.171,7.204,7222.6
+1699932960000,7.205,7.214,7.203,7.207,6163.1
+1699933020000,7.207,7.211,7.178,7.184,8278.2
+1699933080000,7.183,7.2,7.176,7.192,9856.0
+1699933140000,7.193,7.193,7.163,7.169,7413.9
+1699933200000,7.17,7.187,7.167,7.167,5122.1
+1699933260000,7.166,7.175,7.141,7.166,9340.6
+1699933320000,7.166,7.175,7.161,7.169,5401.7
+1699933380000,7.171,7.171,7.12,7.136,14746.9
+1699933440000,7.137,7.138,7.124,7.134,5071.1
+1699933500000,7.135,7.144,7.113,7.114,8835.6
+1699933560000,7.114,7.136,7.111,7.118,7103.2
+1699933620000,7.12,7.13,7.104,7.109,9696.0
+1699933680000,7.108,7.123,7.1,7.1,14991.5
+1699933740000,7.1,7.116,7.1,7.114,5812.3
+1699933800000,7.114,7.118,7.101,7.105,9802.8
+1699933860000,7.104,7.124,7.104,7.12,7026.3
+1699933920000,7.119,7.125,7.112,7.117,5492.9
+1699933980000,7.118,7.182,7.118,7.162,57933.8
+1699934040000,7.161,7.163,7.147,7.156,7895.7
+1699934100000,7.157,7.175,7.152,7.173,10256.7
+1699934160000,7.173,7.173,7.137,7.145,10874.3
+1699934220000,7.145,7.147,7.135,7.142,3751.6
+1699934280000,7.142,7.151,7.136,7.137,8631.5
+1699934340000,7.138,7.14,7.126,7.134,13915.7
+1699934400000,7.134,7.14,7.113,7.116,20593.7
+1699934460000,7.117,7.122,7.083,7.107,20183.4
+1699934520000,7.108,7.147,7.105,7.145,5762.2
+1699934580000,7.145,7.147,7.123,7.132,9955.0
+1699934640000,7.133,7.134,7.093,7.119,19633.5
+1699934700000,7.118,7.125,7.113,7.114,4424.2
+1699934760000,7.115,7.118,7.109,7.115,4600.1
+1699934820000,7.114,7.123,7.108,7.123,7386.4
+1699934880000,7.124,7.136,7.095,7.099,10042.8
+1699934940000,7.099,7.103,7.087,7.091,8489.6
+1699935000000,7.092,7.103,7.088,7.1,7376.9
+1699935060000,7.098,7.114,7.098,7.113,5190.6
+1699935120000,7.113,7.128,7.1,7.127,7799.8
+1699935180000,7.125,7.162,7.125,7.162,8942.9
+1699935240000,7.161,7.163,7.144,7.158,8201.7
+1699935300000,7.158,7.162,7.145,7.161,6018.6
+1699935360000,7.161,7.165,7.148,7.158,5295.1
+1699935420000,7.158,7.168,7.152,7.159,7994.6
+1699935480000,7.162,7.17,7.154,7.17,5756.3
+1699935540000,7.171,7.183,7.168,7.175,6009.5
+1699935600000,7.175,7.19,7.172,7.19,5507.6
+1699935660000,7.19,7.195,7.17,7.182,10482.6
+1699935720000,7.184,7.189,7.169,7.17,4590.8
+1699935780000,7.17,7.172,7.137,7.142,10087.5
+1699935840000,7.14,7.14,7.124,7.138,6586.4
+1699935900000,7.136,7.137,7.123,7.135,5863.8
+1699935960000,7.136,7.138,7.12,7.126,6567.2
+1699936020000,7.126,7.134,7.119,7.12,4949.8
+1699936080000,7.12,7.13,7.105,7.116,7454.0
+1699936140000,7.116,7.116,7.087,7.093,8590.9
+1699936200000,7.094,7.111,7.085,7.111,8236.9
+1699936260000,7.112,7.124,7.106,7.12,5126.5
+1699936320000,7.121,7.142,7.118,7.139,5216.8
+1699936380000,7.141,7.15,7.138,7.149,6086.0
+1699936440000,7.148,7.172,7.146,7.148,8459.4
+1699936500000,7.147,7.178,7.147,7.177,5523.3
+1699936560000,7.177,7.227,7.177,7.218,26352.9
+1699936620000,7.218,7.225,7.197,7.206,26539.9
+1699936680000,7.204,7.205,7.179,7.189,9310.7
+1699936740000,7.189,7.189,7.171,7.173,6343.0
+1699936800000,7.174,7.184,7.17,7.179,2669.0
+1699936860000,7.179,7.179,7.164,7.171,4898.8
+1699936920000,7.171,7.18,7.163,7.179,5550.5
+1699936980000,7.18,7.195,7.175,7.189,4311.4
+1699937040000,7.186,7.199,7.184,7.187,5313.5
+1699937100000,7.189,7.204,7.188,7.201,6415.6
+1699937160000,7.199,7.201,7.158,7.17,9275.6
+1699937220000,7.171,7.176,7.153,7.162,5352.8
+1699937280000,7.162,7.185,7.162,7.182,5178.6
+1699937340000,7.181,7.183,7.175,7.179,3315.5
+1699937400000,7.18,7.191,7.162,7.187,10631.1
+1699937460000,7.188,7.188,7.162,7.175,7796.2
+1699937520000,7.174,7.18,7.149,7.163,11009.0
+1699937580000,7.164,7.164,7.137,7.147,9352.9
+1699937640000,7.147,7.169,7.144,7.156,7907.3
+1699937700000,7.156,7.16,7.144,7.148,3588.2
+1699937760000,7.148,7.161,7.139,7.148,8397.1
+1699937820000,7.148,7.153,7.14,7.153,2098.7
+1699937880000,7.152,7.152,7.133,7.138,4291.0
+1699937940000,7.136,7.143,7.136,7.141,1729.8
+1699938000000,7.141,7.146,7.136,7.145,5480.6
+1699938060000,7.147,7.154,7.145,7.153,3157.1
+1699938120000,7.153,7.159,7.121,7.135,9717.1
+1699938180000,7.135,7.138,7.121,7.123,8451.0
+1699938240000,7.125,7.126,7.099,7.109,24719.5
+1699938300000,7.11,7.118,7.091,7.096,21717.0
+1699938360000,7.095,7.136,7.095,7.128,21121.7
+1699938420000,7.126,7.129,7.104,7.104,9867.5
+1699938480000,7.103,7.142,7.095,7.142,6731.4
+1699938540000,7.142,7.155,7.135,7.151,8577.5
+1699938600000,7.153,7.167,7.14,7.164,11356.6
+1699938660000,7.164,7.175,7.157,7.174,6743.1
+1699938720000,7.175,7.189,7.163,7.163,15408.2
+1699938780000,7.164,7.168,7.127,7.134,25034.0
+1699938840000,7.133,7.159,7.127,7.156,8448.6
+1699938900000,7.156,7.158,7.121,7.134,13296.2
+1699938960000,7.134,7.154,7.128,7.14,12871.8
+1699939020000,7.139,7.143,7.123,7.13,7815.2
+1699939080000,7.13,7.165,7.123,7.155,16949.4
+1699939140000,7.154,7.162,7.146,7.16,9750.8
+1699939200000,7.161,7.166,7.143,7.161,9325.5
+1699939260000,7.165,7.186,7.163,7.186,6625.0
+1699939320000,7.185,7.198,7.18,7.187,5057.2
+1699939380000,7.186,7.195,7.173,7.191,8328.7
+1699939440000,7.191,7.204,7.181,7.204,7962.0
+1699939500000,7.203,7.235,7.199,7.22,26536.5
+1699939560000,7.22,7.241,7.201,7.215,19028.3
+1699939620000,7.212,7.214,7.19,7.196,14682.9
+1699939680000,7.195,7.195,7.164,7.166,13849.4
+1699939740000,7.167,7.178,7.161,7.163,8071.0
+1699939800000,7.163,7.188,7.136,7.188,23550.3
+1699939860000,7.188,7.2,7.173,7.195,7907.2
+1699939920000,7.195,7.197,7.146,7.158,9460.4
+1699939980000,7.157,7.157,7.14,7.15,7064.1
+1699940040000,7.15,7.15,7.118,7.124,16031.9
+1699940100000,7.124,7.144,7.118,7.136,8043.9
+1699940160000,7.136,7.141,7.111,7.124,11169.4
+1699940220000,7.124,7.143,7.12,7.123,12942.8
+1699940280000,7.126,7.126,7.116,7.119,6632.8
+1699940340000,7.119,7.137,7.119,7.135,5142.3
+1699940400000,7.136,7.143,7.12,7.13,10123.2
+1699940460000,7.13,7.189,7.128,7.175,31824.8
+1699940520000,7.176,7.236,7.171,7.227,45147.6
+1699940580000,7.227,7.275,7.227,7.266,43236.7
+1699940640000,7.265,7.276,7.247,7.27,33260.8
+1699940700000,7.269,7.276,7.248,7.27,20536.9
+1699940760000,7.27,7.277,7.259,7.273,18681.1
+1699940820000,7.272,7.291,7.26,7.291,17430.5
+1699940880000,7.291,7.32,7.286,7.287,33935.2
+1699940940000,7.287,7.296,7.26,7.292,27585.1
+1699941000000,7.291,7.291,7.27,7.274,11731.9
+1699941060000,7.274,7.275,7.26,7.265,13466.9
+1699941120000,7.265,7.329,7.263,7.299,49396.2
+1699941180000,7.299,7.31,7.28,7.309,19334.8
+1699941240000,7.309,7.374,7.304,7.358,51217.8
+1699941300000,7.357,7.358,7.323,7.343,25227.0
+1699941360000,7.343,7.352,7.315,7.321,36516.7
+1699941420000,7.32,7.321,7.287,7.3,18306.3
+1699941480000,7.299,7.328,7.298,7.307,13599.0
+1699941540000,7.307,7.313,7.277,7.28,12705.6
+1699941600000,7.28,7.308,7.264,7.29,26460.0
+1699941660000,7.29,7.302,7.277,7.288,12019.9
+1699941720000,7.287,7.296,7.273,7.29,18848.2
+1699941780000,7.29,7.292,7.273,7.285,10837.8
+1699941840000,7.285,7.285,7.231,7.252,34927.2
+1699941900000,7.251,7.285,7.251,7.257,21766.4
+1699941960000,7.258,7.277,7.245,7.245,7436.1
+1699942020000,7.245,7.248,7.213,7.218,23712.5
+1699942080000,7.219,7.229,7.2,7.208,12062.6
+1699942140000,7.208,7.23,7.203,7.225,10553.7
+1699942200000,7.225,7.227,7.21,7.216,7698.8
+1699942260000,7.217,7.245,7.205,7.213,25612.3
+1699942320000,7.213,7.222,7.206,7.219,6408.1
+1699942380000,7.219,7.227,7.208,7.218,7633.5
+1699942440000,7.218,7.22,7.202,7.203,11968.0
+1699942500000,7.203,7.216,7.191,7.206,15859.5
+1699942560000,7.208,7.21,7.198,7.199,3592.1
+1699942620000,7.199,7.22,7.194,7.194,5555.9
+1699942680000,7.194,7.202,7.186,7.201,9344.6
+1699942740000,7.202,7.209,7.177,7.178,29628.6
+1699942800000,7.179,7.183,7.165,7.179,17515.4
+1699942860000,7.179,7.195,7.176,7.186,8906.0
+1699942920000,7.184,7.187,7.163,7.166,6556.4
+1699942980000,7.163,7.174,7.156,7.159,9312.3
+1699943040000,7.158,7.167,7.154,7.166,7779.1
+1699943100000,7.168,7.209,7.16,7.199,22782.2
+1699943160000,7.2,7.203,7.166,7.166,10083.2
+1699943220000,7.167,7.223,7.16,7.217,17181.9
+1699943280000,7.215,7.215,7.184,7.198,9950.3
+1699943340000,7.199,7.214,7.194,7.211,6920.6
+1699943400000,7.211,7.243,7.211,7.243,13245.1
+1699943460000,7.243,7.268,7.239,7.267,12827.9
+1699943520000,7.267,7.321,7.267,7.315,31044.5
+1699943580000,7.316,7.344,7.297,7.34,40217.8
+1699943640000,7.34,7.354,7.326,7.342,46225.1
+1699943700000,7.341,7.347,7.316,7.318,31309.9
+1699943760000,7.318,7.323,7.271,7.285,20469.2
+1699943820000,7.285,7.286,7.24,7.254,19619.0
+1699943880000,7.254,7.255,7.234,7.239,11605.6
+1699943940000,7.237,7.237,7.189,7.202,19819.4
+1699944000000,7.203,7.226,7.191,7.221,14699.7
+1699944060000,7.22,7.252,7.214,7.252,10707.2
+1699944120000,7.253,7.264,7.226,7.26,16029.1
+1699944180000,7.261,7.28,7.252,7.259,13036.7
+1699944240000,7.258,7.274,7.257,7.274,5173.1
+1699944300000,7.273,7.28,7.254,7.277,11608.5
+1699944360000,7.277,7.279,7.261,7.269,6703.1
+1699944420000,7.27,7.276,7.234,7.238,9388.2
+1699944480000,7.238,7.26,7.234,7.235,9334.7
+1699944540000,7.236,7.273,7.235,7.267,9141.2
+1699944600000,7.266,7.279,7.259,7.271,12987.2
+1699944660000,7.271,7.306,7.269,7.302,12814.1
+1699944720000,7.303,7.374,7.296,7.356,42751.5
+1699944780000,7.356,7.363,7.327,7.334,14874.8
+1699944840000,7.334,7.354,7.325,7.347,9670.8
+1699944900000,7.346,7.35,7.28,7.295,20767.9
+1699944960000,7.294,7.298,7.274,7.274,10962.7
+1699945020000,7.274,7.304,7.268,7.298,11336.5
+1699945080000,7.299,7.3,7.28,7.29,7708.8
+1699945140000,7.289,7.297,7.271,7.281,9251.2
+1699945200000,7.281,7.3,7.263,7.263,10890.4
+1699945260000,7.264,7.279,7.254,7.26,8289.6
+1699945320000,7.258,7.26,7.227,7.257,11073.9
+1699945380000,7.257,7.284,7.257,7.277,5612.6
+1699945440000,7.277,7.278,7.246,7.258,18446.4
+1699945500000,7.258,7.264,7.245,7.249,6914.9
+1699945560000,7.249,7.258,7.231,7.235,8277.9
+1699945620000,7.234,7.241,7.231,7.233,3555.0
+1699945680000,7.233,7.242,7.223,7.238,9141.3
+1699945740000,7.238,7.241,7.221,7.224,5583.0
+1699945800000,7.225,7.237,7.219,7.222,7099.4
+1699945860000,7.221,7.276,7.217,7.258,17019.3
+1699945920000,7.257,7.257,7.214,7.243,9886.3
+1699945980000,7.243,7.251,7.234,7.234,6243.4
+1699946040000,7.234,7.235,7.217,7.228,3883.8
+1699946100000,7.227,7.23,7.21,7.211,5666.3
+1699946160000,7.216,7.223,7.202,7.214,10181.7
+1699946220000,7.214,7.224,7.206,7.211,4353.6
+1699946280000,7.213,7.218,7.201,7.213,4407.1
+1699946340000,7.214,7.22,7.192,7.194,7357.3
+1699946400000,7.195,7.204,7.192,7.201,6358.4
+1699946460000,7.201,7.228,7.194,7.228,6698.6
+1699946520000,7.228,7.237,7.225,7.232,6421.7
+1699946580000,7.231,7.245,7.229,7.244,2574.3
+1699946640000,7.245,7.251,7.23,7.233,4477.0
+1699946700000,7.233,7.246,7.233,7.242,2542.7
+1699946760000,7.242,7.266,7.242,7.26,3043.0
+1699946820000,7.26,7.264,7.238,7.247,10098.5
+1699946880000,7.246,7.246,7.224,7.23,5876.2
+1699946940000,7.229,7.232,7.224,7.232,2622.4
+1699947000000,7.232,7.241,7.228,7.238,4037.5
+1699947060000,7.24,7.251,7.228,7.239,4903.9
+1699947120000,7.238,7.269,7.23,7.267,7606.8
+1699947180000,7.266,7.272,7.245,7.258,7346.9
+1699947240000,7.259,7.29,7.257,7.285,9031.4
+1699947300000,7.286,7.313,7.283,7.307,11148.2
+1699947360000,7.307,7.312,7.291,7.291,7583.4
+1699947420000,7.293,7.315,7.288,7.313,5755.8
+1699947480000,7.313,7.315,7.29,7.294,16549.7
+1699947540000,7.295,7.301,7.277,7.287,11335.3
+1699947600000,7.286,7.308,7.273,7.306,9229.1
+1699947660000,7.306,7.327,7.302,7.322,12557.5
+1699947720000,7.324,7.338,7.298,7.334,40157.7
+1699947780000,7.335,7.371,7.328,7.349,34704.8
+1699947840000,7.349,7.352,7.336,7.341,10002.2
+1699947900000,7.341,7.356,7.336,7.348,8952.7
+1699947960000,7.349,7.368,7.338,7.367,12255.6
+1699948020000,7.367,7.367,7.3,7.306,19293.3
+1699948080000,7.304,7.31,7.285,7.307,11261.9
+1699948140000,7.308,7.333,7.308,7.332,8780.2
+1699948200000,7.331,7.339,7.327,7.331,5673.8
+1699948260000,7.334,7.345,7.317,7.334,8774.7
+1699948320000,7.334,7.337,7.312,7.318,16889.1
+1699948380000,7.316,7.333,7.315,7.332,3858.1
+1699948440000,7.331,7.332,7.29,7.291,13143.6
+1699948500000,7.291,7.321,7.289,7.321,6333.8
+1699948560000,7.322,7.326,7.304,7.305,2623.7
+1699948620000,7.305,7.306,7.291,7.3,4329.8
+1699948680000,7.299,7.306,7.296,7.296,3232.3
+1699948740000,7.298,7.303,7.294,7.294,2525.7
+1699948800000,7.293,7.302,7.286,7.302,8663.8
+1699948860000,7.301,7.301,7.255,7.255,11027.3
+1699948920000,7.255,7.272,7.253,7.268,14828.1
+1699948980000,7.269,7.332,7.266,7.325,14882.9
+1699949040000,7.325,7.337,7.302,7.306,16987.7
+1699949100000,7.304,7.308,7.265,7.266,8164.9
+1699949160000,7.266,7.285,7.258,7.28,8742.2
+1699949220000,7.28,7.28,7.262,7.275,12870.9
+1699949280000,7.274,7.274,7.238,7.247,22647.0
+1699949340000,7.247,7.296,7.233,7.264,22420.2
+1699949400000,7.262,7.279,7.248,7.271,7288.3
+1699949460000,7.27,7.27,7.25,7.251,5316.6
+1699949520000,7.252,7.264,7.248,7.253,4095.2
+1699949580000,7.254,7.266,7.251,7.266,6678.5
+1699949640000,7.267,7.324,7.258,7.319,24475.4
+1699949700000,7.317,7.426,7.308,7.426,44611.0
+1699949760000,7.425,7.508,7.423,7.504,73245.1
+1699949820000,7.504,7.527,7.468,7.514,51610.8
+1699949880000,7.513,7.54,7.468,7.519,62273.6
+1699949940000,7.519,7.52,7.487,7.519,32031.3
+1699950000000,7.517,7.555,7.482,7.535,80261.4
+1699950060000,7.535,7.584,7.491,7.51,105506.2
+1699950120000,7.506,7.513,7.451,7.505,59588.3
+1699950180000,7.505,7.506,7.442,7.477,36530.6
+1699950240000,7.478,7.489,7.452,7.46,25765.5
+1699950300000,7.46,7.468,7.426,7.464,25559.7
+1699950360000,7.465,7.523,7.46,7.508,42248.6
+1699950420000,7.507,7.515,7.466,7.481,25059.3
+1699950480000,7.482,7.503,7.467,7.492,20715.7
+1699950540000,7.49,7.516,7.473,7.506,16214.8
+1699950600000,7.505,7.517,7.44,7.443,28521.9
+1699950660000,7.442,7.459,7.402,7.457,39872.7
+1699950720000,7.456,7.457,7.416,7.421,15638.2
+1699950780000,7.42,7.439,7.415,7.43,11699.2
+1699950840000,7.429,7.435,7.402,7.411,17641.2
+1699950900000,7.41,7.431,7.4,7.412,13238.6
+1699950960000,7.412,7.414,7.386,7.387,17222.3
+1699951020000,7.386,7.392,7.356,7.381,25653.3
+1699951080000,7.382,7.441,7.374,7.424,21698.4
+1699951140000,7.424,7.447,7.409,7.427,16294.8
+1699951200000,7.425,7.443,7.393,7.435,13794.0
+1699951260000,7.434,7.472,7.416,7.464,31604.5
+1699951320000,7.463,7.468,7.442,7.455,15279.9
+1699951380000,7.453,7.453,7.426,7.435,15327.1
+1699951440000,7.433,7.47,7.424,7.46,14135.3
+1699951500000,7.459,7.477,7.449,7.463,18104.0
+1699951560000,7.459,7.459,7.405,7.408,24016.9
+1699951620000,7.409,7.446,7.376,7.433,33185.3
+1699951680000,7.429,7.436,7.408,7.428,6751.5
+1699951740000,7.429,7.473,7.403,7.46,21870.3
+1699951800000,7.461,7.548,7.452,7.548,50490.4
+1699951860000,7.547,7.59,7.521,7.521,49684.6
+1699951920000,7.522,7.561,7.504,7.537,38666.8
+1699951980000,7.538,7.539,7.509,7.51,19753.1
+1699952040000,7.51,7.529,7.486,7.503,9604.0
+1699952100000,7.503,7.524,7.482,7.501,20791.1
+1699952160000,7.502,7.511,7.47,7.477,9308.3
+1699952220000,7.475,7.499,7.465,7.495,12256.0
+1699952280000,7.496,7.497,7.471,7.476,6035.3
+1699952340000,7.476,7.49,7.476,7.479,6632.3
+1699952400000,7.479,7.482,7.44,7.449,14631.5
+1699952460000,7.449,7.466,7.442,7.448,12035.5
+1699952520000,7.447,7.465,7.438,7.449,11460.0
+1699952580000,7.448,7.48,7.444,7.469,12605.8
+1699952640000,7.469,7.469,7.43,7.448,21596.3
+1699952700000,7.445,7.445,7.42,7.423,11099.7
+1699952760000,7.425,7.456,7.412,7.418,24434.9
+1699952820000,7.419,7.451,7.417,7.426,13404.3
+1699952880000,7.425,7.435,7.401,7.418,10133.9
+1699952940000,7.417,7.43,7.403,7.413,8883.9
+1699953000000,7.412,7.421,7.407,7.412,6442.9
+1699953060000,7.412,7.425,7.403,7.42,7626.7
+1699953120000,7.419,7.432,7.411,7.416,8412.7
+1699953180000,7.418,7.419,7.388,7.391,16807.5
+1699953240000,7.389,7.424,7.386,7.418,14174.1
+1699953300000,7.418,7.438,7.393,7.397,14256.0
+1699953360000,7.397,7.416,7.393,7.409,10776.8
+1699953420000,7.407,7.418,7.396,7.403,5064.1
+1699953480000,7.404,7.414,7.396,7.397,5106.9
+1699953540000,7.399,7.404,7.377,7.394,15902.0
+1699953600000,7.395,7.399,7.386,7.386,3491.0
+1699953660000,7.386,7.418,7.378,7.384,14346.3
+1699953720000,7.384,7.398,7.361,7.398,13651.5
+1699953780000,7.398,7.401,7.363,7.373,17183.5
+1699953840000,7.374,7.384,7.352,7.358,19535.5
+1699953900000,7.358,7.383,7.353,7.373,15041.8
+1699953960000,7.374,7.417,7.37,7.411,15630.5
+1699954020000,7.412,7.429,7.406,7.427,7983.7
+1699954080000,7.425,7.431,7.401,7.407,10730.3
+1699954140000,7.407,7.407,7.358,7.365,10106.6
+1699954200000,7.366,7.387,7.353,7.363,17316.3
+1699954260000,7.362,7.382,7.321,7.376,48038.9
+1699954320000,7.377,7.415,7.37,7.385,23860.8
+1699954380000,7.387,7.406,7.379,7.403,14101.0
+1699954440000,7.403,7.435,7.403,7.423,17690.4
+1699954500000,7.423,7.435,7.393,7.394,26641.3
+1699954560000,7.394,7.429,7.39,7.427,8500.0
+1699954620000,7.426,7.431,7.416,7.422,6512.0
+1699954680000,7.423,7.424,7.408,7.409,11509.0
+1699954740000,7.408,7.423,7.405,7.416,3819.1
+1699954800000,7.416,7.43,7.403,7.407,5956.2
+1699954860000,7.407,7.413,7.403,7.404,1804.1
+1699954920000,7.405,7.406,7.372,7.388,12836.0
+1699954980000,7.389,7.404,7.385,7.398,9110.8
+1699955040000,7.399,7.417,7.387,7.389,7811.9
+1699955100000,7.388,7.402,7.352,7.357,17388.1
+1699955160000,7.358,7.364,7.308,7.318,38465.5
+1699955220000,7.318,7.323,7.279,7.305,44008.3
+1699955280000,7.304,7.305,7.221,7.274,82213.3
+1699955340000,7.274,7.28,7.234,7.243,44069.7
+1699955400000,7.243,7.246,7.161,7.24,105036.9
+1699955460000,7.24,7.261,7.215,7.229,36645.6
+1699955520000,7.23,7.278,7.23,7.27,36932.7
+1699955580000,7.271,7.287,7.263,7.284,19685.7
+1699955640000,7.282,7.3,7.269,7.274,19981.5
+1699955700000,7.273,7.281,7.257,7.281,14957.5
+1699955760000,7.282,7.289,7.258,7.288,15442.5
+1699955820000,7.287,7.308,7.278,7.304,10844.8
+1699955880000,7.303,7.316,7.284,7.286,8684.2
+1699955940000,7.284,7.284,7.238,7.252,17008.7
+1699956000000,7.253,7.299,7.253,7.285,20085.5
+1699956060000,7.285,7.289,7.248,7.253,18155.7
+1699956120000,7.253,7.257,7.224,7.226,18262.1
+1699956180000,7.226,7.25,7.209,7.239,27562.1
+1699956240000,7.24,7.247,7.222,7.241,11692.5
+1699956300000,7.24,7.259,7.233,7.243,13346.4
+1699956360000,7.244,7.258,7.238,7.252,10404.6
+1699956420000,7.253,7.3,7.248,7.296,10871.3
+1699956480000,7.298,7.325,7.279,7.317,46407.8
+1699956540000,7.316,7.319,7.279,7.284,14918.9
+1699956600000,7.286,7.29,7.269,7.274,7515.5
+1699956660000,7.273,7.277,7.257,7.26,5081.2
+1699956720000,7.26,7.271,7.254,7.262,7933.3
+1699956780000,7.262,7.265,7.23,7.233,13311.1
+1699956840000,7.233,7.248,7.221,7.241,11764.4
+1699956900000,7.241,7.262,7.227,7.235,9291.3
+1699956960000,7.234,7.256,7.227,7.255,9533.5
+1699957020000,7.254,7.263,7.245,7.257,6520.6
+1699957080000,7.257,7.271,7.245,7.251,8584.4
+1699957140000,7.251,7.273,7.248,7.264,6529.9
+1699957200000,7.264,7.275,7.264,7.273,2990.2
+1699957260000,7.273,7.285,7.255,7.256,9760.1
+1699957320000,7.255,7.262,7.221,7.229,6048.7
+1699957380000,7.232,7.242,7.21,7.213,14366.1
+1699957440000,7.213,7.236,7.207,7.222,11209.5
+1699957500000,7.22,7.234,7.205,7.213,13356.0
+1699957560000,7.213,7.235,7.209,7.215,4150.4
+1699957620000,7.214,7.22,7.175,7.184,22730.8
+1699957680000,7.185,7.198,7.175,7.183,13889.8
+1699957740000,7.185,7.214,7.182,7.211,11594.7
+1699957800000,7.21,7.214,7.197,7.197,9120.0
+1699957860000,7.198,7.204,7.18,7.186,6619.5
+1699957920000,7.187,7.204,7.178,7.179,17432.8
+1699957980000,7.178,7.178,7.154,7.162,20361.7
+1699958040000,7.165,7.182,7.163,7.174,9387.7
+1699958100000,7.17,7.204,7.165,7.197,8641.1
+1699958160000,7.198,7.21,7.194,7.196,7408.4
+1699958220000,7.195,7.203,7.175,7.176,6199.9
+1699958280000,7.177,7.18,7.127,7.143,38704.3
+1699958340000,7.143,7.154,7.13,7.146,17679.2
+1699958400000,7.146,7.154,7.115,7.13,32301.2
+1699958460000,7.13,7.135,7.113,7.122,18671.7
+1699958520000,7.121,7.129,7.1,7.106,26665.1
+1699958580000,7.105,7.115,7.087,7.099,25973.7
+1699958640000,7.098,7.117,7.092,7.105,19548.4
+1699958700000,7.106,7.139,7.089,7.101,34328.8
+1699958760000,7.102,7.142,7.098,7.139,15926.5
+1699958820000,7.139,7.161,7.117,7.127,16153.9
+1699958880000,7.127,7.158,7.115,7.142,18178.7
+1699958940000,7.142,7.163,7.133,7.154,15664.7
+1699959000000,7.153,7.171,7.149,7.155,9502.0
+1699959060000,7.155,7.165,7.143,7.149,6013.4
+1699959120000,7.148,7.166,7.148,7.166,3938.9
+1699959180000,7.165,7.178,7.164,7.178,7795.3
+1699959240000,7.178,7.191,7.173,7.173,10576.2
+1699959300000,7.172,7.179,7.165,7.165,6995.9
+1699959360000,7.166,7.171,7.144,7.144,8956.3
+1699959420000,7.145,7.169,7.145,7.168,10360.5
+1699959480000,7.167,7.18,7.159,7.162,6413.9
+1699959540000,7.163,7.163,7.137,7.137,4686.1
+1699959600000,7.138,7.16,7.136,7.143,13258.2
+1699959660000,7.142,7.169,7.136,7.14,12916.6
+1699959720000,7.139,7.144,7.119,7.125,10946.1
+1699959780000,7.124,7.141,7.116,7.122,8671.5
+1699959840000,7.12,7.128,7.103,7.117,16375.8
+1699959900000,7.118,7.133,7.112,7.112,12175.7
+1699959960000,7.112,7.126,7.104,7.112,15889.2
+1699960020000,7.112,7.117,7.073,7.079,24533.6
+1699960080000,7.079,7.087,7.059,7.071,27587.1
+1699960140000,7.069,7.077,7.062,7.068,10937.6
+1699960200000,7.069,7.077,7.041,7.077,18736.3
+1699960260000,7.075,7.082,7.062,7.077,10337.0
+1699960320000,7.078,7.086,7.033,7.038,20697.6
+1699960380000,7.037,7.041,6.986,7.021,77837.5
+1699960440000,7.021,7.036,7.009,7.03,24428.1
+1699960500000,7.027,7.06,7.026,7.047,31176.5
+1699960560000,7.047,7.052,7.01,7.021,25316.6
+1699960620000,7.02,7.037,7.01,7.017,15121.1
+1699960680000,7.015,7.018,7.004,7.011,11436.1
+1699960740000,7.013,7.017,6.981,6.995,6910.4
+1699960800000,6.996,7.061,6.992,7.061,24848.5
+1699960860000,7.06,7.086,7.036,7.044,50217.9
+1699960920000,7.045,7.046,6.991,6.996,29735.2
+1699960980000,7.0,7.002,6.965,6.974,21205.0
+1699961040000,6.972,6.981,6.91,6.969,68439.2
+1699961100000,6.969,6.982,6.941,6.945,27486.5
+1699961160000,6.946,6.95,6.855,6.912,106702.5
+1699961220000,6.913,6.913,6.855,6.869,73536.1
+1699961280000,6.872,6.945,6.829,6.942,61463.5
+1699961340000,6.944,6.956,6.902,6.904,29508.1
+1699961400000,6.904,6.966,6.904,6.947,25184.8
+1699961460000,6.946,6.952,6.905,6.915,27362.7
+1699961520000,6.913,6.999,6.909,6.996,25276.6
+1699961580000,6.996,7.02,6.99,7.003,28352.7
+1699961640000,7.003,7.026,6.997,7.012,24943.7
+1699961700000,7.01,7.02,6.969,6.977,29519.7
+1699961760000,6.976,7.013,6.97,6.98,11141.8
+1699961820000,6.979,6.989,6.964,6.974,10787.8
+1699961880000,6.972,6.975,6.951,6.96,6779.3
+1699961940000,6.96,6.988,6.957,6.982,10324.5
+1699962000000,6.983,7.006,6.971,6.989,15370.6
+1699962060000,6.991,6.993,6.953,6.966,11072.2
+1699962120000,6.964,6.975,6.939,6.95,9432.5
+1699962180000,6.951,6.954,6.936,6.944,12345.8
+1699962240000,6.943,6.956,6.924,6.95,22510.7
+1699962300000,6.951,6.975,6.945,6.97,14493.1
+1699962360000,6.971,6.985,6.936,6.944,10611.0
+1699962420000,6.943,6.983,6.94,6.968,11855.8
+1699962480000,6.967,6.978,6.944,6.978,9873.5
+1699962540000,6.977,7.011,6.973,7.001,16133.6
+1699962600000,7.001,7.015,6.985,6.996,17791.6
+1699962660000,6.995,7.011,6.992,7.006,17677.0
+1699962720000,7.008,7.016,7.002,7.006,6644.0
+1699962780000,7.005,7.008,6.993,6.999,13030.8
+1699962840000,7.0,7.007,6.996,7.004,4302.3
+1699962900000,7.006,7.007,6.949,6.958,13194.3
+1699962960000,6.959,6.985,6.948,6.959,21490.2
+1699963020000,6.96,6.983,6.955,6.982,9389.4
+1699963080000,6.982,6.998,6.967,6.972,11400.1
+1699963140000,6.972,6.986,6.968,6.972,3947.6
+1699963200000,6.974,6.997,6.967,6.996,11169.9
+1699963260000,6.996,7.014,6.982,6.997,23670.1
+1699963320000,6.997,7.008,6.987,6.987,7090.2
+1699963380000,6.987,6.989,6.953,6.96,10601.0
+1699963440000,6.959,6.959,6.938,6.957,11254.6
+1699963500000,6.958,6.982,6.955,6.974,14313.6
+1699963560000,6.974,6.999,6.974,6.988,12062.4
+1699963620000,6.989,7.001,6.971,6.981,9112.6
+1699963680000,6.979,6.991,6.967,6.97,8707.6
+1699963740000,6.968,6.974,6.945,6.973,11689.0
+1699963800000,6.973,6.976,6.956,6.962,5931.5
+1699963860000,6.961,6.993,6.955,6.987,6473.2
+1699963920000,6.988,7.02,6.983,6.997,22526.2
+1699963980000,6.997,7.009,6.991,7.009,9140.8
+1699964040000,7.008,7.008,6.988,6.99,7078.7
+1699964100000,6.99,7.009,6.976,6.999,16803.0
+1699964160000,6.999,7.019,6.986,6.991,14033.0
+1699964220000,6.988,6.988,6.922,6.939,36409.9
+1699964280000,6.94,6.969,6.933,6.966,17638.7
+1699964340000,6.966,7.012,6.965,7.008,11388.4
+1699964400000,7.009,7.034,7.008,7.026,21106.7
+1699964460000,7.026,7.044,7.015,7.042,23498.8
+1699964520000,7.042,7.054,7.034,7.036,10272.9
+1699964580000,7.035,7.035,6.996,6.999,10010.1
+1699964640000,6.999,7.019,6.996,7.013,11466.5
+1699964700000,7.013,7.015,6.995,7.008,6977.3
+1699964760000,7.007,7.007,6.992,6.999,6132.2
+1699964820000,6.999,7.022,6.999,7.02,6806.5
+1699964880000,7.021,7.054,7.02,7.052,28878.3
+1699964940000,7.052,7.06,7.042,7.042,20785.5
+1699965000000,7.043,7.063,7.019,7.026,28466.6
+1699965060000,7.025,7.046,7.017,7.034,16259.6
+1699965120000,7.033,7.047,7.023,7.036,8648.5
+1699965180000,7.037,7.042,7.025,7.027,5360.6
+1699965240000,7.026,7.036,7.014,7.022,11303.3
+1699965300000,7.022,7.025,7.004,7.014,9964.0
+1699965360000,7.014,7.014,6.993,7.006,6346.3
+1699965420000,7.003,7.032,7.001,7.032,7080.0
+1699965480000,7.029,7.041,7.02,7.032,12149.1
+1699965540000,7.031,7.048,7.018,7.02,10505.4
+1699965600000,7.018,7.028,7.006,7.01,5172.9
+1699965660000,7.011,7.011,7.001,7.01,7320.9
+1699965720000,7.01,7.01,6.972,6.974,10490.2
+1699965780000,6.974,7.031,6.965,7.019,21570.0
+1699965840000,7.017,7.086,7.014,7.068,36755.0
+1699965900000,7.069,7.076,7.023,7.028,19626.7
+1699965960000,7.028,7.049,7.017,7.021,14598.0
+1699966020000,7.02,7.061,7.006,7.041,20452.0
+1699966080000,7.041,7.048,7.023,7.028,10191.8
+1699966140000,7.028,7.045,7.025,7.044,8806.5
+1699966200000,7.042,7.062,7.03,7.058,9944.6
+1699966260000,7.057,7.074,7.05,7.059,14792.1
+1699966320000,7.06,7.073,7.04,7.043,11793.3
+1699966380000,7.043,7.047,7.026,7.031,7951.7
+1699966440000,7.031,7.037,7.028,7.031,4219.1
+1699966500000,7.031,7.031,7.011,7.027,12924.9
+1699966560000,7.025,7.026,7.013,7.014,8532.2
+1699966620000,7.016,7.031,7.013,7.027,13150.0
+1699966680000,7.031,7.054,7.027,7.04,23432.3
+1699966740000,7.04,7.056,7.04,7.052,7127.2
+1699966800000,7.051,7.068,7.049,7.061,14268.7
+1699966860000,7.062,7.074,7.04,7.047,10993.6
+1699966920000,7.046,7.065,7.044,7.058,5275.4
+1699966980000,7.058,7.084,7.051,7.079,9740.5
+1699967040000,7.078,7.089,7.063,7.065,10738.1
+1699967100000,7.067,7.083,7.067,7.08,8369.5
+1699967160000,7.08,7.096,7.077,7.089,7314.1
+1699967220000,7.089,7.091,7.072,7.083,3893.0
+1699967280000,7.082,7.114,7.076,7.109,12441.0
+1699967340000,7.108,7.119,7.1,7.115,9779.1
+1699967400000,7.115,7.132,7.114,7.127,11877.8
+1699967460000,7.125,7.148,7.103,7.11,20494.6
+1699967520000,7.11,7.119,7.107,7.116,6149.7
+1699967580000,7.115,7.137,7.113,7.129,8614.1
+1699967640000,7.13,7.131,7.117,7.124,5443.4
+1699967700000,7.122,7.124,7.101,7.107,9901.7
+1699967760000,7.107,7.11,7.098,7.104,6073.4
+1699967820000,7.104,7.132,7.094,7.126,18971.5
+1699967880000,7.124,7.136,7.112,7.126,10795.7
+1699967940000,7.126,7.134,7.11,7.11,7456.3
+1699968000000,7.111,7.112,7.088,7.088,6534.5
+1699968060000,7.088,7.117,7.073,7.109,14281.6
+1699968120000,7.109,7.134,7.109,7.12,11173.5
+1699968180000,7.122,7.175,7.12,7.166,20630.4
+1699968240000,7.166,7.187,7.153,7.157,20107.7
+1699968300000,7.157,7.188,7.133,7.178,19107.7
+1699968360000,7.177,7.177,7.133,7.151,13879.7
+1699968420000,7.151,7.17,7.146,7.165,10147.5
+1699968480000,7.166,7.17,7.152,7.158,9950.6
+1699968540000,7.158,7.17,7.151,7.164,7185.1
+1699968600000,7.164,7.317,7.155,7.293,79667.1
+1699968660000,7.291,7.337,7.252,7.278,154919.3
+1699968720000,7.279,7.322,7.256,7.261,39551.1
+1699968780000,7.261,7.317,7.261,7.296,41382.4
+1699968840000,7.296,7.296,7.255,7.263,23323.2
+1699968900000,7.265,7.31,7.245,7.295,54603.2
+1699968960000,7.295,7.299,7.256,7.273,26593.4
+1699969020000,7.271,7.271,7.215,7.216,24410.7
+1699969080000,7.216,7.265,7.208,7.252,24212.8
+1699969140000,7.247,7.259,7.221,7.226,9909.9
+1699969200000,7.226,7.294,7.226,7.285,30441.5
+1699969260000,7.287,7.293,7.201,7.24,71468.8
+1699969320000,7.24,7.263,7.211,7.214,15936.4
+1699969380000,7.214,7.219,7.166,7.187,37177.5
+1699969440000,7.186,7.223,7.171,7.223,13865.7
+1699969500000,7.224,7.254,7.209,7.249,29261.1
+1699969560000,7.249,7.28,7.239,7.274,19602.6
+1699969620000,7.273,7.295,7.26,7.27,36456.5
+1699969680000,7.271,7.276,7.222,7.242,17682.5
+1699969740000,7.243,7.279,7.226,7.256,14688.8
+1699969800000,7.255,7.256,7.227,7.249,17756.8
+1699969860000,7.248,7.27,7.234,7.252,22266.1
+1699969920000,7.251,7.266,7.22,7.24,19718.0
+1699969980000,7.239,7.266,7.227,7.259,13911.1
+1699970040000,7.256,7.28,7.247,7.249,11456.3
+1699970100000,7.249,7.261,7.23,7.24,10354.7
+1699970160000,7.24,7.25,7.215,7.224,9999.9
+1699970220000,7.225,7.258,7.222,7.252,14036.5
+1699970280000,7.252,7.286,7.24,7.248,21645.3
+1699970340000,7.247,7.255,7.231,7.231,7610.4
+1699970400000,7.232,7.256,7.229,7.248,13734.2
+1699970460000,7.247,7.257,7.227,7.231,11212.7
+1699970520000,7.233,7.257,7.204,7.255,17880.6
+1699970580000,7.256,7.269,7.251,7.252,10722.1
+1699970640000,7.251,7.269,7.23,7.264,13558.9
+1699970700000,7.263,7.296,7.258,7.289,14251.3
+1699970760000,7.289,7.312,7.275,7.275,19893.5
+1699970820000,7.274,7.29,7.257,7.261,7805.7
+1699970880000,7.263,7.265,7.241,7.259,21340.0
+1699970940000,7.26,7.292,7.26,7.292,9591.7
+1699971000000,7.291,7.298,7.268,7.285,12894.9
+1699971060000,7.286,7.31,7.286,7.306,17523.7
+1699971120000,7.307,7.316,7.276,7.276,11509.9
+1699971180000,7.279,7.285,7.251,7.26,8970.0
+1699971240000,7.261,7.283,7.261,7.27,6457.5
+1699971300000,7.271,7.279,7.23,7.233,14119.9
+1699971360000,7.234,7.257,7.23,7.253,19096.7
+1699971420000,7.253,7.258,7.231,7.234,8484.2
+1699971480000,7.235,7.242,7.226,7.234,5243.5
+1699971540000,7.233,7.258,7.22,7.235,16731.2
+1699971600000,7.234,7.26,7.226,7.241,11590.4
+1699971660000,7.241,7.262,7.231,7.232,15014.4
+1699971720000,7.232,7.24,7.23,7.235,7189.6
+1699971780000,7.235,7.243,7.219,7.229,18375.3
+1699971840000,7.23,7.236,7.215,7.221,11835.8
+1699971900000,7.221,7.221,7.19,7.208,11800.1
+1699971960000,7.207,7.218,7.197,7.208,12148.5
+1699972020000,7.206,7.211,7.176,7.181,13433.0
+1699972080000,7.182,7.206,7.174,7.188,24367.8
+1699972140000,7.188,7.194,7.173,7.189,10483.3
+1699972200000,7.189,7.209,7.174,7.188,15245.7
+1699972260000,7.186,7.199,7.167,7.177,13535.3
+1699972320000,7.177,7.227,7.172,7.199,26107.4
+1699972380000,7.2,7.204,7.179,7.188,12438.6
+1699972440000,7.189,7.199,7.18,7.194,8707.7
+1699972500000,7.195,7.213,7.192,7.208,8524.4
+1699972560000,7.208,7.215,7.19,7.192,10993.7
+1699972620000,7.193,7.22,7.19,7.219,15330.9
+1699972680000,7.219,7.22,7.203,7.209,6832.7
+1699972740000,7.208,7.236,7.208,7.221,9423.6
+1699972800000,7.221,7.23,7.172,7.188,14962.2
+1699972860000,7.187,7.199,7.168,7.19,18735.8
+1699972920000,7.191,7.238,7.185,7.237,18336.6
+1699972980000,7.236,7.258,7.218,7.227,18112.9
+1699973040000,7.227,7.265,7.227,7.264,13580.6
+1699973100000,7.265,7.313,7.259,7.281,28204.7
+1699973160000,7.282,7.302,7.28,7.294,11027.1
+1699973220000,7.293,7.302,7.27,7.279,23610.6
+1699973280000,7.281,7.304,7.263,7.269,18425.1
+1699973340000,7.27,7.282,7.231,7.24,9281.5
+1699973400000,7.24,7.275,7.233,7.275,10094.8
+1699973460000,7.275,7.302,7.263,7.283,13995.9
+1699973520000,7.281,7.283,7.254,7.275,7812.8
+1699973580000,7.276,7.279,7.247,7.256,9064.9
+1699973640000,7.256,7.273,7.248,7.25,6594.6
+1699973700000,7.25,7.271,7.242,7.242,16084.5
+1699973760000,7.243,7.255,7.233,7.237,8938.9
+1699973820000,7.236,7.239,7.216,7.227,11474.4
+1699973880000,7.226,7.238,7.222,7.237,7038.2
+1699973940000,7.237,7.237,7.201,7.216,11429.6
+1699974000000,7.214,7.247,7.21,7.237,9065.8
+1699974060000,7.238,7.252,7.195,7.207,10125.3
+1699974120000,7.207,7.229,7.203,7.228,7580.7
+1699974180000,7.226,7.231,7.208,7.209,9486.2
+1699974240000,7.208,7.211,7.193,7.206,9447.0
+1699974300000,7.208,7.217,7.195,7.198,11249.2
+1699974360000,7.197,7.222,7.194,7.212,14721.2
+1699974420000,7.213,7.22,7.192,7.217,12524.2
+1699974480000,7.218,7.238,7.217,7.234,11234.2
+1699974540000,7.234,7.268,7.23,7.262,18380.9
+1699974600000,7.262,7.287,7.26,7.263,11113.5
+1699974660000,7.262,7.275,7.226,7.23,7615.7
+1699974720000,7.231,7.276,7.223,7.273,19195.8
+1699974780000,7.272,7.272,7.242,7.259,7399.3
+1699974840000,7.256,7.259,7.228,7.244,9517.6
+1699974900000,7.243,7.252,7.219,7.227,10051.9
+1699974960000,7.226,7.232,7.2,7.228,11974.2
+1699975020000,7.227,7.239,7.217,7.222,10326.3
+1699975080000,7.222,7.23,7.202,7.221,9274.8
+1699975140000,7.222,7.232,7.207,7.217,8971.2
+1699975200000,7.216,7.23,7.192,7.202,18135.7
+1699975260000,7.202,7.209,7.16,7.174,29485.0
+1699975320000,7.174,7.181,7.14,7.17,25314.9
+1699975380000,7.173,7.191,7.147,7.152,17961.6
+1699975440000,7.152,7.166,7.145,7.158,17322.9
+1699975500000,7.159,7.167,7.112,7.139,45964.9
+1699975560000,7.141,7.156,7.103,7.154,35509.3
+1699975620000,7.153,7.17,7.15,7.155,11017.0
+1699975680000,7.153,7.162,7.143,7.146,12845.2
+1699975740000,7.146,7.149,7.1,7.112,16566.5
+1699975800000,7.111,7.135,7.106,7.133,24209.0
+1699975860000,7.135,7.153,7.119,7.127,25524.5
+1699975920000,7.127,7.149,7.117,7.121,11552.3
+1699975980000,7.121,7.136,7.058,7.126,62570.9
+1699976040000,7.126,7.139,7.088,7.094,42114.6
+1699976100000,7.09,7.144,7.088,7.136,24221.5
+1699976160000,7.138,7.173,7.131,7.17,13903.5
+1699976220000,7.173,7.186,7.148,7.18,20284.5
+1699976280000,7.18,7.195,7.162,7.17,18650.2
+1699976340000,7.17,7.183,7.116,7.144,51713.6
+1699976400000,7.146,7.154,7.133,7.14,17083.4
+1699976460000,7.14,7.146,7.124,7.145,13679.2
+1699976520000,7.146,7.163,7.139,7.158,8964.2
+1699976580000,7.156,7.186,7.155,7.172,19326.5
+1699976640000,7.171,7.203,7.171,7.189,21402.6
+1699976700000,7.189,7.24,7.182,7.233,27741.8
+1699976760000,7.233,7.236,7.199,7.201,8097.3
+1699976820000,7.2,7.232,7.188,7.232,6501.9
+1699976880000,7.231,7.249,7.229,7.247,11971.9
+1699976940000,7.246,7.277,7.24,7.277,20868.7
+1699977000000,7.276,7.291,7.259,7.261,16595.2
+1699977060000,7.26,7.268,7.236,7.247,8481.4
+1699977120000,7.249,7.278,7.249,7.276,15584.0
+1699977180000,7.276,7.296,7.274,7.286,19448.4
+1699977240000,7.287,7.329,7.281,7.325,31575.3
+1699977300000,7.325,7.33,7.296,7.303,28890.4
+1699977360000,7.303,7.303,7.256,7.263,21989.5
+1699977420000,7.262,7.278,7.249,7.249,14102.3
+1699977480000,7.249,7.258,7.213,7.243,24028.1
+1699977540000,7.244,7.264,7.241,7.254,9629.5
+1699977600000,7.256,7.258,7.216,7.221,12898.4
+1699977660000,7.22,7.25,7.211,7.25,10777.9
+1699977720000,7.251,7.286,7.247,7.274,13273.6
+1699977780000,7.273,7.276,7.233,7.252,9842.1
+1699977840000,7.253,7.253,7.23,7.244,11322.3
+1699977900000,7.243,7.254,7.223,7.248,11192.6
+1699977960000,7.249,7.291,7.243,7.281,31758.4
+1699978020000,7.28,7.301,7.267,7.301,12426.4
+1699978080000,7.299,7.33,7.298,7.313,19331.4
+1699978140000,7.314,7.319,7.288,7.31,17311.4
+1699978200000,7.312,7.312,7.265,7.28,21246.7
+1699978260000,7.28,7.325,7.278,7.322,14452.1
+1699978320000,7.321,7.333,7.31,7.319,15425.1
+1699978380000,7.318,7.319,7.272,7.281,18323.8
+1699978440000,7.28,7.289,7.27,7.287,9274.3
+1699978500000,7.287,7.317,7.273,7.278,12585.4
+1699978560000,7.278,7.29,7.261,7.27,7769.8
+1699978620000,7.27,7.283,7.25,7.255,14753.1
+1699978680000,7.254,7.278,7.236,7.274,15856.4
+1699978740000,7.272,7.282,7.266,7.282,7357.1
+1699978800000,7.282,7.297,7.266,7.292,13150.4
+1699978860000,7.292,7.292,7.269,7.277,10684.4
+1699978920000,7.276,7.283,7.267,7.277,5347.6
+1699978980000,7.278,7.287,7.267,7.269,5385.5
+1699979040000,7.27,7.279,7.26,7.262,9571.0
+1699979100000,7.262,7.27,7.25,7.257,14191.5
+1699979160000,7.258,7.267,7.247,7.264,15760.9
+1699979220000,7.265,7.292,7.265,7.288,9021.3
+1699979280000,7.286,7.289,7.256,7.274,10296.4
+1699979340000,7.274,7.283,7.272,7.274,3569.2
+1699979400000,7.274,7.278,7.257,7.265,5733.3
+1699979460000,7.263,7.263,7.242,7.247,6062.0
+1699979520000,7.247,7.28,7.246,7.28,10711.2
+1699979580000,7.279,7.297,7.267,7.276,7724.1
+1699979640000,7.277,7.289,7.271,7.287,6027.3
+1699979700000,7.29,7.295,7.255,7.255,8283.6
+1699979760000,7.256,7.275,7.252,7.269,7397.5
+1699979820000,7.268,7.285,7.252,7.281,5148.0
+1699979880000,7.28,7.286,7.263,7.281,9099.6
+1699979940000,7.281,7.29,7.276,7.278,6076.5
+1699980000000,7.278,7.292,7.263,7.274,11235.1
+1699980060000,7.275,7.281,7.265,7.271,4752.0
+1699980120000,7.27,7.279,7.268,7.276,1387.2
+1699980180000,7.275,7.281,7.258,7.265,6417.2
+1699980240000,7.265,7.278,7.265,7.268,3099.9
+1699980300000,7.268,7.276,7.254,7.254,7038.9
+1699980360000,7.254,7.275,7.251,7.274,9194.5
+1699980420000,7.273,7.282,7.267,7.277,6058.7
+1699980480000,7.278,7.282,7.264,7.268,4669.3
+1699980540000,7.268,7.273,7.258,7.267,7295.3
+1699980600000,7.267,7.27,7.252,7.264,5373.8
+1699980660000,7.263,7.303,7.263,7.3,11789.6
+1699980720000,7.299,7.305,7.295,7.299,9934.0
+1699980780000,7.3,7.325,7.3,7.312,15462.8
+1699980840000,7.311,7.312,7.284,7.29,10329.5
+1699980900000,7.288,7.306,7.282,7.287,9968.3
+1699980960000,7.287,7.289,7.27,7.273,6754.4
+1699981020000,7.274,7.286,7.246,7.261,14530.3
+1699981080000,7.258,7.265,7.23,7.233,11948.0
+1699981140000,7.231,7.258,7.228,7.256,12918.8
+1699981200000,7.255,7.263,7.237,7.24,6176.8
+1699981260000,7.24,7.264,7.219,7.245,12252.2
+1699981320000,7.246,7.251,7.205,7.224,20527.8
+1699981380000,7.224,7.236,7.213,7.234,7786.7
+1699981440000,7.233,7.247,7.224,7.244,12654.5
+1699981500000,7.245,7.252,7.23,7.235,8469.5
+1699981560000,7.234,7.251,7.221,7.25,6837.2
+1699981620000,7.25,7.251,7.227,7.227,9462.0
+1699981680000,7.227,7.236,7.21,7.222,13647.5
+1699981740000,7.222,7.227,7.213,7.223,3984.3
+1699981800000,7.223,7.234,7.216,7.231,3710.2
+1699981860000,7.23,7.23,7.204,7.212,7411.5
+1699981920000,7.213,7.22,7.195,7.205,9632.4
+1699981980000,7.206,7.21,7.155,7.169,64684.8
+1699982040000,7.171,7.186,7.171,7.18,10725.7
+1699982100000,7.178,7.243,7.16,7.218,66902.2
+1699982160000,7.217,7.233,7.199,7.207,12780.6
+1699982220000,7.206,7.225,7.184,7.189,19727.0
+1699982280000,7.19,7.203,7.124,7.155,59662.4
+1699982340000,7.155,7.161,7.149,7.152,6078.4
+1699982400000,7.154,7.167,7.149,7.162,17675.3
+1699982460000,7.165,7.173,7.157,7.171,7531.6
+1699982520000,7.173,7.202,7.172,7.2,8105.7
+1699982580000,7.2,7.215,7.195,7.212,9156.4
+1699982640000,7.211,7.224,7.199,7.223,7049.8
+1699982700000,7.222,7.248,7.221,7.239,8452.5
+1699982760000,7.241,7.253,7.241,7.246,4686.0
+1699982820000,7.245,7.245,7.213,7.217,10957.5
+1699982880000,7.218,7.219,7.195,7.202,4689.3
+1699982940000,7.203,7.224,7.201,7.22,18701.0
+1699983000000,7.219,7.229,7.191,7.191,7164.7
+1699983060000,7.191,7.224,7.19,7.224,8660.7
+1699983120000,7.224,7.228,7.22,7.223,2974.3
+1699983180000,7.222,7.222,7.197,7.206,7829.8
+1699983240000,7.209,7.215,7.208,7.21,2048.4
+1699983300000,7.207,7.207,7.191,7.194,6442.4
+1699983360000,7.193,7.196,7.164,7.186,8732.1
+1699983420000,7.186,7.196,7.176,7.196,6433.8
+1699983480000,7.196,7.213,7.195,7.203,3789.0
+1699983540000,7.204,7.209,7.198,7.206,2535.0
+1699983600000,7.206,7.213,7.185,7.187,5328.0
+1699983660000,7.188,7.214,7.188,7.206,7933.2
+1699983720000,7.205,7.205,7.182,7.186,4876.7
+1699983780000,7.184,7.19,7.17,7.173,3772.3
+1699983840000,7.174,7.184,7.169,7.182,4380.2
+1699983900000,7.182,7.201,7.178,7.197,4459.5
+1699983960000,7.197,7.199,7.163,7.166,5664.3
+1699984020000,7.168,7.182,7.164,7.178,4177.1
+1699984080000,7.179,7.182,7.172,7.173,1541.3
+1699984140000,7.172,7.172,7.153,7.17,6916.3
+1699984200000,7.169,7.172,7.15,7.155,5603.8
+1699984260000,7.155,7.163,7.151,7.157,2783.7
+1699984320000,7.152,7.153,7.121,7.126,12559.6
+1699984380000,7.126,7.141,7.117,7.131,12071.1
+1699984440000,7.129,7.139,7.123,7.133,6806.5
+1699984500000,7.133,7.149,7.121,7.128,11739.8
+1699984560000,7.128,7.14,7.117,7.127,10202.3
+1699984620000,7.126,7.13,7.108,7.117,10367.2
+1699984680000,7.116,7.121,7.101,7.115,8832.5
+1699984740000,7.115,7.121,7.101,7.107,11259.3
+1699984800000,7.108,7.122,7.098,7.115,10678.0
+1699984860000,7.114,7.117,7.093,7.096,8414.3
+1699984920000,7.096,7.119,7.086,7.114,10153.7
+1699984980000,7.113,7.144,7.113,7.135,12538.5
+1699985040000,7.132,7.16,7.127,7.151,9797.1
+1699985100000,7.152,7.159,7.127,7.132,8165.7
+1699985160000,7.134,7.159,7.132,7.132,11137.6
+1699985220000,7.131,7.159,7.123,7.157,10996.9
+1699985280000,7.158,7.163,7.127,7.13,8740.7
+1699985340000,7.129,7.141,7.112,7.121,8066.5
+1699985400000,7.123,7.139,7.111,7.133,15692.8
+1699985460000,7.133,7.141,7.119,7.124,3390.9
+1699985520000,7.122,7.128,7.099,7.115,11903.9
+1699985580000,7.115,7.123,7.071,7.103,23181.7
+1699985640000,7.103,7.108,7.081,7.084,9564.9
+1699985700000,7.085,7.109,7.083,7.103,8640.2
+1699985760000,7.102,7.119,7.087,7.119,14909.4
+1699985820000,7.118,7.147,7.116,7.14,8641.6
+1699985880000,7.141,7.156,7.139,7.149,6462.3
+1699985940000,7.148,7.148,7.112,7.114,4830.1
+1699986000000,7.114,7.13,7.107,7.116,7905.4
+1699986060000,7.117,7.134,7.104,7.129,6240.6
+1699986120000,7.132,7.144,7.122,7.129,5796.3
+1699986180000,7.129,7.156,7.124,7.155,9479.3
+1699986240000,7.154,7.158,7.144,7.145,2218.5
+1699986300000,7.148,7.15,7.142,7.145,3193.4
+1699986360000,7.145,7.145,7.116,7.118,4158.2
+1699986420000,7.118,7.136,7.116,7.131,4305.9
+1699986480000,7.13,7.13,7.102,7.113,10231.6
+1699986540000,7.115,7.119,7.109,7.112,2619.2
+1699986600000,7.111,7.121,7.098,7.105,4933.1
+1699986660000,7.105,7.135,7.105,7.135,4263.0
+1699986720000,7.134,7.139,7.12,7.129,6996.2
+1699986780000,7.127,7.131,7.109,7.113,7286.0
+1699986840000,7.113,7.133,7.113,7.127,2392.4
+1699986900000,7.127,7.145,7.119,7.121,4858.7
+1699986960000,7.119,7.125,7.1,7.106,3057.1
+1699987020000,7.106,7.108,7.098,7.103,4157.6
+1699987080000,7.101,7.105,7.088,7.103,3600.7
+1699987140000,7.104,7.105,7.071,7.087,7918.5
+1699987200000,7.085,7.087,7.07,7.078,9568.5
+1699987260000,7.08,7.083,7.041,7.048,20519.4
+1699987320000,7.045,7.061,7.018,7.035,31147.7
+1699987380000,7.036,7.053,6.972,7.047,56685.9
+1699987440000,7.046,7.046,6.981,7.019,47256.0
+1699987500000,7.023,7.058,7.019,7.05,17902.5
+1699987560000,7.049,7.06,7.025,7.044,12934.7
+1699987620000,7.041,7.063,7.029,7.033,17494.6
+1699987680000,7.032,7.032,6.994,7.009,16474.9
+1699987740000,7.007,7.011,6.987,7.006,15625.0
+1699987800000,7.006,7.009,6.958,6.961,21794.0
+1699987860000,6.962,6.966,6.884,6.899,71059.3
+1699987920000,6.899,6.929,6.8,6.897,137903.2
+1699987980000,6.896,6.918,6.6,6.626,176934.2
+1699988040000,6.645,6.819,6.625,6.798,153797.1
+1699988100000,6.793,6.827,6.757,6.827,50063.4
+1699988160000,6.827,6.843,6.777,6.808,62918.3
+1699988220000,6.808,6.872,6.804,6.87,33983.3
+1699988280000,6.871,6.874,6.836,6.838,28988.6
+1699988340000,6.839,6.867,6.82,6.833,20778.2
+1699988400000,6.832,6.865,6.813,6.818,29245.2
+1699988460000,6.817,6.853,6.8,6.838,36007.2
+1699988520000,6.841,6.869,6.827,6.858,23537.5
+1699988580000,6.854,6.891,6.846,6.869,27517.4
+1699988640000,6.866,6.894,6.861,6.883,17590.8
+1699988700000,6.882,6.913,6.87,6.891,32420.2
+1699988760000,6.892,6.925,6.889,6.918,19835.6
+1699988820000,6.918,6.929,6.896,6.919,19626.3
+1699988880000,6.919,6.951,6.912,6.937,14816.7
+1699988940000,6.938,6.98,6.927,6.955,17885.0
+1699989000000,6.957,6.981,6.948,6.979,21848.8
+1699989060000,6.98,6.98,6.964,6.969,15336.1
+1699989120000,6.969,7.029,6.968,7.022,30165.5
+1699989180000,7.023,7.05,7.018,7.024,30036.6
+1699989240000,7.023,7.028,6.993,7.004,11450.2
+1699989300000,7.005,7.045,7.003,7.021,19375.2
+1699989360000,7.02,7.078,7.015,7.073,22299.9
+1699989420000,7.073,7.077,7.042,7.059,25385.6
+1699989480000,7.058,7.061,7.0,7.013,18561.7
+1699989540000,7.013,7.013,6.978,6.981,14795.9
+1699989600000,6.981,6.995,6.935,6.946,37259.3
+1699989660000,6.947,6.992,6.937,6.965,32930.8
+1699989720000,6.965,7.004,6.953,6.996,18729.8
+1699989780000,6.998,7.0,6.95,6.951,13280.7
+1699989840000,6.95,6.971,6.942,6.958,9045.7
+1699989900000,6.959,6.997,6.957,6.994,13945.4
+1699989960000,6.995,7.026,6.994,7.02,9982.4
+1699990020000,7.019,7.034,7.006,7.029,8834.1
+1699990080000,7.03,7.035,6.952,6.971,35886.9
+1699990140000,6.97,6.976,6.938,6.966,15683.3
+1699990200000,6.966,6.988,6.949,6.953,13479.7
+1699990260000,6.954,6.986,6.952,6.983,6012.5
+1699990320000,6.981,6.985,6.951,6.959,7044.2
+1699990380000,6.961,6.979,6.954,6.964,5576.5
+1699990440000,6.965,6.986,6.948,6.98,9284.4
+1699990500000,6.98,7.002,6.973,6.999,10955.8
+1699990560000,7.0,7.008,6.991,7.0,4467.9
+1699990620000,7.001,7.008,6.991,7.004,3734.8
+1699990680000,7.006,7.025,7.0,7.015,5627.3
+1699990740000,7.015,7.015,6.996,6.998,4976.0
+1699990800000,6.998,7.011,6.989,7.004,6197.6
+1699990860000,7.005,7.035,7.005,7.03,4605.7
+1699990920000,7.032,7.046,7.026,7.042,8992.2
+1699990980000,7.043,7.062,7.041,7.054,13257.1
+1699991040000,7.055,7.065,7.037,7.047,4779.9
+1699991100000,7.046,7.054,7.032,7.041,10608.8
+1699991160000,7.04,7.046,7.004,7.007,14288.3
+1699991220000,7.007,7.027,7.002,7.011,19427.2
+1699991280000,7.013,7.013,6.984,6.99,7315.1
+1699991340000,6.99,6.997,6.978,6.991,7203.2
+1699991400000,6.99,7.008,6.989,6.994,11403.4
+1699991460000,6.994,7.005,6.978,6.979,6340.5
+1699991520000,6.98,6.988,6.971,6.978,6120.2
+1699991580000,6.979,6.993,6.972,6.991,5855.2
+1699991640000,6.992,6.996,6.975,6.986,6418.0
+1699991700000,6.987,6.996,6.98,6.981,3587.9
+1699991760000,6.981,7.005,6.981,6.986,8385.7
+1699991820000,6.988,7.003,6.981,7.001,7971.7
+1699991880000,7.002,7.02,6.999,7.016,7545.9
+1699991940000,7.016,7.026,7.011,7.026,5151.7
+1699992000000,7.024,7.025,6.992,6.996,12454.2
+1699992060000,6.997,7.045,6.991,7.036,15976.8
+1699992120000,7.035,7.035,7.016,7.019,5535.1
+1699992180000,7.019,7.048,7.015,7.043,7538.9
+1699992240000,7.042,7.08,7.04,7.066,15091.0
+1699992300000,7.065,7.075,7.057,7.074,12091.5
+1699992360000,7.074,7.082,7.063,7.08,18762.9
+1699992420000,7.079,7.083,7.066,7.077,7579.4
+1699992480000,7.078,7.09,7.077,7.086,9075.3
+1699992540000,7.086,7.115,7.085,7.102,9496.1
+1699992600000,7.101,7.112,7.098,7.104,8553.3
+1699992660000,7.104,7.137,7.101,7.127,14980.2
+1699992720000,7.126,7.128,7.105,7.11,8341.6
+1699992780000,7.11,7.12,7.107,7.118,8973.4
+1699992840000,7.118,7.129,7.116,7.129,4624.3
+1699992900000,7.13,7.162,7.127,7.141,17837.8
+1699992960000,7.14,7.153,7.133,7.144,6213.7
+1699993020000,7.144,7.147,7.103,7.112,11709.9
+1699993080000,7.113,7.133,7.113,7.125,8776.9
+1699993140000,7.126,7.142,7.122,7.133,6566.5
+1699993200000,7.133,7.138,7.121,7.133,4895.3
+1699993260000,7.133,7.141,7.126,7.131,12837.5
+1699993320000,7.132,7.137,7.112,7.122,10331.0
+1699993380000,7.123,7.124,7.112,7.112,4342.3
+1699993440000,7.113,7.12,7.102,7.109,10274.8
+1699993500000,7.11,7.114,7.092,7.093,9780.2
+1699993560000,7.095,7.104,7.088,7.09,9026.0
+1699993620000,7.089,7.101,7.078,7.078,6522.7
+1699993680000,7.083,7.091,7.074,7.087,8073.2
+1699993740000,7.088,7.09,7.073,7.078,8685.0
+1699993800000,7.079,7.088,7.073,7.084,6838.8
+1699993860000,7.085,7.089,7.061,7.064,5578.1
+1699993920000,7.064,7.086,7.059,7.084,4815.2
+1699993980000,7.084,7.088,7.08,7.083,3228.3
+1699994040000,7.083,7.085,7.073,7.078,3743.7
+1699994100000,7.081,7.094,7.081,7.086,5594.0
+1699994160000,7.082,7.103,7.079,7.103,6238.4
+1699994220000,7.104,7.129,7.1,7.119,8643.6
+1699994280000,7.119,7.124,7.101,7.105,6921.8
+1699994340000,7.105,7.12,7.101,7.101,3694.2
+1699994400000,7.102,7.107,7.092,7.093,6102.9
+1699994460000,7.094,7.103,7.09,7.09,5058.1
+1699994520000,7.09,7.09,7.071,7.086,6329.9
+1699994580000,7.087,7.116,7.087,7.108,8149.0
+1699994640000,7.106,7.13,7.098,7.117,8959.1
+1699994700000,7.118,7.127,7.093,7.094,9099.9
+1699994760000,7.095,7.107,7.087,7.096,6853.3
+1699994820000,7.094,7.102,7.088,7.102,3135.6
+1699994880000,7.101,7.101,7.079,7.085,5026.8
+1699994940000,7.085,7.094,7.075,7.085,9792.9
+1699995000000,7.083,7.094,7.073,7.074,5633.4
+1699995060000,7.076,7.102,7.076,7.1,3800.3
+1699995120000,7.1,7.1,7.08,7.093,8839.7
+1699995180000,7.092,7.096,7.074,7.075,9927.2
+1699995240000,7.076,7.088,7.053,7.087,13096.9
+1699995300000,7.085,7.085,7.065,7.065,3837.2
+1699995360000,7.066,7.078,7.053,7.07,10200.8
+1699995420000,7.071,7.074,7.063,7.063,4218.3
+1699995480000,7.065,7.076,7.063,7.065,3698.7
+1699995540000,7.066,7.072,7.059,7.063,4361.7
+1699995600000,7.062,7.074,7.057,7.068,4563.7
+1699995660000,7.067,7.073,7.06,7.072,1708.5
+1699995720000,7.072,7.096,7.069,7.093,4499.6
+1699995780000,7.093,7.098,7.083,7.097,4696.0
+1699995840000,7.097,7.119,7.097,7.106,12298.9
+1699995900000,7.106,7.109,7.089,7.092,3911.0
+1699995960000,7.094,7.103,7.082,7.082,5740.4
+1699996020000,7.083,7.083,7.059,7.071,6366.6
+1699996080000,7.074,7.079,7.069,7.071,2944.1
+1699996140000,7.072,7.099,7.072,7.099,3892.5
+1699996200000,7.098,7.115,7.083,7.115,4829.5
+1699996260000,7.115,7.117,7.103,7.107,4695.7
+1699996320000,7.105,7.116,7.104,7.105,4963.9
+1699996380000,7.106,7.107,7.079,7.086,4569.1
+1699996440000,7.086,7.087,7.072,7.078,2233.0
+1699996500000,7.075,7.086,7.062,7.075,6594.1
+1699996560000,7.076,7.08,7.068,7.071,4384.3
+1699996620000,7.071,7.089,7.069,7.086,4734.8
+1699996680000,7.085,7.113,7.085,7.113,2690.4
+1699996740000,7.113,7.117,7.091,7.098,5792.3
+1699996800000,7.098,7.111,7.086,7.106,3447.0
+1699996860000,7.11,7.118,7.102,7.115,6747.9
+1699996920000,7.115,7.121,7.109,7.121,3856.9
+1699996980000,7.121,7.167,7.121,7.159,24102.1
+1699997040000,7.161,7.176,7.137,7.151,26714.4
+1699997100000,7.152,7.164,7.135,7.135,7828.2
+1699997160000,7.134,7.145,7.124,7.144,6337.4
+1699997220000,7.144,7.157,7.138,7.138,6361.5
+1699997280000,7.138,7.138,7.109,7.113,8448.9
+1699997340000,7.114,7.124,7.104,7.112,8551.4
+1699997400000,7.112,7.128,7.101,7.101,10157.4
+1699997460000,7.106,7.123,7.099,7.123,6970.0
+1699997520000,7.124,7.152,7.12,7.147,6529.8
+1699997580000,7.148,7.171,7.148,7.154,12208.4
+1699997640000,7.154,7.177,7.154,7.169,4195.1
+1699997700000,7.169,7.178,7.158,7.161,7921.5
+1699997760000,7.161,7.164,7.15,7.159,5711.1
+1699997820000,7.159,7.163,7.142,7.144,3464.8
+1699997880000,7.145,7.146,7.137,7.146,2716.1
+1699997940000,7.144,7.149,7.139,7.143,1866.2
+1699998000000,7.139,7.167,7.139,7.161,6135.1
+1699998060000,7.161,7.172,7.151,7.169,5306.7
+1699998120000,7.17,7.176,7.134,7.136,4706.4
+1699998180000,7.137,7.146,7.128,7.143,7609.6
+1699998240000,7.141,7.143,7.124,7.138,8978.2
+1699998300000,7.139,7.148,7.119,7.127,5902.9
+1699998360000,7.128,7.142,7.128,7.135,4680.8
+1699998420000,7.135,7.148,7.125,7.137,5440.5
+1699998480000,7.135,7.135,7.121,7.133,4379.1
+1699998540000,7.132,7.147,7.128,7.142,6114.9
+1699998600000,7.144,7.159,7.136,7.151,5326.9
+1699998660000,7.151,7.167,7.151,7.167,4238.3
+1699998720000,7.164,7.169,7.158,7.161,4819.6
+1699998780000,7.162,7.172,7.16,7.167,4001.0
+1699998840000,7.168,7.168,7.16,7.165,2850.3
+1699998900000,7.164,7.167,7.159,7.167,2769.7
+1699998960000,7.166,7.166,7.152,7.157,2325.0
+1699999020000,7.156,7.176,7.145,7.166,5523.0
+1699999080000,7.166,7.171,7.161,7.162,5565.5
+1699999140000,7.166,7.17,7.143,7.153,7806.4
+1699999200000,7.153,7.17,7.149,7.169,3243.8
+1699999260000,7.17,7.174,7.156,7.165,5391.2
+1699999320000,7.166,7.174,7.163,7.17,3345.2
+1699999380000,7.17,7.17,7.159,7.162,4337.8
+1699999440000,7.162,7.162,7.144,7.148,3099.5
+1699999500000,7.149,7.151,7.132,7.136,4373.4
+1699999560000,7.137,7.137,7.13,7.132,1506.4
+1699999620000,7.132,7.137,7.129,7.132,2436.0
+1699999680000,7.132,7.147,7.131,7.144,3404.0
+1699999740000,7.144,7.156,7.137,7.151,7272.5
+1699999800000,7.148,7.155,7.134,7.154,2341.3
+1699999860000,7.154,7.172,7.153,7.16,3790.5
+1699999920000,7.161,7.171,7.157,7.158,2600.6
+1699999980000,7.163,7.163,7.138,7.141,4153.1
+1700000040000,7.139,7.145,7.135,7.141,2262.6
+1700000100000,7.14,7.158,7.14,7.149,3136.4
+1700000160000,7.149,7.149,7.13,7.14,5240.0
+1700000220000,7.138,7.154,7.135,7.138,3963.8
+1700000280000,7.138,7.156,7.135,7.156,2805.4
+1700000340000,7.153,7.164,7.149,7.16,2728.3
+1700000400000,7.163,7.163,7.146,7.146,1647.6
+1700000460000,7.145,7.15,7.128,7.131,4299.5
+1700000520000,7.131,7.133,7.112,7.12,6719.8
+1700000580000,7.119,7.124,7.109,7.114,4736.9
+1700000640000,7.112,7.115,7.104,7.112,4636.1
+1700000700000,7.112,7.121,7.109,7.116,3380.6
+1700000760000,7.115,7.118,7.108,7.118,4232.6
+1700000820000,7.12,7.132,7.118,7.119,3178.7
+1700000880000,7.122,7.126,7.117,7.117,1072.7
+1700000940000,7.116,7.132,7.11,7.129,4732.3
+1700001000000,7.129,7.129,7.111,7.115,1720.7
+1700001060000,7.116,7.12,7.092,7.096,7621.9
+1700001120000,7.096,7.11,7.095,7.107,2242.7
+1700001180000,7.107,7.113,7.106,7.11,3335.3
+1700001240000,7.11,7.112,7.104,7.107,3089.7
+1700001300000,7.109,7.113,7.104,7.109,2063.4
+1700001360000,7.11,7.112,7.108,7.11,1024.6
+1700001420000,7.111,7.119,7.111,7.118,1888.2
+1700001480000,7.118,7.122,7.106,7.122,3903.6
+1700001540000,7.121,7.138,7.12,7.134,2722.1
+1700001600000,7.135,7.154,7.133,7.153,4482.3
+1700001660000,7.153,7.161,7.148,7.158,5689.6
+1700001720000,7.157,7.159,7.151,7.155,1321.8
+1700001780000,7.155,7.165,7.152,7.165,1086.3
+1700001840000,7.164,7.166,7.154,7.158,8597.1
+1700001900000,7.158,7.159,7.151,7.154,2328.4
+1700001960000,7.155,7.164,7.153,7.164,1581.7
+1700002020000,7.165,7.18,7.165,7.179,2726.5
+1700002080000,7.179,7.186,7.179,7.184,1950.4
+1700002140000,7.184,7.198,7.183,7.197,3910.2
+1700002200000,7.198,7.208,7.198,7.205,5432.0
+1700002260000,7.207,7.229,7.206,7.227,8669.9
+1700002320000,7.227,7.227,7.207,7.208,3436.0
+1700002380000,7.207,7.208,7.194,7.194,7455.4
+1700002440000,7.194,7.22,7.192,7.219,14952.9
+1700002500000,7.219,7.219,7.195,7.196,3388.3
+1700002560000,7.196,7.2,7.184,7.186,6779.6
+1700002620000,7.186,7.201,7.184,7.194,5960.0
+1700002680000,7.193,7.194,7.174,7.177,6703.1
+1700002740000,7.178,7.181,7.17,7.181,8338.4
+1700002800000,7.181,7.223,7.18,7.223,11102.1
+1700002860000,7.221,7.228,7.215,7.215,5993.9
+1700002920000,7.215,7.216,7.187,7.19,5491.9
+1700002980000,7.19,7.195,7.18,7.18,5253.1
+1700003040000,7.18,7.206,7.176,7.189,8311.9
+1700003100000,7.189,7.205,7.178,7.203,9865.4
+1700003160000,7.202,7.211,7.19,7.19,5737.8
+1700003220000,7.188,7.209,7.188,7.208,6839.4
+1700003280000,7.209,7.211,7.195,7.199,5207.2
+1700003340000,7.198,7.202,7.195,7.2,3371.7
+1700003400000,7.199,7.202,7.193,7.199,3677.1
+1700003460000,7.2,7.212,7.199,7.211,2375.1
+1700003520000,7.211,7.281,7.21,7.262,59545.3
+1700003580000,7.262,7.284,7.248,7.279,16028.0
+1700003640000,7.279,7.289,7.271,7.284,9737.3
+1700003700000,7.283,7.285,7.266,7.271,11735.5
+1700003760000,7.271,7.3,7.269,7.282,17408.1
+1700003820000,7.282,7.328,7.268,7.312,37887.6
+1700003880000,7.313,7.321,7.29,7.31,17830.5
+1700003940000,7.311,7.37,7.311,7.368,29082.9
+1700004000000,7.368,7.368,7.326,7.34,32109.7
+1700004060000,7.339,7.344,7.325,7.337,14657.7
+1700004120000,7.336,7.359,7.334,7.343,11167.5
+1700004180000,7.343,7.369,7.33,7.367,15078.1
+1700004240000,7.366,7.379,7.362,7.368,10355.7
+1700004300000,7.367,7.374,7.36,7.363,9726.5
+1700004360000,7.363,7.363,7.341,7.344,9775.8
+1700004420000,7.344,7.358,7.34,7.347,5114.0
+1700004480000,7.346,7.382,7.346,7.378,23523.3
+1700004540000,7.379,7.384,7.352,7.352,8478.0
+1700004600000,7.352,7.367,7.346,7.367,7993.7
+1700004660000,7.368,7.37,7.33,7.335,27390.3
+1700004720000,7.336,7.338,7.298,7.32,20996.3
+1700004780000,7.317,7.326,7.304,7.315,11646.5
+1700004840000,7.313,7.318,7.291,7.292,8083.9
+1700004900000,7.293,7.31,7.293,7.302,5586.4
+1700004960000,7.302,7.302,7.277,7.279,8753.1
+1700005020000,7.28,7.295,7.278,7.292,11790.8
+1700005080000,7.293,7.303,7.288,7.289,4565.2
+1700005140000,7.29,7.307,7.289,7.307,5126.6
+1700005200000,7.306,7.325,7.304,7.32,4758.0
+1700005260000,7.321,7.321,7.296,7.297,4809.3
+1700005320000,7.297,7.304,7.293,7.296,2687.8
+1700005380000,7.297,7.306,7.284,7.306,6020.1
+1700005440000,7.305,7.315,7.3,7.304,2862.6
+1700005500000,7.301,7.32,7.294,7.312,8332.5
+1700005560000,7.311,7.342,7.308,7.338,6235.9
+1700005620000,7.338,7.341,7.33,7.341,8216.3
+1700005680000,7.341,7.344,7.333,7.338,4390.8
+1700005740000,7.338,7.339,7.326,7.33,4895.9
+1700005800000,7.33,7.344,7.329,7.337,6910.3
+1700005860000,7.338,7.376,7.338,7.365,29368.8
+1700005920000,7.366,7.383,7.362,7.364,14198.6
+1700005980000,7.365,7.365,7.347,7.356,6470.1
+1700006040000,7.356,7.356,7.336,7.337,9355.6
+1700006100000,7.336,7.336,7.321,7.324,3321.4
+1700006160000,7.324,7.326,7.313,7.32,5567.0
+1700006220000,7.319,7.345,7.319,7.344,5685.9
+1700006280000,7.344,7.344,7.321,7.321,5737.5
+1700006340000,7.321,7.331,7.321,7.328,2814.8
+1700006400000,7.328,7.331,7.283,7.289,23551.0
+1700006460000,7.288,7.303,7.265,7.276,18481.8
+1700006520000,7.276,7.301,7.274,7.301,9968.6
+1700006580000,7.301,7.356,7.301,7.356,8590.2
+1700006640000,7.355,7.379,7.354,7.358,11864.2
+1700006700000,7.359,7.365,7.344,7.344,8219.5
+1700006760000,7.344,7.345,7.324,7.324,4906.3
+1700006820000,7.325,7.326,7.306,7.318,5429.3
+1700006880000,7.318,7.321,7.263,7.283,23080.1
+1700006940000,7.283,7.3,7.265,7.265,8350.5
+1700007000000,7.264,7.3,7.262,7.3,13896.8
+1700007060000,7.301,7.305,7.269,7.272,11038.3
+1700007120000,7.272,7.298,7.272,7.294,2996.8
+1700007180000,7.292,7.297,7.274,7.279,4463.6
+1700007240000,7.278,7.298,7.273,7.293,5138.7
+1700007300000,7.292,7.331,7.287,7.325,8309.9
+1700007360000,7.325,7.368,7.314,7.368,11678.4
+1700007420000,7.367,7.396,7.367,7.39,15496.6
+1700007480000,7.388,7.435,7.383,7.432,24412.0
+1700007540000,7.432,7.459,7.406,7.447,32748.8
+1700007600000,7.447,7.464,7.414,7.416,20935.9
+1700007660000,7.415,7.429,7.384,7.388,13102.8
+1700007720000,7.388,7.428,7.388,7.421,6481.3
+1700007780000,7.421,7.435,7.409,7.433,10387.2
+1700007840000,7.432,7.455,7.413,7.416,7686.0
+1700007900000,7.416,7.432,7.403,7.406,5263.2
+1700007960000,7.405,7.414,7.396,7.396,4892.6
+1700008020000,7.396,7.402,7.383,7.385,5490.5
+1700008080000,7.386,7.395,7.382,7.395,5716.3
+1700008140000,7.395,7.397,7.377,7.382,3983.9
+1700008200000,7.382,7.408,7.382,7.394,9313.7
+1700008260000,7.395,7.395,7.34,7.347,10209.8
+1700008320000,7.348,7.369,7.346,7.355,8581.9
+1700008380000,7.354,7.362,7.339,7.339,7512.3
+1700008440000,7.342,7.363,7.34,7.351,5443.2
+1700008500000,7.351,7.385,7.35,7.38,6452.8
+1700008560000,7.379,7.401,7.355,7.355,18023.8
+1700008620000,7.356,7.356,7.344,7.356,4602.4
+1700008680000,7.354,7.36,7.324,7.344,9975.7
+1700008740000,7.342,7.358,7.34,7.35,3783.2
+1700008800000,7.35,7.363,7.341,7.363,3979.4
+1700008860000,7.362,7.383,7.353,7.378,5449.1
+1700008920000,7.377,7.381,7.362,7.37,4681.4
+1700008980000,7.37,7.376,7.362,7.373,4027.9
+1700009040000,7.373,7.373,7.346,7.348,4922.2
+1700009100000,7.347,7.359,7.336,7.347,8565.1
+1700009160000,7.346,7.352,7.339,7.34,4042.9
+1700009220000,7.34,7.342,7.322,7.331,5806.9
+1700009280000,7.331,7.334,7.304,7.306,5967.0
+1700009340000,7.306,7.321,7.306,7.315,4223.2
+1700009400000,7.314,7.338,7.314,7.335,4303.0
+1700009460000,7.335,7.342,7.326,7.333,4156.7
+1700009520000,7.333,7.34,7.297,7.298,4565.7
+1700009580000,7.298,7.306,7.29,7.299,5269.6
+1700009640000,7.296,7.296,7.269,7.287,11520.1
+1700009700000,7.288,7.294,7.277,7.29,7262.1
+1700009760000,7.288,7.304,7.288,7.3,8205.5
+1700009820000,7.3,7.301,7.284,7.292,4388.4
+1700009880000,7.292,7.317,7.29,7.304,8976.3
+1700009940000,7.305,7.308,7.296,7.296,2456.1
+1700010000000,7.296,7.309,7.29,7.305,4982.7
+1700010060000,7.305,7.305,7.272,7.275,6981.8
+1700010120000,7.276,7.295,7.271,7.288,6777.8
+1700010180000,7.286,7.292,7.264,7.267,4947.0
+1700010240000,7.267,7.267,7.226,7.234,23919.9
+1700010300000,7.235,7.255,7.235,7.255,15023.9
+1700010360000,7.254,7.254,7.23,7.247,15221.0
+1700010420000,7.25,7.272,7.247,7.264,9889.3
+1700010480000,7.264,7.278,7.257,7.266,10175.4
+1700010540000,7.269,7.29,7.269,7.282,6432.5
+1700010600000,7.282,7.301,7.272,7.3,7169.7
+1700010660000,7.298,7.314,7.294,7.308,8069.3
+1700010720000,7.308,7.32,7.289,7.297,10552.6
+1700010780000,7.298,7.302,7.29,7.291,3142.0
+1700010840000,7.291,7.293,7.274,7.275,4524.8
+1700010900000,7.275,7.29,7.271,7.29,7555.5
+1700010960000,7.289,7.291,7.278,7.285,2363.7
+1700011020000,7.285,7.315,7.285,7.302,6328.4
+1700011080000,7.302,7.307,7.274,7.278,3865.6
+1700011140000,7.277,7.281,7.259,7.263,6120.2
+1700011200000,7.261,7.281,7.257,7.269,6018.8
+1700011260000,7.269,7.278,7.266,7.278,3112.7
+1700011320000,7.277,7.279,7.257,7.258,5563.6
+1700011380000,7.257,7.267,7.247,7.258,10168.6
+1700011440000,7.258,7.259,7.235,7.24,5456.9
+1700011500000,7.244,7.251,7.233,7.243,8048.4
+1700011560000,7.244,7.246,7.23,7.246,2760.4
+1700011620000,7.246,7.259,7.241,7.253,4774.2
+1700011680000,7.252,7.263,7.251,7.253,2868.0
+1700011740000,7.25,7.261,7.25,7.261,2466.4
+1700011800000,7.26,7.268,7.236,7.237,5401.5
+1700011860000,7.239,7.25,7.222,7.248,9061.6
+1700011920000,7.247,7.247,7.214,7.215,7186.2
+1700011980000,7.216,7.221,7.207,7.211,14364.6
+1700012040000,7.213,7.221,7.206,7.209,5856.5
+1700012100000,7.211,7.22,7.209,7.217,3337.4
+1700012160000,7.217,7.236,7.215,7.236,5254.3
+1700012220000,7.235,7.242,7.22,7.223,6068.1
+1700012280000,7.224,7.238,7.222,7.224,3886.5
+1700012340000,7.223,7.232,7.218,7.219,2478.2
+1700012400000,7.219,7.225,7.209,7.209,2091.9
+1700012460000,7.209,7.209,7.189,7.205,10751.0
+1700012520000,7.205,7.206,7.196,7.205,3184.4
+1700012580000,7.204,7.204,7.187,7.187,9176.3
+1700012640000,7.193,7.194,7.113,7.153,77002.6
+1700012700000,7.153,7.172,7.15,7.17,16420.6
+1700012760000,7.17,7.179,7.147,7.149,9302.9
+1700012820000,7.149,7.154,7.14,7.149,7441.0
+1700012880000,7.15,7.153,7.133,7.137,6534.9
+1700012940000,7.137,7.148,7.122,7.148,6963.0
+1700013000000,7.146,7.152,7.136,7.145,5944.7
+1700013060000,7.144,7.15,7.137,7.137,5436.7
+1700013120000,7.136,7.137,7.127,7.132,3889.5
+1700013180000,7.133,7.143,7.131,7.137,3113.9
+1700013240000,7.136,7.137,7.13,7.13,1608.2
+1700013300000,7.13,7.138,7.126,7.127,6621.5
+1700013360000,7.128,7.139,7.125,7.138,3810.0
+1700013420000,7.136,7.149,7.132,7.148,3056.0
+1700013480000,7.149,7.158,7.148,7.154,2569.6
+1700013540000,7.154,7.156,7.133,7.135,6214.9
+1700013600000,7.132,7.165,7.129,7.165,7506.7
+1700013660000,7.165,7.19,7.154,7.186,7390.4
+1700013720000,7.186,7.194,7.182,7.188,5289.5
+1700013780000,7.187,7.189,7.174,7.182,5262.1
+1700013840000,7.183,7.188,7.162,7.164,6530.5
+1700013900000,7.163,7.18,7.146,7.146,4127.6
+1700013960000,7.146,7.16,7.146,7.148,2837.9
+1700014020000,7.148,7.192,7.148,7.192,5480.8
+1700014080000,7.192,7.211,7.179,7.183,9475.0
+1700014140000,7.181,7.183,7.17,7.171,3765.0
+1700014200000,7.17,7.179,7.161,7.164,4408.8
+1700014260000,7.163,7.168,7.154,7.159,2896.6
+1700014320000,7.159,7.165,7.156,7.164,1778.9
+1700014380000,7.166,7.178,7.166,7.169,6033.4
+1700014440000,7.17,7.17,7.155,7.165,6931.5
+1700014500000,7.166,7.188,7.155,7.182,5004.2
+1700014560000,7.181,7.182,7.169,7.177,2756.5
+1700014620000,7.178,7.183,7.166,7.166,2184.3
+1700014680000,7.166,7.173,7.152,7.152,3519.4
+1700014740000,7.15,7.165,7.143,7.165,5357.2
+1700014800000,7.165,7.166,7.15,7.15,3002.9
+1700014860000,7.151,7.171,7.15,7.159,5432.9
+1700014920000,7.158,7.169,7.158,7.166,2100.7
+1700014980000,7.167,7.173,7.158,7.172,2127.5
+1700015040000,7.171,7.171,7.16,7.165,1653.8
+1700015100000,7.166,7.173,7.166,7.171,2637.7
+1700015160000,7.171,7.182,7.168,7.173,5600.9
+1700015220000,7.175,7.182,7.172,7.179,2824.7
+1700015280000,7.18,7.18,7.168,7.173,1653.0
+1700015340000,7.172,7.172,7.158,7.165,3093.8
+1700015400000,7.164,7.166,7.152,7.166,4848.9
+1700015460000,7.167,7.187,7.165,7.184,3064.3
+1700015520000,7.185,7.197,7.183,7.191,6442.8
+1700015580000,7.192,7.199,7.189,7.189,3077.9
+1700015640000,7.188,7.192,7.184,7.192,2633.5
+1700015700000,7.19,7.193,7.182,7.192,3563.2
+1700015760000,7.193,7.198,7.189,7.191,2209.8
+1700015820000,7.19,7.191,7.17,7.17,3584.4
+1700015880000,7.169,7.171,7.165,7.169,1609.4
+1700015940000,7.169,7.18,7.169,7.173,1699.9
+1700016000000,7.172,7.176,7.169,7.173,1389.9
+1700016060000,7.173,7.178,7.168,7.168,2531.2
+1700016120000,7.169,7.169,7.159,7.161,1816.8
+1700016180000,7.161,7.161,7.153,7.153,1739.8
+1700016240000,7.153,7.153,7.133,7.142,4625.8
+1700016300000,7.142,7.15,7.132,7.143,9361.8
+1700016360000,7.144,7.153,7.14,7.153,2068.9
+1700016420000,7.154,7.164,7.154,7.156,2007.1
+1700016480000,7.156,7.166,7.152,7.162,3347.1
+1700016540000,7.161,7.165,7.153,7.158,5495.5
+1700016600000,7.159,7.182,7.157,7.176,5221.7
+1700016660000,7.177,7.204,7.177,7.201,8791.0
+1700016720000,7.201,7.211,7.2,7.206,5937.6
+1700016780000,7.208,7.216,7.197,7.197,9264.9
+1700016840000,7.198,7.199,7.173,7.178,8921.0
+1700016900000,7.179,7.181,7.17,7.172,3344.8
+1700016960000,7.172,7.176,7.167,7.176,3384.4
+1700017020000,7.178,7.185,7.171,7.185,2662.2
+1700017080000,7.187,7.191,7.184,7.185,2223.4
+1700017140000,7.186,7.193,7.186,7.192,1164.9
+1700017200000,7.191,7.196,7.185,7.187,4236.4
+1700017260000,7.187,7.189,7.177,7.178,4020.0
+1700017320000,7.175,7.177,7.172,7.174,2116.9
+1700017380000,7.173,7.189,7.173,7.187,4771.9
+1700017440000,7.189,7.192,7.176,7.177,3656.4
+1700017500000,7.178,7.193,7.172,7.178,10654.9
+1700017560000,7.178,7.192,7.178,7.19,4364.4
+1700017620000,7.189,7.207,7.186,7.206,4233.5
+1700017680000,7.205,7.221,7.205,7.221,5883.7
+1700017740000,7.221,7.228,7.216,7.222,7305.2
+1700017800000,7.222,7.262,7.222,7.26,13322.2
+1700017860000,7.261,7.272,7.236,7.236,9962.3
+1700017920000,7.235,7.265,7.235,7.262,8797.9
+1700017980000,7.261,7.262,7.242,7.256,6914.5
+1700018040000,7.255,7.255,7.241,7.244,3216.5
+1700018100000,7.244,7.244,7.23,7.239,8112.2
+1700018160000,7.239,7.239,7.223,7.234,4302.0
+1700018220000,7.234,7.249,7.227,7.249,3511.1
+1700018280000,7.249,7.251,7.231,7.231,4462.3
+1700018340000,7.229,7.247,7.223,7.234,4319.7
+1700018400000,7.237,7.245,7.234,7.237,3441.1
+1700018460000,7.239,7.242,7.23,7.234,1918.7
+1700018520000,7.234,7.247,7.232,7.236,2527.7
+1700018580000,7.236,7.237,7.225,7.226,835.9
+1700018640000,7.225,7.227,7.217,7.218,4663.7
+1700018700000,7.218,7.225,7.214,7.222,1790.2
+1700018760000,7.223,7.243,7.221,7.236,3637.9
+1700018820000,7.234,7.266,7.233,7.265,6014.2
+1700018880000,7.263,7.283,7.261,7.267,7857.0
+1700018940000,7.268,7.293,7.267,7.283,16689.5
+1700019000000,7.283,7.283,7.265,7.272,6508.9
+1700019060000,7.273,7.279,7.272,7.279,4189.4
+1700019120000,7.278,7.282,7.27,7.282,5780.0
+1700019180000,7.283,7.287,7.268,7.284,5796.1
+1700019240000,7.285,7.295,7.284,7.286,3257.3
+1700019300000,7.286,7.29,7.262,7.269,8415.2
+1700019360000,7.268,7.273,7.251,7.261,4392.2
+1700019420000,7.263,7.265,7.243,7.249,1976.8
+1700019480000,7.25,7.25,7.229,7.23,3760.7
+1700019540000,7.23,7.232,7.224,7.227,4386.7
+1700019600000,7.229,7.237,7.212,7.212,5567.6
+1700019660000,7.214,7.215,7.202,7.211,5083.5
+1700019720000,7.212,7.216,7.191,7.195,4228.2
+1700019780000,7.196,7.203,7.187,7.203,4409.2
+1700019840000,7.203,7.22,7.203,7.22,2687.1
+1700019900000,7.218,7.241,7.213,7.219,9687.5
+1700019960000,7.217,7.247,7.216,7.246,6407.8
+1700020020000,7.247,7.264,7.237,7.258,6045.3
+1700020080000,7.255,7.261,7.246,7.257,5627.3
+1700020140000,7.257,7.262,7.251,7.255,2689.4
+1700020200000,7.256,7.273,7.254,7.271,8879.3
+1700020260000,7.271,7.294,7.267,7.286,10353.8
+1700020320000,7.286,7.301,7.284,7.3,5975.2
+1700020380000,7.3,7.304,7.267,7.285,8552.7
+1700020440000,7.285,7.301,7.285,7.299,2995.4
+1700020500000,7.299,7.303,7.289,7.301,8537.1
+1700020560000,7.3,7.325,7.295,7.319,8595.5
+1700020620000,7.318,7.345,7.313,7.344,13643.4
+1700020680000,7.344,7.355,7.332,7.334,14044.0
+1700020740000,7.335,7.336,7.307,7.328,7775.8
+1700020800000,7.328,7.369,7.324,7.331,15446.1
+1700020860000,7.33,7.356,7.317,7.348,11539.2
+1700020920000,7.347,7.373,7.339,7.355,11598.5
+1700020980000,7.355,7.356,7.34,7.346,7896.1
+1700021040000,7.348,7.349,7.315,7.316,16954.4
+1700021100000,7.317,7.324,7.309,7.319,4609.7
+1700021160000,7.319,7.357,7.319,7.357,6373.9
+1700021220000,7.357,7.366,7.326,7.328,7081.6
+1700021280000,7.328,7.344,7.328,7.343,6188.7
+1700021340000,7.344,7.372,7.344,7.354,6606.7
+1700021400000,7.354,7.385,7.354,7.385,25953.8
+1700021460000,7.385,7.404,7.378,7.397,11483.4
+1700021520000,7.395,7.408,7.379,7.391,7517.0
+1700021580000,7.391,7.397,7.356,7.383,12812.1
+1700021640000,7.382,7.382,7.36,7.369,8123.4
+1700021700000,7.371,7.374,7.35,7.35,7890.6
+1700021760000,7.349,7.353,7.319,7.324,10594.1
+1700021820000,7.326,7.393,7.325,7.39,12913.3
+1700021880000,7.386,7.386,7.337,7.353,16636.5
+1700021940000,7.355,7.363,7.344,7.354,6417.0
+1700022000000,7.354,7.375,7.348,7.365,5417.0
+1700022060000,7.365,7.368,7.348,7.349,6484.9
+1700022120000,7.349,7.383,7.343,7.383,5941.2
+1700022180000,7.383,7.394,7.375,7.391,4702.3
+1700022240000,7.392,7.424,7.388,7.423,12772.7
+1700022300000,7.422,7.494,7.418,7.481,78165.5
+1700022360000,7.481,7.49,7.453,7.464,19797.9
+1700022420000,7.463,7.468,7.447,7.461,12405.6
+1700022480000,7.461,7.471,7.433,7.437,12084.6
+1700022540000,7.436,7.442,7.412,7.425,10477.3
+1700022600000,7.426,7.434,7.401,7.411,9022.1
+1700022660000,7.411,7.446,7.404,7.439,8590.1
+1700022720000,7.439,7.44,7.374,7.381,20208.0
+1700022780000,7.381,7.412,7.375,7.39,10417.8
+1700022840000,7.391,7.413,7.388,7.395,5437.2
+1700022900000,7.395,7.411,7.387,7.404,17053.8
+1700022960000,7.402,7.403,7.387,7.403,4026.6
+1700023020000,7.404,7.42,7.391,7.416,8330.3
+1700023080000,7.416,7.429,7.405,7.413,5704.0
+1700023140000,7.414,7.428,7.405,7.42,9905.0
+1700023200000,7.419,7.427,7.413,7.42,4498.4
+1700023260000,7.419,7.446,7.401,7.412,16129.7
+1700023320000,7.412,7.425,7.406,7.409,7461.7
+1700023380000,7.408,7.436,7.407,7.436,4027.2
+1700023440000,7.435,7.45,7.427,7.44,6736.2
+1700023500000,7.439,7.439,7.41,7.418,5679.4
+1700023560000,7.418,7.421,7.404,7.419,2427.2
+1700023620000,7.417,7.446,7.412,7.444,4631.3
+1700023680000,7.443,7.455,7.441,7.448,5486.9
+1700023740000,7.448,7.45,7.428,7.429,2877.7
+1700023800000,7.427,7.45,7.405,7.449,8956.5
+1700023860000,7.447,7.455,7.443,7.443,5461.6
+1700023920000,7.441,7.451,7.434,7.437,3428.8
+1700023980000,7.435,7.449,7.42,7.443,6545.2
+1700024040000,7.444,7.449,7.43,7.43,3468.7
+1700024100000,7.431,7.438,7.425,7.431,1610.8
+1700024160000,7.432,7.454,7.422,7.452,11545.0
+1700024220000,7.45,7.453,7.428,7.453,4990.0
+1700024280000,7.453,7.461,7.448,7.455,3635.6
+1700024340000,7.455,7.463,7.446,7.45,4990.0
+1700024400000,7.449,7.454,7.354,7.404,107351.3
+1700024460000,7.404,7.411,7.384,7.392,9787.8
+1700024520000,7.392,7.412,7.381,7.41,18698.1
+1700024580000,7.411,7.425,7.398,7.403,13162.1
+1700024640000,7.404,7.404,7.355,7.364,18486.0
+1700024700000,7.361,7.37,7.334,7.36,21363.6
+1700024760000,7.359,7.359,7.305,7.316,32168.3
+1700024820000,7.318,7.336,7.318,7.326,10048.5
+1700024880000,7.328,7.337,7.324,7.337,4076.7
+1700024940000,7.337,7.337,7.319,7.329,4331.9
+1700025000000,7.327,7.34,7.325,7.339,1539.9
+1700025060000,7.341,7.356,7.34,7.343,3848.6
+1700025120000,7.343,7.345,7.328,7.337,3244.3
+1700025180000,7.338,7.344,7.33,7.334,4340.5
+1700025240000,7.335,7.341,7.329,7.333,3575.4
+1700025300000,7.334,7.346,7.326,7.326,8627.9
+1700025360000,7.328,7.331,7.317,7.324,4957.0
+1700025420000,7.323,7.326,7.316,7.324,3061.6
+1700025480000,7.327,7.334,7.322,7.331,7870.1
+1700025540000,7.33,7.331,7.324,7.326,1312.9
+1700025600000,7.326,7.33,7.322,7.323,1152.4
+1700025660000,7.322,7.331,7.322,7.326,4437.9
+1700025720000,7.326,7.327,7.317,7.318,1898.6
+1700025780000,7.32,7.32,7.302,7.307,9988.0
+1700025840000,7.306,7.336,7.301,7.317,9802.2
+1700025900000,7.316,7.342,7.316,7.341,7837.4
+1700025960000,7.342,7.35,7.34,7.342,4699.7
+1700026020000,7.342,7.342,7.333,7.338,2592.3
+1700026080000,7.337,7.337,7.323,7.323,6947.8
+1700026140000,7.324,7.328,7.323,7.325,1600.2
+1700026200000,7.325,7.326,7.313,7.313,1537.0
+1700026260000,7.314,7.322,7.311,7.32,3433.1
+1700026320000,7.318,7.32,7.305,7.32,5961.1
+1700026380000,7.319,7.351,7.319,7.344,5258.3
+1700026440000,7.344,7.36,7.344,7.345,7239.2
+1700026500000,7.345,7.36,7.328,7.36,5283.8
+1700026560000,7.361,7.364,7.355,7.36,2716.9
+1700026620000,7.359,7.361,7.344,7.347,6446.6
+1700026680000,7.344,7.35,7.339,7.342,3556.6
+1700026740000,7.34,7.341,7.323,7.332,2724.5
+1700026800000,7.331,7.335,7.321,7.333,2191.6
+1700026860000,7.334,7.344,7.334,7.336,2271.7
+1700026920000,7.338,7.348,7.336,7.34,1788.1
+1700026980000,7.34,7.36,7.34,7.36,3133.8
+1700027040000,7.36,7.372,7.353,7.354,2732.3
+1700027100000,7.354,7.375,7.348,7.355,9583.2
+1700027160000,7.355,7.359,7.341,7.359,5601.1
+1700027220000,7.361,7.371,7.345,7.345,3438.5
+1700027280000,7.344,7.356,7.338,7.338,4245.7
+1700027340000,7.34,7.34,7.323,7.328,6029.1
+1700027400000,7.328,7.332,7.318,7.325,5181.7
+1700027460000,7.324,7.332,7.318,7.321,6684.0
+1700027520000,7.321,7.336,7.321,7.333,1437.8
+1700027580000,7.333,7.333,7.312,7.323,8212.2
+1700027640000,7.323,7.339,7.323,7.331,7452.7
+1700027700000,7.332,7.332,7.322,7.324,2767.7
+1700027760000,7.324,7.332,7.319,7.322,3159.9
+1700027820000,7.323,7.327,7.312,7.32,4219.2
+1700027880000,7.32,7.324,7.317,7.321,1571.4
+1700027940000,7.321,7.321,7.3,7.313,8334.1
+1700028000000,7.313,7.319,7.293,7.297,9696.7
+1700028060000,7.296,7.307,7.287,7.304,6826.6
+1700028120000,7.304,7.307,7.294,7.294,4993.6
+1700028180000,7.295,7.296,7.266,7.287,22022.7
+1700028240000,7.287,7.292,7.269,7.277,13424.2
+1700028300000,7.278,7.288,7.276,7.279,7566.0
+1700028360000,7.281,7.283,7.276,7.28,3814.7
+1700028420000,7.281,7.286,7.275,7.278,3841.4
+1700028480000,7.281,7.284,7.273,7.274,6355.3
+1700028540000,7.274,7.285,7.27,7.282,7231.4
+1700028600000,7.282,7.283,7.269,7.269,5370.7
+1700028660000,7.269,7.27,7.257,7.259,7428.1
+1700028720000,7.26,7.264,7.25,7.258,4944.1
+1700028780000,7.259,7.262,7.251,7.255,4338.0
+1700028840000,7.256,7.262,7.253,7.256,3561.9
+1700028900000,7.256,7.271,7.253,7.268,3497.8
+1700028960000,7.271,7.273,7.256,7.268,4011.2
+1700029020000,7.268,7.268,7.257,7.267,2909.0
+1700029080000,7.265,7.269,7.257,7.263,5252.2
+1700029140000,7.263,7.27,7.26,7.262,3823.7
+1700029200000,7.262,7.27,7.256,7.27,4415.8
+1700029260000,7.27,7.273,7.267,7.273,2430.1
+1700029320000,7.272,7.284,7.269,7.277,4524.8
+1700029380000,7.277,7.277,7.263,7.264,2447.1
+1700029440000,7.264,7.274,7.261,7.267,4987.9
+1700029500000,7.267,7.267,7.255,7.263,4043.8
+1700029560000,7.262,7.265,7.257,7.26,2257.9
+1700029620000,7.261,7.265,7.256,7.26,2146.8
+1700029680000,7.26,7.267,7.256,7.256,1814.6
+1700029740000,7.256,7.265,7.252,7.263,3485.1
+1700029800000,7.263,7.283,7.262,7.28,5900.1
+1700029860000,7.28,7.287,7.271,7.275,3354.8
+1700029920000,7.272,7.276,7.265,7.265,2752.8
+1700029980000,7.265,7.272,7.255,7.256,5106.7
+1700030040000,7.255,7.26,7.252,7.259,2692.2
+1700030100000,7.26,7.277,7.259,7.271,3395.8
+1700030160000,7.273,7.276,7.271,7.271,2785.1
+1700030220000,7.271,7.278,7.271,7.275,921.3
+1700030280000,7.275,7.28,7.265,7.268,6488.6
+1700030340000,7.269,7.277,7.264,7.273,2359.3
+1700030400000,7.273,7.277,7.272,7.276,1116.5
+1700030460000,7.277,7.281,7.271,7.271,3482.2
+1700030520000,7.27,7.28,7.27,7.278,2396.0
+1700030580000,7.279,7.288,7.279,7.285,2513.8
+1700030640000,7.286,7.291,7.284,7.286,3391.0
+1700030700000,7.288,7.292,7.281,7.291,4203.5
+1700030760000,7.291,7.293,7.279,7.292,7458.5
+1700030820000,7.293,7.303,7.293,7.298,5545.8
+1700030880000,7.298,7.305,7.297,7.302,4284.4
+1700030940000,7.302,7.305,7.297,7.303,2648.0
+1700031000000,7.302,7.304,7.291,7.291,3085.6
+1700031060000,7.292,7.305,7.292,7.296,4478.3
+1700031120000,7.295,7.307,7.294,7.303,5368.1
+1700031180000,7.302,7.308,7.301,7.301,2519.8
+1700031240000,7.301,7.304,7.298,7.298,2519.3
+1700031300000,7.299,7.302,7.292,7.292,3346.7
+1700031360000,7.292,7.292,7.273,7.278,9349.7
+1700031420000,7.278,7.284,7.274,7.276,3020.1
+1700031480000,7.277,7.282,7.271,7.274,4091.6
+1700031540000,7.275,7.276,7.258,7.259,9510.1
+1700031600000,7.259,7.272,7.259,7.266,4763.7
+1700031660000,7.265,7.271,7.257,7.267,4520.9
+1700031720000,7.266,7.269,7.262,7.267,2775.4
+1700031780000,7.266,7.273,7.26,7.272,4639.9
+1700031840000,7.271,7.272,7.257,7.257,4012.4
+1700031900000,7.258,7.264,7.256,7.258,4538.4
+1700031960000,7.258,7.258,7.244,7.247,8606.8
+1700032020000,7.247,7.25,7.237,7.237,4103.0
+1700032080000,7.236,7.236,7.224,7.228,10573.5
+1700032140000,7.227,7.237,7.227,7.234,5291.4
+1700032200000,7.235,7.255,7.235,7.255,5219.6
+1700032260000,7.255,7.255,7.242,7.243,6480.0
+1700032320000,7.241,7.251,7.24,7.251,2276.6
+1700032380000,7.251,7.253,7.249,7.251,1800.2
+1700032440000,7.253,7.254,7.243,7.247,1823.3
+1700032500000,7.246,7.246,7.239,7.243,2408.4
+1700032560000,7.242,7.245,7.238,7.243,2286.8
+1700032620000,7.244,7.25,7.241,7.25,2929.7
+1700032680000,7.25,7.263,7.25,7.262,3502.4
+1700032740000,7.261,7.261,7.241,7.241,6820.6
+1700032800000,7.241,7.241,7.227,7.228,2664.5
+1700032860000,7.228,7.235,7.222,7.233,4040.0
+1700032920000,7.232,7.234,7.224,7.226,3111.4
+1700032980000,7.226,7.23,7.212,7.217,8934.7
+1700033040000,7.217,7.226,7.212,7.226,5988.2
+1700033100000,7.227,7.238,7.227,7.238,3545.9
+1700033160000,7.239,7.246,7.224,7.224,6565.0
+1700033220000,7.223,7.223,7.214,7.218,4657.1
+1700033280000,7.218,7.218,7.21,7.213,4083.6
+1700033340000,7.214,7.226,7.214,7.225,4461.6
+1700033400000,7.226,7.25,7.226,7.238,5678.9
+1700033460000,7.238,7.253,7.238,7.251,6236.7
+1700033520000,7.252,7.254,7.231,7.238,4628.8
+1700033580000,7.238,7.238,7.208,7.22,25328.6
+1700033640000,7.221,7.221,7.204,7.207,10318.1
+1700033700000,7.206,7.209,7.201,7.208,2265.1
+1700033760000,7.207,7.22,7.204,7.219,8124.2
+1700033820000,7.219,7.227,7.216,7.224,4530.1
+1700033880000,7.224,7.239,7.224,7.238,1006.5
+1700033940000,7.238,7.24,7.226,7.232,3973.8
+1700034000000,7.234,7.25,7.234,7.248,4374.5
+1700034060000,7.248,7.259,7.246,7.256,3950.2
+1700034120000,7.258,7.262,7.246,7.261,5136.0
+1700034180000,7.261,7.277,7.26,7.275,6962.0
+1700034240000,7.275,7.277,7.264,7.271,8173.1
+1700034300000,7.272,7.286,7.262,7.284,10632.3
+1700034360000,7.284,7.29,7.268,7.273,6122.5
+1700034420000,7.273,7.273,7.243,7.25,12957.9
+1700034480000,7.25,7.283,7.25,7.283,8353.4
+1700034540000,7.283,7.309,7.283,7.292,11197.0
+1700034600000,7.292,7.307,7.283,7.303,6385.9
+1700034660000,7.303,7.308,7.298,7.304,6695.3
+1700034720000,7.304,7.308,7.292,7.295,7650.7
+1700034780000,7.295,7.302,7.287,7.29,2305.3
+1700034840000,7.289,7.29,7.271,7.272,8877.2
+1700034900000,7.271,7.271,7.245,7.25,9378.2
+1700034960000,7.25,7.262,7.25,7.253,2784.7
+1700035020000,7.253,7.255,7.237,7.241,9103.2
+1700035080000,7.241,7.248,7.241,7.242,2314.9
+1700035140000,7.243,7.255,7.242,7.253,2878.0
+1700035200000,7.253,7.265,7.252,7.265,2180.0
+1700035260000,7.264,7.275,7.261,7.268,4985.2
+1700035320000,7.268,7.277,7.261,7.272,5976.2
+1700035380000,7.271,7.29,7.268,7.284,13806.6
+1700035440000,7.287,7.299,7.284,7.298,3587.4
+1700035500000,7.297,7.3,7.29,7.295,5857.7
+1700035560000,7.295,7.296,7.28,7.284,11189.8
+1700035620000,7.284,7.296,7.272,7.277,14315.0
+1700035680000,7.277,7.288,7.26,7.276,12852.3
+1700035740000,7.276,7.282,7.275,7.276,2056.5
+1700035800000,7.275,7.28,7.274,7.277,2254.3
+1700035860000,7.277,7.293,7.271,7.293,11605.3
+1700035920000,7.294,7.303,7.29,7.291,5956.5
+1700035980000,7.291,7.291,7.277,7.287,7011.6
+1700036040000,7.286,7.291,7.275,7.276,5365.5
+1700036100000,7.276,7.293,7.276,7.289,3029.4
+1700036160000,7.29,7.295,7.288,7.293,1813.7
+1700036220000,7.292,7.297,7.286,7.29,4587.6
+1700036280000,7.288,7.288,7.275,7.283,3632.2
+1700036340000,7.282,7.29,7.28,7.283,1992.8
+1700036400000,7.283,7.294,7.281,7.294,2843.4
+1700036460000,7.294,7.302,7.281,7.289,7352.0
+1700036520000,7.287,7.295,7.279,7.279,3077.5
+1700036580000,7.281,7.285,7.275,7.275,5761.4
+1700036640000,7.277,7.277,7.267,7.269,4193.6
+1700036700000,7.27,7.279,7.261,7.275,9388.2
+1700036760000,7.273,7.286,7.269,7.284,2516.2
+1700036820000,7.285,7.3,7.283,7.299,3679.9
+1700036880000,7.299,7.3,7.289,7.299,4950.0
+1700036940000,7.299,7.306,7.295,7.298,7244.7
+1700037000000,7.299,7.303,7.274,7.285,5963.0
+1700037060000,7.285,7.285,7.267,7.268,2856.4
+1700037120000,7.269,7.27,7.257,7.259,5506.3
+1700037180000,7.259,7.263,7.25,7.255,4734.5
+1700037240000,7.255,7.256,7.247,7.252,3294.2
+1700037300000,7.252,7.266,7.249,7.266,6077.5
+1700037360000,7.265,7.274,7.26,7.26,3779.9
+1700037420000,7.259,7.265,7.258,7.259,6059.4
+1700037480000,7.259,7.262,7.252,7.253,5436.3
+1700037540000,7.253,7.256,7.25,7.253,3714.0
+1700037600000,7.253,7.264,7.247,7.264,8341.5
+1700037660000,7.264,7.264,7.242,7.25,3976.8
+1700037720000,7.248,7.249,7.238,7.243,5225.4
+1700037780000,7.243,7.245,7.241,7.243,5118.1
+1700037840000,7.244,7.25,7.238,7.239,7124.9
+1700037900000,7.24,7.242,7.232,7.236,8359.8
+1700037960000,7.237,7.239,7.222,7.225,9887.4
+1700038020000,7.226,7.247,7.225,7.235,6339.5
+1700038080000,7.236,7.239,7.215,7.227,4356.8
+1700038140000,7.227,7.232,7.22,7.232,2691.7
+1700038200000,7.231,7.251,7.23,7.249,4446.7
+1700038260000,7.249,7.25,7.24,7.247,3877.9
+1700038320000,7.246,7.248,7.237,7.242,2915.1
+1700038380000,7.241,7.249,7.234,7.238,4026.9
+1700038440000,7.24,7.249,7.24,7.248,1327.3
+1700038500000,7.248,7.258,7.247,7.255,1580.5
+1700038560000,7.256,7.257,7.247,7.25,2374.4
+1700038620000,7.25,7.25,7.243,7.247,4027.5
+1700038680000,7.247,7.263,7.246,7.262,3734.0
+1700038740000,7.262,7.263,7.25,7.258,3464.8
+1700038800000,7.259,7.276,7.258,7.272,5277.8
+1700038860000,7.273,7.279,7.262,7.27,5514.2
+1700038920000,7.267,7.277,7.267,7.273,2346.0
+1700038980000,7.273,7.276,7.259,7.259,4271.0
+1700039040000,7.259,7.26,7.232,7.239,7978.2
+1700039100000,7.24,7.243,7.231,7.24,7293.4
+1700039160000,7.239,7.241,7.22,7.227,10198.1
+1700039220000,7.227,7.232,7.219,7.224,6388.8
+1700039280000,7.223,7.223,7.209,7.215,8541.5
+1700039340000,7.215,7.315,7.212,7.31,87536.1
+1700039400000,7.31,7.371,7.308,7.36,60382.0
+1700039460000,7.359,7.359,7.333,7.355,20886.7
+1700039520000,7.354,7.373,7.339,7.365,18422.1
+1700039580000,7.364,7.368,7.345,7.358,13447.9
+1700039640000,7.358,7.36,7.334,7.337,16730.6
+1700039700000,7.338,7.357,7.323,7.323,13018.2
+1700039760000,7.324,7.329,7.313,7.317,9308.1
+1700039820000,7.316,7.327,7.313,7.317,7846.6
+1700039880000,7.319,7.319,7.313,7.319,4098.2
+1700039940000,7.318,7.332,7.312,7.322,12976.3
+1700040000000,7.322,7.336,7.316,7.32,7834.1
+1700040060000,7.319,7.331,7.317,7.321,8746.3
+1700040120000,7.321,7.321,7.312,7.316,5870.1
+1700040180000,7.315,7.318,7.312,7.315,6126.5
+1700040240000,7.315,7.336,7.305,7.334,20668.6
+1700040300000,7.335,7.34,7.323,7.326,4256.5
+1700040360000,7.327,7.341,7.319,7.34,9212.6
+1700040420000,7.339,7.342,7.335,7.338,5316.6
+1700040480000,7.339,7.342,7.335,7.339,2530.3
+1700040540000,7.339,7.35,7.339,7.345,3933.5
+1700040600000,7.345,7.349,7.336,7.338,5119.9
+1700040660000,7.338,7.338,7.308,7.323,10209.5
+1700040720000,7.323,7.331,7.32,7.322,3108.2
+1700040780000,7.321,7.321,7.305,7.306,6136.6
+1700040840000,7.307,7.313,7.302,7.313,4380.6
+1700040900000,7.313,7.322,7.3,7.3,4258.4
+1700040960000,7.3,7.302,7.294,7.298,2506.6
+1700041020000,7.297,7.306,7.294,7.3,1953.6
+1700041080000,7.301,7.316,7.301,7.308,4826.8
+1700041140000,7.307,7.312,7.306,7.307,2182.2
+1700041200000,7.306,7.31,7.305,7.308,1286.7
+1700041260000,7.308,7.308,7.294,7.296,5034.3
+1700041320000,7.295,7.301,7.294,7.298,2152.3
+1700041380000,7.299,7.378,7.298,7.333,68128.2
+1700041440000,7.333,7.34,7.318,7.318,10445.1
+1700041500000,7.318,7.354,7.315,7.33,12500.3
+1700041560000,7.33,7.348,7.327,7.348,3191.0
+1700041620000,7.348,7.348,7.331,7.335,8388.5
+1700041680000,7.335,7.34,7.327,7.331,5356.1
+1700041740000,7.331,7.338,7.324,7.336,8837.8
+1700041800000,7.335,7.346,7.331,7.336,6488.9
+1700041860000,7.336,7.338,7.311,7.311,6463.3
+1700041920000,7.311,7.312,7.302,7.306,6413.1
+1700041980000,7.308,7.316,7.302,7.312,6607.7
+1700042040000,7.313,7.315,7.304,7.31,2667.8
+1700042100000,7.311,7.317,7.307,7.307,2931.9
+1700042160000,7.308,7.324,7.299,7.317,16263.2
+1700042220000,7.318,7.318,7.29,7.295,12594.1
+1700042280000,7.295,7.298,7.286,7.29,7239.6
+1700042340000,7.291,7.297,7.285,7.297,5759.8
+1700042400000,7.296,7.298,7.287,7.29,10107.4
+1700042460000,7.289,7.297,7.285,7.294,4526.6
+1700042520000,7.294,7.307,7.288,7.306,4317.7
+1700042580000,7.305,7.305,7.294,7.303,4997.5
+1700042640000,7.302,7.308,7.29,7.295,5218.3
+1700042700000,7.295,7.302,7.292,7.293,7687.4
+1700042760000,7.294,7.299,7.291,7.298,4487.3
+1700042820000,7.298,7.31,7.298,7.309,2078.3
+1700042880000,7.31,7.31,7.296,7.297,4710.8
+1700042940000,7.297,7.312,7.291,7.309,8499.6
+1700043000000,7.309,7.309,7.302,7.308,2283.8
+1700043060000,7.308,7.312,7.292,7.295,19900.1
+1700043120000,7.297,7.3,7.29,7.295,5062.0
+1700043180000,7.292,7.293,7.287,7.289,2089.5
+1700043240000,7.29,7.303,7.29,7.3,3824.9
+1700043300000,7.299,7.327,7.299,7.325,6261.5
+1700043360000,7.326,7.332,7.307,7.319,22449.7
+1700043420000,7.32,7.338,7.32,7.338,4541.7
+1700043480000,7.338,7.347,7.337,7.343,2845.4
+1700043540000,7.343,7.347,7.32,7.324,5012.9
+1700043600000,7.323,7.346,7.322,7.344,4636.3
+1700043660000,7.344,7.422,7.344,7.412,34618.4
+1700043720000,7.413,7.419,7.382,7.41,19043.8
+1700043780000,7.413,7.413,7.392,7.396,8019.0
+1700043840000,7.397,7.401,7.375,7.379,17983.2
+1700043900000,7.382,7.392,7.35,7.391,19186.3
+1700043960000,7.391,7.391,7.37,7.381,14943.6
+1700044020000,7.382,7.39,7.378,7.39,3999.9
+1700044080000,7.389,7.396,7.386,7.391,6097.6
+1700044140000,7.389,7.391,7.368,7.381,8302.5
+1700044200000,7.383,7.398,7.381,7.398,6009.5
+1700044260000,7.397,7.415,7.392,7.393,7608.7
+1700044320000,7.397,7.404,7.392,7.395,7319.2
+1700044380000,7.395,7.395,7.357,7.363,6523.2
+1700044440000,7.364,7.377,7.361,7.364,5045.9
+1700044500000,7.365,7.388,7.365,7.376,6940.1
+1700044560000,7.377,7.383,7.368,7.368,2011.9
+1700044620000,7.369,7.369,7.352,7.355,4401.2
+1700044680000,7.355,7.365,7.352,7.355,2429.4
+1700044740000,7.357,7.38,7.357,7.376,10080.5
+1700044800000,7.376,7.381,7.368,7.368,3050.9
+1700044860000,7.373,7.378,7.362,7.371,3463.7
+1700044920000,7.372,7.381,7.372,7.379,2864.7
+1700044980000,7.378,7.378,7.354,7.361,5776.0
+1700045040000,7.363,7.368,7.357,7.365,2780.6
+1700045100000,7.364,7.365,7.357,7.357,1259.7
+1700045160000,7.357,7.365,7.352,7.362,3492.2
+1700045220000,7.363,7.393,7.362,7.391,6746.4
+1700045280000,7.392,7.396,7.386,7.39,5090.4
+1700045340000,7.388,7.388,7.371,7.379,9130.8
+1700045400000,7.375,7.381,7.371,7.381,2065.6
+1700045460000,7.381,7.387,7.373,7.381,4142.3
+1700045520000,7.382,7.396,7.382,7.392,4645.5
+1700045580000,7.393,7.418,7.387,7.418,15005.2
+1700045640000,7.417,7.423,7.406,7.412,8488.7
+1700045700000,7.411,7.432,7.408,7.419,9879.0
+1700045760000,7.42,7.425,7.409,7.41,4588.2
+1700045820000,7.41,7.411,7.402,7.408,3576.3
+1700045880000,7.409,7.445,7.407,7.427,11942.5
+1700045940000,7.428,7.438,7.428,7.43,4662.1
+1700046000000,7.429,7.449,7.428,7.442,9909.8
+1700046060000,7.442,7.454,7.431,7.436,16983.3
+1700046120000,7.436,7.461,7.431,7.454,5408.3
+1700046180000,7.455,7.456,7.445,7.454,5388.9
+1700046240000,7.454,7.491,7.451,7.479,18828.2
+1700046300000,7.481,7.481,7.459,7.475,9109.0
+1700046360000,7.475,7.48,7.455,7.459,8301.0
+1700046420000,7.46,7.472,7.442,7.451,10845.6
+1700046480000,7.45,7.46,7.445,7.452,6280.4
+1700046540000,7.453,7.457,7.427,7.43,15966.8
+1700046600000,7.431,7.435,7.423,7.424,7177.7
+1700046660000,7.425,7.428,7.408,7.418,9781.5
+1700046720000,7.419,7.428,7.412,7.421,8133.4
+1700046780000,7.421,7.425,7.413,7.413,6138.8
+1700046840000,7.414,7.442,7.414,7.438,8989.1
+1700046900000,7.437,7.447,7.434,7.436,5815.5
+1700046960000,7.437,7.442,7.42,7.424,5612.7
+1700047020000,7.422,7.436,7.42,7.434,5150.9
+1700047080000,7.436,7.448,7.428,7.441,5240.0
+1700047140000,7.441,7.467,7.441,7.45,7138.1
+1700047200000,7.45,7.467,7.44,7.463,7828.6
+1700047260000,7.463,7.463,7.455,7.457,3235.0
+1700047320000,7.458,7.466,7.448,7.453,8499.3
+1700047380000,7.452,7.453,7.444,7.451,2848.9
+1700047440000,7.451,7.483,7.451,7.476,9222.0
+1700047500000,7.477,7.49,7.47,7.47,18588.5
+1700047560000,7.471,7.487,7.467,7.484,11247.5
+1700047620000,7.484,7.489,7.474,7.484,11496.5
+1700047680000,7.483,7.489,7.477,7.485,2446.4
+1700047740000,7.482,7.506,7.481,7.501,14818.0
+1700047800000,7.501,7.503,7.482,7.497,11574.1
+1700047860000,7.498,7.5,7.47,7.47,11180.7
+1700047920000,7.472,7.476,7.465,7.47,10852.4
+1700047980000,7.47,7.499,7.47,7.493,10633.3
+1700048040000,7.494,7.499,7.474,7.474,5281.6
+1700048100000,7.475,7.476,7.444,7.459,14848.0
+1700048160000,7.458,7.465,7.449,7.455,14705.1
+1700048220000,7.455,7.462,7.437,7.462,21091.6
+1700048280000,7.462,7.463,7.447,7.457,10829.3
+1700048340000,7.457,7.461,7.444,7.447,9076.4
+1700048400000,7.447,7.453,7.422,7.449,17210.2
+1700048460000,7.449,7.47,7.44,7.463,24810.6
+1700048520000,7.463,7.559,7.456,7.555,38981.8
+1700048580000,7.555,7.59,7.537,7.561,39483.7
+1700048640000,7.562,7.563,7.508,7.521,21149.7
+1700048700000,7.521,7.547,7.506,7.508,17670.4
+1700048760000,7.505,7.506,7.466,7.497,25597.8
+1700048820000,7.497,7.51,7.485,7.502,8616.4
+1700048880000,7.502,7.502,7.478,7.482,9474.8
+1700048940000,7.481,7.491,7.454,7.489,22055.1
+1700049000000,7.488,7.488,7.466,7.475,10971.3
+1700049060000,7.474,7.487,7.46,7.487,15175.2
+1700049120000,7.486,7.52,7.48,7.489,19025.5
+1700049180000,7.489,7.492,7.473,7.487,10128.0
+1700049240000,7.487,7.487,7.462,7.464,6774.2
+1700049300000,7.465,7.489,7.465,7.479,3879.3
+1700049360000,7.48,7.49,7.472,7.475,6305.6
+1700049420000,7.476,7.491,7.476,7.49,2593.0
+1700049480000,7.486,7.492,7.469,7.475,10024.6
+1700049540000,7.474,7.475,7.462,7.469,4044.2
+1700049600000,7.469,7.471,7.445,7.449,11983.9
+1700049660000,7.447,7.469,7.446,7.46,15950.3
+1700049720000,7.46,7.49,7.456,7.461,16188.0
+1700049780000,7.46,7.463,7.429,7.429,11202.0
+1700049840000,7.431,7.439,7.406,7.417,21501.0
+1700049900000,7.417,7.434,7.408,7.431,19369.8
+1700049960000,7.432,7.443,7.423,7.428,14086.1
+1700050020000,7.43,7.437,7.424,7.425,3927.7
+1700050080000,7.424,7.434,7.415,7.431,4825.7
+1700050140000,7.43,7.433,7.387,7.4,34972.3
+1700050200000,7.4,7.41,7.376,7.377,20829.3
+1700050260000,7.378,7.392,7.363,7.381,25352.9
+1700050320000,7.38,7.39,7.378,7.382,4571.2
+1700050380000,7.384,7.404,7.384,7.398,7014.2
+1700050440000,7.399,7.401,7.36,7.363,16560.4
+1700050500000,7.364,7.422,7.36,7.413,26372.6
+1700050560000,7.414,7.425,7.4,7.403,16755.0
+1700050620000,7.402,7.42,7.386,7.388,22759.2
+1700050680000,7.39,7.424,7.388,7.421,16654.3
+1700050740000,7.419,7.43,7.417,7.417,9080.6
+1700050800000,7.418,7.424,7.408,7.408,5564.9
+1700050860000,7.411,7.428,7.406,7.424,5257.8
+1700050920000,7.425,7.425,7.324,7.355,118140.6
+1700050980000,7.354,7.366,7.342,7.357,22936.7
+1700051040000,7.357,7.377,7.343,7.368,18578.8
+1700051100000,7.369,7.376,7.361,7.365,9800.4
+1700051160000,7.367,7.384,7.367,7.373,19387.5
+1700051220000,7.373,7.395,7.358,7.366,15461.2
+1700051280000,7.366,7.385,7.364,7.369,7863.5
+1700051340000,7.368,7.384,7.367,7.383,5935.4
+1700051400000,7.383,7.404,7.373,7.386,12687.1
+1700051460000,7.385,7.391,7.37,7.37,5773.3
+1700051520000,7.371,7.377,7.353,7.371,6826.2
+1700051580000,7.37,7.374,7.359,7.369,8288.2
+1700051640000,7.37,7.375,7.359,7.371,6825.6
+1700051700000,7.371,7.419,7.364,7.407,59094.8
+1700051760000,7.408,7.44,7.397,7.425,33872.0
+1700051820000,7.423,7.444,7.408,7.415,17902.6
+1700051880000,7.414,7.444,7.405,7.436,6931.5
+1700051940000,7.434,7.44,7.422,7.424,9159.0
+1700052000000,7.423,7.431,7.415,7.428,6045.2
+1700052060000,7.428,7.433,7.4,7.408,6903.5
+1700052120000,7.409,7.41,7.388,7.39,7725.0
+1700052180000,7.39,7.415,7.384,7.408,7414.4
+1700052240000,7.408,7.414,7.402,7.41,4939.4
+1700052300000,7.409,7.416,7.402,7.405,4990.4
+1700052360000,7.405,7.409,7.398,7.398,4550.4
+1700052420000,7.397,7.476,7.385,7.455,54585.6
+1700052480000,7.457,7.476,7.417,7.45,32873.1
+1700052540000,7.449,7.682,7.449,7.678,232826.3
+1700052600000,7.679,7.774,7.637,7.69,221242.8
+1700052660000,7.692,7.75,7.69,7.714,73264.8
+1700052720000,7.714,7.76,7.658,7.749,56603.6
+1700052780000,7.751,7.776,7.682,7.684,67498.5
+1700052840000,7.683,7.695,7.65,7.656,44284.4
+1700052900000,7.655,7.674,7.629,7.633,27139.9
+1700052960000,7.634,7.638,7.595,7.615,49803.8
+1700053020000,7.615,7.619,7.594,7.598,20747.5
+1700053080000,7.599,7.62,7.591,7.606,16632.0
+1700053140000,7.605,7.65,7.596,7.617,28646.7
+1700053200000,7.617,7.674,7.586,7.643,50326.6
+1700053260000,7.643,7.709,7.633,7.698,38268.7
+1700053320000,7.699,7.736,7.647,7.657,63862.2
+1700053380000,7.656,7.667,7.591,7.619,25021.8
+1700053440000,7.619,7.636,7.6,7.628,15191.7
+1700053500000,7.624,7.649,7.614,7.614,15983.7
+1700053560000,7.615,7.617,7.576,7.596,23166.5
+1700053620000,7.597,7.603,7.567,7.576,22046.4
+1700053680000,7.573,7.581,7.544,7.549,13357.4
+1700053740000,7.547,7.597,7.53,7.571,41380.7
+1700053800000,7.57,7.574,7.55,7.554,11664.8
+1700053860000,7.555,7.58,7.468,7.486,114094.9
+1700053920000,7.486,7.504,7.459,7.467,35275.8
+1700053980000,7.467,7.492,7.45,7.469,27898.9
+1700054040000,7.467,7.476,7.432,7.465,23639.7
+1700054100000,7.466,7.508,7.464,7.505,23945.1
+1700054160000,7.505,7.53,7.467,7.478,35450.8
+1700054220000,7.478,7.506,7.455,7.469,18298.4
+1700054280000,7.468,7.528,7.441,7.514,37748.2
+1700054340000,7.512,7.748,7.463,7.737,324718.3
+1700054400000,7.739,7.836,7.728,7.806,313443.2
+1700054460000,7.808,7.828,7.772,7.802,179231.4
+1700054520000,7.801,7.822,7.772,7.819,90793.9
+1700054580000,7.819,7.822,7.777,7.798,45300.1
+1700054640000,7.797,7.851,7.745,7.843,84815.2
+1700054700000,7.845,7.845,7.752,7.803,69129.9
+1700054760000,7.803,7.824,7.773,7.791,33037.2
+1700054820000,7.79,7.79,7.75,7.752,27187.4
+1700054880000,7.753,7.78,7.741,7.764,29961.3
+1700054940000,7.763,7.808,7.761,7.783,58907.5
+1700055000000,7.782,7.805,7.761,7.802,33639.6
+1700055060000,7.799,7.861,7.785,7.838,32718.6
+1700055120000,7.838,7.839,7.74,7.819,48152.2
+1700055180000,7.819,7.86,7.784,7.848,53092.9
+1700055240000,7.848,7.866,7.814,7.864,56732.1
+1700055300000,7.864,7.874,7.805,7.807,44373.2
+1700055360000,7.806,7.88,7.79,7.862,52016.5
+1700055420000,7.862,7.89,7.84,7.867,37477.6
+1700055480000,7.868,7.87,7.804,7.838,30989.5
+1700055540000,7.834,7.834,7.799,7.799,28453.1
+1700055600000,7.798,7.799,7.734,7.747,45936.3
+1700055660000,7.749,7.848,7.741,7.819,26697.5
+1700055720000,7.819,7.88,7.8,7.879,28224.8
+1700055780000,7.881,7.886,7.83,7.86,29095.0
+1700055840000,7.859,7.86,7.817,7.817,28811.1
+1700055900000,7.817,7.857,7.783,7.856,22556.8
+1700055960000,7.856,7.879,7.827,7.834,22355.1
+1700056020000,7.835,7.839,7.785,7.81,52376.1
+1700056080000,7.809,7.831,7.805,7.815,21924.4
+1700056140000,7.814,7.843,7.806,7.819,16857.1
+1700056200000,7.817,7.83,7.741,7.79,82257.9
+1700056260000,7.791,7.795,7.748,7.749,17718.1
+1700056320000,7.749,7.787,7.735,7.78,20845.8
+1700056380000,7.782,7.819,7.775,7.79,18971.6
+1700056440000,7.789,7.792,7.753,7.758,18537.4
+1700056500000,7.757,7.769,7.748,7.751,10723.8
+1700056560000,7.754,7.783,7.754,7.777,12535.5
+1700056620000,7.778,7.816,7.778,7.804,22545.5
+1700056680000,7.804,7.83,7.788,7.795,18484.3
+1700056740000,7.795,7.804,7.776,7.799,10711.9
+1700056800000,7.798,7.854,7.779,7.85,32202.8
+1700056860000,7.849,7.851,7.784,7.793,14612.9
+1700056920000,7.791,7.821,7.775,7.783,14718.3
+1700056980000,7.782,7.87,7.781,7.857,43350.1
+1700057040000,7.856,7.857,7.81,7.815,17922.1
+1700057100000,7.813,7.818,7.789,7.808,20015.0
+1700057160000,7.81,7.854,7.801,7.822,14249.4
+1700057220000,7.822,7.886,7.816,7.874,33704.7
+1700057280000,7.876,7.922,7.854,7.903,47666.7
+1700057340000,7.902,7.902,7.856,7.872,21574.3
+1700057400000,7.873,7.876,7.816,7.831,21258.7
+1700057460000,7.83,7.866,7.816,7.853,21268.7
+1700057520000,7.852,7.854,7.812,7.825,20640.7
+1700057580000,7.823,7.825,7.801,7.811,29392.7
+1700057640000,7.811,7.827,7.802,7.807,11011.2
+1700057700000,7.807,7.835,7.775,7.804,44187.3
+1700057760000,7.803,7.815,7.785,7.81,14421.9
+1700057820000,7.811,7.828,7.78,7.827,30456.3
+1700057880000,7.828,7.843,7.817,7.839,12062.1
+1700057940000,7.839,7.868,7.831,7.837,14933.1
+1700058000000,7.836,7.836,7.801,7.802,6707.9
+1700058060000,7.801,7.828,7.801,7.827,9509.4
+1700058120000,7.827,7.832,7.796,7.797,9171.3
+1700058180000,7.796,7.801,7.785,7.799,6600.0
+1700058240000,7.799,7.804,7.78,7.787,13627.4
+1700058300000,7.787,7.793,7.78,7.784,5940.9
+1700058360000,7.783,7.791,7.752,7.769,17793.0
+1700058420000,7.769,7.776,7.701,7.723,30141.9
+1700058480000,7.723,7.75,7.72,7.74,25312.4
+1700058540000,7.741,7.752,7.737,7.746,7785.3
+1700058600000,7.747,7.75,7.713,7.726,14992.7
+1700058660000,7.726,7.726,7.678,7.688,36617.9
+1700058720000,7.688,7.688,7.634,7.637,39186.4
+1700058780000,7.636,7.699,7.634,7.694,30627.0
+1700058840000,7.694,7.708,7.661,7.662,22367.1
+1700058900000,7.662,7.689,7.654,7.679,21351.2
+1700058960000,7.678,7.681,7.639,7.64,10215.8
+1700059020000,7.641,7.68,7.64,7.676,11212.0
+1700059080000,7.676,7.681,7.649,7.674,8905.1
+1700059140000,7.675,7.697,7.671,7.679,11325.1
+1700059200000,7.677,7.679,7.622,7.638,22148.5
+1700059260000,7.638,7.643,7.625,7.635,7602.9
+1700059320000,7.635,7.682,7.632,7.67,13637.9
+1700059380000,7.67,7.677,7.652,7.654,9703.2
+1700059440000,7.657,7.689,7.653,7.684,9495.2
+1700059500000,7.683,7.7,7.655,7.66,11399.1
+1700059560000,7.659,7.681,7.648,7.673,9545.5
+1700059620000,7.673,7.716,7.673,7.71,14018.6
+1700059680000,7.711,7.723,7.701,7.705,9451.4
+1700059740000,7.707,7.708,7.678,7.688,9566.3
+1700059800000,7.687,7.71,7.672,7.698,14593.5
+1700059860000,7.698,7.707,7.676,7.697,7619.5
+1700059920000,7.696,7.701,7.688,7.694,4461.7
+1700059980000,7.694,7.728,7.693,7.72,7993.7
+1700060040000,7.719,7.735,7.712,7.731,9961.1
+1700060100000,7.729,7.741,7.72,7.723,6038.4
+1700060160000,7.724,7.732,7.712,7.726,6107.5
+1700060220000,7.725,7.735,7.716,7.731,6629.5
+1700060280000,7.731,7.745,7.726,7.736,9685.7
+1700060340000,7.735,7.735,7.71,7.724,5149.1
+1700060400000,7.723,7.745,7.722,7.727,8420.5
+1700060460000,7.726,7.745,7.714,7.738,7067.6
+1700060520000,7.739,7.753,7.719,7.719,7058.5
+1700060580000,7.719,7.749,7.715,7.744,16679.2
+1700060640000,7.745,7.751,7.73,7.748,5322.5
+1700060700000,7.747,7.757,7.734,7.741,10721.8
+1700060760000,7.739,7.75,7.739,7.746,3852.5
+1700060820000,7.746,7.772,7.746,7.771,8001.0
+1700060880000,7.772,7.779,7.738,7.75,13793.9
+1700060940000,7.75,7.75,7.732,7.735,9228.1
+1700061000000,7.735,7.738,7.708,7.709,15046.2
+1700061060000,7.709,7.714,7.694,7.701,9763.1
+1700061120000,7.701,7.719,7.701,7.705,5708.4
+1700061180000,7.704,7.712,7.674,7.694,19153.1
+1700061240000,7.694,7.707,7.689,7.706,9494.5
+1700061300000,7.705,7.712,7.697,7.7,4690.8
+1700061360000,7.701,7.717,7.699,7.714,5006.3
+1700061420000,7.713,7.729,7.709,7.72,8599.9
+1700061480000,7.72,7.72,7.707,7.71,7660.5
+1700061540000,7.711,7.711,7.698,7.705,4822.2
+1700061600000,7.704,7.71,7.686,7.686,8215.5
+1700061660000,7.686,7.691,7.671,7.671,6345.0
+1700061720000,7.671,7.724,7.668,7.717,13980.5
+1700061780000,7.716,7.726,7.705,7.721,8028.1
+1700061840000,7.721,7.723,7.714,7.716,3760.0
+1700061900000,7.716,7.719,7.71,7.711,3287.4
+1700061960000,7.711,7.715,7.689,7.7,10778.0
+1700062020000,7.701,7.743,7.7,7.741,21890.6
+1700062080000,7.743,7.798,7.743,7.791,19575.3
+1700062140000,7.79,7.791,7.753,7.761,9550.7
+1700062200000,7.76,7.806,7.759,7.791,10477.4
+1700062260000,7.791,7.862,7.777,7.808,46747.0
+1700062320000,7.808,7.843,7.804,7.827,15031.1
+1700062380000,7.825,7.893,7.817,7.859,41466.6
+1700062440000,7.858,7.858,7.817,7.83,16839.9
+1700062500000,7.829,7.842,7.818,7.83,10006.2
+1700062560000,7.831,7.844,7.816,7.837,12041.1
+1700062620000,7.838,7.852,7.827,7.842,5451.3
+1700062680000,7.843,7.899,7.843,7.897,18981.0
+1700062740000,7.897,7.912,7.847,7.861,25172.6
+1700062800000,7.861,7.876,7.85,7.85,7571.4
+1700062860000,7.849,7.85,7.838,7.84,5935.1
+1700062920000,7.841,7.852,7.824,7.824,12024.4
+1700062980000,7.824,7.862,7.82,7.861,4551.8
+1700063040000,7.861,7.861,7.825,7.837,7666.7
+1700063100000,7.837,7.838,7.815,7.818,9528.9
+1700063160000,7.817,7.837,7.812,7.812,17555.3
+1700063220000,7.813,7.823,7.805,7.808,8904.0
+1700063280000,7.807,7.825,7.8,7.801,11883.3
+1700063340000,7.801,7.816,7.798,7.812,6246.9
+1700063400000,7.81,7.814,7.795,7.81,7845.2
+1700063460000,7.811,7.85,7.808,7.817,9233.9
+1700063520000,7.816,7.819,7.801,7.805,3668.5
+1700063580000,7.805,7.807,7.791,7.795,5588.5
+1700063640000,7.796,7.804,7.791,7.8,3866.1
+1700063700000,7.8,7.84,7.796,7.805,11435.4
+1700063760000,7.805,7.824,7.802,7.824,4403.8
+1700063820000,7.822,7.823,7.808,7.814,3566.0
+1700063880000,7.816,7.837,7.815,7.836,1543.6
+1700063940000,7.834,7.847,7.827,7.841,4211.8
+1700064000000,7.841,7.844,7.804,7.813,10762.6
+1700064060000,7.813,7.841,7.804,7.832,5979.8
+1700064120000,7.832,7.835,7.814,7.826,3682.9
+1700064180000,7.826,7.867,7.824,7.848,10880.7
+1700064240000,7.846,7.856,7.841,7.848,5518.0
+1700064300000,7.848,7.85,7.838,7.841,10354.9
+1700064360000,7.84,7.84,7.808,7.808,9178.7
+1700064420000,7.808,7.816,7.803,7.808,11405.4
+1700064480000,7.807,7.86,7.807,7.849,13258.9
+1700064540000,7.849,7.862,7.834,7.86,7876.4
+1700064600000,7.858,7.86,7.836,7.852,5582.9
+1700064660000,7.852,7.867,7.848,7.86,9364.3
+1700064720000,7.86,7.868,7.839,7.853,12801.2
+1700064780000,7.852,7.855,7.826,7.831,6950.7
+1700064840000,7.831,7.882,7.825,7.85,20190.8
+1700064900000,7.85,7.879,7.819,7.822,13767.0
+1700064960000,7.821,7.826,7.788,7.795,16267.3
+1700065020000,7.795,7.804,7.767,7.791,18576.9
+1700065080000,7.791,7.843,7.791,7.841,19603.6
+1700065140000,7.84,7.844,7.821,7.823,3957.8
+1700065200000,7.822,7.831,7.789,7.79,12049.4
+1700065260000,7.79,7.798,7.731,7.755,25426.7
+1700065320000,7.755,7.775,7.742,7.755,13373.5
+1700065380000,7.755,7.79,7.752,7.79,7509.2
+1700065440000,7.79,7.8,7.784,7.794,7009.1
+1700065500000,7.795,7.806,7.777,7.795,4287.4
+1700065560000,7.796,7.803,7.763,7.763,6879.5
+1700065620000,7.763,7.78,7.748,7.78,8564.2
+1700065680000,7.779,7.785,7.753,7.758,4970.1
+1700065740000,7.759,7.768,7.751,7.755,5378.6
+1700065800000,7.755,7.761,7.73,7.744,12379.8
+1700065860000,7.743,7.75,7.718,7.722,11526.3
+1700065920000,7.723,7.747,7.723,7.736,4865.0
+1700065980000,7.735,7.749,7.726,7.728,4822.5
+1700066040000,7.726,7.727,7.693,7.711,33396.2
+1700066100000,7.711,7.744,7.711,7.744,10093.9
+1700066160000,7.745,7.75,7.733,7.737,8285.8
+1700066220000,7.738,7.741,7.723,7.729,4506.7
+1700066280000,7.73,7.731,7.708,7.716,8328.4
+1700066340000,7.718,7.732,7.715,7.718,6067.1
+1700066400000,7.717,7.719,7.701,7.71,7075.7
+1700066460000,7.71,7.728,7.703,7.717,9274.1
+1700066520000,7.716,7.732,7.7,7.727,9914.6
+1700066580000,7.731,7.744,7.714,7.726,5976.0
+1700066640000,7.727,7.744,7.72,7.739,4999.0
+1700066700000,7.738,7.741,7.73,7.739,5910.1
+1700066760000,7.738,7.769,7.731,7.76,6348.7
+1700066820000,7.759,7.765,7.75,7.762,5319.3
+1700066880000,7.76,7.779,7.734,7.739,7716.5
+1700066940000,7.739,7.745,7.718,7.723,10396.9
+1700067000000,7.722,7.751,7.719,7.735,6905.2
+1700067060000,7.734,7.763,7.72,7.762,13236.3
+1700067120000,7.763,7.772,7.716,7.719,8226.9
+1700067180000,7.718,7.723,7.707,7.715,17109.1
+1700067240000,7.715,7.726,7.707,7.716,4739.4
+1700067300000,7.716,7.727,7.714,7.718,3908.7
+1700067360000,7.717,7.723,7.705,7.712,6255.8
+1700067420000,7.713,7.719,7.7,7.717,5960.2
+1700067480000,7.716,7.73,7.708,7.716,4555.6
+1700067540000,7.715,7.723,7.704,7.721,3987.3
+1700067600000,7.722,7.762,7.721,7.743,11001.0
+1700067660000,7.742,7.759,7.741,7.756,4904.2
+1700067720000,7.756,7.757,7.721,7.723,5861.1
+1700067780000,7.723,7.723,7.685,7.693,11240.3
+1700067840000,7.694,7.709,7.685,7.698,6694.8
+1700067900000,7.699,7.725,7.691,7.724,9466.5
+1700067960000,7.725,7.729,7.7,7.702,7562.0
+1700068020000,7.702,7.708,7.684,7.687,14893.4
+1700068080000,7.687,7.695,7.65,7.651,15948.3
+1700068140000,7.652,7.677,7.644,7.663,16934.0
+1700068200000,7.664,7.683,7.658,7.683,7431.7
+1700068260000,7.682,7.688,7.658,7.683,10490.9
+1700068320000,7.685,7.712,7.672,7.702,4993.2
+1700068380000,7.701,7.739,7.698,7.725,10635.9
+1700068440000,7.726,7.727,7.699,7.699,5009.6
+1700068500000,7.698,7.713,7.686,7.703,9077.8
+1700068560000,7.703,7.716,7.689,7.693,6247.3
+1700068620000,7.692,7.71,7.682,7.702,9067.7
+1700068680000,7.704,7.711,7.697,7.701,3323.2
+1700068740000,7.702,7.703,7.675,7.684,4328.4
+1700068800000,7.685,7.701,7.683,7.69,4870.8
+1700068860000,7.69,7.691,7.667,7.671,3844.9
+1700068920000,7.672,7.685,7.67,7.678,4014.1
+1700068980000,7.677,7.69,7.673,7.688,3661.6
+1700069040000,7.689,7.702,7.687,7.697,8682.1
+1700069100000,7.698,7.73,7.698,7.73,9573.1
+1700069160000,7.729,7.734,7.716,7.722,8837.8
+1700069220000,7.724,7.727,7.719,7.725,2497.5
+1700069280000,7.726,7.736,7.726,7.736,1886.3
+1700069340000,7.736,7.755,7.736,7.753,7305.3
+1700069400000,7.753,7.758,7.738,7.751,4291.8
+1700069460000,7.751,7.756,7.744,7.749,3297.4
+1700069520000,7.748,7.749,7.728,7.728,3847.9
+1700069580000,7.727,7.738,7.724,7.726,5492.6
+1700069640000,7.726,7.737,7.726,7.732,2392.4
+1700069700000,7.732,7.755,7.728,7.736,3660.8
+1700069760000,7.736,7.737,7.713,7.725,7740.6
+1700069820000,7.724,7.736,7.706,7.706,4204.3
+1700069880000,7.708,7.715,7.7,7.707,4049.0
+1700069940000,7.704,7.704,7.693,7.703,2916.9
+1700070000000,7.703,7.72,7.687,7.698,5327.2
+1700070060000,7.699,7.711,7.696,7.703,3809.3
+1700070120000,7.703,7.703,7.69,7.697,3808.8
+1700070180000,7.696,7.701,7.687,7.687,5944.0
+1700070240000,7.687,7.687,7.672,7.683,3471.2
+1700070300000,7.683,7.694,7.67,7.675,9209.3
+1700070360000,7.674,7.685,7.67,7.682,9525.1
+1700070420000,7.683,7.699,7.679,7.679,6645.8
+1700070480000,7.679,7.7,7.675,7.697,5214.4
+1700070540000,7.697,7.713,7.69,7.694,6341.5
+1700070600000,7.695,7.697,7.684,7.684,3679.4
+1700070660000,7.686,7.696,7.681,7.691,5590.4
+1700070720000,7.691,7.712,7.69,7.704,3352.5
+1700070780000,7.703,7.703,7.629,7.643,100981.7
+1700070840000,7.646,7.659,7.645,7.653,10317.9
+1700070900000,7.653,7.658,7.641,7.641,10889.0
+1700070960000,7.64,7.649,7.621,7.626,13343.3
+1700071020000,7.626,7.639,7.601,7.627,29888.8
+1700071080000,7.629,7.641,7.624,7.628,13445.3
+1700071140000,7.629,7.637,7.621,7.634,14338.8
+1700071200000,7.635,7.635,7.592,7.601,13659.2
+1700071260000,7.601,7.609,7.554,7.565,50059.2
+1700071320000,7.566,7.578,7.526,7.577,42911.8
+1700071380000,7.578,7.602,7.573,7.602,24389.6
+1700071440000,7.601,7.611,7.591,7.592,11214.5
+1700071500000,7.592,7.594,7.577,7.586,12536.9
+1700071560000,7.587,7.594,7.575,7.591,9705.8
+1700071620000,7.592,7.597,7.571,7.579,8887.4
+1700071680000,7.579,7.587,7.565,7.567,7361.4
+1700071740000,7.566,7.589,7.566,7.584,7505.1
+1700071800000,7.582,7.609,7.582,7.609,11087.8
+1700071860000,7.609,7.649,7.607,7.639,14145.0
+1700071920000,7.642,7.684,7.635,7.677,25833.6
+1700071980000,7.68,7.703,7.664,7.678,27200.4
+1700072040000,7.68,7.711,7.675,7.679,11277.7
+1700072100000,7.68,7.741,7.68,7.738,13592.1
+1700072160000,7.739,7.782,7.736,7.776,25341.5
+1700072220000,7.777,7.782,7.7,7.729,29887.2
+1700072280000,7.73,7.762,7.724,7.754,12072.8
+1700072340000,7.754,7.763,7.736,7.76,8552.3
+1700072400000,7.76,7.785,7.759,7.767,9035.6
+1700072460000,7.767,7.783,7.751,7.773,10154.6
+1700072520000,7.772,7.791,7.761,7.775,11154.5
+1700072580000,7.775,7.796,7.74,7.772,13445.9
+1700072640000,7.771,7.776,7.643,7.66,33858.6
+1700072700000,7.661,7.715,7.586,7.705,65862.2
+1700072760000,7.703,7.716,7.667,7.668,32701.7
+1700072820000,7.669,7.68,7.626,7.677,18635.0
+1700072880000,7.677,7.69,7.65,7.668,16194.8
+1700072940000,7.67,7.706,7.668,7.688,7005.8
+1700073000000,7.687,7.707,7.671,7.671,10104.1
+1700073060000,7.672,7.682,7.648,7.682,10291.8
+1700073120000,7.681,7.685,7.639,7.648,9244.4
+1700073180000,7.647,7.658,7.63,7.652,6933.9
+1700073240000,7.651,7.658,7.641,7.646,4898.8
+1700073300000,7.647,7.673,7.63,7.666,10448.3
+1700073360000,7.666,7.671,7.647,7.67,5676.7
+1700073420000,7.67,7.673,7.654,7.664,5101.8
+1700073480000,7.665,7.695,7.665,7.695,4528.2
+1700073540000,7.695,7.72,7.694,7.704,9886.8
+1700073600000,7.704,7.796,7.703,7.792,96260.6
+1700073660000,7.793,7.819,7.777,7.816,22275.0
+1700073720000,7.817,7.867,7.811,7.865,31334.6
+1700073780000,7.865,7.871,7.834,7.851,16851.8
+1700073840000,7.851,7.851,7.8,7.809,14629.1
+1700073900000,7.808,7.837,7.786,7.804,26235.2
+1700073960000,7.804,7.844,7.795,7.818,16025.6
+1700074020000,7.817,7.833,7.775,7.776,12710.2
+1700074080000,7.775,7.779,7.747,7.759,17044.8
+1700074140000,7.762,7.795,7.752,7.785,8325.2
+1700074200000,7.787,7.799,7.781,7.784,11515.8
+1700074260000,7.784,7.789,7.756,7.788,14889.8
+1700074320000,7.788,7.788,7.76,7.774,8794.3
+1700074380000,7.773,7.774,7.754,7.766,8123.7
+1700074440000,7.767,7.784,7.736,7.744,7729.2
+1700074500000,7.745,7.758,7.716,7.747,15203.0
+1700074560000,7.749,7.762,7.734,7.75,8855.9
+1700074620000,7.75,7.759,7.726,7.744,10191.8
+1700074680000,7.744,7.757,7.733,7.748,4031.8
+1700074740000,7.747,7.747,7.726,7.728,4801.7
+1700074800000,7.729,7.737,7.706,7.714,6088.4
+1700074860000,7.713,7.74,7.704,7.738,6583.0
+1700074920000,7.738,7.748,7.727,7.741,7839.4
+1700074980000,7.74,7.764,7.718,7.718,9566.8
+1700075040000,7.718,7.745,7.715,7.743,6858.3
+1700075100000,7.742,7.754,7.725,7.743,8862.9
+1700075160000,7.743,7.767,7.743,7.761,7646.6
+1700075220000,7.761,7.793,7.743,7.793,10693.4
+1700075280000,7.79,7.8,7.779,7.783,9862.7
+1700075340000,7.783,7.799,7.76,7.795,9050.9
+1700075400000,7.796,7.798,7.752,7.756,7682.1
+1700075460000,7.758,7.799,7.758,7.789,7606.2
+1700075520000,7.789,7.789,7.75,7.758,6617.0
+1700075580000,7.759,7.761,7.746,7.751,6291.5
+1700075640000,7.751,7.751,7.728,7.73,11461.7
+1700075700000,7.731,7.75,7.718,7.725,4998.2
+1700075760000,7.725,7.731,7.717,7.722,3177.5
+1700075820000,7.722,7.729,7.7,7.725,6039.6
+1700075880000,7.724,7.745,7.712,7.723,6385.7
+1700075940000,7.722,7.725,7.711,7.718,3058.4
+1700076000000,7.717,7.726,7.715,7.718,4363.2
+1700076060000,7.719,7.736,7.711,7.717,7713.0
+1700076120000,7.716,7.73,7.702,7.724,7592.7
+1700076180000,7.722,7.728,7.713,7.722,4281.0
+1700076240000,7.723,7.749,7.721,7.749,3299.2
+1700076300000,7.75,7.767,7.75,7.76,4717.3
+1700076360000,7.758,7.776,7.755,7.776,4094.0
+1700076420000,7.776,7.809,7.776,7.801,11773.0
+1700076480000,7.802,7.803,7.784,7.792,4079.5
+1700076540000,7.79,7.833,7.79,7.817,8919.1
+1700076600000,7.816,7.838,7.806,7.834,6485.4
+1700076660000,7.834,7.836,7.799,7.808,8574.1
+1700076720000,7.807,7.814,7.781,7.785,7189.8
+1700076780000,7.786,7.789,7.768,7.781,7083.8
+1700076840000,7.783,7.794,7.77,7.794,6011.7
+1700076900000,7.793,7.798,7.776,7.78,5195.0
+1700076960000,7.78,7.784,7.768,7.774,8654.1
+1700077020000,7.773,7.806,7.77,7.79,7746.0
+1700077080000,7.788,7.791,7.768,7.779,5581.9
+1700077140000,7.778,7.779,7.761,7.768,4425.1
+1700077200000,7.768,7.784,7.762,7.768,6021.3
+1700077260000,7.77,7.784,7.762,7.767,5175.2
+1700077320000,7.767,7.773,7.748,7.754,6989.7
+1700077380000,7.754,7.766,7.754,7.76,3750.1
+1700077440000,7.754,7.756,7.724,7.735,8790.1
+1700077500000,7.733,7.742,7.711,7.72,16988.5
+1700077560000,7.72,7.731,7.716,7.724,4826.7
+1700077620000,7.725,7.727,7.703,7.705,6458.7
+1700077680000,7.705,7.712,7.692,7.694,6512.0
+1700077740000,7.693,7.7,7.681,7.684,5679.9
+1700077800000,7.683,7.696,7.674,7.675,7463.5
+1700077860000,7.675,7.682,7.669,7.672,6394.2
+1700077920000,7.671,7.684,7.66,7.666,14617.1
+1700077980000,7.666,7.691,7.662,7.689,6217.6
+1700078040000,7.689,7.699,7.686,7.694,4962.7
+1700078100000,7.692,7.705,7.688,7.699,4463.0
+1700078160000,7.699,7.713,7.698,7.709,3415.4
+1700078220000,7.709,7.717,7.707,7.716,2480.3
+1700078280000,7.717,7.726,7.713,7.723,5164.7
+1700078340000,7.725,7.73,7.716,7.717,4319.6
+1700078400000,7.717,7.738,7.716,7.719,6746.3
+1700078460000,7.719,7.719,7.7,7.707,8129.6
+1700078520000,7.708,7.719,7.7,7.705,10634.6
+1700078580000,7.704,7.728,7.703,7.719,7639.9
+1700078640000,7.719,7.721,7.692,7.692,7160.5
+1700078700000,7.693,7.703,7.685,7.703,5533.6
+1700078760000,7.704,7.705,7.692,7.696,3956.8
+1700078820000,7.697,7.704,7.685,7.686,5896.8
+1700078880000,7.686,7.694,7.679,7.681,7153.3
+1700078940000,7.681,7.682,7.663,7.667,6054.7
+1700079000000,7.667,7.768,7.663,7.768,33974.8
+1700079060000,7.767,7.797,7.759,7.793,22294.4
+1700079120000,7.794,7.856,7.772,7.846,46286.1
+1700079180000,7.849,7.863,7.801,7.803,29500.3
+1700079240000,7.804,7.806,7.764,7.781,11878.1
+1700079300000,7.782,7.801,7.757,7.763,16856.4
+1700079360000,7.762,7.783,7.758,7.76,9599.6
+1700079420000,7.76,7.765,7.751,7.755,6137.3
+1700079480000,7.755,7.764,7.75,7.75,6246.2
+1700079540000,7.749,7.755,7.739,7.743,4131.5
+1700079600000,7.742,7.744,7.733,7.737,3551.8
+1700079660000,7.736,7.74,7.727,7.733,6132.9
+1700079720000,7.734,7.735,7.718,7.72,5535.1
+1700079780000,7.72,7.72,7.699,7.7,6249.8
+1700079840000,7.701,7.716,7.701,7.704,6928.6
+1700079900000,7.704,7.73,7.698,7.714,9517.0
+1700079960000,7.713,7.719,7.688,7.701,11024.9
+1700080020000,7.7,7.7,7.683,7.691,9427.4
+1700080080000,7.691,7.7,7.678,7.694,8015.1
+1700080140000,7.694,7.694,7.675,7.679,5490.8
+1700080200000,7.678,7.695,7.671,7.673,6891.8
+1700080260000,7.672,7.672,7.656,7.657,8795.3
+1700080320000,7.656,7.697,7.65,7.682,13541.8
+1700080380000,7.682,7.682,7.669,7.672,3950.9
+1700080440000,7.671,7.684,7.655,7.666,13432.9
+1700080500000,7.666,7.686,7.658,7.667,10423.5
+1700080560000,7.667,7.667,7.658,7.66,3271.7
+1700080620000,7.66,7.669,7.652,7.663,5687.5
+1700080680000,7.662,7.675,7.66,7.67,6132.0
+1700080740000,7.67,7.673,7.661,7.666,3908.9
+1700080800000,7.666,7.666,7.639,7.645,9619.8
+1700080860000,7.644,7.677,7.642,7.677,5031.9
+1700080920000,7.677,7.691,7.677,7.69,6104.7
+1700080980000,7.69,7.693,7.682,7.682,2043.3
+1700081040000,7.681,7.695,7.675,7.691,5240.6
+1700081100000,7.689,7.69,7.664,7.664,7223.5
+1700081160000,7.663,7.683,7.659,7.683,5490.8
+1700081220000,7.684,7.691,7.674,7.675,4284.9
+1700081280000,7.675,7.708,7.674,7.676,10211.4
+1700081340000,7.675,7.679,7.662,7.662,5116.3
+1700081400000,7.662,7.669,7.661,7.667,4372.8
+1700081460000,7.666,7.667,7.657,7.658,3806.9
+1700081520000,7.657,7.662,7.651,7.655,2997.4
+1700081580000,7.654,7.674,7.653,7.674,2598.8
+1700081640000,7.677,7.684,7.67,7.676,1727.8
+1700081700000,7.673,7.679,7.66,7.66,6536.5
+1700081760000,7.66,7.667,7.654,7.666,3432.3
+1700081820000,7.665,7.666,7.66,7.662,1954.1
+1700081880000,7.661,7.663,7.655,7.657,1910.3
+1700081940000,7.655,7.655,7.632,7.638,7660.8
+1700082000000,7.638,7.663,7.634,7.639,8707.6
+1700082060000,7.638,7.638,7.626,7.63,5251.4
+1700082120000,7.629,7.634,7.629,7.631,2579.2
+1700082180000,7.631,7.653,7.63,7.651,7055.6
+1700082240000,7.651,7.655,7.64,7.655,2651.5
+1700082300000,7.655,7.655,7.645,7.647,5910.9
+1700082360000,7.647,7.65,7.625,7.628,5005.7
+1700082420000,7.627,7.628,7.57,7.595,54174.7
+1700082480000,7.595,7.622,7.593,7.608,12473.9
+1700082540000,7.608,7.62,7.607,7.618,4421.8
+1700082600000,7.619,7.624,7.612,7.614,7985.9
+1700082660000,7.613,7.616,7.61,7.612,3022.0
+1700082720000,7.611,7.611,7.596,7.6,5484.8
+1700082780000,7.599,7.607,7.596,7.605,1995.7
+1700082840000,7.604,7.61,7.599,7.606,2257.2
+1700082900000,7.605,7.605,7.581,7.587,3096.5
+1700082960000,7.586,7.594,7.582,7.593,4026.9
+1700083020000,7.593,7.596,7.589,7.589,1920.6
+1700083080000,7.589,7.6,7.585,7.6,3759.3
+1700083140000,7.6,7.608,7.599,7.607,2442.5
+1700083200000,7.606,7.611,7.602,7.604,5580.3
+1700083260000,7.606,7.619,7.606,7.61,3871.4
+1700083320000,7.61,7.612,7.602,7.605,2844.3
+1700083380000,7.606,7.617,7.606,7.617,915.8
+1700083440000,7.616,7.624,7.613,7.623,3136.8
+1700083500000,7.624,7.64,7.624,7.64,6755.8
+1700083560000,7.639,7.644,7.636,7.644,4308.0
+1700083620000,7.642,7.644,7.624,7.625,6194.9
+1700083680000,7.625,7.625,7.611,7.617,2707.7
+1700083740000,7.616,7.628,7.616,7.624,2704.5
+1700083800000,7.624,7.633,7.623,7.629,2877.7
+1700083860000,7.629,7.641,7.629,7.633,3347.9
+1700083920000,7.633,7.635,7.61,7.613,2943.3
+1700083980000,7.613,7.613,7.594,7.599,5846.9
+1700084040000,7.598,7.598,7.571,7.583,5572.4
+1700084100000,7.582,7.585,7.574,7.574,6048.4
+1700084160000,7.574,7.575,7.56,7.563,16476.0
+1700084220000,7.566,7.573,7.564,7.569,6898.2
+1700084280000,7.567,7.58,7.563,7.58,4168.6
+1700084340000,7.578,7.584,7.572,7.584,4954.8
+1700084400000,7.585,7.595,7.584,7.589,4443.3
+1700084460000,7.59,7.598,7.585,7.589,3892.8
+1700084520000,7.59,7.599,7.584,7.593,2485.8
+1700084580000,7.593,7.599,7.576,7.576,7573.6
+1700084640000,7.577,7.586,7.574,7.582,2883.0
+1700084700000,7.581,7.586,7.57,7.572,5111.9
+1700084760000,7.571,7.585,7.571,7.584,2663.1
+1700084820000,7.584,7.597,7.58,7.597,3502.8
+1700084880000,7.598,7.618,7.597,7.597,8593.2
+1700084940000,7.597,7.632,7.597,7.621,28760.7
+1700085000000,7.621,7.623,7.605,7.614,5139.2
+1700085060000,7.612,7.618,7.599,7.609,7258.4
+1700085120000,7.609,7.612,7.599,7.599,1930.6
+1700085180000,7.6,7.6,7.582,7.599,4018.1
+1700085240000,7.599,7.615,7.599,7.609,6358.9
+1700085300000,7.611,7.616,7.61,7.613,2626.8
+1700085360000,7.613,7.613,7.606,7.611,2077.7
+1700085420000,7.612,7.614,7.597,7.597,2336.1
+1700085480000,7.596,7.596,7.581,7.589,3968.9
+1700085540000,7.59,7.597,7.589,7.59,1492.0
+1700085600000,7.59,7.62,7.59,7.613,4723.4
+1700085660000,7.614,7.621,7.604,7.604,3954.5
+1700085720000,7.605,7.607,7.595,7.601,2604.2
+1700085780000,7.601,7.607,7.599,7.603,3255.5
+1700085840000,7.604,7.616,7.602,7.616,2077.8
+1700085900000,7.615,7.626,7.605,7.613,9273.0
+1700085960000,7.616,7.618,7.605,7.61,5853.8
+1700086020000,7.611,7.618,7.6,7.601,5053.0
+1700086080000,7.601,7.601,7.58,7.584,7729.5
+1700086140000,7.584,7.6,7.583,7.6,4712.8
+1700086200000,7.599,7.629,7.596,7.627,9395.8
+1700086260000,7.627,7.633,7.623,7.633,3701.1
+1700086320000,7.633,7.643,7.633,7.638,3805.0
+1700086380000,7.639,7.644,7.634,7.635,3885.1
+1700086440000,7.636,7.643,7.632,7.641,2503.6
+1700086500000,7.639,7.641,7.626,7.641,6265.9
+1700086560000,7.641,7.642,7.634,7.636,1707.6
+1700086620000,7.635,7.64,7.631,7.633,2204.4
+1700086680000,7.632,7.634,7.62,7.622,2873.0
+1700086740000,7.621,7.621,7.611,7.616,1857.6
+1700086800000,7.618,7.621,7.604,7.606,5846.9
+1700086860000,7.607,7.631,7.607,7.631,6119.4
+1700086920000,7.631,7.643,7.631,7.635,2468.3
+1700086980000,7.635,7.636,7.629,7.635,2303.3
+1700087040000,7.634,7.648,7.634,7.647,1957.5
+1700087100000,7.646,7.662,7.643,7.657,5018.8
+1700087160000,7.657,7.671,7.657,7.666,6615.0
+1700087220000,7.665,7.674,7.653,7.668,10647.0
+1700087280000,7.666,7.67,7.658,7.659,1455.1
+1700087340000,7.659,7.673,7.659,7.669,1544.5
+1700087400000,7.668,7.682,7.665,7.681,2323.8
+1700087460000,7.681,7.684,7.676,7.679,2139.3
+1700087520000,7.68,7.683,7.677,7.681,1045.3
+1700087580000,7.68,7.689,7.674,7.687,3504.7
+1700087640000,7.687,7.69,7.684,7.685,1305.1
+1700087700000,7.685,7.685,7.653,7.659,10509.3
+1700087760000,7.659,7.674,7.659,7.668,3281.5
+1700087820000,7.668,7.682,7.667,7.681,3445.9
+1700087880000,7.68,7.682,7.671,7.671,1529.5
+1700087940000,7.67,7.675,7.669,7.671,880.4
+1700088000000,7.671,7.674,7.659,7.665,4838.0
+1700088060000,7.666,7.668,7.659,7.664,1657.6
+1700088120000,7.663,7.663,7.647,7.649,4069.0
+1700088180000,7.65,7.658,7.647,7.658,1185.2
+1700088240000,7.659,7.675,7.659,7.673,1984.5
+1700088300000,7.674,7.684,7.673,7.683,3049.4
+1700088360000,7.683,7.695,7.683,7.688,4016.8
+1700088420000,7.688,7.691,7.672,7.676,3872.3
+1700088480000,7.675,7.675,7.666,7.666,1714.2
+1700088540000,7.666,7.666,7.663,7.663,1152.1
+1700088600000,7.663,7.664,7.662,7.662,1709.2
+1700088660000,7.662,7.665,7.65,7.65,3964.0
+1700088720000,7.651,7.651,7.647,7.647,779.5
+1700088780000,7.647,7.647,7.645,7.645,1216.9
+1700088840000,7.645,7.646,7.644,7.645,1015.1
+1700088900000,7.646,7.646,7.642,7.645,1399.4
+1700088960000,7.646,7.65,7.646,7.648,2942.6
+1700089020000,7.648,7.649,7.642,7.642,1398.8
+1700089080000,7.643,7.644,7.628,7.628,1834.8
+1700089140000,7.629,7.631,7.628,7.631,1288.6
+1700089200000,7.631,7.644,7.631,7.637,5031.3
+1700089260000,7.637,7.645,7.637,7.645,1810.3
+1700089320000,7.645,7.661,7.633,7.648,7891.2
+1700089380000,7.646,7.649,7.633,7.635,5924.1
+1700089440000,7.634,7.639,7.617,7.635,8264.4
+1700089500000,7.636,7.654,7.636,7.653,12006.5
+1700089560000,7.654,7.669,7.653,7.665,9432.7
+1700089620000,7.665,7.665,7.647,7.648,4970.7
+1700089680000,7.647,7.655,7.647,7.654,3594.9
+1700089740000,7.653,7.653,7.646,7.648,3008.9
+1700089800000,7.648,7.662,7.646,7.658,2707.0
+1700089860000,7.658,7.658,7.646,7.65,4922.8
+1700089920000,7.651,7.66,7.651,7.654,3188.1
+1700089980000,7.653,7.655,7.65,7.65,2377.4
+1700090040000,7.65,7.654,7.649,7.653,1916.1
+1700090100000,7.654,7.661,7.654,7.658,2665.0
+1700090160000,7.658,7.659,7.652,7.652,2275.4
+1700090220000,7.653,7.659,7.649,7.649,2823.4
+1700090280000,7.649,7.65,7.627,7.63,3862.3
+1700090340000,7.629,7.629,7.6,7.607,9787.6
+1700090400000,7.605,7.606,7.589,7.59,10615.7
+1700090460000,7.59,7.591,7.577,7.582,10542.6
+1700090520000,7.582,7.596,7.581,7.593,4554.0
+1700090580000,7.594,7.598,7.584,7.591,7244.7
+1700090640000,7.591,7.606,7.585,7.606,9556.3
+1700090700000,7.604,7.619,7.598,7.613,9809.0
+1700090760000,7.614,7.615,7.603,7.607,1847.3
+1700090820000,7.607,7.609,7.593,7.597,1642.2
+1700090880000,7.597,7.604,7.593,7.599,1977.9
+1700090940000,7.598,7.619,7.595,7.616,2092.9
+1700091000000,7.615,7.615,7.591,7.592,5505.2
+1700091060000,7.591,7.607,7.591,7.607,3666.5
+1700091120000,7.607,7.618,7.602,7.602,3662.3
+1700091180000,7.602,7.609,7.594,7.604,4171.9
+1700091240000,7.604,7.607,7.598,7.604,3714.8
+1700091300000,7.604,7.63,7.602,7.609,7174.1
+1700091360000,7.608,7.629,7.6,7.623,2819.2
+1700091420000,7.624,7.633,7.622,7.627,2883.0
+1700091480000,7.627,7.627,7.611,7.615,2572.4
+1700091540000,7.615,7.629,7.607,7.623,3605.1
+1700091600000,7.622,7.624,7.609,7.616,2694.5
+1700091660000,7.616,7.631,7.615,7.623,4041.1
+1700091720000,7.622,7.626,7.618,7.625,1157.4
+1700091780000,7.624,7.634,7.62,7.634,1945.2
+1700091840000,7.633,7.638,7.629,7.635,3575.6
+1700091900000,7.636,7.642,7.634,7.638,2904.1
+1700091960000,7.639,7.642,7.631,7.636,3601.2
+1700092020000,7.636,7.636,7.625,7.627,1244.9
+1700092080000,7.627,7.63,7.611,7.615,2243.3
+1700092140000,7.614,7.614,7.607,7.608,1444.0
+1700092200000,7.608,7.618,7.608,7.615,1792.7
+1700092260000,7.616,7.635,7.616,7.633,3301.3
+1700092320000,7.633,7.643,7.63,7.632,6412.7
+1700092380000,7.634,7.638,7.629,7.63,4543.3
+1700092440000,7.63,7.633,7.622,7.627,2715.2
+1700092500000,7.626,7.631,7.616,7.631,3306.1
+1700092560000,7.63,7.641,7.626,7.637,2208.3
+1700092620000,7.636,7.637,7.628,7.635,3931.5
+1700092680000,7.637,7.639,7.627,7.635,3780.0
+1700092740000,7.636,7.636,7.613,7.615,1943.5
+1700092800000,7.615,7.651,7.615,7.64,10090.6
+1700092860000,7.64,7.647,7.624,7.629,8736.3
+1700092920000,7.628,7.628,7.604,7.607,5942.9
+1700092980000,7.606,7.624,7.605,7.611,10119.7
+1700093040000,7.611,7.613,7.584,7.61,13413.4
+1700093100000,7.61,7.623,7.605,7.612,5346.7
+1700093160000,7.612,7.617,7.606,7.607,4190.7
+1700093220000,7.607,7.615,7.572,7.58,13379.0
+1700093280000,7.58,7.589,7.577,7.587,3184.7
+1700093340000,7.586,7.587,7.575,7.587,4623.7
+1700093400000,7.587,7.587,7.555,7.561,12228.1
+1700093460000,7.561,7.563,7.552,7.556,4597.8
+1700093520000,7.554,7.572,7.554,7.562,8192.4
+1700093580000,7.561,7.576,7.56,7.576,2507.0
+1700093640000,7.577,7.588,7.564,7.577,7245.5
+1700093700000,7.578,7.603,7.577,7.596,4777.9
+1700093760000,7.596,7.609,7.59,7.593,6023.2
+1700093820000,7.593,7.619,7.593,7.613,2932.2
+1700093880000,7.613,7.622,7.61,7.617,8659.6
+1700093940000,7.618,7.618,7.599,7.604,5174.6
+1700094000000,7.604,7.606,7.581,7.581,2116.5
+1700094060000,7.581,7.599,7.567,7.572,8599.5
+1700094120000,7.573,7.589,7.57,7.587,3748.3
+1700094180000,7.587,7.684,7.584,7.673,84453.5
+1700094240000,7.674,7.684,7.654,7.684,25450.4
+1700094300000,7.683,7.72,7.68,7.717,44025.7
+1700094360000,7.719,7.73,7.706,7.706,12975.5
+1700094420000,7.707,7.711,7.671,7.677,18173.6
+1700094480000,7.679,7.684,7.663,7.682,7053.5
+1700094540000,7.68,7.69,7.68,7.689,2158.4
+1700094600000,7.689,7.694,7.674,7.679,5586.5
+1700094660000,7.68,7.687,7.671,7.683,4171.8
+1700094720000,7.684,7.713,7.679,7.71,7513.1
+1700094780000,7.709,7.709,7.69,7.705,5205.8
+1700094840000,7.704,7.706,7.7,7.702,3418.0
+1700094900000,7.703,7.706,7.688,7.7,12644.6
+1700094960000,7.701,7.714,7.696,7.712,6756.1
+1700095020000,7.713,7.766,7.713,7.765,15115.2
+1700095080000,7.766,7.768,7.707,7.716,18454.6
+1700095140000,7.715,7.725,7.71,7.722,11500.4
+1700095200000,7.722,7.744,7.716,7.739,8884.5
+1700095260000,7.739,7.74,7.715,7.718,4407.5
+1700095320000,7.718,7.733,7.713,7.725,4879.8
+1700095380000,7.725,7.727,7.69,7.703,21286.4
+1700095440000,7.702,7.735,7.7,7.717,7704.5
+1700095500000,7.718,7.739,7.718,7.736,5817.2
+1700095560000,7.736,7.744,7.727,7.739,8375.0
+1700095620000,7.74,7.749,7.732,7.732,6485.9
+1700095680000,7.73,7.732,7.717,7.726,6621.8
+1700095740000,7.727,7.746,7.725,7.735,4169.9
+1700095800000,7.734,7.734,7.719,7.727,2680.2
+1700095860000,7.727,7.742,7.716,7.733,5575.3
+1700095920000,7.735,7.738,7.728,7.728,2601.7
+1700095980000,7.729,7.742,7.719,7.74,4842.2
+1700096040000,7.74,7.741,7.731,7.74,1878.2
+1700096100000,7.74,7.744,7.73,7.735,3775.9
+1700096160000,7.735,7.739,7.729,7.733,2495.3
+1700096220000,7.733,7.742,7.727,7.737,4290.1
+1700096280000,7.738,7.74,7.717,7.719,4271.0
+1700096340000,7.72,7.739,7.717,7.733,2827.0
+1700096400000,7.733,7.741,7.725,7.729,5994.6
+1700096460000,7.728,7.739,7.718,7.735,5025.2
+1700096520000,7.736,7.741,7.725,7.74,3269.0
+1700096580000,7.741,7.753,7.739,7.741,4460.0
+1700096640000,7.742,7.746,7.7,7.705,9718.0
+1700096700000,7.703,7.712,7.7,7.705,5409.4
+1700096760000,7.704,7.706,7.686,7.694,7152.4
+1700096820000,7.694,7.7,7.692,7.693,2687.2
+1700096880000,7.694,7.697,7.687,7.69,4285.1
+1700096940000,7.69,7.694,7.687,7.692,1026.4
+1700097000000,7.692,7.697,7.685,7.69,3908.7
+1700097060000,7.69,7.706,7.686,7.696,4458.0
+1700097120000,7.696,7.713,7.696,7.705,4441.6
+1700097180000,7.705,7.705,7.699,7.701,1237.1
+1700097240000,7.701,7.704,7.689,7.689,1764.1
+1700097300000,7.69,7.69,7.67,7.672,4460.7
+1700097360000,7.672,7.672,7.644,7.651,4721.1
+1700097420000,7.649,7.649,7.627,7.639,8860.0
+1700097480000,7.641,7.641,7.617,7.626,3891.5
+1700097540000,7.627,7.647,7.62,7.645,5821.9
+1700097600000,7.644,7.664,7.631,7.655,5303.1
+1700097660000,7.657,7.665,7.639,7.662,4358.4
+1700097720000,7.661,7.681,7.661,7.68,4307.0
+1700097780000,7.681,7.746,7.679,7.719,21082.8
+1700097840000,7.719,7.724,7.704,7.709,5534.5
+1700097900000,7.708,7.711,7.7,7.702,2579.5
+1700097960000,7.702,7.702,7.655,7.66,22275.0
+1700098020000,7.659,7.665,7.651,7.654,4127.2
+1700098080000,7.655,7.658,7.648,7.654,3453.6
+1700098140000,7.652,7.659,7.642,7.645,3629.0
+1700098200000,7.646,7.657,7.638,7.642,5391.8
+1700098260000,7.641,7.657,7.632,7.655,4603.3
+1700098320000,7.654,7.659,7.626,7.627,3621.8
+1700098380000,7.628,7.659,7.626,7.659,5263.7
+1700098440000,7.658,7.671,7.658,7.669,3165.6
+1700098500000,7.67,7.688,7.67,7.683,3737.3
+1700098560000,7.686,7.698,7.686,7.691,4192.8
+1700098620000,7.691,7.691,7.678,7.687,4505.6
+1700098680000,7.687,7.69,7.678,7.686,3094.0
+1700098740000,7.689,7.698,7.67,7.67,4558.4
+1700098800000,7.669,7.677,7.666,7.676,2086.8
+1700098860000,7.675,7.681,7.669,7.681,4420.1
+1700098920000,7.681,7.703,7.681,7.701,3494.3
+1700098980000,7.701,7.718,7.701,7.713,3449.0
+1700099040000,7.714,7.722,7.707,7.718,5924.4
+1700099100000,7.718,7.73,7.701,7.703,8465.7
+1700099160000,7.702,7.706,7.683,7.699,4225.4
+1700099220000,7.698,7.703,7.687,7.698,2646.9
+1700099280000,7.7,7.703,7.689,7.691,2138.0
+1700099340000,7.691,7.696,7.69,7.693,1142.9
+1700099400000,7.693,7.699,7.682,7.685,7728.5
+1700099460000,7.684,7.705,7.676,7.705,4659.5
+1700099520000,7.705,7.717,7.681,7.69,4434.9
+1700099580000,7.692,7.714,7.687,7.713,3495.0
+1700099640000,7.713,7.713,7.692,7.703,4657.7
+1700099700000,7.703,7.703,7.686,7.702,3862.5
+1700099760000,7.702,7.705,7.688,7.688,4005.8
+1700099820000,7.689,7.695,7.681,7.681,3902.6
+1700099880000,7.682,7.692,7.681,7.685,4430.1
+1700099940000,7.685,7.693,7.683,7.686,2909.9
+1700100000000,7.685,7.691,7.678,7.685,3044.1
+1700100060000,7.686,7.696,7.679,7.692,3178.3
+1700100120000,7.692,7.692,7.663,7.678,11742.9
+1700100180000,7.678,7.693,7.667,7.671,17050.8
+1700100240000,7.671,7.672,7.654,7.663,4580.4
+1700100300000,7.662,7.687,7.658,7.676,4814.7
+1700100360000,7.676,7.689,7.669,7.687,7447.2
+1700100420000,7.687,7.713,7.687,7.712,7202.2
+1700100480000,7.712,7.752,7.712,7.742,17835.4
+1700100540000,7.742,7.754,7.735,7.753,8665.1
+1700100600000,7.753,7.753,7.732,7.735,7579.9
+1700100660000,7.735,7.735,7.721,7.722,4356.9
+1700100720000,7.722,7.734,7.719,7.73,2080.4
+1700100780000,7.728,7.751,7.728,7.751,1800.7
+1700100840000,7.751,7.765,7.747,7.762,9675.6
+1700100900000,7.762,7.801,7.762,7.797,13217.2
+1700100960000,7.799,7.808,7.792,7.805,11165.9
+1700101020000,7.804,7.804,7.777,7.793,12652.2
+1700101080000,7.793,7.795,7.779,7.784,5608.4
+1700101140000,7.785,7.799,7.782,7.791,4714.3
+1700101200000,7.791,7.794,7.783,7.788,2658.9
+1700101260000,7.789,7.792,7.78,7.781,4295.8
+1700101320000,7.783,7.788,7.779,7.781,3194.1
+1700101380000,7.781,7.797,7.779,7.788,6506.3
+1700101440000,7.788,7.791,7.779,7.785,11204.8
+1700101500000,7.785,7.822,7.785,7.814,18550.4
+1700101560000,7.813,7.819,7.775,7.777,9875.3
+1700101620000,7.776,7.789,7.771,7.776,7508.7
+1700101680000,7.776,7.809,7.742,7.798,39769.8
+1700101740000,7.799,7.828,7.777,7.788,18784.4
+1700101800000,7.79,7.832,7.79,7.826,8959.0
+1700101860000,7.827,7.846,7.827,7.832,11089.8
+1700101920000,7.833,7.879,7.832,7.872,35110.9
+1700101980000,7.873,7.887,7.854,7.885,12092.9
+1700102040000,7.885,7.889,7.868,7.881,11370.1
+1700102100000,7.882,8.001,7.869,7.99,70534.1
+1700102160000,7.99,8.009,7.96,7.981,72829.1
+1700102220000,7.98,8.023,7.933,8.018,54930.3
+1700102280000,8.019,8.047,7.976,7.979,36855.3
+1700102340000,7.98,7.982,7.945,7.956,14671.3
+1700102400000,7.957,7.973,7.952,7.963,7231.7
+1700102460000,7.963,7.964,7.933,7.945,9682.3
+1700102520000,7.945,7.951,7.924,7.94,5999.5
+1700102580000,7.941,7.946,7.931,7.935,7259.6
+1700102640000,7.935,7.941,7.932,7.935,5630.8
+1700102700000,7.935,8.033,7.932,7.983,42443.2
+1700102760000,7.981,7.981,7.933,7.937,11094.6
+1700102820000,7.937,7.943,7.92,7.935,8950.4
+1700102880000,7.933,7.98,7.93,7.968,14625.5
+1700102940000,7.968,8.015,7.932,7.956,52992.5
+1700103000000,7.956,7.988,7.945,7.987,15681.6
+1700103060000,7.985,8.031,7.978,8.013,24100.3
+1700103120000,8.015,8.018,7.964,7.983,18089.3
+1700103180000,7.983,8.0,7.952,7.963,27713.4
+1700103240000,7.962,7.964,7.948,7.955,5376.3
+1700103300000,7.954,7.962,7.946,7.956,10390.5
+1700103360000,7.958,7.968,7.946,7.948,5323.1
+1700103420000,7.949,7.965,7.949,7.958,2794.2
+1700103480000,7.959,8.041,7.959,8.04,34490.8
+1700103540000,8.04,8.049,8.016,8.044,18649.7
+1700103600000,8.044,8.047,7.984,7.992,16925.0
+1700103660000,7.991,8.003,7.979,8.003,8282.6
+1700103720000,8.001,8.007,7.992,7.995,9753.5
+1700103780000,7.994,7.994,7.959,7.964,14944.3
+1700103840000,7.964,8.032,7.964,7.981,32709.7
+1700103900000,7.981,7.984,7.959,7.968,10405.8
+1700103960000,7.968,7.968,7.945,7.946,8984.1
+1700104020000,7.947,7.949,7.918,7.918,26583.7
+1700104080000,7.919,7.919,7.893,7.899,18990.3
+1700104140000,7.898,7.902,7.885,7.887,8060.4
+1700104200000,7.888,7.925,7.882,7.919,17010.6
+1700104260000,7.917,7.948,7.899,7.905,20510.9
+1700104320000,7.901,7.907,7.893,7.893,4744.3
+1700104380000,7.892,7.915,7.884,7.906,8150.0
+1700104440000,7.905,7.944,7.903,7.923,9303.0
+1700104500000,7.922,7.922,7.88,7.882,9399.9
+1700104560000,7.883,7.886,7.856,7.868,10081.5
+1700104620000,7.869,7.871,7.847,7.851,14410.2
+1700104680000,7.851,7.87,7.85,7.867,7723.2
+1700104740000,7.868,7.87,7.84,7.84,4959.9
+1700104800000,7.841,7.849,7.828,7.83,9567.8
+1700104860000,7.83,7.835,7.785,7.791,41518.1
+1700104920000,7.792,7.799,7.78,7.784,6862.0
+1700104980000,7.784,7.787,7.768,7.777,18336.7
+1700105040000,7.778,7.819,7.777,7.795,19191.0
+1700105100000,7.797,7.809,7.792,7.806,5872.8
+1700105160000,7.807,7.828,7.807,7.812,5241.4
+1700105220000,7.812,7.813,7.791,7.791,3735.3
+1700105280000,7.79,7.793,7.783,7.791,6568.0
+1700105340000,7.793,7.805,7.782,7.794,12181.9
+1700105400000,7.794,7.794,7.78,7.783,5879.1
+1700105460000,7.783,7.802,7.78,7.802,6529.1
+1700105520000,7.802,7.848,7.802,7.814,22742.7
+1700105580000,7.815,7.822,7.791,7.793,12714.5
+1700105640000,7.794,7.804,7.794,7.8,5005.3
+1700105700000,7.799,7.802,7.784,7.784,7676.8
+1700105760000,7.788,7.799,7.785,7.787,5501.9
+1700105820000,7.787,7.797,7.786,7.793,2947.1
+1700105880000,7.79,7.81,7.788,7.81,5194.6
+1700105940000,7.809,7.842,7.807,7.819,6694.6
+1700106000000,7.818,7.823,7.8,7.802,4190.7
+1700106060000,7.8,7.803,7.791,7.803,2462.7
+1700106120000,7.803,7.821,7.801,7.817,4134.9
+1700106180000,7.815,7.82,7.808,7.812,2883.5
+1700106240000,7.811,7.811,7.797,7.8,3835.1
+1700106300000,7.798,7.833,7.798,7.803,4636.3
+1700106360000,7.803,7.804,7.794,7.794,2266.2
+1700106420000,7.794,7.811,7.794,7.81,4859.4
+1700106480000,7.81,7.811,7.802,7.808,2111.6
+1700106540000,7.808,7.83,7.808,7.824,4182.2
+1700106600000,7.825,7.862,7.825,7.852,8347.6
+1700106660000,7.854,7.865,7.842,7.844,6087.1
+1700106720000,7.845,7.85,7.831,7.848,2802.1
+1700106780000,7.848,7.865,7.847,7.862,3361.6
+1700106840000,7.862,7.868,7.851,7.856,4999.9
+1700106900000,7.854,7.856,7.834,7.834,2120.4
+1700106960000,7.832,7.938,7.831,7.915,60488.9
+1700107020000,7.914,7.938,7.91,7.916,15826.6
+1700107080000,7.916,7.925,7.9,7.903,5715.9
+1700107140000,7.9,7.901,7.886,7.887,4427.2
+1700107200000,7.886,7.897,7.869,7.89,12569.9
+1700107260000,7.89,7.896,7.872,7.891,6748.0
+1700107320000,7.89,7.894,7.837,7.878,26527.9
+1700107380000,7.878,7.884,7.856,7.861,7546.9
+1700107440000,7.861,7.89,7.861,7.888,3738.4
+1700107500000,7.887,7.9,7.884,7.887,5262.7
+1700107560000,7.886,7.895,7.875,7.891,5951.9
+1700107620000,7.891,7.896,7.881,7.89,3778.8
+1700107680000,7.889,7.894,7.886,7.894,4303.3
+1700107740000,7.895,7.909,7.891,7.906,6281.9
+1700107800000,7.907,7.909,7.898,7.898,3601.6
+1700107860000,7.898,7.901,7.887,7.892,4691.1
+1700107920000,7.89,7.895,7.872,7.884,12560.1
+1700107980000,7.886,7.914,7.885,7.91,4734.7
+1700108040000,7.91,7.94,7.909,7.94,5375.0
+1700108100000,7.94,7.971,7.939,7.959,12009.6
+1700108160000,7.958,7.985,7.955,7.973,12725.9
+1700108220000,7.973,8.074,7.969,8.071,50939.0
+1700108280000,8.071,8.089,8.027,8.042,24137.8
+1700108340000,8.042,8.042,7.988,8.002,24294.1
+1700108400000,8.003,8.057,8.0,8.039,31006.1
+1700108460000,8.039,8.041,8.009,8.027,15874.9
+1700108520000,8.027,8.051,8.017,8.021,18822.2
+1700108580000,8.022,8.032,8.018,8.023,6499.3
+1700108640000,8.023,8.026,8.014,8.022,6323.6
+1700108700000,8.022,8.029,8.001,8.003,11465.6
+1700108760000,8.004,8.03,8.003,8.03,6269.7
+1700108820000,8.031,8.056,8.029,8.039,9236.9
+1700108880000,8.039,8.08,8.02,8.08,13206.0
+1700108940000,8.08,8.08,8.05,8.05,12526.6
+1700109000000,8.049,8.052,8.027,8.039,17251.0
+1700109060000,8.039,8.043,8.024,8.03,6562.1
+1700109120000,8.032,8.078,8.03,8.062,18553.5
+1700109180000,8.062,8.089,8.039,8.06,16207.9
+1700109240000,8.06,8.06,8.038,8.047,7223.7
+1700109300000,8.047,8.073,8.035,8.069,14746.4
+1700109360000,8.069,8.069,8.054,8.055,4678.6
+1700109420000,8.055,8.065,8.052,8.057,5501.1
+1700109480000,8.057,8.059,8.041,8.044,3156.8
+1700109540000,8.044,8.044,8.001,8.009,33491.2
+1700109600000,8.009,8.018,7.99,8.01,11920.1
+1700109660000,8.008,8.035,8.0,8.022,11139.7
+1700109720000,8.021,8.026,8.006,8.006,5495.8
+1700109780000,8.006,8.011,7.998,8.004,5112.3
+1700109840000,8.005,8.009,7.99,7.998,5233.8
+1700109900000,7.997,8.013,7.997,8.0,4947.7
+1700109960000,8.001,8.008,7.986,8.007,5308.7
+1700110020000,8.007,8.011,7.994,8.0,3195.6
+1700110080000,8.001,8.046,8.001,8.039,6560.8
+1700110140000,8.041,8.06,8.019,8.03,9342.6
+1700110200000,8.03,8.031,8.022,8.028,3696.1
+1700110260000,8.027,8.027,8.002,8.014,8160.5
+1700110320000,8.014,8.027,8.004,8.014,4988.9
+1700110380000,8.012,8.025,8.007,8.019,2976.4
+1700110440000,8.021,8.031,8.019,8.022,2611.6
+1700110500000,8.021,8.023,8.016,8.017,1994.8
+1700110560000,8.018,8.019,7.994,8.009,5690.3
+1700110620000,8.008,8.027,8.008,8.017,3883.2
+1700110680000,8.016,8.017,7.987,7.995,6423.7
+1700110740000,7.997,8.005,7.983,7.984,3194.3
+1700110800000,7.986,7.996,7.972,7.98,6419.0
+1700110860000,7.978,7.998,7.976,7.99,5320.5
+1700110920000,7.991,7.995,7.98,7.992,2742.6
+1700110980000,7.991,8.001,7.973,7.985,7346.2
+1700111040000,7.984,7.985,7.974,7.976,1479.2
+1700111100000,7.975,7.981,7.971,7.974,4141.8
+1700111160000,7.973,7.982,7.947,7.975,9041.1
+1700111220000,7.976,7.986,7.974,7.977,2697.4
+1700111280000,7.976,7.977,7.969,7.972,2808.2
+1700111340000,7.971,7.981,7.969,7.979,2560.6
+1700111400000,7.982,8.002,7.982,7.989,8788.4
+1700111460000,7.989,7.989,7.974,7.982,4845.4
+1700111520000,7.982,7.983,7.968,7.974,5415.8
+1700111580000,7.974,7.976,7.956,7.963,4905.1
+1700111640000,7.963,7.966,7.954,7.955,6243.5
+1700111700000,7.955,7.957,7.916,7.927,15238.4
+1700111760000,7.927,7.935,7.916,7.923,6065.3
+1700111820000,7.924,7.929,7.912,7.922,4017.4
+1700111880000,7.921,7.923,7.894,7.9,9549.4
+1700111940000,7.901,7.907,7.874,7.879,13042.3
+1700112000000,7.88,7.882,7.868,7.868,5743.5
+1700112060000,7.869,7.874,7.856,7.856,6023.3
+1700112120000,7.855,7.867,7.84,7.846,18351.0
+1700112180000,7.847,7.862,7.831,7.839,8964.0
+1700112240000,7.839,7.847,7.839,7.843,2465.9
+1700112300000,7.841,7.848,7.832,7.84,5762.8
+1700112360000,7.841,7.853,7.838,7.85,2561.9
+1700112420000,7.85,7.853,7.844,7.852,5317.7
+1700112480000,7.851,7.854,7.843,7.85,3975.8
+1700112540000,7.85,7.866,7.848,7.854,7940.5
+1700112600000,7.854,7.879,7.854,7.865,7810.7
+1700112660000,7.866,7.871,7.86,7.865,4128.0
+1700112720000,7.865,7.926,7.863,7.919,15261.9
+1700112780000,7.919,7.922,7.867,7.875,11394.4
+1700112840000,7.874,7.896,7.865,7.894,6532.5
+1700112900000,7.896,7.913,7.892,7.902,6516.5
+1700112960000,7.901,7.901,7.877,7.889,5164.1
+1700113020000,7.89,7.89,7.88,7.884,2646.2
+1700113080000,7.883,7.901,7.874,7.894,4764.8
+1700113140000,7.891,7.891,7.878,7.887,1712.5
+1700113200000,7.887,7.888,7.858,7.86,3900.2
+1700113260000,7.861,7.888,7.861,7.879,3918.8
+1700113320000,7.88,7.893,7.88,7.882,4131.2
+1700113380000,7.883,7.889,7.869,7.869,2753.5
+1700113440000,7.869,7.884,7.851,7.865,12436.0
+1700113500000,7.865,7.883,7.865,7.875,3864.4
+1700113560000,7.875,7.882,7.875,7.88,1419.6
+1700113620000,7.88,7.889,7.875,7.886,5391.7
+1700113680000,7.887,7.915,7.885,7.894,7914.1
+1700113740000,7.895,7.908,7.887,7.908,4737.3
+1700113800000,7.908,7.923,7.904,7.906,3871.5
+1700113860000,7.905,7.924,7.902,7.914,9484.8
+1700113920000,7.913,7.914,7.898,7.902,3841.5
+1700113980000,7.902,7.92,7.9,7.907,3341.1
+1700114040000,7.906,7.924,7.903,7.912,3937.0
+1700114100000,7.913,7.94,7.912,7.933,4211.5
+1700114160000,7.933,7.981,7.932,7.972,10756.0
+1700114220000,7.972,8.005,7.968,8.002,8019.4
+1700114280000,8.001,8.015,7.996,8.005,9521.9
+1700114340000,8.003,8.04,7.996,8.036,9513.8
+1700114400000,8.037,8.04,7.988,7.993,13326.0
+1700114460000,7.992,8.01,7.98,8.01,6826.7
+1700114520000,8.01,8.038,8.003,8.021,14006.0
+1700114580000,8.022,8.06,8.019,8.051,9361.2
+1700114640000,8.051,8.076,8.046,8.066,9204.6
+1700114700000,8.065,8.1,8.06,8.09,23090.5
+1700114760000,8.093,8.093,8.049,8.05,18066.8
+1700114820000,8.051,8.072,8.035,8.05,7031.3
+1700114880000,8.049,8.059,8.022,8.034,10491.6
+1700114940000,8.035,8.057,8.029,8.046,5405.9
+1700115000000,8.047,8.065,8.047,8.057,3393.0
+1700115060000,8.057,8.059,8.039,8.046,3882.6
+1700115120000,8.045,8.045,8.001,8.005,15723.1
+1700115180000,8.005,8.016,7.986,7.989,12500.6
+1700115240000,7.991,8.011,7.954,8.001,23054.3
+1700115300000,8.002,8.017,7.987,8.005,15706.9
+1700115360000,8.005,8.02,7.957,7.968,37169.2
+1700115420000,7.969,8.0,7.969,7.982,10908.3
+1700115480000,7.982,7.982,7.93,7.948,37297.1
+1700115540000,7.948,7.961,7.947,7.958,11764.5
+1700115600000,7.958,7.962,7.942,7.942,5199.6
+1700115660000,7.941,7.956,7.941,7.951,4886.2
+1700115720000,7.951,7.959,7.943,7.956,2858.3
+1700115780000,7.956,7.958,7.948,7.948,2843.0
+1700115840000,7.949,7.949,7.914,7.926,6172.2
+1700115900000,7.926,7.937,7.905,7.918,17325.9
+1700115960000,7.917,7.934,7.905,7.922,10988.9
+1700116020000,7.921,7.95,7.921,7.922,13152.0
+1700116080000,7.923,7.937,7.918,7.931,4323.7
+1700116140000,7.931,7.938,7.922,7.93,2998.8
+1700116200000,7.93,7.964,7.911,7.916,12605.5
+1700116260000,7.918,7.918,7.876,7.893,14606.0
+1700116320000,7.893,7.896,7.861,7.867,11179.1
+1700116380000,7.868,7.881,7.864,7.872,3408.6
+1700116440000,7.871,7.885,7.866,7.876,3593.6
+1700116500000,7.875,7.89,7.872,7.885,7262.2
+1700116560000,7.887,7.904,7.883,7.886,4475.6
+1700116620000,7.884,7.89,7.881,7.884,1991.0
+1700116680000,7.885,7.93,7.884,7.924,10827.7
+1700116740000,7.925,7.925,7.9,7.907,2694.6
+1700116800000,7.904,7.905,7.894,7.897,3422.8
+1700116860000,7.898,7.91,7.896,7.9,2691.5
+1700116920000,7.9,7.91,7.896,7.901,2532.8
+1700116980000,7.901,7.915,7.901,7.91,2099.8
+1700117040000,7.91,7.917,7.91,7.916,1199.7
+1700117100000,7.915,7.917,7.9,7.907,3036.9
+1700117160000,7.906,7.907,7.887,7.892,2964.3
+1700117220000,7.894,7.902,7.891,7.898,2148.3
+1700117280000,7.899,7.936,7.898,7.931,3677.5
+1700117340000,7.93,7.94,7.929,7.932,2698.2
+1700117400000,7.934,7.934,7.9,7.9,2229.4
+1700117460000,7.899,7.905,7.891,7.894,4814.7
+1700117520000,7.893,7.898,7.889,7.892,1700.9
+1700117580000,7.892,7.895,7.877,7.887,8056.5
+1700117640000,7.887,7.889,7.876,7.885,3198.1
+1700117700000,7.884,7.914,7.88,7.9,4904.2
+1700117760000,7.901,7.911,7.895,7.897,6702.5
+1700117820000,7.896,7.905,7.884,7.896,9310.9
+1700117880000,7.896,7.922,7.894,7.915,8145.8
+1700117940000,7.914,7.926,7.914,7.924,3001.0
+1700118000000,7.924,7.932,7.922,7.93,7734.2
+1700118060000,7.93,7.958,7.927,7.95,12127.8
+1700118120000,7.949,7.97,7.948,7.959,11270.0
+1700118180000,7.959,7.971,7.955,7.96,7710.0
+1700118240000,7.958,7.965,7.942,7.945,7469.8
+1700118300000,7.944,7.958,7.935,7.951,10950.6
+1700118360000,7.95,7.953,7.94,7.952,3961.1
+1700118420000,7.952,7.955,7.94,7.941,3658.6
+1700118480000,7.941,7.947,7.933,7.934,2610.5
+1700118540000,7.934,7.939,7.932,7.936,1671.9
+1700118600000,7.937,7.938,7.921,7.923,8983.6
+1700118660000,7.924,7.925,7.908,7.911,5810.9
+1700118720000,7.911,7.923,7.907,7.909,6524.0
+1700118780000,7.909,7.917,7.906,7.907,6263.7
+1700118840000,7.907,7.919,7.905,7.919,3210.0
+1700118900000,7.918,7.921,7.9,7.904,7831.4
+1700118960000,7.902,7.914,7.897,7.906,3904.0
+1700119020000,7.906,7.91,7.896,7.896,3640.9
+1700119080000,7.896,7.896,7.883,7.891,6189.3
+1700119140000,7.89,7.891,7.882,7.889,6315.7
+1700119200000,7.887,7.897,7.88,7.884,12377.9
+1700119260000,7.882,7.885,7.855,7.857,20604.1
+1700119320000,7.857,7.862,7.844,7.849,8437.6
+1700119380000,7.85,7.862,7.844,7.859,8526.6
+1700119440000,7.857,7.867,7.847,7.863,6109.5
+1700119500000,7.863,7.877,7.86,7.867,5003.6
+1700119560000,7.866,7.878,7.865,7.875,1971.2
+1700119620000,7.873,7.907,7.873,7.903,5185.2
+1700119680000,7.903,7.908,7.889,7.897,4485.6
+1700119740000,7.898,7.898,7.883,7.889,2530.2
+1700119800000,7.889,7.9,7.888,7.894,6848.9
+1700119860000,7.895,7.909,7.888,7.889,6449.3
+1700119920000,7.89,7.896,7.886,7.889,5096.4
+1700119980000,7.89,7.896,7.888,7.89,3324.0
+1700120040000,7.891,7.898,7.889,7.896,2296.4
+1700120100000,7.895,7.895,7.888,7.889,3764.4
+1700120160000,7.89,7.901,7.88,7.893,5662.7
+1700120220000,7.893,7.903,7.89,7.897,3185.2
+1700120280000,7.897,7.915,7.896,7.915,4431.4
+1700120340000,7.913,7.92,7.908,7.916,3171.2
+1700120400000,7.916,7.919,7.905,7.913,4293.5
+1700120460000,7.913,7.919,7.911,7.912,1953.4
+1700120520000,7.912,7.919,7.91,7.91,3043.2
+1700120580000,7.909,7.917,7.908,7.913,2038.0
+1700120640000,7.913,7.924,7.91,7.921,2297.9
+1700120700000,7.921,7.936,7.921,7.935,3244.1
+1700120760000,7.935,7.95,7.935,7.943,7590.2
+1700120820000,7.943,7.944,7.926,7.941,4830.2
+1700120880000,7.941,7.977,7.941,7.967,15788.7
+1700120940000,7.967,7.977,7.961,7.976,7961.9
+1700121000000,7.976,7.999,7.976,7.988,13650.4
+1700121060000,7.988,7.993,7.96,7.968,15332.8
+1700121120000,7.967,7.968,7.947,7.966,10841.2
+1700121180000,7.967,8.006,7.967,7.982,16189.6
+1700121240000,7.983,7.999,7.982,7.99,4750.6
+1700121300000,7.991,7.998,7.947,7.948,10025.5
+1700121360000,7.947,7.949,7.926,7.926,9903.5
+1700121420000,7.926,7.943,7.921,7.943,4842.0
+1700121480000,7.944,7.948,7.935,7.946,3360.2
+1700121540000,7.948,7.95,7.908,7.912,6133.7
+1700121600000,7.911,7.911,7.89,7.898,16765.2
+1700121660000,7.898,7.91,7.895,7.902,3354.2
+1700121720000,7.902,7.905,7.878,7.895,5224.2
+1700121780000,7.894,7.903,7.877,7.881,8013.4
+1700121840000,7.88,7.88,7.862,7.868,9354.0
+1700121900000,7.869,7.878,7.857,7.86,11178.4
+1700121960000,7.858,7.867,7.852,7.864,4891.9
+1700122020000,7.863,7.865,7.856,7.862,5995.6
+1700122080000,7.861,7.861,7.85,7.854,3368.2
+1700122140000,7.854,7.855,7.827,7.854,23155.5
+1700122200000,7.854,7.876,7.851,7.873,7846.2
+1700122260000,7.872,7.873,7.854,7.856,4182.3
+1700122320000,7.855,7.856,7.83,7.83,8704.6
+1700122380000,7.831,7.831,7.8,7.801,14864.5
+1700122440000,7.802,7.806,7.781,7.788,16224.8
+1700122500000,7.788,7.793,7.78,7.79,12963.6
+1700122560000,7.79,7.791,7.728,7.734,41557.9
+1700122620000,7.734,7.812,7.732,7.812,27352.1
+1700122680000,7.809,7.824,7.777,7.785,16785.1
+1700122740000,7.781,7.786,7.744,7.757,11459.7
+1700122800000,7.756,7.772,7.745,7.745,10070.9
+1700122860000,7.746,7.776,7.746,7.765,16640.7
+1700122920000,7.766,7.773,7.742,7.745,6776.9
+1700122980000,7.746,7.773,7.745,7.772,8512.5
+1700123040000,7.772,7.772,7.721,7.735,26731.0
+1700123100000,7.735,7.746,7.667,7.681,85922.7
+1700123160000,7.682,7.708,7.664,7.69,34762.8
+1700123220000,7.69,7.702,7.651,7.657,23990.2
+1700123280000,7.658,7.689,7.624,7.674,57710.4
+1700123340000,7.674,7.698,7.661,7.697,19244.2
+1700123400000,7.696,7.708,7.663,7.708,16092.9
+1700123460000,7.705,7.724,7.685,7.703,12256.2
+1700123520000,7.703,7.735,7.696,7.726,11685.3
+1700123580000,7.726,7.735,7.714,7.729,19526.6
+1700123640000,7.729,7.741,7.726,7.735,6922.1
+1700123700000,7.733,7.751,7.731,7.749,10700.6
+1700123760000,7.751,7.774,7.749,7.768,6680.1
+1700123820000,7.767,7.785,7.764,7.777,10953.0
+1700123880000,7.777,7.78,7.739,7.751,9414.7
+1700123940000,7.752,7.765,7.736,7.749,11164.0
+1700124000000,7.749,7.756,7.735,7.738,5815.3
+1700124060000,7.74,7.758,7.736,7.749,6797.9
+1700124120000,7.747,7.757,7.737,7.757,2642.0
+1700124180000,7.757,7.771,7.755,7.769,5236.6
+1700124240000,7.769,7.781,7.769,7.78,3547.2
+1700124300000,7.778,7.785,7.763,7.776,6412.2
+1700124360000,7.778,7.785,7.764,7.771,2823.7
+1700124420000,7.772,7.776,7.76,7.765,4406.3
+1700124480000,7.764,7.764,7.749,7.752,7417.3
+1700124540000,7.752,7.757,7.745,7.753,4984.8
+1700124600000,7.754,7.757,7.748,7.752,3261.9
+1700124660000,7.752,7.757,7.749,7.75,2107.0
+1700124720000,7.749,7.749,7.7,7.71,10739.1
+1700124780000,7.71,7.724,7.692,7.718,13121.1
+1700124840000,7.719,7.725,7.715,7.724,4671.5
+1700124900000,7.724,7.73,7.723,7.729,3459.3
+1700124960000,7.729,7.729,7.715,7.721,4063.2
+1700125020000,7.721,7.726,7.714,7.717,2408.9
+1700125080000,7.717,7.717,7.668,7.674,13903.2
+1700125140000,7.675,7.696,7.672,7.682,10692.6
+1700125200000,7.681,7.688,7.67,7.682,9990.7
+1700125260000,7.683,7.728,7.677,7.714,12920.2
+1700125320000,7.712,7.712,7.683,7.685,7809.3
+1700125380000,7.686,7.704,7.686,7.701,7840.2
+1700125440000,7.7,7.704,7.677,7.68,3704.3
+1700125500000,7.68,7.687,7.626,7.642,20006.2
+1700125560000,7.641,7.642,7.604,7.608,23960.7
+1700125620000,7.609,7.629,7.601,7.628,14945.0
+1700125680000,7.628,7.645,7.6,7.643,16285.6
+1700125740000,7.643,7.678,7.634,7.644,16945.0
+1700125800000,7.644,7.661,7.62,7.633,20615.0
+1700125860000,7.632,7.677,7.624,7.677,7219.6
+1700125920000,7.678,7.68,7.657,7.669,4185.5
+1700125980000,7.668,7.685,7.668,7.679,11808.4
+1700126040000,7.678,7.695,7.678,7.69,4225.3
+1700126100000,7.69,7.7,7.678,7.678,9231.3
+1700126160000,7.679,7.693,7.677,7.691,3493.6
+1700126220000,7.691,7.711,7.691,7.706,7440.3
+1700126280000,7.705,7.717,7.704,7.714,7120.6
+1700126340000,7.715,7.724,7.712,7.718,5799.0
+1700126400000,7.721,7.723,7.699,7.707,6166.5
+1700126460000,7.707,7.709,7.68,7.695,7799.9
+1700126520000,7.695,7.703,7.686,7.701,6416.7
+1700126580000,7.701,7.713,7.689,7.691,3295.5
+1700126640000,7.692,7.704,7.684,7.685,9519.6
+1700126700000,7.687,7.692,7.656,7.673,7179.6
+1700126760000,7.674,7.691,7.67,7.685,5316.9
+1700126820000,7.684,7.701,7.674,7.692,8923.4
+1700126880000,7.692,7.708,7.691,7.701,6118.8
+1700126940000,7.703,7.712,7.701,7.702,3848.2
+1700127000000,7.702,7.71,7.693,7.693,4100.9
+1700127060000,7.693,7.696,7.637,7.645,11748.0
+1700127120000,7.645,7.648,7.626,7.645,6028.3
+1700127180000,7.645,7.655,7.601,7.618,12018.9
+1700127240000,7.621,7.644,7.6,7.623,32193.4
+1700127300000,7.624,7.63,7.608,7.619,10749.0
+1700127360000,7.619,7.654,7.531,7.636,170991.6
+1700127420000,7.636,7.644,7.609,7.62,26763.5
+1700127480000,7.62,7.632,7.555,7.589,88114.1
+1700127540000,7.589,7.598,7.564,7.572,24949.4
+1700127600000,7.574,7.584,7.549,7.571,32246.6
+1700127660000,7.571,7.577,7.555,7.573,17041.3
+1700127720000,7.574,7.579,7.546,7.569,13406.1
+1700127780000,7.57,7.582,7.562,7.571,12366.4
+1700127840000,7.569,7.571,7.55,7.559,9119.6
+1700127900000,7.56,7.563,7.498,7.557,82902.6
+1700127960000,7.556,7.577,7.55,7.57,17258.9
+1700128020000,7.569,7.589,7.553,7.569,14708.1
+1700128080000,7.569,7.582,7.562,7.579,9299.4
+1700128140000,7.579,7.592,7.575,7.584,6850.9
+1700128200000,7.585,7.589,7.579,7.586,5834.1
+1700128260000,7.585,7.591,7.578,7.591,12694.4
+1700128320000,7.59,7.595,7.533,7.567,74618.1
+1700128380000,7.567,7.574,7.548,7.553,20034.6
+1700128440000,7.553,7.583,7.553,7.583,11058.7
+1700128500000,7.584,7.599,7.584,7.595,19287.7
+1700128560000,7.595,7.615,7.595,7.614,13974.3
+1700128620000,7.614,7.618,7.608,7.615,7083.1
+1700128680000,7.615,7.617,7.606,7.613,5167.4
+1700128740000,7.614,7.619,7.61,7.613,4321.8
+1700128800000,7.613,7.617,7.606,7.61,6933.4
+1700128860000,7.61,7.617,7.609,7.612,3566.4
+1700128920000,7.613,7.62,7.608,7.615,7446.2
+1700128980000,7.617,7.618,7.611,7.611,3644.1
+1700129040000,7.611,7.618,7.608,7.616,5776.2
+1700129100000,7.616,7.616,7.606,7.607,5904.4
+1700129160000,7.606,7.606,7.576,7.59,15916.6
+1700129220000,7.59,7.615,7.59,7.615,3248.8
+1700129280000,7.614,7.618,7.607,7.613,7387.3
+1700129340000,7.613,7.628,7.613,7.625,7559.3
+1700129400000,7.625,7.632,7.62,7.629,10866.2
+1700129460000,7.628,7.629,7.617,7.623,3419.9
+1700129520000,7.623,7.623,7.613,7.616,4267.6
+1700129580000,7.616,7.632,7.615,7.63,4544.5
+1700129640000,7.63,7.644,7.63,7.643,4946.6
+1700129700000,7.643,7.644,7.612,7.612,8879.5
+1700129760000,7.612,7.614,7.586,7.593,6878.1
+1700129820000,7.592,7.605,7.591,7.596,6048.6
+1700129880000,7.596,7.599,7.549,7.57,24507.9
+1700129940000,7.571,7.589,7.571,7.587,10008.4
+1700130000000,7.586,7.592,7.579,7.585,7805.1
+1700130060000,7.586,7.598,7.577,7.598,7502.0
+1700130120000,7.595,7.614,7.595,7.611,5130.9
+1700130180000,7.613,7.617,7.611,7.614,3045.7
+1700130240000,7.612,7.614,7.6,7.606,3671.0
+1700130300000,7.604,7.604,7.589,7.604,4150.2
+1700130360000,7.605,7.609,7.572,7.572,11868.3
+1700130420000,7.574,7.583,7.572,7.581,3290.2
+1700130480000,7.58,7.6,7.58,7.596,13444.3
+1700130540000,7.596,7.606,7.59,7.592,7325.0
+1700130600000,7.591,7.598,7.582,7.589,2822.0
+1700130660000,7.59,7.604,7.583,7.587,6116.4
+1700130720000,7.587,7.587,7.571,7.58,5188.4
+1700130780000,7.58,7.585,7.571,7.58,3880.5
+1700130840000,7.58,7.582,7.554,7.564,7581.0
+1700130900000,7.566,7.574,7.565,7.567,2320.5
+1700130960000,7.568,7.568,7.548,7.555,4951.0
+1700131020000,7.556,7.556,7.541,7.551,6042.4
+1700131080000,7.551,7.558,7.549,7.557,3881.4
+1700131140000,7.555,7.559,7.547,7.551,5869.0
+1700131200000,7.551,7.554,7.547,7.553,2418.0
+1700131260000,7.552,7.559,7.55,7.558,3658.7
+1700131320000,7.556,7.557,7.546,7.552,3941.0
+1700131380000,7.552,7.557,7.55,7.557,2382.3
+1700131440000,7.557,7.557,7.552,7.556,2170.8
+1700131500000,7.557,7.566,7.555,7.564,5194.6
+1700131560000,7.564,7.568,7.545,7.548,4843.3
+1700131620000,7.548,7.549,7.503,7.517,23758.4
+1700131680000,7.518,7.531,7.518,7.524,6491.7
+1700131740000,7.524,7.525,7.512,7.52,7091.2
+1700131800000,7.519,7.529,7.515,7.527,2799.9
+1700131860000,7.528,7.528,7.512,7.518,3606.2
+1700131920000,7.517,7.526,7.517,7.526,3404.2
+1700131980000,7.527,7.531,7.524,7.526,4605.3
+1700132040000,7.527,7.53,7.522,7.53,2396.2
+1700132100000,7.53,7.533,7.523,7.523,4110.8
+1700132160000,7.524,7.527,7.507,7.508,6598.3
+1700132220000,7.509,7.509,7.457,7.477,40561.3
+1700132280000,7.476,7.502,7.476,7.495,11875.6
+1700132340000,7.494,7.499,7.486,7.496,4873.6
+1700132400000,7.497,7.504,7.482,7.493,11084.9
+1700132460000,7.497,7.508,7.491,7.502,5257.2
+1700132520000,7.501,7.514,7.498,7.505,6584.1
+1700132580000,7.507,7.517,7.486,7.51,9571.5
+1700132640000,7.511,7.532,7.5,7.531,9760.5
+1700132700000,7.53,7.554,7.525,7.553,17735.3
+1700132760000,7.552,7.562,7.551,7.559,9763.4
+1700132820000,7.557,7.558,7.533,7.535,10483.9
+1700132880000,7.535,7.542,7.525,7.54,9680.8
+1700132940000,7.542,7.555,7.54,7.543,4828.0
+1700133000000,7.542,7.542,7.517,7.518,6378.3
+1700133060000,7.519,7.533,7.517,7.529,5622.4
+1700133120000,7.529,7.539,7.524,7.536,5128.6
+1700133180000,7.536,7.545,7.529,7.532,7596.3
+1700133240000,7.533,7.538,7.528,7.533,2757.1
+1700133300000,7.534,7.553,7.527,7.553,5230.7
+1700133360000,7.552,7.564,7.541,7.543,11359.5
+1700133420000,7.543,7.55,7.527,7.527,6942.9
+1700133480000,7.528,7.534,7.506,7.507,8228.0
+1700133540000,7.506,7.547,7.506,7.544,5512.1
+1700133600000,7.545,7.548,7.515,7.518,8858.5
+1700133660000,7.519,7.529,7.514,7.517,4330.0
+1700133720000,7.519,7.521,7.511,7.512,5183.0
+1700133780000,7.513,7.52,7.51,7.515,4644.4
+1700133840000,7.517,7.521,7.506,7.509,5046.9
+1700133900000,7.507,7.51,7.501,7.503,2625.7
+1700133960000,7.504,7.516,7.504,7.504,3738.0
+1700134020000,7.504,7.516,7.504,7.513,5808.5
+1700134080000,7.513,7.514,7.502,7.503,6239.3
+1700134140000,7.503,7.507,7.484,7.486,10073.7
+1700134200000,7.486,7.495,7.467,7.469,9381.1
+1700134260000,7.469,7.491,7.461,7.478,10315.8
+1700134320000,7.478,7.489,7.418,7.429,36428.8
+1700134380000,7.43,7.448,7.427,7.447,21487.1
+1700134440000,7.447,7.464,7.439,7.446,10603.1
+1700134500000,7.446,7.447,7.424,7.424,12824.4
+1700134560000,7.425,7.437,7.422,7.43,13172.6
+1700134620000,7.43,7.461,7.424,7.458,13739.1
+1700134680000,7.458,7.461,7.449,7.454,8455.7
+1700134740000,7.452,7.453,7.416,7.422,12636.0
+1700134800000,7.422,7.433,7.405,7.415,14654.6
+1700134860000,7.416,7.428,7.412,7.423,6250.4
+1700134920000,7.423,7.437,7.4,7.405,13819.7
+1700134980000,7.405,7.413,7.4,7.407,8849.5
+1700135040000,7.409,7.41,7.35,7.378,43302.8
+1700135100000,7.378,7.406,7.378,7.396,14316.9
+1700135160000,7.397,7.459,7.396,7.45,20508.5
+1700135220000,7.449,7.451,7.415,7.426,12264.4
+1700135280000,7.425,7.448,7.425,7.448,5758.0
+1700135340000,7.447,7.451,7.418,7.421,8793.5
+1700135400000,7.422,7.431,7.411,7.416,8693.0
+1700135460000,7.417,7.421,7.392,7.396,11462.1
+1700135520000,7.397,7.414,7.385,7.385,9402.6
+1700135580000,7.386,7.398,7.368,7.386,13081.6
+1700135640000,7.388,7.402,7.37,7.384,11527.2
+1700135700000,7.383,7.4,7.378,7.397,10925.5
+1700135760000,7.398,7.426,7.397,7.425,7013.4
+1700135820000,7.423,7.434,7.414,7.419,10085.3
+1700135880000,7.418,7.421,7.404,7.41,7945.9
+1700135940000,7.41,7.411,7.401,7.406,3281.6
+1700136000000,7.407,7.41,7.393,7.396,6749.4
+1700136060000,7.395,7.397,7.358,7.364,9842.1
+1700136120000,7.363,7.368,7.274,7.312,66160.4
+1700136180000,7.313,7.354,7.31,7.341,23155.1
+1700136240000,7.342,7.355,7.31,7.35,15757.2
+1700136300000,7.35,7.35,7.305,7.329,12723.0
+1700136360000,7.326,7.35,7.316,7.341,11995.1
+1700136420000,7.341,7.37,7.331,7.366,9085.0
+1700136480000,7.363,7.379,7.359,7.377,7854.4
+1700136540000,7.376,7.386,7.369,7.374,14147.9
+1700136600000,7.374,7.388,7.367,7.385,10588.3
+1700136660000,7.386,7.387,7.37,7.374,8672.8
+1700136720000,7.374,7.395,7.372,7.386,8643.0
+1700136780000,7.385,7.385,7.37,7.377,9286.9
+1700136840000,7.377,7.381,7.358,7.366,8917.7
+1700136900000,7.365,7.385,7.345,7.35,10106.7
+1700136960000,7.35,7.366,7.347,7.363,8349.5
+1700137020000,7.363,7.363,7.335,7.337,5323.5
+1700137080000,7.337,7.35,7.331,7.332,7737.0
+1700137140000,7.332,7.343,7.332,7.338,5195.1
+1700137200000,7.339,7.354,7.333,7.335,5094.0
+1700137260000,7.336,7.347,7.314,7.318,8791.7
+1700137320000,7.318,7.319,7.257,7.281,34700.1
+1700137380000,7.282,7.292,7.276,7.285,15321.7
+1700137440000,7.283,7.292,7.275,7.276,12457.6
+1700137500000,7.276,7.284,7.256,7.256,28839.5
+1700137560000,7.256,7.281,7.249,7.281,18313.2
+1700137620000,7.28,7.287,7.225,7.236,29133.0
+1700137680000,7.237,7.261,7.23,7.237,19453.8
+1700137740000,7.238,7.247,7.23,7.24,10644.5
+1700137800000,7.241,7.289,7.241,7.289,17336.8
+1700137860000,7.29,7.319,7.27,7.314,18926.2
+1700137920000,7.314,7.336,7.312,7.334,16536.2
+1700137980000,7.334,7.343,7.328,7.34,28499.3
+1700138040000,7.341,7.345,7.329,7.33,10096.6
+1700138100000,7.329,7.337,7.321,7.323,7632.8
+1700138160000,7.323,7.323,7.303,7.311,21200.0
+1700138220000,7.311,7.314,7.291,7.299,11238.2
+1700138280000,7.297,7.334,7.295,7.332,5798.1
+1700138340000,7.331,7.336,7.257,7.288,66146.8
+1700138400000,7.289,7.3,7.285,7.297,9895.8
+1700138460000,7.297,7.303,7.289,7.302,20003.1
+1700138520000,7.301,7.303,7.287,7.302,7423.9
+1700138580000,7.304,7.306,7.296,7.298,5738.4
+1700138640000,7.298,7.308,7.297,7.306,3381.8
+1700138700000,7.305,7.314,7.298,7.314,11075.5
+1700138760000,7.314,7.34,7.314,7.336,7536.9
+1700138820000,7.336,7.338,7.308,7.314,7718.0
+1700138880000,7.314,7.324,7.31,7.321,5540.0
+1700138940000,7.32,7.321,7.312,7.314,4895.1
+1700139000000,7.315,7.319,7.306,7.308,8270.3
+1700139060000,7.308,7.315,7.298,7.303,7601.7
+1700139120000,7.304,7.311,7.3,7.308,5789.4
+1700139180000,7.308,7.312,7.289,7.291,7989.4
+1700139240000,7.291,7.306,7.289,7.294,9508.9
+1700139300000,7.294,7.316,7.294,7.316,6726.6
+1700139360000,7.314,7.314,7.296,7.297,8497.5
+1700139420000,7.296,7.301,7.284,7.284,3991.8
+1700139480000,7.284,7.293,7.281,7.29,5007.1
+1700139540000,7.289,7.299,7.285,7.294,3785.4
+1700139600000,7.296,7.313,7.296,7.307,8543.1
+1700139660000,7.307,7.337,7.303,7.325,7646.6
+1700139720000,7.324,7.324,7.299,7.317,7968.9
+1700139780000,7.319,7.332,7.315,7.32,8040.7
+1700139840000,7.319,7.323,7.297,7.299,8049.4
+1700139900000,7.299,7.3,7.277,7.279,6636.8
+1700139960000,7.279,7.284,7.258,7.26,8477.8
+1700140020000,7.261,7.276,7.26,7.263,9080.1
+1700140080000,7.264,7.276,7.264,7.271,4804.3
+1700140140000,7.271,7.273,7.249,7.254,9962.3
+1700140200000,7.255,7.265,7.23,7.251,29074.2
+1700140260000,7.251,7.264,7.23,7.264,14557.1
+1700140320000,7.265,7.272,7.194,7.194,41697.5
+1700140380000,7.2,7.237,7.184,7.205,44562.2
+1700140440000,7.205,7.213,7.195,7.199,19396.4
+1700140500000,7.2,7.205,7.155,7.155,45148.1
+1700140560000,7.159,7.171,7.04,7.14,120820.4
+1700140620000,7.141,7.158,7.092,7.125,54267.7
+1700140680000,7.124,7.169,7.103,7.164,23381.2
+1700140740000,7.16,7.198,7.159,7.188,18877.5
+1700140800000,7.186,7.194,7.155,7.155,15131.6
+1700140860000,7.155,7.161,7.13,7.153,20026.8
+1700140920000,7.154,7.185,7.15,7.184,14973.5
+1700140980000,7.185,7.214,7.173,7.175,23779.5
+1700141040000,7.173,7.193,7.168,7.177,10482.8
+1700141100000,7.177,7.195,7.17,7.192,10030.9
+1700141160000,7.193,7.197,7.178,7.186,11285.7
+1700141220000,7.187,7.2,7.18,7.191,8148.9
+1700141280000,7.191,7.205,7.173,7.189,23999.7
+1700141340000,7.189,7.193,7.18,7.181,5053.8
+1700141400000,7.18,7.228,7.177,7.18,14811.5
+1700141460000,7.182,7.199,7.175,7.185,11104.6
+1700141520000,7.184,7.198,7.174,7.176,9371.3
+1700141580000,7.177,7.196,7.174,7.177,6764.2
+1700141640000,7.177,7.199,7.177,7.196,6370.3
+1700141700000,7.196,7.225,7.19,7.225,12434.7
+1700141760000,7.223,7.225,7.205,7.216,9658.5
+1700141820000,7.215,7.227,7.214,7.22,7821.4
+1700141880000,7.221,7.23,7.217,7.219,5983.7
+1700141940000,7.22,7.227,7.214,7.219,7321.4
+1700142000000,7.22,7.22,7.189,7.194,4235.4
+1700142060000,7.194,7.2,7.183,7.188,10188.4
+1700142120000,7.188,7.199,7.174,7.194,7712.6
+1700142180000,7.197,7.205,7.192,7.2,4379.5
+1700142240000,7.201,7.207,7.184,7.202,9368.4
+1700142300000,7.203,7.218,7.201,7.204,5970.6
+1700142360000,7.204,7.204,7.178,7.203,9304.3
+1700142420000,7.203,7.218,7.179,7.186,7579.4
+1700142480000,7.185,7.209,7.176,7.209,14594.7
+1700142540000,7.21,7.231,7.203,7.229,6185.8
+1700142600000,7.229,7.234,7.221,7.228,6799.4
+1700142660000,7.227,7.254,7.227,7.248,23277.6
+1700142720000,7.248,7.256,7.235,7.251,9419.1
+1700142780000,7.252,7.261,7.249,7.257,10007.2
+1700142840000,7.256,7.27,7.254,7.261,12685.6
+1700142900000,7.261,7.273,7.252,7.259,9319.5
+1700142960000,7.257,7.266,7.235,7.241,8994.3
+1700143020000,7.241,7.249,7.235,7.242,7038.6
+1700143080000,7.242,7.256,7.234,7.256,3712.9
+1700143140000,7.255,7.271,7.251,7.265,8596.1
+1700143200000,7.266,7.289,7.252,7.289,9226.8
+1700143260000,7.288,7.332,7.286,7.315,24044.1
+1700143320000,7.315,7.317,7.278,7.281,15122.3
+1700143380000,7.281,7.283,7.258,7.263,11613.1
+1700143440000,7.262,7.268,7.257,7.268,6635.9
+1700143500000,7.268,7.269,7.247,7.248,10434.7
+1700143560000,7.248,7.254,7.23,7.231,9416.3
+1700143620000,7.23,7.244,7.213,7.232,14110.7
+1700143680000,7.232,7.235,7.193,7.206,18499.9
+1700143740000,7.207,7.223,7.204,7.219,8938.6
+1700143800000,7.219,7.229,7.204,7.213,6581.5
+1700143860000,7.214,7.23,7.211,7.226,7083.2
+1700143920000,7.225,7.231,7.216,7.229,8128.9
+1700143980000,7.228,7.23,7.169,7.174,12539.9
+1700144040000,7.175,7.215,7.165,7.215,16572.3
+1700144100000,7.215,7.219,7.17,7.202,13792.6
+1700144160000,7.202,7.229,7.196,7.216,10958.8
+1700144220000,7.215,7.216,7.176,7.183,13677.5
+1700144280000,7.183,7.22,7.18,7.206,8597.5
+1700144340000,7.204,7.221,7.197,7.2,7004.7
+1700144400000,7.201,7.208,7.171,7.176,14797.7
+1700144460000,7.176,7.201,7.175,7.201,8741.1
+1700144520000,7.201,7.212,7.193,7.208,10374.9
+1700144580000,7.207,7.212,7.176,7.18,7039.9
+1700144640000,7.179,7.189,7.179,7.184,3527.4
+1700144700000,7.185,7.191,7.173,7.188,7576.6
+1700144760000,7.187,7.218,7.176,7.194,16695.0
+1700144820000,7.194,7.199,7.175,7.199,11415.3
+1700144880000,7.2,7.216,7.2,7.214,3366.4
+1700144940000,7.215,7.231,7.206,7.206,3595.7
+1700145000000,7.209,7.216,7.175,7.211,11331.1
+1700145060000,7.21,7.248,7.195,7.246,19573.7
+1700145120000,7.247,7.252,7.226,7.237,9756.4
+1700145180000,7.237,7.26,7.231,7.25,7680.2
+1700145240000,7.252,7.267,7.251,7.26,7796.4
+1700145300000,7.259,7.266,7.25,7.256,9680.7
+1700145360000,7.255,7.257,7.219,7.219,12576.3
+1700145420000,7.219,7.246,7.217,7.243,6622.5
+1700145480000,7.242,7.252,7.238,7.244,5499.2
+1700145540000,7.242,7.256,7.236,7.238,7221.0
+1700145600000,7.238,7.239,7.222,7.225,8871.1
+1700145660000,7.226,7.234,7.226,7.232,6314.1
+1700145720000,7.232,7.254,7.232,7.254,6034.0
+1700145780000,7.253,7.253,7.238,7.248,3737.6
+1700145840000,7.246,7.253,7.241,7.249,4079.2
+1700145900000,7.249,7.257,7.236,7.238,8067.0
+1700145960000,7.238,7.26,7.238,7.255,4188.8
+1700146020000,7.255,7.27,7.252,7.27,6002.6
+1700146080000,7.27,7.278,7.253,7.265,9552.0
+1700146140000,7.264,7.279,7.263,7.264,5911.4
+1700146200000,7.265,7.27,7.254,7.256,5689.1
+1700146260000,7.255,7.255,7.235,7.246,4415.7
+1700146320000,7.246,7.251,7.236,7.247,4653.4
+1700146380000,7.248,7.266,7.248,7.262,4070.4
+1700146440000,7.262,7.28,7.262,7.273,6193.3
+1700146500000,7.273,7.275,7.244,7.25,14864.8
+1700146560000,7.249,7.251,7.226,7.238,27601.3
+1700146620000,7.239,7.252,7.215,7.221,22991.0
+1700146680000,7.224,7.237,7.2,7.231,19651.4
+1700146740000,7.231,7.234,7.216,7.22,7209.3
+1700146800000,7.22,7.233,7.2,7.223,18678.2
+1700146860000,7.224,7.236,7.211,7.233,5970.1
+1700146920000,7.233,7.248,7.227,7.238,11999.9
+1700146980000,7.238,7.282,7.238,7.275,39036.8
+1700147040000,7.275,7.286,7.266,7.273,9508.7
+1700147100000,7.273,7.274,7.263,7.269,9869.1
+1700147160000,7.269,7.278,7.267,7.271,9532.6
+1700147220000,7.268,7.279,7.268,7.27,9371.7
+1700147280000,7.271,7.272,7.241,7.254,10656.3
+1700147340000,7.253,7.27,7.252,7.267,5657.1
+1700147400000,7.267,7.273,7.264,7.273,6880.1
+1700147460000,7.274,7.274,7.248,7.25,5457.7
+1700147520000,7.25,7.261,7.249,7.257,7859.7
+1700147580000,7.256,7.256,7.24,7.241,7094.9
+1700147640000,7.242,7.242,7.236,7.241,6902.3
+1700147700000,7.24,7.246,7.231,7.243,8989.0
+1700147760000,7.244,7.246,7.233,7.233,6959.4
+1700147820000,7.232,7.238,7.224,7.226,8471.7
+1700147880000,7.226,7.228,7.214,7.215,6525.2
+1700147940000,7.215,7.229,7.214,7.228,8121.3
+1700148000000,7.227,7.227,7.22,7.222,9467.9
+1700148060000,7.223,7.26,7.222,7.257,7681.0
+1700148120000,7.257,7.268,7.249,7.258,6298.8
+1700148180000,7.257,7.257,7.236,7.241,5013.3
+1700148240000,7.241,7.253,7.239,7.25,4327.6
+1700148300000,7.248,7.251,7.24,7.24,9051.0
+1700148360000,7.24,7.243,7.233,7.234,3693.0
+1700148420000,7.234,7.253,7.231,7.237,5539.7
+1700148480000,7.238,7.242,7.23,7.232,3671.0
+1700148540000,7.232,7.242,7.228,7.232,6537.7
+1700148600000,7.231,7.241,7.23,7.237,6736.9
+1700148660000,7.237,7.237,7.222,7.225,8143.4
+1700148720000,7.224,7.229,7.218,7.224,6851.4
+1700148780000,7.224,7.227,7.207,7.209,9362.7
+1700148840000,7.208,7.215,7.2,7.205,14150.8
+1700148900000,7.203,7.203,7.179,7.197,14796.2
+1700148960000,7.197,7.217,7.196,7.203,8660.9
+1700149020000,7.203,7.213,7.197,7.202,9174.1
+1700149080000,7.201,7.205,7.197,7.197,3052.6
+1700149140000,7.197,7.206,7.194,7.205,6216.4
+1700149200000,7.203,7.204,7.195,7.2,2645.1
+1700149260000,7.197,7.2,7.171,7.181,9319.0
+1700149320000,7.18,7.183,7.133,7.139,27127.9
+1700149380000,7.14,7.146,7.1,7.109,32274.6
+1700149440000,7.111,7.15,7.107,7.15,22599.6
+1700149500000,7.15,7.156,7.115,7.123,20695.9
+1700149560000,7.123,7.123,6.978,7.039,113549.2
+1700149620000,7.043,7.083,6.977,7.077,79487.6
+1700149680000,7.077,7.118,7.063,7.116,22607.3
+1700149740000,7.115,7.123,7.077,7.123,15220.4
+1700149800000,7.12,7.124,7.076,7.086,13345.8
+1700149860000,7.086,7.122,7.084,7.093,16823.3
+1700149920000,7.093,7.122,7.078,7.104,7915.2
+1700149980000,7.102,7.134,7.1,7.134,15550.1
+1700150040000,7.135,7.14,7.106,7.111,6012.7
+1700150100000,7.111,7.135,7.095,7.122,12529.9
+1700150160000,7.125,7.134,7.115,7.133,7237.1
+1700150220000,7.133,7.152,7.133,7.146,6749.3
+1700150280000,7.145,7.155,7.142,7.149,3892.9
+1700150340000,7.148,7.149,7.129,7.131,5172.4
+1700150400000,7.132,7.167,7.124,7.162,9389.7
+1700150460000,7.161,7.161,7.146,7.157,3954.1
+1700150520000,7.157,7.163,7.15,7.153,6599.6
+1700150580000,7.153,7.17,7.151,7.159,6210.7
+1700150640000,7.159,7.167,7.153,7.157,6038.3
+1700150700000,7.158,7.158,7.137,7.143,4827.9
+1700150760000,7.143,7.151,7.127,7.131,8020.6
+1700150820000,7.13,7.135,7.125,7.129,7917.4
+1700150880000,7.13,7.147,7.129,7.139,4273.0
+1700150940000,7.138,7.139,7.124,7.138,7404.2
+1700151000000,7.136,7.136,7.096,7.109,14684.3
+1700151060000,7.108,7.121,7.106,7.11,3796.6
+1700151120000,7.107,7.116,7.104,7.108,5669.6
+1700151180000,7.11,7.131,7.11,7.123,6477.4
+1700151240000,7.123,7.139,7.122,7.129,5190.4
+1700151300000,7.128,7.143,7.123,7.135,5373.9
+1700151360000,7.135,7.155,7.135,7.153,7848.1
+1700151420000,7.153,7.202,7.148,7.171,39327.7
+1700151480000,7.171,7.179,7.168,7.168,7230.3
+1700151540000,7.168,7.172,7.152,7.154,5316.8
+1700151600000,7.155,7.16,7.149,7.157,7473.1
+1700151660000,7.158,7.179,7.151,7.151,9546.0
+1700151720000,7.152,7.154,7.131,7.132,9064.0
+1700151780000,7.132,7.133,7.115,7.116,8972.7
+1700151840000,7.116,7.127,7.108,7.125,7603.7
+1700151900000,7.126,7.138,7.115,7.12,7573.7
+1700151960000,7.117,7.137,7.117,7.133,4572.7
+1700152020000,7.132,7.134,7.111,7.116,4956.8
+1700152080000,7.116,7.128,7.114,7.114,3134.3
+1700152140000,7.114,7.121,7.109,7.116,3715.6
+1700152200000,7.115,7.12,7.11,7.116,6290.2
+1700152260000,7.116,7.132,7.116,7.124,3679.2
+1700152320000,7.124,7.144,7.124,7.136,3186.4
+1700152380000,7.137,7.142,7.129,7.132,3850.8
+1700152440000,7.132,7.144,7.132,7.139,4493.1
+1700152500000,7.14,7.145,7.133,7.143,4022.2
+1700152560000,7.144,7.165,7.144,7.163,4938.9
+1700152620000,7.164,7.165,7.144,7.146,4893.6
+1700152680000,7.145,7.156,7.138,7.156,3939.8
+1700152740000,7.154,7.161,7.15,7.154,3747.6
+1700152800000,7.154,7.157,7.151,7.155,2860.2
+1700152860000,7.154,7.156,7.147,7.152,4732.4
+1700152920000,7.15,7.153,7.143,7.149,2904.9
+1700152980000,7.148,7.149,7.138,7.14,2861.0
+1700153040000,7.139,7.145,7.138,7.14,3575.6
+1700153100000,7.14,7.152,7.137,7.141,6924.6
+1700153160000,7.141,7.149,7.134,7.149,5287.8
+1700153220000,7.149,7.15,7.139,7.149,4504.7
+1700153280000,7.148,7.16,7.145,7.157,2850.5
+1700153340000,7.157,7.162,7.15,7.159,5032.1
+1700153400000,7.159,7.16,7.149,7.151,5049.6
+1700153460000,7.151,7.171,7.151,7.162,7628.1
+1700153520000,7.162,7.162,7.143,7.15,3085.6
+1700153580000,7.149,7.155,7.143,7.147,3670.5
+1700153640000,7.148,7.161,7.144,7.146,14910.2
+1700153700000,7.146,7.157,7.146,7.157,1728.1
+1700153760000,7.158,7.167,7.155,7.165,2566.0
+1700153820000,7.164,7.179,7.162,7.173,4516.6
+1700153880000,7.173,7.176,7.156,7.162,9706.6
+1700153940000,7.161,7.162,7.154,7.156,3682.8
+1700154000000,7.157,7.16,7.15,7.153,3138.5
+1700154060000,7.153,7.175,7.141,7.171,5760.5
+1700154120000,7.171,7.18,7.157,7.16,6339.1
+1700154180000,7.16,7.172,7.154,7.154,6296.1
+1700154240000,7.153,7.153,7.134,7.135,5358.7
+1700154300000,7.136,7.144,7.129,7.138,5643.2
+1700154360000,7.137,7.142,7.119,7.141,15486.8
+1700154420000,7.143,7.157,7.142,7.144,4919.2
+1700154480000,7.144,7.145,7.137,7.143,2882.0
+1700154540000,7.142,7.143,7.137,7.142,1589.7
+1700154600000,7.141,7.146,7.135,7.137,4099.3
+1700154660000,7.136,7.136,7.114,7.136,12827.5
+1700154720000,7.136,7.14,7.11,7.118,6885.7
+1700154780000,7.12,7.139,7.12,7.13,4590.5
+1700154840000,7.13,7.132,7.125,7.129,1376.1
+1700154900000,7.131,7.139,7.128,7.136,1482.7
+1700154960000,7.136,7.148,7.133,7.14,4092.1
+1700155020000,7.139,7.154,7.137,7.152,2420.6
+1700155080000,7.152,7.152,7.141,7.149,2506.3
+1700155140000,7.149,7.166,7.149,7.164,2924.7
+1700155200000,7.163,7.169,7.157,7.166,5177.6
+1700155260000,7.167,7.172,7.162,7.167,5633.7
+1700155320000,7.167,7.172,7.149,7.149,5026.5
+1700155380000,7.15,7.161,7.142,7.148,5094.2
+1700155440000,7.146,7.146,7.134,7.139,3799.7
+1700155500000,7.141,7.159,7.141,7.156,2619.2
+1700155560000,7.156,7.167,7.156,7.164,3091.0
+1700155620000,7.163,7.168,7.156,7.161,3757.6
+1700155680000,7.162,7.167,7.162,7.163,2102.8
+1700155740000,7.163,7.168,7.16,7.163,1368.3
+1700155800000,7.166,7.17,7.159,7.168,2286.2
+1700155860000,7.169,7.175,7.162,7.174,2662.0
+1700155920000,7.175,7.177,7.173,7.175,2363.5
+1700155980000,7.175,7.177,7.173,7.173,1164.9
+1700156040000,7.174,7.185,7.171,7.179,7758.4
+1700156100000,7.181,7.182,7.17,7.17,4381.8
+1700156160000,7.171,7.172,7.168,7.172,3070.6
+1700156220000,7.172,7.174,7.165,7.169,3271.8
+1700156280000,7.168,7.172,7.163,7.163,3863.6
+1700156340000,7.164,7.166,7.143,7.148,5305.9
+1700156400000,7.148,7.159,7.144,7.157,5306.7
+1700156460000,7.159,7.169,7.15,7.164,4515.3
+1700156520000,7.163,7.163,7.149,7.151,3820.1
+1700156580000,7.151,7.16,7.149,7.158,2114.5
+1700156640000,7.159,7.159,7.156,7.156,974.8
+1700156700000,7.157,7.168,7.156,7.166,3615.1
+1700156760000,7.166,7.174,7.162,7.173,2035.1
+1700156820000,7.173,7.18,7.171,7.179,1483.8
+1700156880000,7.178,7.183,7.175,7.177,1664.7
+1700156940000,7.177,7.179,7.172,7.179,1683.9
+1700157000000,7.178,7.178,7.158,7.161,4403.5
+1700157060000,7.161,7.167,7.157,7.16,3847.2
+1700157120000,7.16,7.16,7.14,7.14,4912.1
+1700157180000,7.141,7.144,7.134,7.137,5984.6
+1700157240000,7.136,7.138,7.114,7.117,8477.7
+1700157300000,7.115,7.125,7.105,7.112,13174.8
+1700157360000,7.113,7.121,7.111,7.113,3887.2
+1700157420000,7.113,7.121,7.104,7.111,4299.6
+1700157480000,7.11,7.113,7.081,7.09,12177.4
+1700157540000,7.091,7.106,7.09,7.104,4268.7
+1700157600000,7.105,7.113,7.099,7.108,10107.5
+1700157660000,7.108,7.13,7.108,7.126,4796.3
+1700157720000,7.129,7.129,7.095,7.098,4925.7
+1700157780000,7.1,7.129,7.1,7.122,4028.1
+1700157840000,7.122,7.126,7.088,7.088,5492.0
+1700157900000,7.088,7.094,7.042,7.085,51968.7
+1700157960000,7.088,7.11,7.088,7.108,12664.3
+1700158020000,7.107,7.114,7.097,7.104,8672.2
+1700158080000,7.105,7.113,7.096,7.103,8352.8
+1700158140000,7.104,7.127,7.104,7.127,6105.1
+1700158200000,7.128,7.131,7.118,7.13,6818.4
+1700158260000,7.13,7.13,7.107,7.114,9044.0
+1700158320000,7.115,7.124,7.107,7.112,3079.0
+1700158380000,7.112,7.119,7.106,7.11,3012.2
+1700158440000,7.11,7.114,7.104,7.104,1640.4
+1700158500000,7.104,7.119,7.101,7.112,3607.6
+1700158560000,7.112,7.116,7.086,7.087,4227.6
+1700158620000,7.087,7.092,7.066,7.074,14932.4
+1700158680000,7.074,7.095,7.07,7.071,5565.3
+1700158740000,7.072,7.078,7.047,7.072,9269.4
+1700158800000,7.072,7.084,7.064,7.074,7463.7
+1700158860000,7.074,7.077,7.026,7.042,19972.5
+1700158920000,7.042,7.06,7.024,7.039,14113.3
+1700158980000,7.039,7.044,7.024,7.035,11037.2
+1700159040000,7.035,7.05,7.02,7.032,9147.8
+1700159100000,7.033,7.06,7.032,7.052,14395.1
+1700159160000,7.053,7.061,7.043,7.053,9440.2
+1700159220000,7.055,7.076,7.053,7.071,5933.5
+1700159280000,7.072,7.075,7.058,7.065,7725.3
+1700159340000,7.064,7.077,7.058,7.073,7298.1
+1700159400000,7.074,7.085,7.063,7.076,7357.0
+1700159460000,7.076,7.076,7.043,7.052,7706.7
+1700159520000,7.05,7.081,7.042,7.066,9146.2
+1700159580000,7.066,7.08,7.062,7.078,4632.7
+1700159640000,7.078,7.087,7.077,7.081,3708.9
+1700159700000,7.082,7.084,7.071,7.079,4205.2
+1700159760000,7.08,7.082,7.065,7.072,4720.0
+1700159820000,7.071,7.088,7.066,7.082,6962.5
+1700159880000,7.082,7.089,7.073,7.077,3880.1
+1700159940000,7.077,7.081,7.07,7.07,2302.8
+1700160000000,7.068,7.072,7.055,7.059,2332.9
+1700160060000,7.06,7.07,7.06,7.065,1956.6
+1700160120000,7.067,7.08,7.067,7.078,1963.0
+1700160180000,7.079,7.079,7.063,7.067,1460.3
+1700160240000,7.067,7.069,7.034,7.043,17452.0
+1700160300000,7.043,7.05,7.037,7.037,3176.8
+1700160360000,7.038,7.04,7.02,7.032,5736.8
+1700160420000,7.032,7.05,7.03,7.047,6037.9
+1700160480000,7.051,7.055,7.014,7.022,7091.0
+1700160540000,7.023,7.036,7.023,7.031,5241.8
+1700160600000,7.031,7.042,7.029,7.03,5353.4
+1700160660000,7.031,7.049,7.027,7.049,4815.8
+1700160720000,7.048,7.061,7.034,7.059,12545.8
+1700160780000,7.061,7.065,7.04,7.04,6099.2
+1700160840000,7.039,7.063,7.033,7.056,4901.8
+1700160900000,7.056,7.06,7.044,7.055,4121.6
+1700160960000,7.053,7.055,7.039,7.047,6393.5
+1700161020000,7.048,7.05,7.041,7.042,3137.0
+1700161080000,7.043,7.05,7.039,7.047,2551.4
+1700161140000,7.048,7.052,7.043,7.043,2912.5
+1700161200000,7.043,7.061,7.037,7.061,4476.3
+1700161260000,7.06,7.063,7.047,7.048,2989.0
+1700161320000,7.047,7.056,7.04,7.044,7042.3
+1700161380000,7.043,7.043,7.025,7.031,6737.9
+1700161440000,7.031,7.034,7.023,7.025,2899.7
+1700161500000,7.025,7.045,7.014,7.043,10267.7
+1700161560000,7.045,7.045,7.003,7.008,15696.6
+1700161620000,7.008,7.021,6.972,6.976,39184.7
+1700161680000,6.977,6.993,6.971,6.983,17006.1
+1700161740000,6.982,6.985,6.961,6.979,12254.6
+1700161800000,6.978,6.995,6.966,6.969,14724.8
+1700161860000,6.971,6.983,6.96,6.963,14606.4
+1700161920000,6.963,6.979,6.963,6.974,7909.7
+1700161980000,6.975,6.976,6.908,6.928,47596.7
+1700162040000,6.929,6.943,6.874,6.943,89004.7
+1700162100000,6.944,6.979,6.935,6.976,43464.3
+1700162160000,6.976,6.985,6.97,6.976,10839.6
+1700162220000,6.977,6.986,6.954,6.96,13935.8
+1700162280000,6.958,6.978,6.949,6.951,11005.0
+1700162340000,6.951,6.962,6.924,6.93,9578.4
+1700162400000,6.928,6.936,6.918,6.921,12350.4
+1700162460000,6.922,6.923,6.808,6.833,56192.5
+1700162520000,6.833,6.895,6.796,6.895,55119.1
+1700162580000,6.894,6.9,6.839,6.842,42743.6
+1700162640000,6.842,6.869,6.782,6.861,47542.2
+1700162700000,6.864,6.892,6.844,6.876,24172.8
+1700162760000,6.878,6.918,6.878,6.917,20944.0
+1700162820000,6.916,6.92,6.902,6.907,16687.4
+1700162880000,6.907,6.914,6.898,6.912,7641.9
+1700162940000,6.912,6.92,6.905,6.906,11376.2
+1700163000000,6.905,6.919,6.881,6.919,9821.9
+1700163060000,6.918,6.938,6.9,6.9,13589.9
+1700163120000,6.9,6.905,6.867,6.878,26672.9
+1700163180000,6.876,6.893,6.86,6.869,15569.3
+1700163240000,6.868,6.883,6.858,6.872,11373.4
+1700163300000,6.873,6.913,6.869,6.874,17002.8
+1700163360000,6.873,6.906,6.861,6.9,17000.7
+1700163420000,6.9,6.915,6.887,6.887,9360.8
+1700163480000,6.889,6.927,6.887,6.921,9560.3
+1700163540000,6.92,6.94,6.893,6.899,18005.6
+1700163600000,6.899,6.931,6.896,6.93,9056.1
+1700163660000,6.93,6.966,6.92,6.965,16083.0
+1700163720000,6.965,6.974,6.951,6.966,18582.9
+1700163780000,6.965,6.972,6.957,6.97,10113.9
+1700163840000,6.97,6.99,6.97,6.98,15648.4
+1700163900000,6.982,6.986,6.965,6.979,12135.1
+1700163960000,6.978,6.991,6.967,6.983,12107.3
+1700164020000,6.984,7.021,6.981,7.01,19648.0
+1700164080000,7.007,7.015,6.996,7.005,15034.7
+1700164140000,7.005,7.025,7.001,7.014,9354.9
+1700164200000,7.013,7.019,7.0,7.008,13168.8
+1700164260000,7.008,7.02,7.007,7.015,8017.8
+1700164320000,7.016,7.032,7.011,7.032,6764.1
+1700164380000,7.032,7.032,7.016,7.025,8738.8
+1700164440000,7.024,7.024,7.008,7.015,4662.6
+1700164500000,7.015,7.022,7.003,7.01,10427.8
+1700164560000,7.009,7.022,7.009,7.013,6374.9
+1700164620000,7.015,7.019,7.013,7.017,4752.0
+1700164680000,7.017,7.031,7.012,7.027,4936.1
+1700164740000,7.027,7.041,7.022,7.039,5660.1
+1700164800000,7.039,7.049,7.032,7.042,15505.9
+1700164860000,7.041,7.043,7.026,7.029,8382.2
+1700164920000,7.029,7.044,7.027,7.034,9749.4
+1700164980000,7.034,7.045,7.026,7.028,4980.4
+1700165040000,7.029,7.039,7.029,7.032,7418.2
+1700165100000,7.034,7.036,7.019,7.023,8081.3
+1700165160000,7.023,7.042,7.018,7.03,10125.6
+1700165220000,7.031,7.039,7.03,7.035,3379.0
+1700165280000,7.035,7.038,7.027,7.029,3983.8
+1700165340000,7.03,7.03,7.0,7.014,11942.9
+1700165400000,7.013,7.014,6.997,7.001,11005.1
+1700165460000,7.0,7.0,6.986,6.989,7423.9
+1700165520000,6.99,6.993,6.972,6.973,10028.9
+1700165580000,6.972,6.972,6.933,6.947,28260.9
+1700165640000,6.947,6.95,6.923,6.942,23919.8
+1700165700000,6.942,6.951,6.911,6.918,29052.1
+1700165760000,6.918,6.961,6.916,6.955,13680.8
+1700165820000,6.955,6.971,6.948,6.959,13211.2
+1700165880000,6.96,6.966,6.951,6.956,7891.9
+1700165940000,6.955,6.962,6.942,6.948,7296.6
+1700166000000,6.95,6.965,6.935,6.965,8752.7
+1700166060000,6.964,6.97,6.937,6.94,9746.9
+1700166120000,6.941,6.967,6.939,6.962,7521.7
+1700166180000,6.962,6.964,6.934,6.946,6584.7
+1700166240000,6.946,6.957,6.94,6.946,5052.2
+1700166300000,6.946,6.947,6.92,6.931,8547.1
+1700166360000,6.931,6.941,6.927,6.939,8881.4
+1700166420000,6.938,6.948,6.928,6.947,5104.4
+1700166480000,6.946,6.948,6.929,6.946,6748.2
+1700166540000,6.946,6.959,6.943,6.956,6262.8
+1700166600000,6.956,6.965,6.946,6.95,8436.7
+1700166660000,6.949,6.965,6.946,6.961,4080.2
+1700166720000,6.962,6.979,6.961,6.974,7062.8
+1700166780000,6.975,6.987,6.972,6.984,8285.2
+1700166840000,6.984,6.99,6.982,6.985,3215.1
+1700166900000,6.986,6.99,6.975,6.985,9432.4
+1700166960000,6.985,6.993,6.98,6.987,5196.4
+1700167020000,6.985,6.986,6.971,6.972,4552.1
+1700167080000,6.971,6.974,6.959,6.961,3133.7
+1700167140000,6.961,6.963,6.949,6.95,5337.1
+1700167200000,6.951,6.954,6.937,6.941,3554.1
+1700167260000,6.94,6.952,6.937,6.952,4137.2
+1700167320000,6.951,6.964,6.951,6.957,4040.8
+1700167380000,6.958,6.975,6.955,6.971,4092.0
+1700167440000,6.972,6.977,6.961,6.962,6056.9
+1700167500000,6.961,6.969,6.946,6.965,4750.6
+1700167560000,6.964,6.965,6.945,6.946,3799.3
+1700167620000,6.947,6.966,6.947,6.964,4032.4
+1700167680000,6.964,6.967,6.948,6.95,3448.8
+1700167740000,6.947,6.96,6.943,6.95,9109.7
+1700167800000,6.95,6.95,6.923,6.93,20389.9
+1700167860000,6.929,6.954,6.928,6.954,6129.7
+1700167920000,6.954,6.957,6.949,6.952,3603.1
+1700167980000,6.952,6.96,6.946,6.96,5477.2
+1700168040000,6.961,6.967,6.958,6.962,4768.7
+1700168100000,6.963,6.97,6.96,6.969,4222.8
+1700168160000,6.968,6.968,6.956,6.956,5640.9
+1700168220000,6.956,6.956,6.948,6.952,1513.7
+1700168280000,6.95,6.95,6.936,6.938,1429.9
+1700168340000,6.937,6.937,6.917,6.93,4399.2
+1700168400000,6.93,6.938,6.921,6.935,6761.6
+1700168460000,6.933,6.933,6.913,6.924,6321.3
+1700168520000,6.925,6.94,6.924,6.94,3315.4
+1700168580000,6.939,6.944,6.919,6.921,7078.6
+1700168640000,6.921,6.929,6.916,6.927,3650.1
+1700168700000,6.927,6.934,6.924,6.929,5170.6
+1700168760000,6.93,6.933,6.891,6.903,10736.5
+1700168820000,6.905,6.906,6.885,6.897,12554.5
+1700168880000,6.898,6.903,6.883,6.886,7137.9
+1700168940000,6.887,6.897,6.876,6.897,11370.4
+1700169000000,6.898,6.913,6.884,6.911,6326.1
+1700169060000,6.91,6.912,6.89,6.904,8185.8
+1700169120000,6.902,6.918,6.894,6.896,7389.5
+1700169180000,6.896,6.919,6.889,6.899,31602.4
+1700169240000,6.899,6.909,6.86,6.888,47334.1
+1700169300000,6.887,6.894,6.871,6.884,16148.8
+1700169360000,6.883,6.901,6.881,6.891,10481.6
+1700169420000,6.892,6.897,6.878,6.883,10710.6
+1700169480000,6.883,6.896,6.877,6.895,13804.2
+1700169540000,6.895,6.909,6.895,6.909,7097.0
+1700169600000,6.91,6.924,6.904,6.919,10341.8
+1700169660000,6.918,6.927,6.917,6.926,4874.5
+1700169720000,6.925,6.942,6.922,6.939,10467.8
+1700169780000,6.939,6.943,6.926,6.926,3650.4
+1700169840000,6.927,6.927,6.907,6.909,5579.6
+1700169900000,6.908,6.908,6.891,6.892,6920.8
+1700169960000,6.893,6.894,6.88,6.881,3926.2
+1700170020000,6.881,6.895,6.881,6.882,4426.1
+1700170080000,6.883,6.889,6.882,6.887,1532.1
+1700170140000,6.888,6.89,6.885,6.89,1384.2
+1700170200000,6.888,6.905,6.886,6.904,3982.3
+1700170260000,6.903,6.924,6.901,6.924,7400.6
+1700170320000,6.924,6.946,6.921,6.943,9808.7
+1700170380000,6.942,6.945,6.931,6.933,6194.7
+1700170440000,6.932,6.939,6.926,6.936,7779.4
+1700170500000,6.937,6.951,6.932,6.943,9512.8
+1700170560000,6.944,6.944,6.914,6.921,5935.4
+1700170620000,6.921,6.937,6.92,6.934,3316.8
+1700170680000,6.934,6.934,6.92,6.925,2584.4
+1700170740000,6.924,6.924,6.916,6.919,1636.1
+1700170800000,6.919,6.919,6.896,6.906,5131.9
+1700170860000,6.906,6.917,6.9,6.911,4485.2
+1700170920000,6.912,6.919,6.903,6.915,2294.5
+1700170980000,6.915,6.922,6.914,6.918,2962.8
+1700171040000,6.918,6.93,6.918,6.927,1918.7
+1700171100000,6.927,6.929,6.908,6.922,4298.6
+1700171160000,6.925,6.937,6.924,6.934,1195.3
+1700171220000,6.934,6.955,6.932,6.952,2639.9
+1700171280000,6.953,6.965,6.944,6.954,9146.5
+1700171340000,6.954,6.959,6.945,6.948,4590.7
+1700171400000,6.947,6.947,6.938,6.943,5092.0
+1700171460000,6.943,6.952,6.932,6.952,3620.5
+1700171520000,6.953,6.953,6.935,6.937,1714.1
+1700171580000,6.936,6.944,6.932,6.94,2662.8
+1700171640000,6.94,6.943,6.933,6.936,2370.4
+1700171700000,6.937,6.937,6.912,6.921,3384.2
+1700171760000,6.919,6.925,6.906,6.909,4810.7
+1700171820000,6.91,6.916,6.908,6.916,2195.6
+1700171880000,6.916,6.928,6.913,6.925,2218.0
+1700171940000,6.924,6.925,6.912,6.914,2365.1
+1700172000000,6.914,6.914,6.904,6.904,2510.4
+1700172060000,6.905,6.924,6.905,6.921,2943.5
+1700172120000,6.922,6.933,6.918,6.929,1852.6
+1700172180000,6.929,6.935,6.926,6.935,2430.7
+1700172240000,6.935,6.957,6.934,6.949,8623.2
+1700172300000,6.95,6.96,6.949,6.954,5846.2
+1700172360000,6.953,6.959,6.943,6.953,4783.1
+1700172420000,6.953,6.968,6.953,6.96,5731.8
+1700172480000,6.962,6.972,6.954,6.963,6973.0
+1700172540000,6.963,6.963,6.954,6.958,3125.1
+1700172600000,6.958,6.965,6.954,6.958,3703.5
+1700172660000,6.957,6.96,6.953,6.956,1857.6
+1700172720000,6.955,6.956,6.951,6.953,1335.4
+1700172780000,6.952,6.952,6.928,6.941,11301.8
+1700172840000,6.942,6.952,6.942,6.952,1362.7
+1700172900000,6.952,6.954,6.947,6.948,2565.9
+1700172960000,6.949,6.96,6.946,6.96,2705.3
+1700173020000,6.96,6.97,6.959,6.97,3803.3
+1700173080000,6.97,6.974,6.965,6.971,2393.7
+1700173140000,6.971,6.984,6.971,6.98,3834.1
+1700173200000,6.98,6.986,6.974,6.984,6814.0
+1700173260000,6.984,6.993,6.982,6.986,9343.8
+1700173320000,6.986,6.99,6.982,6.987,6244.0
+1700173380000,6.988,6.994,6.985,6.989,6810.9
+1700173440000,6.989,6.999,6.989,6.995,4279.8
+1700173500000,6.995,6.997,6.981,6.983,7837.8
+1700173560000,6.983,6.983,6.976,6.978,4418.4
+1700173620000,6.977,6.98,6.972,6.979,2405.6
+1700173680000,6.978,6.982,6.973,6.977,4367.3
+1700173740000,6.977,6.98,6.973,6.976,3370.9
+1700173800000,6.978,6.98,6.957,6.959,6036.1
+1700173860000,6.959,6.96,6.951,6.96,6142.0
+1700173920000,6.96,6.972,6.96,6.968,8339.0
+1700173980000,6.968,6.974,6.968,6.971,3101.5
+1700174040000,6.971,6.971,6.958,6.958,1501.6
+1700174100000,6.958,6.965,6.956,6.963,2027.8
+1700174160000,6.963,6.97,6.96,6.969,1963.0
+1700174220000,6.969,6.971,6.964,6.965,1017.2
+1700174280000,6.962,6.969,6.961,6.969,1830.0
+1700174340000,6.968,6.984,6.968,6.978,2995.4
+1700174400000,6.979,6.98,6.973,6.973,979.3
+1700174460000,6.972,6.976,6.969,6.973,1989.9
+1700174520000,6.973,6.973,6.964,6.964,494.2
+1700174580000,6.965,6.965,6.957,6.958,939.7
+1700174640000,6.959,6.96,6.955,6.959,1148.6
+1700174700000,6.959,6.972,6.959,6.971,2753.4
+1700174760000,6.971,6.977,6.971,6.975,1733.4
+1700174820000,6.975,6.977,6.974,6.975,838.6
+1700174880000,6.975,6.977,6.972,6.972,752.0
+1700174940000,6.971,6.971,6.967,6.967,870.2
+1700175000000,6.967,6.982,6.966,6.982,4128.2
+1700175060000,6.981,6.981,6.977,6.979,835.6
+1700175120000,6.979,6.987,6.978,6.982,1758.5
+1700175180000,6.983,6.986,6.983,6.984,729.3
+1700175240000,6.983,6.99,6.981,6.987,3831.4
+1700175300000,6.987,6.997,6.987,6.996,3713.9
+1700175360000,6.995,6.995,6.98,6.98,1910.5
+1700175420000,6.979,6.98,6.968,6.98,4929.9
+1700175480000,6.979,6.981,6.97,6.97,3175.1
+1700175540000,6.97,6.97,6.946,6.95,8697.0
+1700175600000,6.95,6.954,6.932,6.943,12783.5
+1700175660000,6.943,6.954,6.937,6.948,4722.2
+1700175720000,6.949,6.953,6.944,6.95,2755.1
+1700175780000,6.95,6.95,6.935,6.94,5113.7
+1700175840000,6.94,6.94,6.913,6.921,14041.8
+1700175900000,6.922,6.929,6.905,6.911,9913.3
+1700175960000,6.909,6.92,6.909,6.914,8350.9
+1700176020000,6.917,6.925,6.916,6.922,7679.6
+1700176080000,6.922,6.93,6.915,6.919,4190.9
+1700176140000,6.919,6.919,6.908,6.911,5998.6
+1700176200000,6.91,6.91,6.897,6.899,6137.2
+1700176260000,6.898,6.898,6.865,6.87,12422.1
+1700176320000,6.869,6.891,6.863,6.885,17063.7
+1700176380000,6.884,6.895,6.88,6.888,10795.8
+1700176440000,6.887,6.887,6.87,6.87,8585.2
+1700176500000,6.87,6.872,6.836,6.84,12930.2
+1700176560000,6.84,6.841,6.812,6.823,21066.4
+1700176620000,6.824,6.863,6.824,6.855,12597.5
+1700176680000,6.855,6.859,6.834,6.854,14115.2
+1700176740000,6.852,6.856,6.827,6.832,12396.1
+1700176800000,6.833,6.853,6.829,6.844,15458.3
+1700176860000,6.844,6.859,6.835,6.857,8815.7
+1700176920000,6.856,6.865,6.838,6.865,6330.7
+1700176980000,6.865,6.872,6.853,6.86,5818.5
+1700177040000,6.862,6.871,6.853,6.856,3968.5
+1700177100000,6.855,6.879,6.852,6.863,8996.3
+1700177160000,6.863,6.888,6.863,6.888,5784.8
+1700177220000,6.888,6.901,6.872,6.883,15572.5
+1700177280000,6.882,6.886,6.861,6.868,6895.5
+1700177340000,6.869,6.871,6.85,6.853,3125.0
+1700177400000,6.853,6.866,6.831,6.838,7291.1
+1700177460000,6.838,6.855,6.831,6.855,4194.6
+1700177520000,6.856,6.87,6.846,6.853,4929.0
+1700177580000,6.854,6.869,6.849,6.863,6258.1
+1700177640000,6.865,6.893,6.865,6.887,5777.2
+1700177700000,6.888,6.898,6.876,6.891,4280.1
+1700177760000,6.893,6.902,6.887,6.898,4474.4
+1700177820000,6.899,6.902,6.888,6.894,7666.8
+1700177880000,6.895,6.901,6.888,6.892,4490.8
+1700177940000,6.893,6.898,6.889,6.894,3067.6
+1700178000000,6.894,6.903,6.883,6.897,2625.8
+1700178060000,6.897,6.898,6.887,6.89,1865.9
+1700178120000,6.892,6.903,6.892,6.903,2379.5
+1700178180000,6.903,6.908,6.899,6.908,3931.5
+1700178240000,6.909,6.919,6.908,6.917,2753.3
+1700178300000,6.916,6.916,6.905,6.914,2595.9
+1700178360000,6.914,6.914,6.905,6.905,1829.1
+1700178420000,6.906,6.908,6.891,6.891,2660.1
+1700178480000,6.892,6.913,6.892,6.909,2774.5
+1700178540000,6.908,6.912,6.902,6.91,4246.8
+1700178600000,6.911,6.924,6.911,6.919,2693.5
+1700178660000,6.919,6.924,6.917,6.924,2880.0
+1700178720000,6.925,6.931,6.922,6.93,3932.8
+1700178780000,6.93,6.953,6.93,6.952,6538.2
+1700178840000,6.953,6.953,6.936,6.944,10302.4
+1700178900000,6.946,6.948,6.929,6.929,6891.8
+1700178960000,6.928,6.936,6.921,6.924,4916.9
+1700179020000,6.924,6.924,6.908,6.912,3098.0
+1700179080000,6.912,6.921,6.908,6.913,5107.3
+1700179140000,6.912,6.926,6.909,6.914,4215.1
+1700179200000,6.915,6.921,6.911,6.917,3575.9
+1700179260000,6.917,6.919,6.907,6.909,4548.7
+1700179320000,6.907,6.932,6.905,6.932,3337.6
+1700179380000,6.931,6.944,6.919,6.92,6394.4
+1700179440000,6.918,6.923,6.909,6.911,3704.0
+1700179500000,6.91,6.921,6.907,6.913,4410.7
+1700179560000,6.914,6.931,6.905,6.931,5221.4
+1700179620000,6.932,6.935,6.915,6.929,2979.6
+1700179680000,6.928,6.937,6.921,6.926,3763.5
+1700179740000,6.927,6.942,6.926,6.936,6372.8
+1700179800000,6.936,6.937,6.923,6.924,6444.1
+1700179860000,6.925,6.927,6.912,6.916,5936.1
+1700179920000,6.917,6.927,6.917,6.926,2971.7
+1700179980000,6.926,6.929,6.922,6.927,2052.2
+1700180040000,6.926,6.931,6.924,6.931,2606.1
+1700180100000,6.931,6.95,6.928,6.948,7384.9
+1700180160000,6.947,6.977,6.946,6.972,11551.1
+1700180220000,6.971,6.98,6.954,6.954,11632.0
+1700180280000,6.952,6.956,6.935,6.941,5738.5
+1700180340000,6.94,6.94,6.927,6.936,3825.4
+1700180400000,6.936,6.942,6.925,6.927,4919.2
+1700180460000,6.927,6.967,6.927,6.965,5810.3
+1700180520000,6.964,6.967,6.949,6.959,5274.4
+1700180580000,6.957,6.963,6.955,6.96,2791.1
+1700180640000,6.959,6.966,6.955,6.96,3445.9
+1700180700000,6.961,6.966,6.953,6.964,5179.1
+1700180760000,6.964,6.978,6.961,6.975,4947.9
+1700180820000,6.975,6.989,6.975,6.985,8927.3
+1700180880000,6.985,6.988,6.98,6.985,6122.7
+1700180940000,6.984,6.984,6.964,6.97,6001.1
+1700181000000,6.971,6.973,6.965,6.965,5033.0
+1700181060000,6.964,6.967,6.948,6.954,4770.8
+1700181120000,6.953,6.988,6.95,6.986,8837.0
+1700181180000,6.987,6.988,6.972,6.972,8327.2
+1700181240000,6.972,6.989,6.972,6.985,4459.5
+1700181300000,6.985,7.001,6.983,6.994,13165.1
+1700181360000,6.995,6.997,6.987,6.989,5099.0
+1700181420000,6.99,6.992,6.97,6.977,3076.4
+1700181480000,6.978,6.998,6.978,6.997,3428.3
+1700181540000,6.995,7.022,6.995,7.02,11354.6
+1700181600000,7.019,7.019,7.007,7.017,7402.3
+1700181660000,7.016,7.019,7.003,7.008,5805.7
+1700181720000,7.009,7.021,7.009,7.012,3749.7
+1700181780000,7.013,7.023,7.011,7.022,6316.7
+1700181840000,7.021,7.024,7.015,7.017,3145.8
+1700181900000,7.017,7.032,7.016,7.031,2437.5
+1700181960000,7.03,7.03,7.02,7.023,2018.9
+1700182020000,7.022,7.024,7.018,7.02,3525.9
+1700182080000,7.021,7.029,7.021,7.029,2728.8
+1700182140000,7.029,7.036,7.024,7.034,4236.4
+1700182200000,7.033,7.043,7.031,7.034,7136.9
+1700182260000,7.034,7.041,7.03,7.037,6652.5
+1700182320000,7.037,7.038,7.029,7.038,4052.8
+1700182380000,7.038,7.046,7.034,7.042,4733.5
+1700182440000,7.043,7.044,7.038,7.039,2346.0
+1700182500000,7.04,7.047,7.037,7.046,3176.5
+1700182560000,7.046,7.063,7.046,7.062,7235.6
+1700182620000,7.063,7.082,7.062,7.071,8374.7
+1700182680000,7.071,7.076,7.068,7.071,4648.8
+1700182740000,7.07,7.083,7.068,7.074,5155.0
+1700182800000,7.073,7.075,7.05,7.061,11739.7
+1700182860000,7.062,7.069,7.052,7.054,7267.0
+1700182920000,7.054,7.061,7.035,7.04,12718.3
+1700182980000,7.041,7.054,7.041,7.051,3901.1
+1700183040000,7.051,7.053,7.035,7.042,5345.0
+1700183100000,7.043,7.054,7.037,7.043,4231.0
+1700183160000,7.045,7.058,7.042,7.045,4631.4
+1700183220000,7.044,7.046,7.039,7.04,3675.1
+1700183280000,7.04,7.049,7.036,7.049,1595.1
+1700183340000,7.048,7.069,7.047,7.068,2365.6
+1700183400000,7.067,7.069,7.048,7.055,3848.0
+1700183460000,7.054,7.067,7.05,7.064,1812.5
+1700183520000,7.064,7.086,7.06,7.081,14051.6
+1700183580000,7.081,7.081,7.065,7.07,5005.4
+1700183640000,7.068,7.068,7.06,7.063,993.1
+1700183700000,7.06,7.063,7.044,7.059,9250.1
+1700183760000,7.057,7.066,7.056,7.062,5253.3
+1700183820000,7.061,7.063,7.054,7.054,7332.4
+1700183880000,7.054,7.056,7.046,7.047,3626.7
+1700183940000,7.046,7.054,7.045,7.054,2030.9
+1700184000000,7.054,7.087,7.053,7.081,14052.3
+1700184060000,7.081,7.091,7.074,7.089,2828.9
+1700184120000,7.089,7.097,7.087,7.093,3811.6
+1700184180000,7.092,7.093,7.088,7.093,2341.6
+1700184240000,7.092,7.097,7.089,7.097,2155.2
+1700184300000,7.097,7.102,7.094,7.099,2224.3
+1700184360000,7.099,7.113,7.096,7.105,8791.1
+1700184420000,7.105,7.109,7.1,7.107,3423.6
+1700184480000,7.109,7.112,7.107,7.111,3197.1
+1700184540000,7.112,7.117,7.105,7.105,4878.0
+1700184600000,7.105,7.108,7.088,7.089,5390.8
+1700184660000,7.089,7.101,7.087,7.096,4355.5
+1700184720000,7.096,7.105,7.091,7.094,7270.7
+1700184780000,7.093,7.109,7.09,7.107,2342.6
+1700184840000,7.106,7.111,7.105,7.111,1924.8
+1700184900000,7.112,7.13,7.109,7.128,8011.7
+1700184960000,7.128,7.137,7.125,7.134,6444.6
+1700185020000,7.133,7.136,7.124,7.126,7073.2
+1700185080000,7.125,7.125,7.11,7.118,9124.8
+1700185140000,7.116,7.123,7.109,7.118,5547.4
+1700185200000,7.119,7.129,7.116,7.125,5003.9
+1700185260000,7.126,7.13,7.118,7.122,4857.2
+1700185320000,7.123,7.127,7.116,7.121,4340.4
+1700185380000,7.123,7.127,7.116,7.127,5032.0
+1700185440000,7.127,7.133,7.125,7.129,1623.3
+1700185500000,7.129,7.141,7.129,7.135,3296.9
+1700185560000,7.135,7.136,7.12,7.121,3664.9
+1700185620000,7.121,7.121,7.115,7.115,2426.5
+1700185680000,7.116,7.136,7.114,7.136,2129.0
+1700185740000,7.136,7.14,7.133,7.139,2313.0
+1700185800000,7.139,7.152,7.134,7.15,7035.0
+1700185860000,7.149,7.154,7.147,7.152,3715.8
+1700185920000,7.151,7.162,7.15,7.16,5113.7
+1700185980000,7.159,7.162,7.147,7.155,7040.1
+1700186040000,7.156,7.159,7.152,7.153,3854.3
+1700186100000,7.155,7.162,7.143,7.158,14571.3
+1700186160000,7.157,7.157,7.143,7.144,8352.4
+1700186220000,7.145,7.153,7.123,7.151,14273.9
+1700186280000,7.151,7.164,7.151,7.158,6559.8
+1700186340000,7.158,7.165,7.158,7.163,2940.5
+1700186400000,7.163,7.164,7.156,7.16,6311.7
+1700186460000,7.16,7.163,7.131,7.136,9387.1
+1700186520000,7.138,7.164,7.138,7.157,4992.5
+1700186580000,7.155,7.163,7.149,7.157,8924.1
+1700186640000,7.155,7.165,7.155,7.16,3881.2
+1700186700000,7.16,7.167,7.158,7.167,5501.9
+1700186760000,7.166,7.168,7.162,7.163,3770.4
+1700186820000,7.162,7.166,7.161,7.161,5423.6
+1700186880000,7.162,7.164,7.155,7.158,4753.1
+1700186940000,7.158,7.161,7.154,7.16,2080.8
+1700187000000,7.16,7.173,7.153,7.166,15428.3
+1700187060000,7.166,7.167,7.157,7.157,6031.8
+1700187120000,7.159,7.161,7.153,7.153,2634.4
+1700187180000,7.154,7.156,7.137,7.144,4722.8
+1700187240000,7.144,7.144,7.132,7.134,3177.0
+1700187300000,7.135,7.142,7.135,7.137,4965.3
+1700187360000,7.137,7.15,7.137,7.148,3617.0
+1700187420000,7.149,7.149,7.14,7.141,2085.0
+1700187480000,7.14,7.14,7.127,7.13,8346.3
+1700187540000,7.129,7.134,7.125,7.134,4140.1
+1700187600000,7.133,7.133,7.125,7.127,6047.9
+1700187660000,7.127,7.129,7.11,7.111,6123.1
+1700187720000,7.111,7.118,7.111,7.117,3402.1
+1700187780000,7.117,7.128,7.117,7.128,4663.7
+1700187840000,7.127,7.143,7.124,7.136,2541.9
+1700187900000,7.136,7.151,7.135,7.15,3898.9
+1700187960000,7.149,7.153,7.142,7.147,5504.7
+1700188020000,7.148,7.157,7.145,7.155,1979.6
+1700188080000,7.155,7.161,7.151,7.159,1703.1
+1700188140000,7.159,7.168,7.157,7.167,4798.8
+1700188200000,7.167,7.169,7.16,7.16,3767.7
+1700188260000,7.159,7.176,7.152,7.164,19951.9
+1700188320000,7.166,7.19,7.163,7.164,22161.5
+1700188380000,7.163,7.163,7.152,7.154,6407.5
+1700188440000,7.153,7.153,7.132,7.133,12548.7
+1700188500000,7.133,7.136,7.107,7.107,10401.6
+1700188560000,7.108,7.113,7.102,7.104,10030.5
+1700188620000,7.104,7.109,7.092,7.107,10796.5
+1700188680000,7.107,7.113,7.098,7.105,5066.7
+1700188740000,7.104,7.104,7.09,7.094,3965.5
+1700188800000,7.095,7.1,7.091,7.1,6437.8
+1700188860000,7.1,7.101,7.094,7.097,2909.8
+1700188920000,7.097,7.104,7.09,7.102,8235.9
+1700188980000,7.103,7.106,7.101,7.105,3414.0
+1700189040000,7.105,7.106,7.091,7.104,4515.9
+1700189100000,7.104,7.11,7.095,7.098,8162.9
+1700189160000,7.096,7.096,7.084,7.086,9579.6
+1700189220000,7.086,7.088,7.06,7.076,18097.4
+1700189280000,7.077,7.1,7.077,7.096,4640.7
+1700189340000,7.096,7.098,7.08,7.082,4208.7
+1700189400000,7.08,7.096,7.076,7.095,5459.1
+1700189460000,7.095,7.114,7.095,7.111,5501.7
+1700189520000,7.111,7.116,7.107,7.114,2628.4
+1700189580000,7.115,7.117,7.11,7.115,1923.7
+1700189640000,7.114,7.119,7.109,7.115,3728.0
+1700189700000,7.113,7.116,7.106,7.112,3394.8
+1700189760000,7.113,7.119,7.11,7.116,3039.1
+1700189820000,7.117,7.12,7.105,7.105,3811.1
+1700189880000,7.105,7.112,7.099,7.105,7098.1
+1700189940000,7.106,7.107,7.092,7.094,2625.3
+1700190000000,7.094,7.107,7.09,7.096,7072.0
+1700190060000,7.095,7.098,7.087,7.089,3682.3
+1700190120000,7.088,7.101,7.082,7.095,5686.1
+1700190180000,7.095,7.099,7.09,7.099,5332.0
+1700190240000,7.098,7.1,7.074,7.078,5228.8
+1700190300000,7.078,7.082,7.066,7.068,6061.2
+1700190360000,7.068,7.07,7.053,7.062,5911.6
+1700190420000,7.063,7.064,7.052,7.056,2950.4
+1700190480000,7.055,7.055,7.04,7.045,4331.3
+1700190540000,7.045,7.053,7.038,7.051,4130.8
+1700190600000,7.051,7.057,7.045,7.057,5331.6
+1700190660000,7.057,7.074,7.057,7.071,3707.9
+1700190720000,7.071,7.075,7.062,7.068,4491.3
+1700190780000,7.068,7.068,7.059,7.059,2267.6
+1700190840000,7.058,7.059,7.046,7.046,6595.2
+1700190900000,7.046,7.056,7.046,7.052,3465.1
+1700190960000,7.053,7.053,7.039,7.04,6558.7
+1700191020000,7.042,7.043,7.014,7.019,8327.6
+1700191080000,7.019,7.027,7.008,7.022,17226.4
+1700191140000,7.022,7.026,7.016,7.026,4789.4
+1700191200000,7.025,7.027,7.018,7.021,4831.1
+1700191260000,7.021,7.039,7.02,7.034,6033.3
+1700191320000,7.035,7.046,7.025,7.033,6126.5
+1700191380000,7.032,7.052,7.03,7.051,3066.0
+1700191440000,7.052,7.06,7.051,7.052,3706.4
+1700191500000,7.053,7.06,7.049,7.055,5912.2
+1700191560000,7.055,7.067,7.055,7.065,2355.9
+1700191620000,7.067,7.067,7.062,7.067,1572.6
+1700191680000,7.068,7.07,7.065,7.069,1250.9
+1700191740000,7.069,7.071,7.063,7.066,2081.8
+1700191800000,7.066,7.069,7.058,7.06,5521.4
+1700191860000,7.06,7.06,7.04,7.056,4738.9
+1700191920000,7.057,7.062,7.056,7.058,1884.1
+1700191980000,7.058,7.063,7.047,7.059,4311.7
+1700192040000,7.059,7.059,7.055,7.056,1036.9
+1700192100000,7.056,7.083,7.055,7.083,3210.1
+1700192160000,7.083,7.088,7.078,7.084,6182.1
+1700192220000,7.084,7.086,7.071,7.072,4937.1
+1700192280000,7.072,7.081,7.07,7.074,3411.2
+1700192340000,7.075,7.076,7.07,7.07,3422.4
+1700192400000,7.071,7.076,7.064,7.064,2852.1
+1700192460000,7.064,7.072,7.064,7.071,1916.0
+1700192520000,7.07,7.073,7.065,7.073,2462.2
+1700192580000,7.073,7.081,7.071,7.081,2750.5
+1700192640000,7.082,7.085,7.081,7.083,2261.2
+1700192700000,7.082,7.084,7.076,7.084,2641.3
+1700192760000,7.084,7.091,7.084,7.089,2227.7
+1700192820000,7.089,7.095,7.082,7.092,2782.2
+1700192880000,7.092,7.095,7.08,7.089,9220.5
+1700192940000,7.089,7.092,7.077,7.078,2168.9
+1700193000000,7.077,7.09,7.068,7.09,7256.0
+1700193060000,7.09,7.093,7.083,7.085,6954.4
+1700193120000,7.084,7.09,7.084,7.086,1443.1
+1700193180000,7.085,7.085,7.071,7.074,3191.0
+1700193240000,7.074,7.08,7.068,7.08,2633.9
+1700193300000,7.081,7.082,7.076,7.082,2673.2
+1700193360000,7.083,7.09,7.082,7.088,3027.7
+1700193420000,7.088,7.095,7.086,7.094,4787.7
+1700193480000,7.095,7.095,7.088,7.088,2087.9
+1700193540000,7.089,7.089,7.084,7.087,2708.4
+1700193600000,7.087,7.092,7.084,7.087,4161.8
+1700193660000,7.087,7.098,7.084,7.093,4381.6
+1700193720000,7.094,7.108,7.094,7.104,3238.5
+1700193780000,7.103,7.108,7.099,7.105,3413.5
+1700193840000,7.105,7.111,7.094,7.095,8095.9
+1700193900000,7.096,7.099,7.08,7.08,3435.8
+1700193960000,7.08,7.081,7.069,7.073,1700.7
+1700194020000,7.072,7.072,7.058,7.062,5372.7
+1700194080000,7.061,7.068,7.061,7.063,2721.9
+1700194140000,7.064,7.071,7.062,7.071,2879.8
+1700194200000,7.071,7.073,7.066,7.072,1998.1
+1700194260000,7.072,7.073,7.056,7.061,6204.0
+1700194320000,7.062,7.062,7.037,7.039,4062.9
+1700194380000,7.041,7.044,7.033,7.044,5880.2
+1700194440000,7.043,7.049,7.039,7.045,4747.9
+1700194500000,7.045,7.058,7.041,7.058,4884.4
+1700194560000,7.058,7.062,7.052,7.062,3681.9
+1700194620000,7.063,7.065,7.053,7.054,2771.4
+1700194680000,7.055,7.057,7.037,7.043,3183.7
+1700194740000,7.043,7.046,7.035,7.043,1984.0
+1700194800000,7.043,7.054,7.043,7.053,1140.2
+1700194860000,7.054,7.072,7.053,7.072,1592.9
+1700194920000,7.073,7.085,7.072,7.082,2284.0
+1700194980000,7.083,7.085,7.055,7.058,3891.4
+1700195040000,7.057,7.069,7.057,7.06,3382.5
+1700195100000,7.059,7.062,7.046,7.058,4644.4
+1700195160000,7.058,7.059,7.044,7.045,2206.5
+1700195220000,7.044,7.051,7.041,7.05,3395.6
+1700195280000,7.05,7.063,7.05,7.054,2705.0
+1700195340000,7.056,7.067,7.051,7.062,10932.2
+1700195400000,7.062,7.064,7.047,7.048,5475.3
+1700195460000,7.048,7.049,7.04,7.04,2540.0
+1700195520000,7.04,7.04,7.023,7.026,5130.8
+1700195580000,7.027,7.039,7.027,7.036,6886.0
+1700195640000,7.037,7.06,7.037,7.056,3502.2
+1700195700000,7.056,7.059,7.048,7.054,2771.0
+1700195760000,7.055,7.075,7.055,7.075,4751.7
+1700195820000,7.075,7.075,7.058,7.065,3386.2
+1700195880000,7.063,7.065,7.058,7.065,5355.8
+1700195940000,7.063,7.073,7.061,7.069,3352.0
+1700196000000,7.069,7.069,7.05,7.058,2974.5
+1700196060000,7.058,7.061,7.052,7.059,2755.7
+1700196120000,7.059,7.062,7.052,7.058,2953.1
+1700196180000,7.06,7.061,7.044,7.047,1493.8
+1700196240000,7.047,7.067,7.043,7.061,9339.5
+1700196300000,7.06,7.075,7.055,7.07,5798.4
+1700196360000,7.071,7.072,7.047,7.053,6037.4
+1700196420000,7.056,7.107,7.053,7.106,16043.8
+1700196480000,7.108,7.108,7.091,7.1,5800.2
+1700196540000,7.099,7.101,7.091,7.099,4255.2
+1700196600000,7.096,7.1,7.092,7.092,3008.6
+1700196660000,7.091,7.093,7.071,7.074,2483.0
+1700196720000,7.072,7.073,7.06,7.067,4539.3
+1700196780000,7.068,7.073,7.06,7.072,4711.5
+1700196840000,7.072,7.083,7.068,7.076,4509.6
+1700196900000,7.076,7.076,7.071,7.075,1097.8
+1700196960000,7.075,7.085,7.07,7.085,3428.2
+1700197020000,7.085,7.087,7.079,7.084,1843.6
+1700197080000,7.081,7.082,7.078,7.08,2510.7
+1700197140000,7.08,7.087,7.077,7.078,2160.2
+1700197200000,7.077,7.084,7.074,7.083,2972.0
+1700197260000,7.084,7.085,7.068,7.072,3823.7
+1700197320000,7.073,7.09,7.073,7.09,2546.9
+1700197380000,7.089,7.094,7.086,7.086,2389.8
+1700197440000,7.085,7.087,7.077,7.086,5240.2
+1700197500000,7.086,7.089,7.075,7.075,2150.5
+1700197560000,7.075,7.076,7.067,7.069,2112.3
+1700197620000,7.069,7.069,7.055,7.062,4460.7
+1700197680000,7.062,7.063,7.052,7.055,3360.0
+1700197740000,7.056,7.06,7.043,7.045,4956.1
+1700197800000,7.046,7.053,7.045,7.053,3511.2
+1700197860000,7.053,7.06,7.051,7.053,4405.0
+1700197920000,7.055,7.058,7.05,7.055,4278.6
+1700197980000,7.055,7.063,7.054,7.063,2455.2
+1700198040000,7.063,7.068,7.046,7.049,8950.2
+1700198100000,7.048,7.058,7.029,7.05,10252.2
+1700198160000,7.051,7.093,7.044,7.092,24927.5
+1700198220000,7.092,7.109,7.067,7.067,63325.1
+1700198280000,7.068,7.08,7.067,7.08,4105.6
+1700198340000,7.08,7.09,7.073,7.079,4727.7
+1700198400000,7.078,7.095,7.076,7.082,3628.2
+1700198460000,7.081,7.126,7.079,7.104,50902.9
+1700198520000,7.103,7.116,7.084,7.094,27461.1
+1700198580000,7.093,7.118,7.088,7.111,16978.9
+1700198640000,7.11,7.115,7.093,7.104,22284.3
+1700198700000,7.105,7.107,7.089,7.101,13339.5
+1700198760000,7.101,7.106,7.094,7.095,17806.9
+1700198820000,7.095,7.098,7.082,7.089,19342.5
+1700198880000,7.088,7.092,7.064,7.069,26984.8
+1700198940000,7.07,7.071,7.064,7.066,4628.1
+1700199000000,7.067,7.067,7.043,7.048,17658.0
+1700199060000,7.048,7.066,7.047,7.063,9855.6
+1700199120000,7.063,7.081,7.053,7.07,19993.1
+1700199180000,7.071,7.088,7.068,7.088,48918.7
+1700199240000,7.088,7.106,7.088,7.096,7684.9
+1700199300000,7.096,7.104,7.087,7.092,8573.5
+1700199360000,7.093,7.093,7.046,7.054,25945.1
+1700199420000,7.055,7.058,7.02,7.023,35172.6
+1700199480000,7.023,7.041,7.023,7.04,31008.3
+1700199540000,7.04,7.047,7.014,7.027,14351.3
+1700199600000,7.027,7.066,7.024,7.049,35590.1
+1700199660000,7.05,7.067,7.047,7.048,10324.9
+1700199720000,7.049,7.053,7.044,7.053,3882.1
+1700199780000,7.051,7.053,7.037,7.039,5491.3
+1700199840000,7.039,7.044,7.037,7.04,2016.9
+1700199900000,7.04,7.054,7.036,7.049,6951.3
+1700199960000,7.049,7.055,7.04,7.046,4678.3
+1700200020000,7.046,7.066,7.042,7.059,6921.1
+1700200080000,7.059,7.064,7.048,7.064,2842.0
+1700200140000,7.063,7.067,7.057,7.062,1893.0
+1700200200000,7.062,7.076,7.062,7.075,5941.2
+1700200260000,7.076,7.082,7.07,7.074,3599.1
+1700200320000,7.075,7.075,7.061,7.07,4564.7
+1700200380000,7.071,7.083,7.071,7.078,5747.8
+1700200440000,7.078,7.078,7.066,7.069,2304.3
+1700200500000,7.069,7.071,7.056,7.056,1627.9
+1700200560000,7.056,7.056,7.037,7.045,8678.2
+1700200620000,7.047,7.063,7.047,7.055,3222.5
+1700200680000,7.054,7.06,7.051,7.053,3793.6
+1700200740000,7.054,7.07,7.054,7.069,2923.7
+1700200800000,7.067,7.068,7.052,7.064,6422.5
+1700200860000,7.064,7.075,7.064,7.072,4058.7
+1700200920000,7.073,7.075,7.051,7.054,4007.8
+1700200980000,7.054,7.059,7.05,7.055,2706.3
+1700201040000,7.055,7.056,7.047,7.052,4439.1
+1700201100000,7.051,7.067,7.05,7.065,5431.9
+1700201160000,7.064,7.075,7.052,7.057,5747.8
+1700201220000,7.058,7.06,7.05,7.052,3074.2
+1700201280000,7.051,7.053,7.047,7.049,3862.8
+1700201340000,7.048,7.064,7.045,7.064,4206.0
+1700201400000,7.064,7.072,7.061,7.072,2615.0
+1700201460000,7.071,7.073,7.059,7.061,5053.0
+1700201520000,7.062,7.062,7.041,7.041,2183.0
+1700201580000,7.042,7.06,7.042,7.053,3753.2
+1700201640000,7.054,7.055,7.045,7.053,5323.6
+1700201700000,7.052,7.058,7.046,7.054,4001.2
+1700201760000,7.054,7.073,7.054,7.065,4578.1
+1700201820000,7.066,7.078,7.064,7.075,2477.8
+1700201880000,7.077,7.08,7.069,7.08,2956.1
+1700201940000,7.081,7.086,7.078,7.084,3994.8
+1700202000000,7.085,7.085,7.073,7.082,6798.4
+1700202060000,7.083,7.087,7.081,7.084,3129.5
+1700202120000,7.084,7.091,7.082,7.091,2295.8
+1700202180000,7.091,7.098,7.091,7.098,2435.7
+1700202240000,7.097,7.1,7.095,7.096,2573.9
+1700202300000,7.096,7.104,7.092,7.101,6325.0
+1700202360000,7.101,7.116,7.1,7.108,7078.0
+1700202420000,7.108,7.118,7.103,7.107,4746.1
+1700202480000,7.106,7.113,7.106,7.107,3166.7
+1700202540000,7.109,7.111,7.089,7.09,8317.9
+1700202600000,7.091,7.12,7.091,7.113,12521.9
+1700202660000,7.114,7.124,7.114,7.124,3192.7
+1700202720000,7.123,7.129,7.118,7.123,4448.6
+1700202780000,7.124,7.127,7.117,7.126,2557.7
+1700202840000,7.126,7.135,7.126,7.131,5502.5
+1700202900000,7.131,7.134,7.127,7.13,3500.2
+1700202960000,7.129,7.134,7.118,7.122,4801.8
+1700203020000,7.123,7.123,7.103,7.103,5485.8
+1700203080000,7.103,7.117,7.1,7.113,3666.6
+1700203140000,7.114,7.114,7.095,7.099,3528.5
+1700203200000,7.099,7.104,7.094,7.094,2591.6
+1700203260000,7.094,7.101,7.092,7.101,2874.4
+1700203320000,7.101,7.102,7.09,7.093,3256.8
+1700203380000,7.092,7.098,7.088,7.097,4730.2
+1700203440000,7.098,7.1,7.092,7.093,3324.6
+1700203500000,7.093,7.096,7.085,7.085,2991.2
+1700203560000,7.085,7.09,7.084,7.087,1462.4
+1700203620000,7.089,7.097,7.083,7.091,4773.8
+1700203680000,7.091,7.097,7.09,7.096,677.2
+1700203740000,7.095,7.096,7.092,7.095,809.2
+1700203800000,7.095,7.107,7.088,7.107,7929.7
+1700203860000,7.106,7.115,7.104,7.11,6648.8
+1700203920000,7.11,7.11,7.092,7.1,8405.8
+1700203980000,7.1,7.1,7.08,7.085,13099.3
+1700204040000,7.083,7.083,7.058,7.068,16946.6
+1700204100000,7.068,7.07,7.057,7.063,10057.8
+1700204160000,7.063,7.071,7.057,7.071,6487.6
+1700204220000,7.072,7.074,7.065,7.071,2901.2
+1700204280000,7.071,7.072,7.063,7.065,2203.7
+1700204340000,7.066,7.08,7.063,7.077,4166.7
+1700204400000,7.077,7.085,7.058,7.059,8522.7
+1700204460000,7.061,7.07,7.054,7.057,4043.8
+1700204520000,7.058,7.061,7.044,7.049,8623.2
+1700204580000,7.05,7.054,7.047,7.048,4320.5
+1700204640000,7.05,7.055,7.047,7.052,3115.5
+1700204700000,7.053,7.062,7.053,7.062,3126.4
+1700204760000,7.062,7.063,7.053,7.058,3583.2
+1700204820000,7.058,7.058,7.041,7.049,3176.9
+1700204880000,7.049,7.05,7.011,7.026,26526.2
+1700204940000,7.027,7.028,6.995,7.015,28354.0
+1700205000000,7.015,7.02,7.011,7.011,5841.0
+1700205060000,7.012,7.029,7.012,7.026,5613.5
+1700205120000,7.026,7.033,7.023,7.03,3260.2
+1700205180000,7.031,7.032,7.02,7.02,4325.5
+1700205240000,7.02,7.023,6.975,6.983,28831.4
+1700205300000,6.983,7.005,6.983,7.002,9427.6
+1700205360000,7.002,7.006,7.0,7.003,3553.8
+1700205420000,7.004,7.007,6.998,7.005,4588.8
+1700205480000,7.004,7.021,7.004,7.018,6605.2
+1700205540000,7.018,7.024,7.016,7.02,2972.3
+1700205600000,7.021,7.022,7.018,7.021,3788.7
+1700205660000,7.021,7.023,6.998,6.998,6449.6
+1700205720000,6.997,7.013,6.978,7.005,12604.1
+1700205780000,7.005,7.013,6.98,6.981,10414.4
+1700205840000,6.982,6.996,6.982,6.99,9859.9
+1700205900000,6.993,7.003,6.989,7.003,3705.3
+1700205960000,7.002,7.005,6.991,7.001,5835.9
+1700206020000,7.0,7.001,6.978,6.991,12218.4
+1700206080000,6.99,7.001,6.984,6.994,9496.7
+1700206140000,6.997,7.007,6.986,7.005,6829.2
+1700206200000,7.003,7.011,6.999,7.005,5452.1
+1700206260000,7.006,7.007,6.985,6.985,4248.9
+1700206320000,6.986,6.997,6.986,6.988,3680.6
+1700206380000,6.99,6.996,6.976,6.977,4266.2
+1700206440000,6.976,6.979,6.968,6.975,9756.3
+1700206500000,6.975,6.977,6.94,6.945,27758.1
+1700206560000,6.944,6.964,6.942,6.962,7142.1
+1700206620000,6.962,6.966,6.952,6.963,8036.1
+1700206680000,6.963,6.966,6.94,6.953,11129.9
+1700206740000,6.954,6.964,6.951,6.964,3903.6
+1700206800000,6.964,6.968,6.958,6.967,9047.3
+1700206860000,6.968,6.982,6.968,6.973,3910.7
+1700206920000,6.974,6.977,6.959,6.975,6282.0
+1700206980000,6.977,6.977,6.96,6.963,4229.2
+1700207040000,6.963,6.964,6.953,6.955,3600.9
+1700207100000,6.954,6.966,6.952,6.962,5186.6
+1700207160000,6.963,6.963,6.955,6.955,2613.6
+1700207220000,6.955,6.956,6.951,6.954,4364.8
+1700207280000,6.953,6.953,6.941,6.941,4952.0
+1700207340000,6.941,6.944,6.915,6.924,9500.3
+1700207400000,6.924,6.931,6.913,6.915,8325.1
+1700207460000,6.917,6.921,6.911,6.921,5670.5
+1700207520000,6.919,6.919,6.908,6.915,9159.1
+1700207580000,6.914,6.916,6.905,6.909,7467.6
+1700207640000,6.908,6.912,6.887,6.91,11187.2
+1700207700000,6.91,6.917,6.905,6.91,5746.6
+1700207760000,6.911,6.911,6.886,6.89,4799.6
+1700207820000,6.89,6.894,6.863,6.877,21314.1
+1700207880000,6.877,6.887,6.857,6.884,34144.6
+1700207940000,6.883,6.885,6.861,6.864,21426.6
+1700208000000,6.863,6.877,6.859,6.869,27077.9
+1700208060000,6.87,6.877,6.838,6.844,37385.6
+1700208120000,6.843,6.856,6.83,6.833,32973.5
+1700208180000,6.832,6.847,6.822,6.84,37992.0
+1700208240000,6.839,6.853,6.829,6.832,23500.7
+1700208300000,6.83,6.845,6.81,6.813,34806.9
+1700208360000,6.813,6.829,6.802,6.821,29904.7
+1700208420000,6.821,6.834,6.817,6.827,18141.4
+1700208480000,6.827,6.87,6.826,6.858,13640.8
+1700208540000,6.859,6.876,6.851,6.874,21613.8
+1700208600000,6.874,6.876,6.861,6.862,17358.3
+1700208660000,6.863,6.868,6.847,6.862,9550.0
+1700208720000,6.863,6.865,6.837,6.838,5278.7
+1700208780000,6.837,6.843,6.81,6.813,12564.2
+1700208840000,6.813,6.816,6.755,6.775,59045.5
+1700208900000,6.775,6.795,6.773,6.795,26337.6
+1700208960000,6.794,6.808,6.779,6.802,23954.5
+1700209020000,6.802,6.814,6.794,6.797,28651.4
+1700209080000,6.797,6.821,6.797,6.801,17284.4
+1700209140000,6.8,6.812,6.793,6.81,13343.4
+1700209200000,6.81,6.819,6.804,6.805,10912.2
+1700209260000,6.805,6.816,6.796,6.816,8622.3
+1700209320000,6.816,6.836,6.812,6.835,11667.8
+1700209380000,6.836,6.842,6.831,6.839,8171.7
+1700209440000,6.839,6.85,6.833,6.848,7276.3
+1700209500000,6.848,6.863,6.847,6.86,9395.2
+1700209560000,6.861,6.884,6.86,6.881,12785.7
+1700209620000,6.88,6.902,6.876,6.899,16264.4
+1700209680000,6.899,6.91,6.897,6.906,16514.6
+1700209740000,6.908,6.911,6.9,6.904,13063.4
+1700209800000,6.905,6.92,6.905,6.907,8351.9
+1700209860000,6.907,6.915,6.875,6.877,22966.8
+1700209920000,6.877,6.898,6.852,6.864,33104.9
+1700209980000,6.864,6.887,6.861,6.885,15555.6
+1700210040000,6.885,6.9,6.882,6.9,4199.0
+1700210100000,6.901,6.901,6.883,6.893,6330.7
+1700210160000,6.893,6.899,6.885,6.899,6225.4
+1700210220000,6.899,6.911,6.896,6.909,8643.5
+1700210280000,6.909,6.91,6.895,6.904,7334.2
+1700210340000,6.904,6.905,6.89,6.902,8362.1
+1700210400000,6.901,6.901,6.886,6.896,6144.3
+1700210460000,6.896,6.898,6.885,6.89,8007.0
+1700210520000,6.89,6.912,6.89,6.903,5666.5
+1700210580000,6.904,6.907,6.9,6.9,8995.4
+1700210640000,6.9,6.905,6.889,6.892,5646.2
+1700210700000,6.892,6.893,6.883,6.89,8073.3
+1700210760000,6.889,6.903,6.883,6.903,6705.3
+1700210820000,6.903,6.921,6.903,6.92,8923.4
+1700210880000,6.92,6.925,6.906,6.908,6954.4
+1700210940000,6.909,6.921,6.909,6.91,3700.7
+1700211000000,6.911,6.912,6.903,6.907,3309.7
+1700211060000,6.906,6.917,6.902,6.914,6426.7
+1700211120000,6.914,6.919,6.906,6.913,7250.4
+1700211180000,6.912,6.928,6.911,6.923,6046.8
+1700211240000,6.924,6.931,6.917,6.918,9227.0
+1700211300000,6.917,6.917,6.908,6.908,1619.6
+1700211360000,6.908,6.916,6.907,6.912,4733.8
+1700211420000,6.912,6.914,6.9,6.906,4598.7
+1700211480000,6.906,6.906,6.899,6.901,4370.6
+1700211540000,6.9,6.906,6.897,6.906,3961.9
+1700211600000,6.904,6.921,6.901,6.921,14582.4
+1700211660000,6.922,6.923,6.91,6.915,5327.8
+1700211720000,6.914,6.922,6.908,6.92,8866.9
+1700211780000,6.921,6.924,6.907,6.907,5099.3
+1700211840000,6.908,6.914,6.899,6.9,8679.5
+1700211900000,6.898,6.898,6.884,6.885,7193.6
+1700211960000,6.885,6.887,6.865,6.88,14511.1
+1700212020000,6.881,6.895,6.878,6.878,6964.5
+1700212080000,6.879,6.893,6.875,6.889,11008.6
+1700212140000,6.888,6.892,6.88,6.884,3659.9
+1700212200000,6.884,6.884,6.874,6.878,3038.3
+1700212260000,6.878,6.878,6.861,6.862,6248.3
+1700212320000,6.861,6.869,6.856,6.865,4108.7
+1700212380000,6.866,6.873,6.853,6.859,9726.0
+1700212440000,6.86,6.86,6.851,6.853,3986.6
+1700212500000,6.853,6.86,6.85,6.856,6453.6
+1700212560000,6.857,6.894,6.857,6.893,12215.9
+1700212620000,6.894,6.904,6.89,6.904,3861.6
+1700212680000,6.904,6.91,6.896,6.9,4902.9
+1700212740000,6.9,6.904,6.879,6.882,5743.0
+1700212800000,6.882,6.887,6.865,6.866,7963.5
+1700212860000,6.866,6.868,6.853,6.858,6946.0
+1700212920000,6.858,6.863,6.854,6.859,3138.7
+1700212980000,6.857,6.859,6.832,6.837,5685.3
+1700213040000,6.838,6.845,6.817,6.83,11788.3
+1700213100000,6.829,6.847,6.828,6.841,4409.9
+1700213160000,6.841,6.846,6.836,6.841,4601.0
+1700213220000,6.841,6.851,6.834,6.838,14551.8
+1700213280000,6.838,6.842,6.835,6.837,3569.3
+1700213340000,6.837,6.837,6.825,6.825,4419.4
+1700213400000,6.827,6.844,6.827,6.83,8062.6
+1700213460000,6.829,6.83,6.808,6.808,3308.6
+1700213520000,6.811,6.815,6.801,6.804,6636.4
+1700213580000,6.804,6.805,6.779,6.783,22209.5
+1700213640000,6.783,6.79,6.777,6.781,11308.1
+1700213700000,6.783,6.801,6.772,6.792,22764.0
+1700213760000,6.791,6.797,6.774,6.779,8037.7
+1700213820000,6.779,6.789,6.766,6.789,6369.9
+1700213880000,6.788,6.795,6.777,6.795,6977.8
+1700213940000,6.795,6.804,6.785,6.803,6989.4
+1700214000000,6.802,6.811,6.794,6.81,5745.6
+1700214060000,6.81,6.813,6.807,6.812,2300.4
+1700214120000,6.813,6.817,6.806,6.806,3597.6
+1700214180000,6.806,6.811,6.785,6.788,6370.0
+1700214240000,6.787,6.799,6.783,6.794,4481.2
+1700214300000,6.794,6.797,6.78,6.784,5290.3
+1700214360000,6.784,6.794,6.779,6.788,3925.9
+1700214420000,6.788,6.805,6.779,6.803,18232.0
+1700214480000,6.803,6.814,6.801,6.811,6864.3
+1700214540000,6.811,6.812,6.805,6.809,2303.9
+1700214600000,6.808,6.831,6.805,6.827,7647.1
+1700214660000,6.827,6.831,6.821,6.827,3634.5
+1700214720000,6.826,6.833,6.819,6.828,4356.5
+1700214780000,6.828,6.835,6.82,6.827,4482.3
+1700214840000,6.827,6.829,6.821,6.827,2511.3
+1700214900000,6.825,6.827,6.809,6.815,4364.4
+1700214960000,6.814,6.814,6.8,6.8,4190.1
+1700215020000,6.801,6.805,6.792,6.794,4450.0
+1700215080000,6.794,6.795,6.781,6.784,4798.0
+1700215140000,6.783,6.809,6.783,6.804,4217.0
+1700215200000,6.804,6.808,6.787,6.795,6261.8
+1700215260000,6.796,6.8,6.781,6.781,5922.2
+1700215320000,6.782,6.783,6.721,6.732,50754.3
+1700215380000,6.733,6.74,6.674,6.712,100945.0
+1700215440000,6.712,6.728,6.666,6.684,40402.3
+1700215500000,6.682,6.696,6.65,6.659,53176.3
+1700215560000,6.659,6.661,6.45,6.569,405231.0
+1700215620000,6.57,6.629,6.57,6.623,83289.0
+1700215680000,6.623,6.633,6.606,6.615,45024.4
+1700215740000,6.614,6.617,6.597,6.611,23786.3
+1700215800000,6.61,6.611,6.576,6.601,28669.6
+1700215860000,6.601,6.624,6.597,6.615,18823.1
+1700215920000,6.614,6.636,6.612,6.631,20755.1
+1700215980000,6.629,6.637,6.59,6.597,17991.8
+1700216040000,6.596,6.63,6.586,6.624,21424.1
+1700216100000,6.625,6.633,6.62,6.626,12091.4
+1700216160000,6.625,6.625,6.598,6.618,17478.1
+1700216220000,6.618,6.634,6.606,6.616,24402.9
+1700216280000,6.616,6.647,6.605,6.644,21171.8
+1700216340000,6.645,6.665,6.636,6.644,17478.5
+1700216400000,6.641,6.649,6.635,6.642,14620.9
+1700216460000,6.642,6.642,6.613,6.618,7898.1
+1700216520000,6.62,6.624,6.607,6.619,12086.0
+1700216580000,6.618,6.618,6.582,6.586,14275.6
+1700216640000,6.587,6.601,6.572,6.588,20296.5
+1700216700000,6.588,6.597,6.56,6.572,19250.0
+1700216760000,6.573,6.573,6.51,6.553,45341.6
+1700216820000,6.552,6.559,6.535,6.553,23884.9
+1700216880000,6.553,6.595,6.55,6.595,23260.1
+1700216940000,6.595,6.602,6.555,6.573,16875.1
+1700217000000,6.573,6.582,6.565,6.568,13336.7
+1700217060000,6.568,6.589,6.567,6.588,8150.6
+1700217120000,6.589,6.591,6.577,6.584,12609.7
+1700217180000,6.584,6.61,6.584,6.606,10778.4
+1700217240000,6.605,6.605,6.575,6.579,8885.3
+1700217300000,6.581,6.587,6.549,6.552,10342.5
+1700217360000,6.554,6.579,6.542,6.546,11479.9
+1700217420000,6.545,6.569,6.539,6.563,9872.7
+1700217480000,6.563,6.568,6.541,6.546,8859.8
+1700217540000,6.547,6.567,6.542,6.56,9392.0
+1700217600000,6.561,6.562,6.532,6.536,8658.2
+1700217660000,6.537,6.562,6.534,6.556,8852.3
+1700217720000,6.556,6.56,6.545,6.556,5677.5
+1700217780000,6.556,6.559,6.544,6.547,9607.8
+1700217840000,6.546,6.548,6.525,6.529,8802.7
+1700217900000,6.528,6.537,6.486,6.498,38417.6
+1700217960000,6.497,6.524,6.489,6.52,17512.1
+1700218020000,6.52,6.527,6.505,6.512,11039.9
+1700218080000,6.513,6.525,6.503,6.52,8782.2
+1700218140000,6.52,6.532,6.514,6.519,8883.3
+1700218200000,6.52,6.549,6.518,6.549,9538.7
+1700218260000,6.548,6.559,6.54,6.54,7280.9
+1700218320000,6.54,6.557,6.535,6.553,9998.6
+1700218380000,6.552,6.557,6.537,6.555,10945.2
+1700218440000,6.553,6.566,6.55,6.562,9249.3
+1700218500000,6.563,6.569,6.555,6.565,7573.0
+1700218560000,6.565,6.581,6.565,6.573,8170.5
+1700218620000,6.573,6.581,6.567,6.573,6972.4
+1700218680000,6.574,6.587,6.57,6.585,5992.0
+1700218740000,6.587,6.605,6.583,6.601,15755.5
+1700218800000,6.603,6.606,6.581,6.584,14338.4
+1700218860000,6.585,6.591,6.576,6.58,8325.1
+1700218920000,6.58,6.592,6.563,6.589,11539.3
+1700218980000,6.589,6.613,6.588,6.594,25764.9
+1700219040000,6.594,6.618,6.593,6.612,16400.4
+1700219100000,6.611,6.639,6.606,6.631,30607.4
+1700219160000,6.632,6.634,6.593,6.595,19724.7
+1700219220000,6.595,6.607,6.592,6.592,8927.1
+1700219280000,6.593,6.6,6.585,6.592,6598.4
+1700219340000,6.592,6.6,6.576,6.583,10625.4
+1700219400000,6.582,6.583,6.575,6.579,8715.7
+1700219460000,6.578,6.601,6.575,6.601,8427.8
+1700219520000,6.601,6.603,6.586,6.595,4318.3
+1700219580000,6.595,6.601,6.594,6.601,4386.9
+1700219640000,6.6,6.603,6.597,6.599,3873.6
+1700219700000,6.599,6.602,6.576,6.585,7228.3
+1700219760000,6.585,6.591,6.575,6.578,3935.4
+1700219820000,6.579,6.582,6.562,6.564,4478.0
+1700219880000,6.564,6.57,6.542,6.556,9991.4
+1700219940000,6.554,6.582,6.552,6.562,7650.4
+1700220000000,6.563,6.576,6.556,6.576,8072.8
+1700220060000,6.574,6.577,6.565,6.57,6023.8
+1700220120000,6.57,6.577,6.569,6.57,3714.0
+1700220180000,6.57,6.577,6.564,6.574,6725.9
+1700220240000,6.574,6.58,6.571,6.577,3515.6
+1700220300000,6.578,6.585,6.573,6.584,5694.8
+1700220360000,6.584,6.592,6.576,6.588,3868.4
+1700220420000,6.589,6.596,6.589,6.595,2524.1
+1700220480000,6.594,6.597,6.588,6.593,4017.4
+1700220540000,6.592,6.595,6.59,6.593,1356.5
+1700220600000,6.592,6.593,6.572,6.58,6943.4
+1700220660000,6.581,6.585,6.562,6.567,3555.7
+1700220720000,6.565,6.575,6.557,6.559,3912.4
+1700220780000,6.558,6.579,6.558,6.579,11222.2
+1700220840000,6.579,6.589,6.577,6.587,7383.0
+1700220900000,6.586,6.586,6.565,6.565,4288.7
+1700220960000,6.564,6.594,6.563,6.591,6236.6
+1700221020000,6.592,6.6,6.564,6.589,11552.6
+1700221080000,6.588,6.595,6.583,6.584,4443.7
+1700221140000,6.583,6.596,6.583,6.592,4369.7
+1700221200000,6.591,6.591,6.572,6.582,3598.1
+1700221260000,6.581,6.595,6.581,6.583,5163.9
+1700221320000,6.583,6.599,6.576,6.597,4857.7
+1700221380000,6.596,6.599,6.585,6.587,2412.5
+1700221440000,6.587,6.589,6.55,6.561,42063.4
+1700221500000,6.561,6.569,6.553,6.555,4249.4
+1700221560000,6.555,6.558,6.552,6.556,3088.6
+1700221620000,6.556,6.563,6.55,6.559,10363.6
+1700221680000,6.562,6.58,6.56,6.578,6246.4
+1700221740000,6.579,6.589,6.56,6.561,6511.6
+1700221800000,6.561,6.582,6.558,6.578,9783.7
+1700221860000,6.577,6.579,6.563,6.563,2357.6
+1700221920000,6.564,6.577,6.564,6.564,3626.7
+1700221980000,6.564,6.572,6.556,6.557,4586.2
+1700222040000,6.556,6.564,6.546,6.552,6136.6
+1700222100000,6.552,6.555,6.539,6.549,6952.0
+1700222160000,6.549,6.57,6.549,6.568,4984.1
+1700222220000,6.567,6.567,6.532,6.539,8035.8
+1700222280000,6.538,6.544,6.524,6.539,8470.7
+1700222340000,6.54,6.545,6.536,6.541,5814.9
+1700222400000,6.542,6.55,6.54,6.544,6288.6
+1700222460000,6.545,6.55,6.517,6.525,10180.3
+1700222520000,6.525,6.541,6.519,6.528,9451.6
+1700222580000,6.528,6.531,6.52,6.523,7448.0
+1700222640000,6.523,6.527,6.511,6.518,5369.8
+1700222700000,6.517,6.537,6.516,6.534,8581.6
+1700222760000,6.535,6.544,6.532,6.544,5754.6
+1700222820000,6.543,6.553,6.538,6.542,9868.4
+1700222880000,6.543,6.548,6.54,6.543,4151.4
+1700222940000,6.544,6.554,6.544,6.548,7212.8
+1700223000000,6.548,6.549,6.522,6.527,3903.2
+1700223060000,6.525,6.526,6.469,6.478,32158.4
+1700223120000,6.477,6.517,6.464,6.517,17258.0
+1700223180000,6.516,6.517,6.496,6.496,7013.4
+1700223240000,6.496,6.5,6.486,6.498,6342.8
+1700223300000,6.497,6.499,6.477,6.477,9468.4
+1700223360000,6.477,6.497,6.474,6.486,11643.2
+1700223420000,6.486,6.494,6.457,6.474,16861.8
+1700223480000,6.472,6.482,6.466,6.48,12481.5
+1700223540000,6.48,6.492,6.476,6.489,3111.8
+1700223600000,6.49,6.491,6.482,6.488,4427.8
+1700223660000,6.488,6.497,6.465,6.467,6094.7
+1700223720000,6.469,6.472,6.439,6.465,18458.6
+1700223780000,6.465,6.465,6.438,6.438,17105.9
+1700223840000,6.438,6.445,6.351,6.384,87704.4
+1700223900000,6.386,6.415,6.378,6.399,30805.9
+1700223960000,6.402,6.427,6.397,6.427,12244.8
+1700224020000,6.428,6.437,6.405,6.43,18749.9
+1700224080000,6.431,6.452,6.422,6.452,15332.7
+1700224140000,6.452,6.454,6.437,6.447,17347.3
+1700224200000,6.448,6.467,6.445,6.45,11038.9
+1700224260000,6.45,6.45,6.412,6.446,13301.9
+1700224320000,6.447,6.469,6.447,6.464,15491.7
+1700224380000,6.464,6.478,6.454,6.476,8961.5
+1700224440000,6.477,6.497,6.472,6.494,15194.2
+1700224500000,6.493,6.497,6.483,6.485,9906.0
+1700224560000,6.485,6.493,6.484,6.485,5903.2
+1700224620000,6.484,6.488,6.472,6.483,6636.0
+1700224680000,6.484,6.496,6.479,6.496,11022.4
+1700224740000,6.496,6.507,6.492,6.497,16618.8
+1700224800000,6.497,6.513,6.492,6.495,8924.2
+1700224860000,6.495,6.516,6.495,6.509,6761.3
+1700224920000,6.509,6.511,6.497,6.497,5177.6
+1700224980000,6.496,6.509,6.495,6.5,7530.9
+1700225040000,6.501,6.507,6.495,6.499,7088.2
+1700225100000,6.5,6.517,6.492,6.512,14318.9
+1700225160000,6.512,6.521,6.51,6.514,5877.2
+1700225220000,6.513,6.525,6.511,6.516,22313.6
+1700225280000,6.516,6.529,6.516,6.523,17193.0
+1700225340000,6.522,6.542,6.519,6.541,10707.2
+1700225400000,6.541,6.547,6.533,6.545,6518.4
+1700225460000,6.546,6.547,6.539,6.543,11202.2
+1700225520000,6.542,6.546,6.54,6.541,3132.6
+1700225580000,6.539,6.547,6.531,6.546,8003.6
+1700225640000,6.547,6.547,6.52,6.525,10460.9
+1700225700000,6.525,6.537,6.517,6.537,8856.5
+1700225760000,6.537,6.546,6.536,6.543,1979.2
+1700225820000,6.543,6.553,6.542,6.547,7972.4
+1700225880000,6.548,6.551,6.544,6.549,6199.8
+1700225940000,6.547,6.551,6.543,6.546,5339.4
+1700226000000,6.546,6.557,6.546,6.556,8308.8
+1700226060000,6.556,6.589,6.553,6.58,25692.3
+1700226120000,6.58,6.587,6.568,6.57,20952.4
+1700226180000,6.569,6.578,6.565,6.572,11696.6
+1700226240000,6.572,6.589,6.566,6.588,14212.4
+1700226300000,6.587,6.594,6.582,6.591,10058.5
+1700226360000,6.591,6.599,6.588,6.596,7716.0
+1700226420000,6.593,6.608,6.591,6.595,10627.6
+1700226480000,6.593,6.608,6.591,6.599,7615.7
+1700226540000,6.598,6.615,6.594,6.612,8017.0
+1700226600000,6.612,6.629,6.605,6.621,17234.0
+1700226660000,6.62,6.636,6.615,6.635,14750.1
+1700226720000,6.635,6.645,6.63,6.638,13233.3
+1700226780000,6.637,6.649,6.63,6.647,15380.7
+1700226840000,6.646,6.666,6.643,6.648,16521.1
+1700226900000,6.647,6.656,6.626,6.633,17923.0
+1700226960000,6.633,6.651,6.632,6.642,6871.0
+1700227020000,6.641,6.648,6.631,6.646,11539.5
+1700227080000,6.645,6.646,6.629,6.634,8075.8
+1700227140000,6.634,6.635,6.614,6.628,10870.3
+1700227200000,6.627,6.627,6.604,6.607,13673.4
+1700227260000,6.607,6.607,6.602,6.605,3723.4
+1700227320000,6.606,6.627,6.604,6.625,5242.3
+1700227380000,6.624,6.63,6.61,6.624,6302.7
+1700227440000,6.626,6.634,6.619,6.628,2751.9
+1700227500000,6.629,6.63,6.611,6.62,2668.0
+1700227560000,6.62,6.625,6.605,6.606,6397.2
+1700227620000,6.604,6.604,6.568,6.572,19379.3
+1700227680000,6.573,6.58,6.564,6.572,10815.2
+1700227740000,6.572,6.575,6.565,6.57,5204.7
+1700227800000,6.57,6.583,6.57,6.578,5834.8
+1700227860000,6.577,6.583,6.562,6.569,7252.4
+1700227920000,6.569,6.59,6.569,6.582,6480.9
+1700227980000,6.582,6.584,6.567,6.579,6881.0
+1700228040000,6.58,6.583,6.57,6.579,5371.1
+1700228100000,6.579,6.597,6.578,6.593,6776.2
+1700228160000,6.594,6.606,6.594,6.598,6854.5
+1700228220000,6.599,6.602,6.591,6.595,3358.9
+1700228280000,6.595,6.604,6.595,6.603,4069.7
+1700228340000,6.603,6.603,6.59,6.596,2696.0
+1700228400000,6.596,6.602,6.58,6.582,6479.3
+1700228460000,6.584,6.592,6.574,6.576,4197.9
+1700228520000,6.576,6.579,6.567,6.569,5990.8
+1700228580000,6.57,6.584,6.57,6.583,3059.6
+1700228640000,6.583,6.585,6.566,6.569,2435.4
+1700228700000,6.569,6.569,6.554,6.554,3344.1
+1700228760000,6.554,6.562,6.536,6.541,16294.1
+1700228820000,6.54,6.54,6.522,6.529,9143.1
+1700228880000,6.529,6.539,6.527,6.532,5519.3
+1700228940000,6.532,6.532,6.499,6.501,11664.5
+1700229000000,6.501,6.506,6.486,6.505,11989.4
+1700229060000,6.505,6.521,6.491,6.519,7550.3
+1700229120000,6.517,6.517,6.48,6.501,22179.7
+1700229180000,6.502,6.509,6.484,6.49,10940.0
+1700229240000,6.489,6.507,6.489,6.504,7343.4
+1700229300000,6.505,6.513,6.502,6.511,6149.3
+1700229360000,6.511,6.523,6.51,6.521,4537.6
+1700229420000,6.52,6.525,6.513,6.52,4827.2
+1700229480000,6.52,6.522,6.498,6.501,3699.1
+1700229540000,6.502,6.504,6.491,6.498,3703.6
+1700229600000,6.501,6.515,6.497,6.513,5315.4
+1700229660000,6.513,6.516,6.489,6.493,8289.1
+1700229720000,6.492,6.508,6.492,6.501,6119.5
+1700229780000,6.501,6.501,6.486,6.495,8172.5
+1700229840000,6.494,6.505,6.492,6.504,6503.3
+1700229900000,6.504,6.525,6.504,6.524,3547.3
+1700229960000,6.525,6.531,6.52,6.526,8263.8
+1700230020000,6.527,6.529,6.51,6.51,6565.2
+1700230080000,6.511,6.514,6.5,6.501,6854.1
+1700230140000,6.502,6.503,6.465,6.482,15334.8
+1700230200000,6.482,6.487,6.446,6.455,31673.1
+1700230260000,6.455,6.463,6.449,6.451,12799.8
+1700230320000,6.452,6.457,6.439,6.449,17465.8
+1700230380000,6.449,6.46,6.447,6.459,6480.2
+1700230440000,6.46,6.464,6.452,6.46,5150.8
+1700230500000,6.461,6.465,6.449,6.455,17956.8
+1700230560000,6.455,6.46,6.425,6.428,13560.9
+1700230620000,6.428,6.437,6.407,6.433,28724.9
+1700230680000,6.433,6.438,6.391,6.399,19810.2
+1700230740000,6.399,6.419,6.39,6.413,14733.5
+1700230800000,6.413,6.447,6.407,6.445,16824.6
+1700230860000,6.445,6.459,6.437,6.451,12647.1
+1700230920000,6.451,6.456,6.438,6.441,9686.4
+1700230980000,6.442,6.451,6.435,6.445,7931.2
+1700231040000,6.444,6.452,6.437,6.445,4233.7
+1700231100000,6.444,6.456,6.438,6.453,9138.1
+1700231160000,6.455,6.458,6.453,6.454,4304.3
+1700231220000,6.454,6.464,6.452,6.459,9912.7
+1700231280000,6.46,6.462,6.448,6.457,7423.8
+1700231340000,6.458,6.464,6.44,6.445,4288.7
+1700231400000,6.445,6.465,6.444,6.462,7852.2
+1700231460000,6.462,6.471,6.456,6.466,9393.7
+1700231520000,6.465,6.47,6.455,6.462,4370.5
+1700231580000,6.462,6.462,6.447,6.447,4537.7
+1700231640000,6.446,6.466,6.446,6.463,5054.8
+1700231700000,6.463,6.469,6.458,6.464,4717.9
+1700231760000,6.464,6.465,6.423,6.424,6986.5
+1700231820000,6.424,6.428,6.401,6.41,16497.8
+1700231880000,6.41,6.411,6.37,6.379,19748.2
+1700231940000,6.379,6.405,6.377,6.392,14178.5
+1700232000000,6.393,6.399,6.374,6.39,9165.4
+1700232060000,6.391,6.397,6.365,6.37,17015.1
+1700232120000,6.37,6.377,6.35,6.368,24482.8
+1700232180000,6.368,6.379,6.362,6.369,13800.1
+1700232240000,6.37,6.38,6.351,6.354,12123.2
+1700232300000,6.354,6.366,6.274,6.323,122671.7
+1700232360000,6.324,6.365,6.294,6.365,49955.9
+1700232420000,6.366,6.369,6.315,6.332,33760.6
+1700232480000,6.334,6.364,6.326,6.327,28349.9
+1700232540000,6.327,6.356,6.318,6.35,30383.5
+1700232600000,6.35,6.366,6.312,6.319,27575.8
+1700232660000,6.318,6.338,6.289,6.319,26199.9
+1700232720000,6.323,6.341,6.313,6.34,12371.8
+1700232780000,6.342,6.354,6.33,6.346,18461.3
+1700232840000,6.347,6.362,6.34,6.345,10180.5
+1700232900000,6.344,6.361,6.336,6.361,9512.7
+1700232960000,6.36,6.363,6.336,6.348,9815.7
+1700233020000,6.349,6.382,6.348,6.375,14305.5
+1700233080000,6.379,6.383,6.358,6.372,16255.8
+1700233140000,6.371,6.382,6.363,6.369,12486.9
+1700233200000,6.368,6.392,6.362,6.375,27899.9
+1700233260000,6.374,6.39,6.367,6.371,11163.6
+1700233320000,6.369,6.372,6.343,6.348,10391.5
+1700233380000,6.349,6.36,6.329,6.33,10407.3
+1700233440000,6.331,6.336,6.321,6.329,15132.2
+1700233500000,6.329,6.361,6.326,6.361,9410.5
+1700233560000,6.361,6.388,6.36,6.384,16835.0
+1700233620000,6.384,6.386,6.326,6.374,40511.3
+1700233680000,6.374,6.401,6.37,6.389,18289.3
+1700233740000,6.388,6.388,6.366,6.386,13259.4
+1700233800000,6.385,6.391,6.368,6.381,7539.6
+1700233860000,6.38,6.383,6.37,6.379,8307.2
+1700233920000,6.379,6.383,6.371,6.383,3026.2
+1700233980000,6.382,6.387,6.371,6.377,4608.6
+1700234040000,6.376,6.376,6.355,6.37,5780.2
+1700234100000,6.371,6.374,6.336,6.345,5132.3
+1700234160000,6.345,6.367,6.326,6.367,10372.2
+1700234220000,6.366,6.37,6.346,6.356,8439.6
+1700234280000,6.357,6.374,6.355,6.37,5988.9
+1700234340000,6.369,6.379,6.363,6.366,9328.9
+1700234400000,6.367,6.368,6.325,6.328,7896.4
+1700234460000,6.329,6.337,6.321,6.327,9340.8
+1700234520000,6.327,6.333,6.315,6.32,12357.3
+1700234580000,6.319,6.322,6.314,6.321,4621.7
+1700234640000,6.32,6.322,6.308,6.31,5702.5
+1700234700000,6.31,6.31,6.254,6.26,39427.8
+1700234760000,6.264,6.271,6.238,6.246,33432.3
+1700234820000,6.246,6.286,6.225,6.286,37042.2
+1700234880000,6.285,6.294,6.269,6.294,19739.6
+1700234940000,6.292,6.308,6.29,6.303,11333.7
+1700235000000,6.302,6.318,6.271,6.317,28473.6
+1700235060000,6.317,6.322,6.291,6.309,9341.4
+1700235120000,6.308,6.315,6.289,6.305,15675.9
+1700235180000,6.306,6.318,6.299,6.306,7601.7
+1700235240000,6.308,6.322,6.307,6.315,6848.1
+1700235300000,6.315,6.324,6.297,6.298,7134.8
+1700235360000,6.298,6.305,6.285,6.291,13484.5
+1700235420000,6.291,6.298,6.274,6.279,10449.2
+1700235480000,6.279,6.283,6.262,6.269,34050.7
+1700235540000,6.269,6.285,6.255,6.257,25871.0
+1700235600000,6.256,6.274,6.245,6.271,12275.0
+1700235660000,6.271,6.275,6.238,6.246,31384.4
+1700235720000,6.245,6.269,6.241,6.251,21247.7
+1700235780000,6.252,6.258,6.226,6.24,30407.5
+1700235840000,6.239,6.242,6.223,6.225,24006.2
+1700235900000,6.224,6.228,6.16,6.19,148146.0
+1700235960000,6.188,6.194,6.166,6.187,40449.5
+1700236020000,6.185,6.209,6.137,6.14,80742.2
+1700236080000,6.141,6.178,6.139,6.155,63611.7
+1700236140000,6.158,6.176,6.141,6.159,46252.1
+1700236200000,6.16,6.203,6.157,6.196,35605.4
+1700236260000,6.195,6.215,6.173,6.192,28015.3
+1700236320000,6.191,6.201,6.178,6.185,13521.9
+1700236380000,6.184,6.197,6.168,6.176,22723.7
+1700236440000,6.176,6.185,6.165,6.169,8362.8
+1700236500000,6.17,6.184,6.15,6.153,23734.9
+1700236560000,6.153,6.182,6.15,6.172,16644.0
+1700236620000,6.173,6.181,6.168,6.178,14226.2
+1700236680000,6.178,6.179,6.17,6.173,5911.6
+1700236740000,6.174,6.189,6.17,6.187,9518.1
+1700236800000,6.187,6.228,6.175,6.226,21067.6
+1700236860000,6.225,6.238,6.221,6.236,31344.7
+1700236920000,6.236,6.246,6.23,6.237,8778.5
+1700236980000,6.237,6.261,6.237,6.254,30730.5
+1700237040000,6.254,6.255,6.215,6.216,17731.3
+1700237100000,6.215,6.217,6.171,6.18,27412.7
+1700237160000,6.18,6.186,6.166,6.183,22641.6
+1700237220000,6.181,6.224,6.171,6.216,25560.6
+1700237280000,6.216,6.261,6.21,6.255,20658.0
+1700237340000,6.254,6.263,6.246,6.262,11668.2
+1700237400000,6.26,6.29,6.258,6.273,33255.8
+1700237460000,6.271,6.288,6.271,6.285,9370.4
+1700237520000,6.285,6.298,6.274,6.277,15126.3
+1700237580000,6.278,6.295,6.278,6.28,11198.7
+1700237640000,6.281,6.29,6.262,6.264,16395.9
+1700237700000,6.263,6.274,6.25,6.255,15274.4
+1700237760000,6.255,6.278,6.255,6.273,11592.9
+1700237820000,6.272,6.272,6.249,6.262,16789.1
+1700237880000,6.262,6.268,6.243,6.254,6574.2
+1700237940000,6.255,6.296,6.252,6.294,23115.8
+1700238000000,6.296,6.309,6.274,6.304,18952.7
+1700238060000,6.304,6.308,6.278,6.285,14842.0
+1700238120000,6.285,6.312,6.273,6.301,29993.3
+1700238180000,6.302,6.321,6.297,6.317,24855.7
+1700238240000,6.317,6.33,6.306,6.307,43439.8
+1700238300000,6.308,6.33,6.235,6.257,92739.0
+1700238360000,6.256,6.27,6.236,6.255,59068.1
+1700238420000,6.255,6.258,6.236,6.247,51816.7
+1700238480000,6.248,6.254,6.232,6.24,17943.6
+1700238540000,6.241,6.246,6.22,6.235,33811.5
+1700238600000,6.238,6.264,6.234,6.236,27386.2
+1700238660000,6.238,6.255,6.233,6.241,32377.3
+1700238720000,6.242,6.243,6.23,6.239,43567.3
+1700238780000,6.238,6.241,6.229,6.234,27346.3
+1700238840000,6.233,6.233,6.212,6.213,24798.5
+1700238900000,6.212,6.266,6.211,6.256,42596.9
+1700238960000,6.256,6.257,6.208,6.208,19020.0
+1700239020000,6.208,6.241,6.194,6.24,20328.2
+1700239080000,6.238,6.247,6.228,6.241,19967.6
+1700239140000,6.242,6.248,6.232,6.232,9786.8
+1700239200000,6.231,6.244,6.226,6.242,12054.0
+1700239260000,6.243,6.248,6.231,6.242,12977.4
+1700239320000,6.241,6.25,6.225,6.228,4566.1
+1700239380000,6.227,6.242,6.225,6.237,5812.1
+1700239440000,6.238,6.241,6.231,6.237,5146.4
+1700239500000,6.238,6.253,6.23,6.253,5950.1
+1700239560000,6.253,6.26,6.249,6.252,11556.3
+1700239620000,6.252,6.258,6.244,6.254,10238.9
+1700239680000,6.253,6.253,6.231,6.235,6656.3
+1700239740000,6.234,6.234,6.222,6.228,8116.0
+1700239800000,6.229,6.247,6.226,6.246,9087.4
+1700239860000,6.247,6.256,6.241,6.247,6928.2
+1700239920000,6.247,6.26,6.239,6.257,6786.1
+1700239980000,6.256,6.263,6.25,6.261,4250.9
+1700240040000,6.261,6.303,6.259,6.297,56721.1
+1700240100000,6.298,6.3,6.271,6.271,11588.9
+1700240160000,6.27,6.273,6.264,6.267,8689.5
+1700240220000,6.267,6.272,6.255,6.26,7343.1
+1700240280000,6.26,6.264,6.255,6.259,5209.5
+1700240340000,6.26,6.276,6.25,6.273,6661.2
+1700240400000,6.272,6.275,6.254,6.26,6585.7
+1700240460000,6.26,6.294,6.259,6.287,23216.1
+1700240520000,6.288,6.319,6.285,6.318,14184.5
+1700240580000,6.319,6.354,6.319,6.348,40659.4
+1700240640000,6.348,6.357,6.336,6.339,24778.2
+1700240700000,6.34,6.354,6.32,6.348,26814.0
+1700240760000,6.348,6.359,6.346,6.357,37689.1
+1700240820000,6.357,6.386,6.355,6.375,28598.8
+1700240880000,6.374,6.391,6.366,6.385,13990.9
+1700240940000,6.385,6.39,6.378,6.388,10593.0
+1700241000000,6.389,6.39,6.349,6.355,18822.2
+1700241060000,6.355,6.359,6.339,6.349,14733.9
+1700241120000,6.351,6.353,6.336,6.34,14299.4
+1700241180000,6.34,6.35,6.338,6.349,9395.3
+1700241240000,6.349,6.352,6.333,6.343,7694.5
+1700241300000,6.342,6.353,6.338,6.35,6820.2
+1700241360000,6.35,6.362,6.342,6.361,7721.3
+1700241420000,6.361,6.369,6.36,6.363,9467.6
+1700241480000,6.363,6.365,6.327,6.327,10338.3
+1700241540000,6.325,6.334,6.302,6.329,28786.6
+1700241600000,6.329,6.335,6.315,6.319,11919.3
+1700241660000,6.318,6.338,6.311,6.333,12278.9
+1700241720000,6.332,6.34,6.327,6.337,4995.0
+1700241780000,6.338,6.347,6.329,6.346,10069.8
+1700241840000,6.344,6.344,6.326,6.33,5097.8
+1700241900000,6.33,6.336,6.32,6.324,5176.6
+1700241960000,6.324,6.337,6.32,6.336,4864.5
+1700242020000,6.335,6.335,6.327,6.334,1822.5
+1700242080000,6.334,6.342,6.331,6.342,4375.3
+1700242140000,6.342,6.344,6.329,6.33,4536.2
+1700242200000,6.33,6.332,6.323,6.323,3643.0
+1700242260000,6.324,6.327,6.314,6.317,7295.4
+1700242320000,6.317,6.328,6.316,6.328,6802.0
+1700242380000,6.328,6.328,6.31,6.317,5491.6
+1700242440000,6.316,6.331,6.31,6.328,5518.2
+1700242500000,6.329,6.339,6.314,6.337,8098.8
+1700242560000,6.337,6.36,6.337,6.359,12142.1
+1700242620000,6.358,6.362,6.349,6.355,8553.3
+1700242680000,6.355,6.37,6.351,6.37,5921.9
+1700242740000,6.37,6.37,6.356,6.362,4267.2
+1700242800000,6.361,6.364,6.356,6.36,7375.5
+1700242860000,6.358,6.358,6.343,6.354,5675.4
+1700242920000,6.353,6.365,6.352,6.362,3189.9
+1700242980000,6.363,6.372,6.359,6.371,4515.0
+1700243040000,6.372,6.385,6.37,6.383,9507.7
+1700243100000,6.384,6.402,6.379,6.399,17807.2
+1700243160000,6.398,6.423,6.38,6.404,48846.3
+1700243220000,6.404,6.408,6.393,6.396,17853.9
+1700243280000,6.396,6.402,6.39,6.393,11025.8
+1700243340000,6.391,6.399,6.386,6.387,7216.9
+1700243400000,6.387,6.388,6.376,6.382,12673.5
+1700243460000,6.381,6.393,6.377,6.389,6968.7
+1700243520000,6.388,6.409,6.385,6.397,10882.8
+1700243580000,6.397,6.397,6.388,6.396,7025.0
+1700243640000,6.396,6.418,6.396,6.412,8507.3
+1700243700000,6.412,6.418,6.409,6.411,9826.9
+1700243760000,6.411,6.421,6.405,6.412,11843.0
+1700243820000,6.411,6.411,6.401,6.404,5189.1
+1700243880000,6.403,6.403,6.398,6.4,8946.3
+1700243940000,6.399,6.405,6.397,6.404,10972.8
+1700244000000,6.404,6.405,6.391,6.391,14415.8
+1700244060000,6.39,6.391,6.376,6.381,7775.8
+1700244120000,6.38,6.403,6.379,6.4,7615.0
+1700244180000,6.399,6.406,6.392,6.401,8824.2
+1700244240000,6.402,6.403,6.393,6.396,12103.2
+1700244300000,6.396,6.403,6.38,6.384,16680.8
+1700244360000,6.384,6.387,6.371,6.371,10203.3
+1700244420000,6.371,6.373,6.348,6.349,11495.5
+1700244480000,6.349,6.353,6.342,6.35,11286.9
+1700244540000,6.35,6.364,6.35,6.363,12115.8
+1700244600000,6.364,6.372,6.353,6.361,10104.4
+1700244660000,6.362,6.396,6.362,6.395,5679.1
+1700244720000,6.395,6.397,6.384,6.394,8514.5
+1700244780000,6.393,6.398,6.39,6.395,6432.1
+1700244840000,6.396,6.41,6.396,6.407,4903.4
+1700244900000,6.408,6.413,6.403,6.404,9415.8
+1700244960000,6.405,6.406,6.383,6.383,5875.3
+1700245020000,6.383,6.398,6.382,6.387,11201.1
+1700245080000,6.387,6.387,6.365,6.369,12716.2
+1700245140000,6.368,6.375,6.366,6.373,3188.2
+1700245200000,6.373,6.38,6.372,6.376,3938.4
+1700245260000,6.376,6.385,6.37,6.376,13418.5
+1700245320000,6.375,6.388,6.368,6.387,14701.7
+1700245380000,6.386,6.386,6.367,6.368,7370.7
+1700245440000,6.368,6.375,6.364,6.37,8537.9
+1700245500000,6.369,6.369,6.361,6.364,11799.8
+1700245560000,6.364,6.368,6.361,6.368,3348.5
+1700245620000,6.368,6.39,6.368,6.387,9626.5
+1700245680000,6.387,6.387,6.376,6.377,2475.9
+1700245740000,6.381,6.39,6.378,6.39,4365.7
+1700245800000,6.389,6.393,6.379,6.379,7622.3
+1700245860000,6.378,6.378,6.361,6.363,5055.5
+1700245920000,6.363,6.363,6.347,6.35,8467.7
+1700245980000,6.35,6.358,6.349,6.356,3917.4
+1700246040000,6.356,6.362,6.347,6.361,7687.9
+1700246100000,6.361,6.374,6.361,6.369,10028.4
+1700246160000,6.368,6.39,6.365,6.39,4346.9
+1700246220000,6.39,6.398,6.388,6.389,4496.5
+1700246280000,6.39,6.397,6.389,6.392,3858.7
+1700246340000,6.394,6.403,6.39,6.391,13587.5
+1700246400000,6.393,6.4,6.39,6.39,4237.2
+1700246460000,6.39,6.392,6.385,6.389,9875.0
+1700246520000,6.388,6.39,6.366,6.372,6056.2
+1700246580000,6.372,6.376,6.367,6.372,4867.0
+1700246640000,6.372,6.374,6.371,6.372,1456.0
+1700246700000,6.372,6.373,6.362,6.368,9637.6
+1700246760000,6.368,6.378,6.356,6.36,9597.4
+1700246820000,6.36,6.361,6.346,6.349,10833.0
+1700246880000,6.349,6.349,6.341,6.343,5446.1
+1700246940000,6.342,6.353,6.339,6.349,3942.0
+1700247000000,6.349,6.362,6.349,6.356,7046.1
+1700247060000,6.358,6.362,6.346,6.351,9174.3
+1700247120000,6.351,6.381,6.351,6.381,2930.8
+1700247180000,6.382,6.388,6.371,6.385,6160.8
+1700247240000,6.385,6.387,6.383,6.384,1485.7
+1700247300000,6.385,6.399,6.383,6.399,5031.8
+1700247360000,6.399,6.404,6.398,6.404,5672.4
+1700247420000,6.403,6.411,6.396,6.41,4362.9
+1700247480000,6.409,6.409,6.392,6.394,17645.1
+1700247540000,6.394,6.404,6.386,6.391,6277.8
+1700247600000,6.392,6.392,6.381,6.389,6658.3
+1700247660000,6.388,6.395,6.385,6.391,9450.4
+1700247720000,6.39,6.396,6.37,6.389,11453.6
+1700247780000,6.39,6.391,6.366,6.366,7104.9
+1700247840000,6.367,6.374,6.363,6.371,7050.2
+1700247900000,6.371,6.377,6.365,6.366,5737.4
+1700247960000,6.366,6.37,6.362,6.364,6670.5
+1700248020000,6.364,6.366,6.36,6.361,5360.0
+1700248080000,6.361,6.361,6.354,6.355,4320.4
+1700248140000,6.354,6.363,6.352,6.357,10692.6
+1700248200000,6.356,6.362,6.354,6.357,4170.2
+1700248260000,6.357,6.361,6.347,6.35,8682.3
+1700248320000,6.351,6.357,6.35,6.356,3756.0
+1700248380000,6.355,6.368,6.353,6.365,2513.9
+1700248440000,6.364,6.368,6.36,6.367,5605.7
+1700248500000,6.366,6.383,6.364,6.383,3634.3
+1700248560000,6.383,6.387,6.364,6.372,16106.6
+1700248620000,6.371,6.382,6.367,6.368,9723.7
+1700248680000,6.369,6.371,6.352,6.354,6755.5
+1700248740000,6.355,6.355,6.341,6.343,5809.8
+1700248800000,6.344,6.349,6.33,6.334,11838.5
+1700248860000,6.334,6.339,6.332,6.334,3403.2
+1700248920000,6.334,6.345,6.332,6.335,7140.8
+1700248980000,6.335,6.343,6.335,6.337,2919.4
+1700249040000,6.338,6.342,6.333,6.342,4037.2
+1700249100000,6.343,6.351,6.334,6.335,16295.6
+1700249160000,6.334,6.35,6.334,6.344,13184.2
+1700249220000,6.344,6.344,6.334,6.34,5991.5
+1700249280000,6.339,6.339,6.326,6.331,5057.6
+1700249340000,6.332,6.334,6.321,6.334,7329.5
+1700249400000,6.334,6.341,6.331,6.337,5531.1
+1700249460000,6.335,6.338,6.334,6.337,1604.0
+1700249520000,6.336,6.34,6.334,6.337,2303.0
+1700249580000,6.337,6.343,6.336,6.34,5575.8
+1700249640000,6.338,6.346,6.338,6.34,3369.9
+1700249700000,6.338,6.341,6.336,6.338,3642.8
+1700249760000,6.338,6.355,6.33,6.354,5909.8
+1700249820000,6.356,6.375,6.356,6.374,9093.6
+1700249880000,6.375,6.376,6.359,6.359,7425.5
+1700249940000,6.359,6.359,6.335,6.337,5943.3
+1700250000000,6.338,6.344,6.338,6.342,6468.7
+1700250060000,6.342,6.344,6.338,6.34,2519.5
+1700250120000,6.34,6.342,6.321,6.325,8795.2
+1700250180000,6.325,6.329,6.314,6.319,12664.8
+1700250240000,6.319,6.319,6.304,6.309,7917.4
+1700250300000,6.309,6.318,6.305,6.316,14360.5
+1700250360000,6.317,6.329,6.303,6.314,13281.4
+1700250420000,6.315,6.316,6.31,6.315,4193.3
+1700250480000,6.317,6.318,6.307,6.308,3436.7
+1700250540000,6.309,6.317,6.308,6.315,1181.8
+1700250600000,6.316,6.331,6.316,6.331,3486.2
+1700250660000,6.331,6.341,6.329,6.34,9335.4
+1700250720000,6.341,6.341,6.313,6.315,6556.8
+1700250780000,6.315,6.338,6.312,6.335,5850.4
+1700250840000,6.336,6.336,6.322,6.323,2767.2
+1700250900000,6.323,6.33,6.32,6.33,5069.3
+1700250960000,6.329,6.344,6.328,6.344,2334.4
+1700251020000,6.344,6.348,6.332,6.337,4686.5
+1700251080000,6.337,6.337,6.333,6.335,1578.8
+1700251140000,6.335,6.335,6.322,6.326,5118.4
+1700251200000,6.325,6.331,6.312,6.313,5739.4
+1700251260000,6.313,6.328,6.311,6.325,5063.1
+1700251320000,6.325,6.343,6.325,6.342,2385.1
+1700251380000,6.343,6.351,6.342,6.346,7791.6
+1700251440000,6.345,6.351,6.345,6.349,4020.1
+1700251500000,6.348,6.363,6.345,6.362,6002.4
+1700251560000,6.363,6.378,6.362,6.377,7176.2
+1700251620000,6.377,6.391,6.373,6.39,6966.1
+1700251680000,6.39,6.393,6.382,6.391,5872.0
+1700251740000,6.392,6.398,6.382,6.395,6849.7
+1700251800000,6.394,6.4,6.39,6.395,5899.4
+1700251860000,6.394,6.394,6.383,6.389,4739.2
+1700251920000,6.389,6.391,6.384,6.388,8140.7
+1700251980000,6.387,6.392,6.386,6.387,4176.8
+1700252040000,6.387,6.392,6.384,6.386,2906.0
+1700252100000,6.387,6.392,6.384,6.388,6083.2
+1700252160000,6.386,6.388,6.37,6.373,5941.2
+1700252220000,6.371,6.373,6.358,6.365,10725.5
+1700252280000,6.365,6.376,6.365,6.37,6394.1
+1700252340000,6.369,6.371,6.363,6.37,4642.9
+1700252400000,6.368,6.371,6.363,6.367,3625.6
+1700252460000,6.367,6.368,6.353,6.356,3652.2
+1700252520000,6.355,6.362,6.351,6.36,3443.0
+1700252580000,6.359,6.359,6.353,6.354,2291.3
+1700252640000,6.355,6.36,6.35,6.359,6600.9
+1700252700000,6.359,6.365,6.358,6.363,2555.8
+1700252760000,6.362,6.37,6.361,6.365,1341.8
+1700252820000,6.365,6.372,6.363,6.366,2605.3
+1700252880000,6.366,6.37,6.363,6.367,2191.6
+1700252940000,6.368,6.368,6.352,6.353,2939.1
+1700253000000,6.353,6.354,6.337,6.337,5635.4
+1700253060000,6.337,6.341,6.33,6.331,4217.8
+1700253120000,6.331,6.338,6.326,6.329,5439.4
+1700253180000,6.33,6.348,6.329,6.342,8706.3
+1700253240000,6.341,6.346,6.333,6.333,2047.4
+1700253300000,6.333,6.333,6.322,6.331,4686.4
+1700253360000,6.329,6.329,6.323,6.324,3148.6
+1700253420000,6.324,6.329,6.32,6.322,2829.9
+1700253480000,6.321,6.325,6.307,6.307,4341.9
+1700253540000,6.306,6.314,6.304,6.312,3223.6
+1700253600000,6.311,6.316,6.307,6.31,3602.9
+1700253660000,6.311,6.313,6.303,6.303,2290.4
+1700253720000,6.304,6.309,6.304,6.307,1959.4
+1700253780000,6.307,6.307,6.292,6.298,18088.9
+1700253840000,6.299,6.301,6.286,6.287,4411.2
+1700253900000,6.288,6.308,6.287,6.303,4956.1
+1700253960000,6.304,6.306,6.291,6.291,4094.5
+1700254020000,6.29,6.299,6.287,6.299,3874.9
+1700254080000,6.299,6.305,6.299,6.303,814.7
+1700254140000,6.303,6.315,6.302,6.313,2197.2
+1700254200000,6.313,6.325,6.309,6.321,4906.6
+1700254260000,6.321,6.352,6.321,6.344,14715.8
+1700254320000,6.343,6.343,6.334,6.338,3809.4
+1700254380000,6.337,6.342,6.332,6.341,3968.4
+1700254440000,6.34,6.341,6.333,6.334,3456.6
+1700254500000,6.335,6.335,6.325,6.328,10264.2
+1700254560000,6.328,6.332,6.325,6.33,3252.4
+1700254620000,6.33,6.334,6.314,6.319,16391.4
+1700254680000,6.318,6.32,6.314,6.315,1723.5
+1700254740000,6.314,6.316,6.311,6.314,5742.7
+1700254800000,6.315,6.317,6.278,6.291,30693.3
+1700254860000,6.292,6.306,6.288,6.304,7698.2
+1700254920000,6.304,6.328,6.304,6.328,3611.6
+1700254980000,6.329,6.33,6.313,6.316,5274.6
+1700255040000,6.316,6.328,6.316,6.328,3228.2
+1700255100000,6.328,6.334,6.327,6.33,1875.3
+1700255160000,6.33,6.33,6.318,6.321,4244.2
+1700255220000,6.321,6.321,6.313,6.32,2484.3
+1700255280000,6.319,6.328,6.316,6.328,1773.5
+1700255340000,6.327,6.337,6.326,6.327,5367.6
+1700255400000,6.327,6.327,6.318,6.318,3892.8
+1700255460000,6.317,6.319,6.302,6.314,11607.6
+1700255520000,6.315,6.338,6.315,6.338,8686.6
+1700255580000,6.337,6.344,6.333,6.334,4871.3
+1700255640000,6.334,6.334,6.324,6.328,6684.4
+1700255700000,6.326,6.338,6.319,6.333,5892.6
+1700255760000,6.334,6.345,6.318,6.318,8491.1
+1700255820000,6.318,6.334,6.318,6.33,4909.0
+1700255880000,6.33,6.33,6.316,6.318,2931.3
+1700255940000,6.319,6.326,6.313,6.321,7319.4
+1700256000000,6.32,6.323,6.314,6.323,3080.1
+1700256060000,6.323,6.324,6.313,6.313,3735.4
+1700256120000,6.312,6.312,6.296,6.301,10678.8
+1700256180000,6.3,6.301,6.293,6.295,2916.9
+1700256240000,6.294,6.315,6.294,6.309,9487.9
+1700256300000,6.312,6.318,6.304,6.316,4351.8
+1700256360000,6.316,6.328,6.307,6.328,3707.1
+1700256420000,6.328,6.34,6.328,6.336,6728.5
+1700256480000,6.335,6.338,6.328,6.329,4358.7
+1700256540000,6.332,6.34,6.328,6.33,5362.5
+1700256600000,6.329,6.334,6.323,6.323,5701.1
+1700256660000,6.323,6.323,6.314,6.318,5279.1
+1700256720000,6.318,6.32,6.314,6.32,3072.6
+1700256780000,6.32,6.335,6.32,6.333,2843.6
+1700256840000,6.333,6.342,6.333,6.338,2445.2
+1700256900000,6.34,6.341,6.32,6.322,3393.2
+1700256960000,6.322,6.359,6.322,6.354,16201.5
+1700257020000,6.354,6.355,6.34,6.342,7753.8
+1700257080000,6.341,6.345,6.336,6.338,1579.9
+1700257140000,6.337,6.337,6.32,6.321,2182.2
+1700257200000,6.32,6.33,6.313,6.33,5583.0
+1700257260000,6.33,6.332,6.326,6.33,1919.8
+1700257320000,6.33,6.34,6.33,6.335,2777.0
+1700257380000,6.336,6.34,6.334,6.336,1469.0
+1700257440000,6.336,6.344,6.336,6.339,2541.3
+1700257500000,6.338,6.338,6.33,6.332,2995.6
+1700257560000,6.331,6.331,6.323,6.324,1269.3
+1700257620000,6.326,6.33,6.323,6.33,1665.0
+1700257680000,6.33,6.338,6.327,6.338,3756.5
+1700257740000,6.339,6.349,6.336,6.349,3568.2
+1700257800000,6.349,6.351,6.344,6.346,3398.7
+1700257860000,6.347,6.349,6.327,6.335,3492.5
+1700257920000,6.336,6.342,6.335,6.342,1407.4
+1700257980000,6.339,6.34,6.336,6.336,859.6
+1700258040000,6.339,6.348,6.335,6.344,2186.5
+1700258100000,6.343,6.35,6.341,6.348,1416.7
+1700258160000,6.349,6.354,6.348,6.348,1585.8
+1700258220000,6.349,6.354,6.347,6.353,1437.8
+1700258280000,6.353,6.353,6.343,6.347,983.4
+1700258340000,6.347,6.347,6.34,6.346,1938.3
+1700258400000,6.347,6.359,6.341,6.358,3938.6
+1700258460000,6.358,6.36,6.354,6.358,2065.7
+1700258520000,6.357,6.365,6.356,6.361,2133.8
+1700258580000,6.361,6.369,6.361,6.363,3308.1
+1700258640000,6.363,6.363,6.352,6.358,5372.8
+1700258700000,6.359,6.365,6.359,6.363,3150.8
+1700258760000,6.364,6.374,6.36,6.374,4571.4
+1700258820000,6.374,6.374,6.365,6.368,2938.8
+1700258880000,6.368,6.371,6.367,6.368,1660.1
+1700258940000,6.367,6.374,6.366,6.373,3735.6
+1700259000000,6.374,6.374,6.367,6.373,2882.3
+1700259060000,6.373,6.374,6.365,6.368,2857.6
+1700259120000,6.368,6.37,6.359,6.365,3779.9
+1700259180000,6.367,6.368,6.363,6.364,1793.2
+1700259240000,6.365,6.374,6.365,6.369,2812.1
+1700259300000,6.371,6.372,6.359,6.361,1770.8
+1700259360000,6.36,6.36,6.35,6.353,2415.8
+1700259420000,6.353,6.355,6.342,6.348,7872.9
+1700259480000,6.348,6.351,6.344,6.346,1782.9
+1700259540000,6.345,6.347,6.339,6.345,1984.3
+1700259600000,6.345,6.351,6.345,6.348,2081.2
+1700259660000,6.346,6.349,6.339,6.348,4645.7
+1700259720000,6.348,6.348,6.34,6.344,6593.8
+1700259780000,6.345,6.359,6.345,6.359,2693.8
+1700259840000,6.359,6.363,6.358,6.363,1444.7
+1700259900000,6.364,6.379,6.364,6.378,7714.7
+1700259960000,6.377,6.393,6.375,6.385,11724.8
+1700260020000,6.385,6.388,6.379,6.387,6710.8
+1700260080000,6.387,6.387,6.381,6.385,3670.2
+1700260140000,6.384,6.385,6.376,6.379,4267.2
+1700260200000,6.379,6.38,6.373,6.375,2080.1
+1700260260000,6.376,6.385,6.375,6.385,2529.7
+1700260320000,6.383,6.384,6.379,6.379,2379.7
+1700260380000,6.379,6.396,6.376,6.384,8294.2
+1700260440000,6.384,6.384,6.375,6.378,1709.1
+1700260500000,6.379,6.386,6.378,6.382,5083.2
+1700260560000,6.383,6.383,6.379,6.381,2828.6
+1700260620000,6.382,6.394,6.382,6.39,5805.8
+1700260680000,6.39,6.395,6.39,6.395,2669.1
+1700260740000,6.394,6.394,6.382,6.383,3809.4
+1700260800000,6.383,6.383,6.376,6.378,2948.5
+1700260860000,6.377,6.379,6.372,6.376,3533.9
+1700260920000,6.375,6.382,6.374,6.379,1670.5
+1700260980000,6.378,6.379,6.376,6.379,3070.2
+1700261040000,6.378,6.378,6.373,6.376,1508.6
+1700261100000,6.376,6.376,6.374,6.374,2903.0
+1700261160000,6.375,6.386,6.375,6.386,2218.5
+1700261220000,6.388,6.392,6.388,6.392,1837.2
+1700261280000,6.393,6.399,6.393,6.399,3105.1
+1700261340000,6.398,6.403,6.397,6.398,3453.1
+1700261400000,6.398,6.402,6.398,6.4,2980.9
+1700261460000,6.399,6.4,6.398,6.399,1612.1
+1700261520000,6.399,6.402,6.396,6.402,2328.9
+1700261580000,6.401,6.405,6.4,6.401,2615.3
+1700261640000,6.402,6.421,6.402,6.42,5001.3
+1700261700000,6.42,6.42,6.409,6.412,5262.3
+1700261760000,6.411,6.414,6.41,6.412,6039.9
+1700261820000,6.411,6.414,6.41,6.414,2990.0
+1700261880000,6.415,6.418,6.414,6.418,2825.5
+1700261940000,6.419,6.43,6.418,6.424,9182.0
+1700262000000,6.424,6.433,6.413,6.431,10243.7
+1700262060000,6.431,6.441,6.423,6.423,6860.4
+1700262120000,6.423,6.434,6.415,6.416,13373.3
+1700262180000,6.417,6.427,6.415,6.417,15198.9
+1700262240000,6.417,6.42,6.413,6.416,5930.3
+1700262300000,6.416,6.421,6.414,6.417,2740.7
+1700262360000,6.419,6.422,6.417,6.419,1929.8
+1700262420000,6.419,6.424,6.417,6.423,2898.1
+1700262480000,6.422,6.435,6.419,6.435,5705.2
+1700262540000,6.436,6.46,6.435,6.448,34163.9
+1700262600000,6.448,6.467,6.439,6.461,16773.7
+1700262660000,6.461,6.463,6.444,6.444,8317.6
+1700262720000,6.445,6.445,6.439,6.44,7319.3
+1700262780000,6.441,6.459,6.439,6.449,15070.2
+1700262840000,6.448,6.448,6.442,6.446,4899.3
+1700262900000,6.445,6.451,6.443,6.451,3205.4
+1700262960000,6.452,6.461,6.452,6.457,7051.5
+1700263020000,6.456,6.456,6.428,6.429,10138.5
+1700263080000,6.428,6.432,6.425,6.426,4411.1
+1700263140000,6.427,6.433,6.405,6.414,40669.4
+1700263200000,6.414,6.424,6.414,6.416,7655.3
+1700263260000,6.417,6.423,6.414,6.415,5351.8
+1700263320000,6.414,6.436,6.414,6.432,14192.0
+1700263380000,6.432,6.432,6.41,6.415,11730.0
+1700263440000,6.416,6.419,6.408,6.416,7629.8
+1700263500000,6.416,6.422,6.412,6.417,7945.5
+1700263560000,6.417,6.417,6.413,6.416,2256.0
+1700263620000,6.416,6.416,6.41,6.41,3023.6
+1700263680000,6.411,6.413,6.4,6.4,2782.6
+1700263740000,6.401,6.401,6.391,6.395,3357.8
+1700263800000,6.395,6.41,6.394,6.408,6341.6
+1700263860000,6.407,6.411,6.395,6.397,5155.9
+1700263920000,6.397,6.417,6.397,6.412,7070.9
+1700263980000,6.412,6.416,6.395,6.397,7180.8
+1700264040000,6.398,6.403,6.394,6.396,3765.6
+1700264100000,6.397,6.399,6.391,6.391,3405.1
+1700264160000,6.391,6.398,6.39,6.393,3101.1
+1700264220000,6.394,6.398,6.392,6.397,1679.8
+1700264280000,6.396,6.401,6.395,6.4,2702.5
+1700264340000,6.4,6.408,6.4,6.406,1869.8
+1700264400000,6.406,6.415,6.406,6.41,2921.7
+1700264460000,6.41,6.41,6.396,6.397,3033.4
+1700264520000,6.398,6.404,6.397,6.4,2759.8
+1700264580000,6.4,6.402,6.395,6.399,2571.2
+1700264640000,6.398,6.41,6.397,6.408,2696.9
+1700264700000,6.408,6.415,6.407,6.41,6541.2
+1700264760000,6.411,6.415,6.406,6.414,3086.8
+1700264820000,6.412,6.414,6.393,6.393,5542.5
+1700264880000,6.394,6.398,6.392,6.398,3398.4
+1700264940000,6.399,6.4,6.396,6.396,2177.7
+1700265000000,6.396,6.4,6.384,6.386,5453.8
+1700265060000,6.386,6.395,6.385,6.391,5818.6
+1700265120000,6.391,6.393,6.383,6.386,3196.4
+1700265180000,6.387,6.387,6.382,6.382,2186.0
+1700265240000,6.384,6.387,6.38,6.384,4903.7
+1700265300000,6.383,6.401,6.383,6.4,4267.1
+1700265360000,6.4,6.415,6.4,6.413,6843.5
+1700265420000,6.413,6.424,6.411,6.419,4932.6
+1700265480000,6.419,6.427,6.412,6.413,7141.5
+1700265540000,6.413,6.422,6.412,6.422,5674.0
+1700265600000,6.421,6.423,6.4,6.407,9725.5
+1700265660000,6.407,6.409,6.381,6.381,7887.7
+1700265720000,6.382,6.394,6.382,6.387,8914.8
+1700265780000,6.387,6.398,6.382,6.386,4594.8
+1700265840000,6.385,6.391,6.382,6.389,4696.4
+1700265900000,6.389,6.392,6.383,6.387,3771.3
+1700265960000,6.387,6.413,6.386,6.413,4231.0
+1700266020000,6.413,6.42,6.406,6.408,5899.8
+1700266080000,6.407,6.409,6.4,6.404,6486.1
+1700266140000,6.404,6.404,6.385,6.386,4175.8
+1700266200000,6.385,6.399,6.382,6.397,5637.4
+1700266260000,6.397,6.397,6.383,6.386,4370.2
+1700266320000,6.387,6.387,6.381,6.384,2848.0
+1700266380000,6.383,6.385,6.375,6.378,4558.1
+1700266440000,6.378,6.382,6.374,6.379,3821.5
+1700266500000,6.378,6.379,6.373,6.373,1961.4
+1700266560000,6.373,6.381,6.369,6.378,3343.9
+1700266620000,6.378,6.378,6.369,6.371,4416.1
+1700266680000,6.37,6.374,6.368,6.368,2994.5
+1700266740000,6.368,6.369,6.362,6.368,2110.4
+1700266800000,6.369,6.374,6.362,6.364,3725.1
+1700266860000,6.363,6.363,6.348,6.35,10421.8
+1700266920000,6.349,6.352,6.34,6.352,6583.4
+1700266980000,6.351,6.351,6.346,6.35,2771.3
+1700267040000,6.349,6.354,6.345,6.354,4611.1
+1700267100000,6.354,6.357,6.35,6.35,2111.6
+1700267160000,6.349,6.35,6.344,6.345,2913.2
+1700267220000,6.346,6.348,6.324,6.325,7153.4
+1700267280000,6.326,6.326,6.313,6.319,7499.4
+1700267340000,6.319,6.331,6.318,6.331,7646.4
+1700267400000,6.33,6.33,6.3,6.315,22710.8
+1700267460000,6.315,6.339,6.314,6.327,9410.8
+1700267520000,6.328,6.333,6.324,6.33,6244.6
+1700267580000,6.33,6.342,6.33,6.336,5930.0
+1700267640000,6.337,6.341,6.334,6.34,2780.1
+1700267700000,6.34,6.348,6.34,6.342,8186.2
+1700267760000,6.341,6.341,6.307,6.313,9451.5
+1700267820000,6.312,6.316,6.304,6.315,6626.6
+1700267880000,6.314,6.315,6.3,6.308,9746.6
+1700267940000,6.308,6.31,6.303,6.309,2734.6
+1700268000000,6.309,6.321,6.309,6.32,5265.3
+1700268060000,6.319,6.322,6.307,6.307,3232.0
+1700268120000,6.307,6.309,6.296,6.302,6202.0
+1700268180000,6.303,6.305,6.29,6.298,6473.2
+1700268240000,6.299,6.303,6.297,6.3,5142.3
+1700268300000,6.301,6.309,6.301,6.303,6755.6
+1700268360000,6.302,6.302,6.288,6.295,5855.2
+1700268420000,6.294,6.308,6.293,6.308,4484.3
+1700268480000,6.309,6.326,6.309,6.326,3192.8
+1700268540000,6.325,6.328,6.322,6.323,2390.7
+1700268600000,6.324,6.324,6.318,6.323,5900.3
+1700268660000,6.324,6.337,6.324,6.337,2095.0
+1700268720000,6.337,6.34,6.332,6.337,3237.6
+1700268780000,6.337,6.339,6.333,6.337,4394.0
+1700268840000,6.336,6.338,6.324,6.326,4414.3
+1700268900000,6.325,6.328,6.32,6.326,3238.4
+1700268960000,6.325,6.325,6.314,6.314,1445.3
+1700269020000,6.314,6.319,6.314,6.319,1264.3
+1700269080000,6.318,6.32,6.305,6.307,2564.9
+1700269140000,6.307,6.308,6.298,6.301,3641.3
+1700269200000,6.301,6.306,6.299,6.305,5258.7
+1700269260000,6.305,6.319,6.304,6.319,3357.8
+1700269320000,6.319,6.328,6.318,6.323,3456.1
+1700269380000,6.324,6.329,6.322,6.328,3138.0
+1700269440000,6.328,6.331,6.326,6.326,1549.5
+1700269500000,6.325,6.329,6.322,6.329,1974.9
+1700269560000,6.33,6.334,6.318,6.319,3283.1
+1700269620000,6.32,6.325,6.32,6.323,1602.9
+1700269680000,6.324,6.335,6.324,6.333,2402.3
+1700269740000,6.333,6.333,6.329,6.33,1836.5
+1700269800000,6.33,6.33,6.32,6.325,3537.0
+1700269860000,6.324,6.324,6.271,6.273,11032.7
+1700269920000,6.273,6.288,6.273,6.288,6379.1
+1700269980000,6.289,6.293,6.285,6.291,3517.0
+1700270040000,6.291,6.293,6.283,6.29,3247.1
+1700270100000,6.291,6.308,6.289,6.305,5172.0
+1700270160000,6.304,6.308,6.294,6.308,3038.9
+1700270220000,6.309,6.319,6.309,6.313,3917.7
+1700270280000,6.313,6.319,6.313,6.316,1636.0
+1700270340000,6.318,6.322,6.3,6.3,3598.4
+1700270400000,6.3,6.32,6.298,6.32,3303.9
+1700270460000,6.321,6.328,6.32,6.32,3789.6
+1700270520000,6.321,6.331,6.321,6.33,3175.6
+1700270580000,6.33,6.331,6.321,6.327,3526.8
+1700270640000,6.327,6.339,6.327,6.335,3293.7
+1700270700000,6.334,6.34,6.334,6.335,913.3
+1700270760000,6.334,6.334,6.326,6.328,2334.1
+1700270820000,6.327,6.33,6.321,6.326,3574.5
+1700270880000,6.325,6.331,6.325,6.329,759.4
+1700270940000,6.328,6.333,6.326,6.333,2194.0
+1700271000000,6.334,6.338,6.332,6.338,2304.1
+1700271060000,6.338,6.347,6.335,6.338,3603.2
+1700271120000,6.338,6.345,6.338,6.343,4115.0
+1700271180000,6.343,6.345,6.334,6.339,2920.1
+1700271240000,6.339,6.34,6.325,6.326,3528.6
+1700271300000,6.326,6.328,6.314,6.323,7391.6
+1700271360000,6.322,6.324,6.317,6.318,1434.3
+1700271420000,6.317,6.318,6.31,6.317,2339.6
+1700271480000,6.316,6.327,6.316,6.325,2191.7
+1700271540000,6.326,6.327,6.322,6.322,1513.4
+1700271600000,6.322,6.324,6.32,6.321,1165.0
+1700271660000,6.321,6.321,6.306,6.309,2687.5
+1700271720000,6.309,6.316,6.305,6.307,5013.8
+1700271780000,6.307,6.321,6.307,6.321,2788.3
+1700271840000,6.32,6.323,6.319,6.323,2201.4
+1700271900000,6.323,6.323,6.31,6.31,2768.3
+1700271960000,6.31,6.317,6.31,6.316,3325.4
+1700272020000,6.318,6.318,6.308,6.31,2573.2
+1700272080000,6.31,6.314,6.3,6.307,3696.0
+1700272140000,6.307,6.308,6.285,6.293,6001.0
+1700272200000,6.293,6.297,6.25,6.273,61285.1
+1700272260000,6.273,6.275,6.244,6.263,22407.7
+1700272320000,6.263,6.275,6.261,6.275,5987.2
+1700272380000,6.276,6.289,6.276,6.284,11907.4
+1700272440000,6.286,6.287,6.278,6.282,3971.6
+1700272500000,6.282,6.286,6.278,6.285,7543.3
+1700272560000,6.284,6.287,6.278,6.278,3610.5
+1700272620000,6.28,6.28,6.27,6.272,2469.8
+1700272680000,6.273,6.274,6.264,6.266,2239.5
+1700272740000,6.267,6.273,6.264,6.27,4154.5
+1700272800000,6.269,6.269,6.258,6.26,7034.4
+1700272860000,6.261,6.271,6.261,6.271,4090.8
+1700272920000,6.272,6.279,6.27,6.276,4386.6
+1700272980000,6.276,6.277,6.262,6.262,4999.7
+1700273040000,6.261,6.27,6.261,6.266,5661.4
+1700273100000,6.266,6.281,6.266,6.281,7603.0
+1700273160000,6.281,6.284,6.276,6.278,3463.8
+1700273220000,6.278,6.279,6.272,6.277,2639.0
+1700273280000,6.277,6.278,6.273,6.274,1434.5
+1700273340000,6.275,6.308,6.275,6.307,21290.3
+1700273400000,6.308,6.313,6.301,6.306,6607.6
+1700273460000,6.307,6.316,6.307,6.315,9298.1
+1700273520000,6.314,6.314,6.308,6.31,1869.1
+1700273580000,6.309,6.32,6.306,6.314,3390.6
+1700273640000,6.315,6.316,6.313,6.316,1641.7
+1700273700000,6.316,6.318,6.305,6.306,3568.4
+1700273760000,6.307,6.32,6.307,6.311,5832.3
+1700273820000,6.311,6.313,6.31,6.312,1471.6
+1700273880000,6.311,6.313,6.304,6.305,2654.9
+1700273940000,6.304,6.304,6.297,6.297,1331.3
+1700274000000,6.296,6.296,6.285,6.289,3018.6
+1700274060000,6.289,6.294,6.289,6.294,2266.3
+1700274120000,6.294,6.298,6.294,6.296,1550.0
+1700274180000,6.296,6.302,6.294,6.3,1481.6
+1700274240000,6.301,6.306,6.3,6.306,2124.5
+1700274300000,6.305,6.319,6.305,6.319,1610.6
+1700274360000,6.319,6.325,6.318,6.318,6849.2
+1700274420000,6.318,6.318,6.301,6.304,6916.1
+1700274480000,6.303,6.304,6.292,6.295,5005.9
+1700274540000,6.294,6.298,6.294,6.296,1484.5
+1700274600000,6.297,6.311,6.297,6.308,3547.1
+1700274660000,6.309,6.312,6.295,6.297,3915.3
+1700274720000,6.298,6.298,6.277,6.28,2500.5
+1700274780000,6.282,6.285,6.274,6.274,4554.8
+1700274840000,6.274,6.279,6.271,6.279,1648.8
+1700274900000,6.279,6.296,6.279,6.296,3157.7
+1700274960000,6.295,6.298,6.279,6.28,4145.2
+1700275020000,6.281,6.285,6.278,6.279,2176.3
+1700275080000,6.278,6.28,6.274,6.277,2300.0
+1700275140000,6.277,6.28,6.272,6.276,2646.9
+1700275200000,6.276,6.28,6.271,6.279,2121.7
+1700275260000,6.281,6.289,6.28,6.289,2160.3
+1700275320000,6.29,6.29,6.279,6.288,2149.0
+1700275380000,6.289,6.291,6.28,6.282,4487.9
+1700275440000,6.282,6.285,6.282,6.285,329.2
+1700275500000,6.285,6.29,6.285,6.288,1166.0
+1700275560000,6.289,6.291,6.275,6.275,2612.4
+1700275620000,6.275,6.277,6.272,6.276,1573.4
+1700275680000,6.276,6.28,6.275,6.277,1549.5
+1700275740000,6.277,6.285,6.276,6.282,1669.5
+1700275800000,6.282,6.283,6.277,6.277,1655.4
+1700275860000,6.277,6.293,6.277,6.293,3233.5
+1700275920000,6.292,6.297,6.29,6.293,1589.7
+1700275980000,6.293,6.294,6.281,6.282,2075.9
+1700276040000,6.283,6.284,6.276,6.276,1526.5
+1700276100000,6.276,6.283,6.274,6.275,1926.1
+1700276160000,6.275,6.275,6.267,6.27,1412.1
+1700276220000,6.27,6.277,6.269,6.276,2488.8
+1700276280000,6.276,6.277,6.27,6.274,2255.7
+1700276340000,6.274,6.274,6.261,6.27,2780.5
+1700276400000,6.268,6.276,6.268,6.273,3340.8
+1700276460000,6.273,6.274,6.265,6.267,1093.0
+1700276520000,6.267,6.275,6.265,6.275,1623.1
+1700276580000,6.275,6.275,6.258,6.258,1973.8
+1700276640000,6.258,6.258,6.243,6.246,3464.5
+1700276700000,6.246,6.246,6.223,6.229,12541.2
+1700276760000,6.229,6.232,6.201,6.206,20617.2
+1700276820000,6.207,6.225,6.207,6.224,6063.3
+1700276880000,6.225,6.225,6.219,6.219,4330.2
+1700276940000,6.218,6.227,6.217,6.227,3493.4
+1700277000000,6.228,6.234,6.224,6.232,3802.4
+1700277060000,6.233,6.251,6.226,6.242,11137.4
+1700277120000,6.242,6.245,6.238,6.242,1993.9
+1700277180000,6.241,6.246,6.239,6.242,4566.7
+1700277240000,6.24,6.24,6.226,6.23,2166.2
+1700277300000,6.23,6.234,6.222,6.224,4574.7
+1700277360000,6.224,6.224,6.216,6.216,2224.2
+1700277420000,6.216,6.216,6.187,6.189,13028.7
+1700277480000,6.189,6.198,6.17,6.187,20095.6
+1700277540000,6.188,6.195,6.182,6.189,8030.6
+1700277600000,6.19,6.198,6.188,6.192,4337.2
+1700277660000,6.193,6.198,6.189,6.197,3176.0
+1700277720000,6.198,6.198,6.182,6.189,4544.4
+1700277780000,6.189,6.192,6.175,6.187,7989.6
+1700277840000,6.188,6.199,6.188,6.199,3076.3
+1700277900000,6.197,6.198,6.192,6.198,2997.9
+1700277960000,6.198,6.201,6.178,6.183,7280.3
+1700278020000,6.182,6.192,6.18,6.185,5761.3
+1700278080000,6.186,6.194,6.183,6.194,4241.5
+1700278140000,6.195,6.2,6.192,6.2,2132.2
+1700278200000,6.2,6.204,6.198,6.203,3245.1
+1700278260000,6.203,6.203,6.196,6.196,1968.1
+1700278320000,6.195,6.197,6.189,6.189,3717.3
+1700278380000,6.188,6.189,6.176,6.178,4847.4
+1700278440000,6.178,6.18,6.168,6.178,3917.9
+1700278500000,6.179,6.192,6.179,6.192,2798.9
+1700278560000,6.192,6.198,6.191,6.197,1650.6
+1700278620000,6.198,6.215,6.198,6.212,4160.9
+1700278680000,6.212,6.217,6.206,6.215,2646.5
+1700278740000,6.215,6.215,6.211,6.212,1616.4
+1700278800000,6.213,6.213,6.198,6.202,2526.4
+1700278860000,6.203,6.21,6.2,6.204,3688.6
+1700278920000,6.206,6.207,6.199,6.204,2680.6
+1700278980000,6.205,6.21,6.204,6.205,1210.7
+1700279040000,6.206,6.207,6.195,6.196,3217.1
+1700279100000,6.197,6.202,6.193,6.202,3487.2
+1700279160000,6.203,6.214,6.191,6.194,7418.4
+1700279220000,6.194,6.202,6.194,6.201,2137.2
+1700279280000,6.2,6.201,6.178,6.178,3966.2
+1700279340000,6.178,6.189,6.178,6.188,6070.8
+1700279400000,6.189,6.192,6.181,6.191,2896.7
+1700279460000,6.191,6.192,6.182,6.182,1594.4
+1700279520000,6.184,6.184,6.168,6.172,5830.9
+1700279580000,6.173,6.184,6.17,6.175,3379.4
+1700279640000,6.175,6.176,6.167,6.171,2656.9
+1700279700000,6.171,6.174,6.164,6.171,3043.0
+1700279760000,6.171,6.177,6.169,6.172,2623.8
+1700279820000,6.171,6.173,6.156,6.173,6962.0
+1700279880000,6.173,6.177,6.167,6.171,2819.5
+1700279940000,6.171,6.175,6.166,6.171,2990.5
+1700280000000,6.171,6.192,6.171,6.187,7819.4
+1700280060000,6.187,6.188,6.177,6.184,3385.4
+1700280120000,6.185,6.192,6.18,6.184,4323.4
+1700280180000,6.184,6.185,6.174,6.174,3423.0
+1700280240000,6.174,6.179,6.172,6.176,2393.2
+1700280300000,6.177,6.203,6.177,6.201,6385.5
+1700280360000,6.202,6.204,6.191,6.199,7028.8
+1700280420000,6.2,6.208,6.2,6.205,3432.0
+1700280480000,6.206,6.21,6.202,6.21,1560.9
+1700280540000,6.21,6.219,6.209,6.219,5972.7
+1700280600000,6.218,6.237,6.218,6.228,9296.8
+1700280660000,6.227,6.232,6.223,6.23,2893.0
+1700280720000,6.23,6.237,6.23,6.231,1550.2
+1700280780000,6.231,6.232,6.219,6.221,4168.0
+1700280840000,6.222,6.222,6.211,6.214,2853.6
+1700280900000,6.214,6.228,6.211,6.228,4345.7
+1700280960000,6.228,6.238,6.209,6.214,18173.8
+1700281020000,6.214,6.226,6.214,6.226,3295.8
+1700281080000,6.227,6.235,6.227,6.234,4420.4
+1700281140000,6.234,6.24,6.232,6.232,2407.3
+1700281200000,6.233,6.235,6.222,6.223,2765.7
+1700281260000,6.223,6.227,6.218,6.218,3017.2
+1700281320000,6.218,6.23,6.212,6.229,4645.5
+1700281380000,6.229,6.23,6.213,6.217,2056.9
+1700281440000,6.216,6.22,6.214,6.22,1028.5
+1700281500000,6.219,6.22,6.213,6.215,1892.9
+1700281560000,6.215,6.216,6.203,6.214,4482.0
+1700281620000,6.213,6.218,6.213,6.214,2077.5
+1700281680000,6.214,6.23,6.213,6.23,7964.9
+1700281740000,6.231,6.234,6.224,6.225,2068.7
+1700281800000,6.224,6.227,6.213,6.214,4889.0
+1700281860000,6.215,6.216,6.198,6.202,4843.6
+1700281920000,6.202,6.209,6.199,6.199,2676.7
+1700281980000,6.198,6.199,6.185,6.187,2792.5
+1700282040000,6.186,6.187,6.172,6.18,14119.0
+1700282100000,6.179,6.204,6.179,6.202,3053.0
+1700282160000,6.203,6.206,6.201,6.205,4530.6
+1700282220000,6.204,6.21,6.199,6.199,3183.5
+1700282280000,6.199,6.202,6.179,6.181,4410.6
+1700282340000,6.181,6.195,6.181,6.195,2729.4
+1700282400000,6.195,6.201,6.187,6.201,2666.6
+1700282460000,6.201,6.204,6.19,6.193,3242.7
+1700282520000,6.192,6.194,6.181,6.192,4770.0
+1700282580000,6.193,6.197,6.191,6.197,2296.8
+1700282640000,6.197,6.204,6.197,6.204,2652.7
+1700282700000,6.205,6.205,6.191,6.194,4477.0
+1700282760000,6.193,6.193,6.182,6.192,3815.8
+1700282820000,6.192,6.199,6.191,6.193,3433.8
+1700282880000,6.195,6.203,6.192,6.192,1931.4
+1700282940000,6.192,6.192,6.181,6.184,1327.3
+1700283000000,6.184,6.185,6.176,6.181,3901.4
+1700283060000,6.181,6.181,6.17,6.171,2307.1
+1700283120000,6.171,6.184,6.169,6.184,6443.3
+1700283180000,6.184,6.192,6.181,6.19,2824.6
+1700283240000,6.19,6.193,6.175,6.177,4220.3
+1700283300000,6.177,6.177,6.162,6.162,2636.9
+1700283360000,6.163,6.177,6.16,6.176,6822.8
+1700283420000,6.176,6.176,6.158,6.16,14410.3
+1700283480000,6.161,6.164,6.155,6.156,6735.3
+1700283540000,6.156,6.163,6.136,6.142,18858.2
+1700283600000,6.141,6.146,6.105,6.125,38751.9
+1700283660000,6.125,6.138,6.125,6.128,13276.6
+1700283720000,6.128,6.135,6.112,6.134,9816.2
+1700283780000,6.134,6.135,6.11,6.122,7295.3
+1700283840000,6.123,6.129,6.111,6.119,5942.4
+1700283900000,6.119,6.125,6.096,6.114,24374.4
+1700283960000,6.114,6.114,6.01,6.053,141577.5
+1700284020000,6.054,6.076,6.034,6.074,44029.0
+1700284080000,6.074,6.089,6.023,6.056,62282.2
+1700284140000,6.058,6.072,6.046,6.068,29796.3
+1700284200000,6.068,6.077,6.06,6.074,15716.9
+1700284260000,6.074,6.076,6.043,6.047,18880.1
+1700284320000,6.048,6.071,6.048,6.055,11580.9
+1700284380000,6.056,6.058,6.032,6.049,15077.0
+1700284440000,6.049,6.05,6.026,6.029,9795.8
+1700284500000,6.03,6.049,6.03,6.041,13805.3
+1700284560000,6.042,6.045,6.024,6.027,7682.8
+1700284620000,6.028,6.033,6.01,6.02,15618.1
+1700284680000,6.02,6.026,6.007,6.025,16121.1
+1700284740000,6.025,6.043,6.02,6.043,9587.0
+1700284800000,6.043,6.059,6.039,6.046,12694.0
+1700284860000,6.046,6.064,6.046,6.064,11537.5
+1700284920000,6.063,6.071,6.054,6.056,10938.3
+1700284980000,6.055,6.062,6.046,6.055,3476.8
+1700285040000,6.055,6.057,6.039,6.045,6354.4
+1700285100000,6.046,6.06,6.046,6.056,8438.7
+1700285160000,6.056,6.062,6.045,6.051,5938.1
+1700285220000,6.049,6.053,6.034,6.037,8734.5
+1700285280000,6.038,6.05,6.03,6.05,6501.2
+1700285340000,6.049,6.055,6.045,6.053,4547.9
+1700285400000,6.054,6.061,6.048,6.056,10212.3
+1700285460000,6.056,6.068,6.056,6.061,9130.2
+1700285520000,6.061,6.073,6.059,6.061,7280.5
+1700285580000,6.06,6.064,6.049,6.059,7826.0
+1700285640000,6.059,6.078,6.056,6.075,6593.7
+1700285700000,6.075,6.078,6.07,6.078,8248.1
+1700285760000,6.077,6.077,6.059,6.063,9901.0
+1700285820000,6.064,6.066,6.058,6.061,6469.0
+1700285880000,6.062,6.066,6.047,6.058,7907.8
+1700285940000,6.058,6.072,6.058,6.06,11063.6
+1700286000000,6.059,6.064,6.049,6.055,6444.2
+1700286060000,6.055,6.055,6.036,6.039,13609.6
+1700286120000,6.039,6.048,6.039,6.048,4377.3
+1700286180000,6.048,6.058,6.047,6.048,5336.9
+1700286240000,6.049,6.054,6.04,6.042,4360.8
+1700286300000,6.043,6.05,6.038,6.041,4611.6
+1700286360000,6.042,6.043,6.003,6.004,16896.5
+1700286420000,6.003,6.008,5.955,5.958,94329.9
+1700286480000,5.958,5.974,5.944,5.969,33712.6
+1700286540000,5.97,5.978,5.955,5.97,26599.8
+1700286600000,5.969,6.005,5.964,5.998,22678.1
+1700286660000,5.998,6.008,5.991,5.995,10308.4
+1700286720000,5.995,6.0,5.982,5.987,13788.6
+1700286780000,5.985,5.989,5.971,5.983,16217.5
+1700286840000,5.983,5.992,5.959,5.971,14746.2
+1700286900000,5.97,5.981,5.961,5.965,9749.1
+1700286960000,5.964,5.971,5.954,5.968,9375.0
+1700287020000,5.969,5.972,5.961,5.965,5500.1
+1700287080000,5.966,5.971,5.962,5.967,6097.8
+1700287140000,5.967,5.968,5.96,5.968,3597.0
+1700287200000,5.968,5.991,5.958,5.991,13727.7
+1700287260000,5.991,6.0,5.981,6.0,17416.9
+1700287320000,5.999,6.015,5.995,6.001,16952.5
+1700287380000,6.002,6.015,5.998,6.009,9104.3
+1700287440000,6.01,6.032,5.999,6.023,12615.8
+1700287500000,6.023,6.027,6.009,6.013,18381.1
+1700287560000,6.013,6.013,5.998,5.999,9828.3
+1700287620000,5.999,6.008,5.981,6.001,18408.2
+1700287680000,6.002,6.014,5.988,6.0,23411.3
+1700287740000,6.001,6.018,6.0,6.016,12948.7
+1700287800000,6.014,6.031,6.014,6.027,11210.2
+1700287860000,6.028,6.041,6.022,6.041,9203.8
+1700287920000,6.039,6.04,6.025,6.032,15505.8
+1700287980000,6.033,6.033,6.013,6.016,8256.6
+1700288040000,6.015,6.024,6.004,6.005,7520.3
+1700288100000,6.004,6.024,6.0,6.01,10722.5
+1700288160000,6.01,6.011,5.997,5.999,3854.5
+1700288220000,5.999,6.001,5.992,5.996,3556.6
+1700288280000,5.997,6.016,5.996,6.014,4878.7
+1700288340000,6.013,6.017,6.007,6.017,4530.7
+1700288400000,6.016,6.023,6.013,6.019,6947.4
+1700288460000,6.018,6.022,6.015,6.018,4457.6
+1700288520000,6.018,6.03,6.012,6.019,8626.7
+1700288580000,6.019,6.03,6.017,6.027,6018.2
+1700288640000,6.028,6.032,6.023,6.029,5266.6
+1700288700000,6.028,6.028,6.019,6.02,2883.0
+1700288760000,6.02,6.038,6.02,6.038,7138.8
+1700288820000,6.038,6.04,6.024,6.024,6400.6
+1700288880000,6.023,6.027,6.021,6.022,3063.5
+1700288940000,6.024,6.032,6.017,6.021,5029.1
+1700289000000,6.02,6.039,6.02,6.023,6881.4
+1700289060000,6.024,6.026,5.991,5.992,6940.9
+1700289120000,5.992,5.997,5.984,5.991,6615.8
+1700289180000,5.992,6.0,5.988,5.988,5896.3
+1700289240000,5.989,6.012,5.989,6.011,6029.4
+1700289300000,6.012,6.012,5.997,6.005,5971.9
+1700289360000,6.007,6.027,6.007,6.02,4417.1
+1700289420000,6.021,6.029,6.011,6.027,5950.8
+1700289480000,6.029,6.033,6.021,6.022,3954.7
+1700289540000,6.021,6.021,6.007,6.007,3745.4
+1700289600000,6.006,6.006,5.996,5.998,3187.4
+1700289660000,5.999,6.001,5.99,5.997,5700.8
+1700289720000,5.997,6.007,5.995,6.007,4319.2
+1700289780000,6.009,6.018,6.006,6.018,3872.5
+1700289840000,6.018,6.028,6.017,6.018,10727.6
+1700289900000,6.019,6.025,6.014,6.02,3563.6
+1700289960000,6.019,6.021,5.987,5.992,13110.5
+1700290020000,5.993,6.005,5.971,5.979,15464.6
+1700290080000,5.98,5.981,5.966,5.968,7026.6
+1700290140000,5.967,5.98,5.961,5.976,8003.8
+1700290200000,5.977,5.977,5.941,5.954,17252.8
+1700290260000,5.954,5.969,5.952,5.967,7047.1
+1700290320000,5.966,5.966,5.953,5.955,4298.9
+1700290380000,5.956,5.962,5.95,5.954,11531.2
+1700290440000,5.954,5.958,5.947,5.95,10152.3
+1700290500000,5.95,5.966,5.946,5.954,8484.2
+1700290560000,5.953,5.971,5.952,5.965,5409.5
+1700290620000,5.964,5.966,5.954,5.965,4868.4
+1700290680000,5.964,5.965,5.955,5.956,4295.4
+1700290740000,5.955,5.956,5.944,5.947,4737.6
+1700290800000,5.946,5.957,5.946,5.955,9312.4
+1700290860000,5.955,5.958,5.921,5.925,14131.6
+1700290920000,5.925,5.926,5.9,5.901,41290.8
+1700290980000,5.904,5.906,5.872,5.88,50027.4
+1700291040000,5.881,5.886,5.851,5.873,33791.3
+1700291100000,5.874,5.899,5.851,5.873,40763.6
+1700291160000,5.876,5.903,5.865,5.899,26933.7
+1700291220000,5.9,5.947,5.9,5.947,20280.5
+1700291280000,5.946,5.984,5.943,5.972,37154.9
+1700291340000,5.973,5.983,5.957,5.959,11702.7
+1700291400000,5.958,5.984,5.955,5.98,9066.0
+1700291460000,5.98,5.999,5.977,5.991,15689.3
+1700291520000,5.992,5.996,5.978,5.98,13708.9
+1700291580000,5.98,5.982,5.965,5.971,8649.4
+1700291640000,5.972,5.986,5.972,5.982,8221.7
+1700291700000,5.983,6.014,5.983,6.011,13306.0
+1700291760000,6.011,6.02,6.005,6.011,11813.5
+1700291820000,6.012,6.019,6.009,6.013,8736.3
+1700291880000,6.014,6.026,6.01,6.012,13474.5
+1700291940000,6.012,6.023,6.009,6.012,8156.4
+1700292000000,6.012,6.018,6.01,6.015,7318.8
+1700292060000,6.015,6.022,6.007,6.011,10549.1
+1700292120000,6.01,6.019,6.007,6.017,10111.4
+1700292180000,6.018,6.022,6.014,6.016,5818.0
+1700292240000,6.016,6.017,6.007,6.008,7583.4
+1700292300000,6.007,6.026,6.005,6.023,7657.8
+1700292360000,6.022,6.032,6.02,6.023,8500.2
+1700292420000,6.024,6.042,6.024,6.03,10795.4
+1700292480000,6.03,6.038,6.025,6.036,5171.6
+1700292540000,6.035,6.038,6.027,6.038,7252.6
+1700292600000,6.037,6.038,6.029,6.035,3860.5
+1700292660000,6.035,6.04,6.035,6.04,4038.8
+1700292720000,6.04,6.058,6.038,6.051,13833.4
+1700292780000,6.051,6.052,6.04,6.042,4139.8
+1700292840000,6.041,6.05,6.041,6.048,4204.6
+1700292900000,6.049,6.05,6.035,6.043,6238.8
+1700292960000,6.042,6.057,6.042,6.045,13214.0
+1700293020000,6.044,6.048,6.04,6.046,5991.6
+1700293080000,6.046,6.059,6.046,6.057,5859.0
+1700293140000,6.055,6.059,6.051,6.053,6971.0
+1700293200000,6.054,6.068,6.054,6.064,14981.2
+1700293260000,6.063,6.066,6.055,6.058,4747.0
+1700293320000,6.058,6.061,6.051,6.054,3949.5
+1700293380000,6.055,6.056,6.051,6.051,2656.7
+1700293440000,6.052,6.055,6.051,6.051,2701.8
+1700293500000,6.052,6.062,6.05,6.061,4273.2
+1700293560000,6.061,6.068,6.056,6.067,3264.4
+1700293620000,6.067,6.076,6.06,6.061,15217.9
+1700293680000,6.061,6.071,6.061,6.065,4046.4
+1700293740000,6.065,6.068,6.061,6.068,3433.3
+1700293800000,6.066,6.076,6.065,6.07,6076.2
+1700293860000,6.07,6.074,6.063,6.065,4925.5
+1700293920000,6.064,6.068,6.054,6.059,5017.6
+1700293980000,6.059,6.076,6.059,6.074,10026.6
+1700294040000,6.074,6.088,6.071,6.083,6809.4
+1700294100000,6.084,6.086,6.077,6.08,9409.9
+1700294160000,6.08,6.084,6.078,6.081,5239.4
+1700294220000,6.081,6.086,6.078,6.081,3698.3
+1700294280000,6.08,6.084,6.074,6.084,6672.2
+1700294340000,6.084,6.098,6.084,6.092,5953.7
+1700294400000,6.091,6.093,6.077,6.085,4995.1
+1700294460000,6.084,6.093,6.078,6.089,9643.7
+1700294520000,6.088,6.1,6.085,6.089,14833.6
+1700294580000,6.09,6.09,6.066,6.07,6729.7
+1700294640000,6.069,6.075,6.064,6.069,10623.6
+1700294700000,6.068,6.085,6.068,6.085,7976.4
+1700294760000,6.086,6.088,6.071,6.073,5808.8
+1700294820000,6.074,6.084,6.07,6.071,7005.2
+1700294880000,6.071,6.076,6.067,6.075,5540.2
+1700294940000,6.076,6.076,6.064,6.068,3241.0
+1700295000000,6.069,6.069,6.062,6.068,2808.1
+1700295060000,6.067,6.068,6.051,6.052,5636.0
+1700295120000,6.052,6.064,6.05,6.063,4990.8
+1700295180000,6.063,6.069,6.057,6.06,5488.9
+1700295240000,6.06,6.089,6.06,6.08,8104.4
+1700295300000,6.078,6.108,6.076,6.107,17233.0
+1700295360000,6.107,6.113,6.079,6.082,11408.3
+1700295420000,6.082,6.096,6.078,6.094,14452.8
+1700295480000,6.093,6.096,6.084,6.09,8191.6
+1700295540000,6.09,6.114,6.09,6.111,10424.2
+1700295600000,6.111,6.111,6.099,6.107,8473.5
+1700295660000,6.106,6.118,6.102,6.113,11754.3
+1700295720000,6.113,6.122,6.111,6.118,4785.8
+1700295780000,6.118,6.132,6.116,6.128,10516.1
+1700295840000,6.128,6.128,6.119,6.123,7243.3
+1700295900000,6.123,6.14,6.119,6.135,15859.6
+1700295960000,6.135,6.142,6.125,6.139,14592.4
+1700296020000,6.139,6.141,6.13,6.14,7836.9
+1700296080000,6.141,6.156,6.138,6.148,19526.6
+1700296140000,6.147,6.159,6.136,6.137,19979.1
+1700296200000,6.138,6.142,6.115,6.126,19840.5
+1700296260000,6.126,6.136,6.12,6.136,3653.3
+1700296320000,6.136,6.138,6.133,6.138,3935.9
+1700296380000,6.139,6.146,6.135,6.146,7116.8
+1700296440000,6.146,6.157,6.145,6.149,4842.2
+1700296500000,6.149,6.151,6.144,6.15,8296.9
+1700296560000,6.149,6.159,6.146,6.156,4591.3
+1700296620000,6.157,6.157,6.144,6.144,4761.9
+1700296680000,6.145,6.151,6.145,6.15,1422.9
+1700296740000,6.15,6.152,6.145,6.152,3112.7
+1700296800000,6.15,6.155,6.144,6.147,4816.2
+1700296860000,6.147,6.149,6.145,6.147,1618.2
+1700296920000,6.146,6.15,6.137,6.138,6942.9
+1700296980000,6.137,6.142,6.128,6.138,13257.3
+1700297040000,6.138,6.138,6.134,6.138,2077.3
+1700297100000,6.137,6.141,6.135,6.135,5507.5
+1700297160000,6.135,6.135,6.118,6.124,6402.6
+1700297220000,6.124,6.136,6.123,6.131,7836.6
+1700297280000,6.131,6.131,6.121,6.123,4759.6
+1700297340000,6.122,6.126,6.118,6.123,5014.6
+1700297400000,6.123,6.127,6.121,6.125,4226.9
+1700297460000,6.126,6.14,6.122,6.14,8884.8
+1700297520000,6.138,6.142,6.135,6.139,2792.6
+1700297580000,6.139,6.148,6.139,6.143,4617.5
+1700297640000,6.143,6.143,6.136,6.138,4122.1
+1700297700000,6.138,6.138,6.129,6.131,10678.8
+1700297760000,6.13,6.14,6.13,6.137,6345.3
+1700297820000,6.138,6.145,6.138,6.143,3471.4
+1700297880000,6.144,6.153,6.143,6.145,6302.7
+1700297940000,6.145,6.146,6.138,6.138,4794.9
+1700298000000,6.137,6.159,6.135,6.146,13231.4
+1700298060000,6.147,6.147,6.137,6.137,3044.9
+1700298120000,6.137,6.137,6.127,6.127,3284.9
+1700298180000,6.128,6.143,6.128,6.143,2535.4
+1700298240000,6.142,6.149,6.142,6.147,3373.0
+1700298300000,6.148,6.148,6.136,6.138,3069.6
+1700298360000,6.138,6.139,6.124,6.131,2587.1
+1700298420000,6.132,6.146,6.132,6.146,5583.3
+1700298480000,6.146,6.147,6.141,6.141,1189.1
+1700298540000,6.141,6.15,6.141,6.15,1122.8
+1700298600000,6.15,6.152,6.146,6.146,2593.1
+1700298660000,6.147,6.151,6.139,6.139,4679.9
+1700298720000,6.139,6.144,6.135,6.137,4392.5
+1700298780000,6.137,6.143,6.134,6.14,4432.3
+1700298840000,6.14,6.141,6.129,6.134,4690.4
+1700298900000,6.135,6.141,6.13,6.13,6315.5
+1700298960000,6.131,6.149,6.129,6.149,3522.9
+1700299020000,6.149,6.155,6.145,6.149,3584.1
+1700299080000,6.149,6.149,6.145,6.146,1491.8
+1700299140000,6.146,6.16,6.144,6.157,11574.1
+1700299200000,6.157,6.161,6.155,6.158,4066.0
+1700299260000,6.158,6.158,6.152,6.156,3604.5
+1700299320000,6.158,6.177,6.158,6.177,4496.6
+1700299380000,6.176,6.194,6.175,6.179,12507.6
+1700299440000,6.18,6.185,6.17,6.176,8086.9
+1700299500000,6.175,6.179,6.172,6.175,4392.1
+1700299560000,6.175,6.177,6.168,6.171,4760.0
+1700299620000,6.171,6.175,6.169,6.173,4878.8
+1700299680000,6.173,6.182,6.171,6.179,2935.3
+1700299740000,6.178,6.179,6.153,6.155,12386.2
+1700299800000,6.155,6.176,6.154,6.161,8059.3
+1700299860000,6.161,6.167,6.151,6.158,4895.2
+1700299920000,6.158,6.182,6.158,6.179,6079.6
+1700299980000,6.18,6.18,6.165,6.167,2996.3
+1700300040000,6.166,6.171,6.164,6.168,4489.7
+1700300100000,6.168,6.169,6.151,6.152,7413.6
+1700300160000,6.154,6.165,6.154,6.164,3661.7
+1700300220000,6.164,6.166,6.157,6.162,2165.0
+1700300280000,6.163,6.165,6.15,6.156,10957.9
+1700300340000,6.155,6.155,6.145,6.151,8518.9
+1700300400000,6.152,6.163,6.152,6.163,2993.1
+1700300460000,6.163,6.169,6.162,6.163,3798.1
+1700300520000,6.164,6.164,6.156,6.159,3401.8
+1700300580000,6.159,6.165,6.157,6.163,6761.6
+1700300640000,6.163,6.165,6.16,6.162,3875.5
+1700300700000,6.163,6.163,6.145,6.149,7507.4
+1700300760000,6.148,6.153,6.145,6.15,1488.7
+1700300820000,6.15,6.151,6.137,6.138,3264.8
+1700300880000,6.139,6.144,6.138,6.144,1720.6
+1700300940000,6.144,6.155,6.143,6.146,4424.8
+1700301000000,6.147,6.155,6.147,6.155,3424.3
+1700301060000,6.154,6.16,6.154,6.159,2139.1
+1700301120000,6.16,6.162,6.157,6.162,1165.5
+1700301180000,6.162,6.162,6.151,6.153,5177.5
+1700301240000,6.152,6.157,6.147,6.148,3545.0
+1700301300000,6.147,6.149,6.142,6.142,3666.3
+1700301360000,6.142,6.149,6.142,6.147,2549.5
+1700301420000,6.147,6.158,6.147,6.158,1887.5
+1700301480000,6.159,6.16,6.151,6.152,4016.2
+1700301540000,6.153,6.162,6.152,6.159,4134.8
+1700301600000,6.16,6.163,6.152,6.16,5643.7
+1700301660000,6.16,6.161,6.145,6.151,3168.3
+1700301720000,6.152,6.156,6.146,6.146,2747.6
+1700301780000,6.147,6.161,6.147,6.16,3572.2
+1700301840000,6.162,6.171,6.162,6.168,3382.0
+1700301900000,6.168,6.182,6.166,6.182,6545.5
+1700301960000,6.183,6.192,6.181,6.182,7152.6
+1700302020000,6.182,6.186,6.178,6.183,2296.0
+1700302080000,6.183,6.187,6.181,6.185,3482.7
+1700302140000,6.185,6.192,6.184,6.19,4798.3
+1700302200000,6.191,6.204,6.19,6.203,12068.7
+1700302260000,6.204,6.229,6.204,6.212,25033.9
+1700302320000,6.213,6.214,6.196,6.202,7882.8
+1700302380000,6.201,6.203,6.199,6.202,2895.9
+1700302440000,6.203,6.209,6.2,6.206,6176.4
+1700302500000,6.207,6.223,6.206,6.206,18563.1
+1700302560000,6.207,6.216,6.206,6.207,3426.0
+1700302620000,6.206,6.206,6.197,6.198,2368.8
+1700302680000,6.198,6.206,6.198,6.204,4948.9
+1700302740000,6.204,6.211,6.202,6.207,2697.6
+1700302800000,6.208,6.208,6.202,6.202,4014.7
+1700302860000,6.202,6.212,6.202,6.211,2062.0
+1700302920000,6.211,6.223,6.211,6.218,3748.4
+1700302980000,6.218,6.219,6.206,6.209,3471.9
+1700303040000,6.207,6.207,6.199,6.202,4109.8
+1700303100000,6.203,6.218,6.203,6.213,7097.6
+1700303160000,6.213,6.214,6.206,6.212,3722.9
+1700303220000,6.213,6.215,6.208,6.21,2839.5
+1700303280000,6.211,6.211,6.206,6.206,1458.5
+1700303340000,6.206,6.216,6.206,6.214,5025.8
+1700303400000,6.214,6.218,6.206,6.206,5835.2
+1700303460000,6.206,6.212,6.205,6.207,4356.0
+1700303520000,6.208,6.209,6.2,6.207,7262.7
+1700303580000,6.206,6.21,6.203,6.205,5098.7
+1700303640000,6.205,6.213,6.205,6.21,2660.9
+1700303700000,6.21,6.212,6.205,6.206,4931.6
+1700303760000,6.206,6.206,6.204,6.206,1314.2
+1700303820000,6.205,6.206,6.196,6.198,5831.4
+1700303880000,6.199,6.233,6.199,6.217,13630.2
+1700303940000,6.216,6.22,6.212,6.22,2003.2
+1700304000000,6.22,6.22,6.215,6.215,1740.4
+1700304060000,6.215,6.215,6.209,6.214,2412.6
+1700304120000,6.214,6.219,6.214,6.216,2150.2
+1700304180000,6.217,6.219,6.215,6.215,3149.1
+1700304240000,6.215,6.222,6.213,6.218,2771.9
+1700304300000,6.218,6.221,6.216,6.218,5122.1
+1700304360000,6.217,6.224,6.216,6.218,2915.4
+1700304420000,6.218,6.219,6.203,6.208,8043.1
+1700304480000,6.208,6.22,6.208,6.22,6729.5
+1700304540000,6.22,6.234,6.22,6.229,7084.4
+1700304600000,6.228,6.233,6.22,6.232,3629.0
+1700304660000,6.232,6.254,6.231,6.237,10218.6
+1700304720000,6.238,6.258,6.23,6.233,25583.6
+1700304780000,6.233,6.248,6.233,6.248,5134.7
+1700304840000,6.248,6.25,6.242,6.249,3175.4
+1700304900000,6.249,6.27,6.246,6.268,10694.3
+1700304960000,6.268,6.275,6.261,6.264,8265.4
+1700305020000,6.264,6.273,6.26,6.27,10263.4
+1700305080000,6.27,6.275,6.269,6.271,7727.9
+1700305140000,6.271,6.276,6.266,6.269,6629.4
+1700305200000,6.268,6.27,6.238,6.239,9674.3
+1700305260000,6.24,6.257,6.229,6.254,11608.5
+1700305320000,6.256,6.261,6.24,6.24,7142.2
+1700305380000,6.24,6.248,6.236,6.242,3068.1
+1700305440000,6.243,6.247,6.237,6.245,5845.8
+1700305500000,6.245,6.265,6.244,6.261,13244.7
+1700305560000,6.261,6.261,6.233,6.235,6837.4
+1700305620000,6.234,6.239,6.224,6.235,5189.7
+1700305680000,6.235,6.253,6.234,6.253,6407.6
+1700305740000,6.253,6.261,6.243,6.248,6571.7
+1700305800000,6.247,6.249,6.241,6.245,4158.3
+1700305860000,6.245,6.25,6.243,6.249,3402.0
+1700305920000,6.25,6.268,6.247,6.267,5239.8
+1700305980000,6.267,6.267,6.256,6.261,7561.4
+1700306040000,6.262,6.281,6.256,6.275,8828.4
+1700306100000,6.275,6.277,6.254,6.254,6915.6
+1700306160000,6.255,6.257,6.238,6.238,5605.8
+1700306220000,6.238,6.249,6.238,6.248,5248.2
+1700306280000,6.247,6.254,6.245,6.247,4747.0
+1700306340000,6.248,6.254,6.245,6.248,5436.2
+1700306400000,6.247,6.251,6.243,6.249,5085.4
+1700306460000,6.249,6.252,6.24,6.246,3445.7
+1700306520000,6.246,6.253,6.244,6.249,3482.9
+1700306580000,6.25,6.261,6.25,6.26,5042.2
+1700306640000,6.259,6.259,6.244,6.244,2951.9
+1700306700000,6.242,6.247,6.241,6.243,1535.8
+1700306760000,6.244,6.244,6.236,6.236,2566.2
+1700306820000,6.237,6.237,6.232,6.233,2126.2
+1700306880000,6.234,6.239,6.234,6.237,2684.6
+1700306940000,6.237,6.237,6.231,6.231,4224.1
+1700307000000,6.232,6.234,6.229,6.234,3523.6
+1700307060000,6.234,6.235,6.214,6.215,10639.2
+1700307120000,6.215,6.232,6.214,6.227,6042.9
+1700307180000,6.226,6.228,6.222,6.227,5358.4
+1700307240000,6.227,6.227,6.216,6.224,3533.1
+1700307300000,6.224,6.225,6.218,6.222,6830.9
+1700307360000,6.222,6.226,6.209,6.212,4435.1
+1700307420000,6.209,6.218,6.204,6.218,8107.2
+1700307480000,6.218,6.222,6.217,6.222,912.5
+1700307540000,6.223,6.227,6.211,6.212,3743.2
+1700307600000,6.213,6.214,6.18,6.192,21056.9
+1700307660000,6.194,6.205,6.19,6.2,8319.1
+1700307720000,6.2,6.201,6.191,6.195,10597.6
+1700307780000,6.195,6.206,6.195,6.202,8289.9
+1700307840000,6.202,6.205,6.199,6.201,4018.1
+1700307900000,6.201,6.203,6.195,6.196,3170.3
+1700307960000,6.196,6.196,6.184,6.194,4862.6
+1700308020000,6.194,6.199,6.187,6.198,8445.0
+1700308080000,6.198,6.199,6.192,6.198,6190.7
+1700308140000,6.2,6.201,6.192,6.197,3519.8
+1700308200000,6.197,6.202,6.193,6.196,2892.7
+1700308260000,6.197,6.204,6.194,6.199,5920.9
+1700308320000,6.199,6.201,6.18,6.182,5340.2
+1700308380000,6.183,6.187,6.176,6.184,15851.6
+1700308440000,6.183,6.199,6.18,6.198,2557.7
+1700308500000,6.198,6.198,6.184,6.186,4108.4
+1700308560000,6.186,6.189,6.176,6.177,3228.2
+1700308620000,6.178,6.185,6.169,6.184,6792.3
+1700308680000,6.184,6.191,6.179,6.179,4665.1
+1700308740000,6.18,6.182,6.173,6.175,2836.1
+1700308800000,6.175,6.188,6.171,6.185,4594.1
+1700308860000,6.185,6.195,6.185,6.193,7719.2
+1700308920000,6.195,6.196,6.191,6.191,1855.9
+1700308980000,6.193,6.197,6.192,6.197,2690.4
+1700309040000,6.197,6.199,6.188,6.188,3031.7
+1700309100000,6.188,6.189,6.182,6.182,3491.0
+1700309160000,6.183,6.183,6.175,6.178,3908.3
+1700309220000,6.179,6.188,6.179,6.187,3178.7
+1700309280000,6.187,6.192,6.181,6.182,4973.8
+1700309340000,6.182,6.193,6.175,6.193,5770.7
+1700309400000,6.193,6.206,6.192,6.206,4123.1
+1700309460000,6.204,6.206,6.167,6.174,7918.2
+1700309520000,6.174,6.174,6.151,6.17,10740.5
+1700309580000,6.17,6.182,6.163,6.167,7210.7
+1700309640000,6.167,6.174,6.164,6.17,5698.9
+1700309700000,6.169,6.171,6.158,6.166,7584.6
+1700309760000,6.166,6.194,6.166,6.19,6816.0
+1700309820000,6.191,6.199,6.186,6.199,6455.2
+1700309880000,6.198,6.203,6.195,6.202,1621.5
+1700309940000,6.202,6.207,6.198,6.206,3049.5
+1700310000000,6.206,6.212,6.206,6.21,4132.2
+1700310060000,6.211,6.214,6.196,6.202,5609.6
+1700310120000,6.201,6.202,6.195,6.202,5255.0
+1700310180000,6.203,6.215,6.2,6.215,3689.5
+1700310240000,6.215,6.219,6.211,6.215,3813.2
+1700310300000,6.216,6.226,6.215,6.225,3045.3
+1700310360000,6.226,6.244,6.226,6.24,10413.3
+1700310420000,6.239,6.239,6.232,6.233,2760.1
+1700310480000,6.233,6.234,6.226,6.229,6620.6
+1700310540000,6.23,6.232,6.226,6.232,2638.4
+1700310600000,6.232,6.236,6.229,6.232,5064.9
+1700310660000,6.234,6.236,6.225,6.227,5295.1
+1700310720000,6.227,6.227,6.217,6.218,4774.4
+1700310780000,6.218,6.22,6.212,6.214,4297.1
+1700310840000,6.214,6.218,6.212,6.213,4189.3
+1700310900000,6.214,6.216,6.204,6.216,8044.6
+1700310960000,6.215,6.235,6.212,6.235,3715.6
+1700311020000,6.236,6.241,6.23,6.232,4129.2
+1700311080000,6.232,6.234,6.225,6.231,3018.8
+1700311140000,6.231,6.234,6.226,6.226,2216.9
+1700311200000,6.226,6.227,6.218,6.218,4084.8
+1700311260000,6.217,6.225,6.216,6.225,4884.7
+1700311320000,6.226,6.228,6.223,6.228,2621.3
+1700311380000,6.228,6.228,6.221,6.221,3889.1
+1700311440000,6.221,6.222,6.214,6.217,1694.5
+1700311500000,6.217,6.223,6.214,6.221,8641.0
+1700311560000,6.221,6.226,6.221,6.225,1605.6
+1700311620000,6.225,6.225,6.21,6.214,8251.3
+1700311680000,6.213,6.218,6.212,6.216,2328.5
+1700311740000,6.217,6.221,6.217,6.219,1525.8
+1700311800000,6.22,6.22,6.213,6.213,2875.8
+1700311860000,6.212,6.215,6.211,6.212,1293.4
+1700311920000,6.213,6.215,6.212,6.213,1808.2
+1700311980000,6.213,6.214,6.208,6.211,7012.4
+1700312040000,6.21,6.218,6.204,6.218,4253.5
+1700312100000,6.218,6.221,6.216,6.221,5579.9
+1700312160000,6.221,6.224,6.218,6.224,1880.9
+1700312220000,6.223,6.225,6.216,6.216,4392.3
+1700312280000,6.216,6.218,6.181,6.183,17093.1
+1700312340000,6.183,6.198,6.182,6.196,3999.7
+1700312400000,6.196,6.204,6.188,6.202,9210.6
+1700312460000,6.203,6.205,6.194,6.194,4454.2
+1700312520000,6.194,6.2,6.194,6.198,4966.9
+1700312580000,6.198,6.222,6.198,6.203,6090.5
+1700312640000,6.203,6.222,6.201,6.218,6565.9
+1700312700000,6.218,6.222,6.2,6.205,7680.8
+1700312760000,6.205,6.229,6.2,6.21,15854.5
+1700312820000,6.209,6.22,6.196,6.196,9810.0
+1700312880000,6.195,6.201,6.191,6.197,4247.0
+1700312940000,6.197,6.203,6.193,6.197,5480.5
+1700313000000,6.197,6.201,6.19,6.2,3748.1
+1700313060000,6.199,6.199,6.179,6.183,8382.2
+1700313120000,6.183,6.186,6.161,6.169,13193.7
+1700313180000,6.17,6.171,6.146,6.171,21426.2
+1700313240000,6.17,6.173,6.156,6.163,24154.5
+1700313300000,6.164,6.166,6.153,6.159,12272.6
+1700313360000,6.16,6.172,6.157,6.17,5347.2
+1700313420000,6.17,6.174,6.155,6.159,10264.7
+1700313480000,6.159,6.159,6.13,6.141,14246.5
+1700313540000,6.141,6.156,6.134,6.156,8587.9
+1700313600000,6.155,6.157,6.145,6.149,9001.3
+1700313660000,6.149,6.149,6.124,6.139,16303.0
+1700313720000,6.14,6.141,6.106,6.112,15137.4
+1700313780000,6.111,6.116,6.096,6.109,15866.9
+1700313840000,6.109,6.115,6.065,6.114,32463.2
+1700313900000,6.112,6.13,6.097,6.123,24938.9
+1700313960000,6.123,6.141,6.105,6.139,27083.0
+1700314020000,6.139,6.162,6.128,6.162,23417.2
+1700314080000,6.162,6.168,6.157,6.159,6530.4
+1700314140000,6.16,6.175,6.159,6.175,5568.4
+1700314200000,6.176,6.208,6.172,6.207,14505.2
+1700314260000,6.207,6.215,6.183,6.183,8768.2
+1700314320000,6.183,6.187,6.173,6.176,7611.1
+1700314380000,6.175,6.175,6.156,6.171,5564.7
+1700314440000,6.171,6.182,6.156,6.16,9529.6
+1700314500000,6.158,6.165,6.138,6.14,10354.7
+1700314560000,6.14,6.166,6.139,6.165,9222.8
+1700314620000,6.167,6.183,6.161,6.17,7645.4
+1700314680000,6.17,6.178,6.168,6.172,5706.5
+1700314740000,6.172,6.177,6.156,6.157,2788.1
+1700314800000,6.157,6.162,6.139,6.154,3974.7
+1700314860000,6.155,6.172,6.148,6.165,5687.4
+1700314920000,6.165,6.171,6.152,6.152,2283.8
+1700314980000,6.153,6.166,6.153,6.166,5000.5
+1700315040000,6.164,6.171,6.159,6.169,1301.0
+1700315100000,6.168,6.174,6.151,6.16,6809.1
+1700315160000,6.16,6.163,6.141,6.146,2929.1
+1700315220000,6.147,6.149,6.141,6.148,4069.5
+1700315280000,6.147,6.151,6.144,6.15,3861.5
+1700315340000,6.15,6.165,6.146,6.16,6909.5
+1700315400000,6.16,6.163,6.146,6.154,10258.6
+1700315460000,6.154,6.16,6.144,6.149,5640.1
+1700315520000,6.148,6.164,6.146,6.163,2037.4
+1700315580000,6.164,6.165,6.153,6.153,3149.6
+1700315640000,6.153,6.153,6.135,6.138,5684.3
+1700315700000,6.138,6.15,6.138,6.141,3198.3
+1700315760000,6.141,6.162,6.14,6.162,2643.9
+1700315820000,6.162,6.163,6.144,6.149,3796.1
+1700315880000,6.148,6.148,6.136,6.142,1825.5
+1700315940000,6.141,6.149,6.139,6.147,1862.4
+1700316000000,6.148,6.161,6.135,6.158,4018.9
+1700316060000,6.157,6.162,6.151,6.158,1806.4
+1700316120000,6.157,6.162,6.146,6.146,2257.2
+1700316180000,6.147,6.165,6.147,6.164,2441.4
+1700316240000,6.163,6.168,6.158,6.166,2238.6
+1700316300000,6.165,6.166,6.141,6.145,5095.3
+1700316360000,6.143,6.155,6.12,6.131,23775.2
+1700316420000,6.13,6.136,6.12,6.134,12253.8
+1700316480000,6.134,6.146,6.134,6.146,5318.2
+1700316540000,6.145,6.153,6.12,6.123,17376.9
+1700316600000,6.123,6.135,6.119,6.133,15598.2
+1700316660000,6.133,6.142,6.12,6.142,13914.0
+1700316720000,6.141,6.141,6.119,6.124,8843.0
+1700316780000,6.124,6.131,6.121,6.128,8592.6
+1700316840000,6.129,6.135,6.128,6.131,4225.6
+1700316900000,6.131,6.147,6.13,6.147,5809.1
+1700316960000,6.146,6.176,6.145,6.172,9918.1
+1700317020000,6.173,6.174,6.15,6.153,7390.0
+1700317080000,6.153,6.158,6.15,6.157,4272.9
+1700317140000,6.157,6.171,6.155,6.17,4962.5
+1700317200000,6.169,6.196,6.169,6.196,5111.9
+1700317260000,6.197,6.199,6.185,6.188,12020.5
+1700317320000,6.189,6.198,6.176,6.191,8882.0
+1700317380000,6.19,6.199,6.184,6.195,5049.4
+1700317440000,6.194,6.2,6.188,6.194,4010.5
+1700317500000,6.195,6.209,6.192,6.206,5635.7
+1700317560000,6.205,6.205,6.195,6.204,4127.1
+1700317620000,6.203,6.206,6.193,6.201,3546.1
+1700317680000,6.202,6.204,6.187,6.193,8263.8
+1700317740000,6.193,6.195,6.187,6.192,4986.5
+1700317800000,6.193,6.212,6.193,6.209,4243.3
+1700317860000,6.209,6.211,6.182,6.182,5325.7
+1700317920000,6.183,6.191,6.164,6.164,6333.0
+1700317980000,6.164,6.173,6.154,6.17,8332.8
+1700318040000,6.17,6.181,6.165,6.178,3075.7
+1700318100000,6.178,6.18,6.153,6.155,7438.3
+1700318160000,6.154,6.174,6.149,6.169,5112.5
+1700318220000,6.169,6.176,6.151,6.156,4351.5
+1700318280000,6.155,6.179,6.155,6.179,6100.5
+1700318340000,6.18,6.205,6.179,6.189,7418.3
+1700318400000,6.191,6.201,6.181,6.194,6745.2
+1700318460000,6.193,6.203,6.188,6.199,3539.5
+1700318520000,6.199,6.203,6.191,6.198,2244.6
+1700318580000,6.197,6.201,6.183,6.183,5556.7
+1700318640000,6.182,6.182,6.175,6.178,4252.3
+1700318700000,6.179,6.179,6.165,6.168,3032.7
+1700318760000,6.168,6.201,6.168,6.198,8482.7
+1700318820000,6.197,6.197,6.17,6.179,5482.3
+1700318880000,6.178,6.193,6.173,6.188,4393.4
+1700318940000,6.188,6.205,6.183,6.195,7335.8
+1700319000000,6.195,6.209,6.195,6.209,1580.8
+1700319060000,6.209,6.212,6.186,6.186,7452.8
+1700319120000,6.187,6.191,6.175,6.175,2176.6
+1700319180000,6.175,6.18,6.168,6.172,3826.5
+1700319240000,6.17,6.181,6.167,6.172,4909.0
+1700319300000,6.174,6.175,6.165,6.171,5442.5
+1700319360000,6.169,6.171,6.163,6.166,2359.3
+1700319420000,6.167,6.187,6.161,6.183,5221.4
+1700319480000,6.183,6.198,6.18,6.198,2456.6
+1700319540000,6.196,6.196,6.171,6.176,4753.4
+1700319600000,6.175,6.183,6.165,6.166,4274.6
+1700319660000,6.167,6.193,6.161,6.191,8631.3
+1700319720000,6.191,6.195,6.176,6.187,8512.2
+1700319780000,6.188,6.19,6.18,6.188,3694.6
+1700319840000,6.188,6.204,6.188,6.2,8247.6
+1700319900000,6.202,6.207,6.184,6.185,6953.2
+1700319960000,6.183,6.199,6.179,6.196,1323.6
+1700320020000,6.197,6.198,6.178,6.188,4073.4
+1700320080000,6.188,6.198,6.188,6.196,1996.2
+1700320140000,6.197,6.208,6.195,6.204,4365.9
+1700320200000,6.203,6.216,6.2,6.214,6253.4
+1700320260000,6.215,6.231,6.211,6.211,6556.3
+1700320320000,6.21,6.217,6.2,6.213,4693.6
+1700320380000,6.213,6.234,6.208,6.22,16906.7
+1700320440000,6.219,6.226,6.216,6.226,2860.4
+1700320500000,6.226,6.248,6.215,6.247,19872.3
+1700320560000,6.247,6.25,6.229,6.236,7573.4
+1700320620000,6.235,6.239,6.22,6.228,9372.5
+1700320680000,6.227,6.248,6.218,6.246,12777.4
+1700320740000,6.243,6.25,6.235,6.242,4367.9
+1700320800000,6.242,6.261,6.242,6.246,7933.7
+1700320860000,6.245,6.249,6.242,6.247,3960.1
+1700320920000,6.246,6.255,6.241,6.251,6754.2
+1700320980000,6.25,6.252,6.24,6.249,5427.0
+1700321040000,6.248,6.253,6.246,6.251,4524.1
+1700321100000,6.25,6.253,6.244,6.251,5163.9
+1700321160000,6.252,6.258,6.249,6.254,4032.4
+1700321220000,6.254,6.27,6.251,6.257,18335.9
+1700321280000,6.256,6.257,6.247,6.248,4359.9
+1700321340000,6.248,6.26,6.243,6.257,7818.9
+1700321400000,6.256,6.259,6.235,6.239,7884.2
+1700321460000,6.238,6.248,6.232,6.242,5896.6
+1700321520000,6.242,6.247,6.233,6.235,3482.6
+1700321580000,6.234,6.247,6.233,6.239,5264.0
+1700321640000,6.239,6.241,6.236,6.24,828.2
+1700321700000,6.239,6.242,6.228,6.228,4263.4
+1700321760000,6.228,6.231,6.217,6.222,9240.1
+1700321820000,6.223,6.231,6.218,6.224,4811.2
+1700321880000,6.224,6.225,6.217,6.222,3347.8
+1700321940000,6.22,6.245,6.219,6.245,7467.9
+1700322000000,6.245,6.257,6.237,6.255,9911.2
+1700322060000,6.254,6.265,6.25,6.261,5638.9
+1700322120000,6.261,6.27,6.258,6.262,8476.0
+1700322180000,6.261,6.267,6.257,6.265,4342.6
+1700322240000,6.264,6.271,6.261,6.268,7844.5
+1700322300000,6.268,6.268,6.248,6.249,5997.5
+1700322360000,6.249,6.261,6.245,6.25,10505.3
+1700322420000,6.249,6.263,6.245,6.259,3056.9
+1700322480000,6.259,6.269,6.254,6.269,4728.1
+1700322540000,6.267,6.27,6.264,6.267,3477.4
+1700322600000,6.269,6.273,6.264,6.266,6058.1
+1700322660000,6.266,6.286,6.266,6.281,8850.9
+1700322720000,6.281,6.281,6.274,6.279,2415.3
+1700322780000,6.277,6.28,6.276,6.28,1583.9
+1700322840000,6.28,6.289,6.28,6.283,4606.5
+1700322900000,6.283,6.287,6.278,6.286,4341.6
+1700322960000,6.286,6.295,6.285,6.289,3724.3
+1700323020000,6.289,6.296,6.286,6.296,6095.3
+1700323080000,6.294,6.294,6.284,6.284,3752.4
+1700323140000,6.284,6.285,6.28,6.283,3982.1
+1700323200000,6.284,6.287,6.277,6.282,8692.0
+1700323260000,6.281,6.294,6.27,6.292,8550.8
+1700323320000,6.29,6.338,6.29,6.317,40013.3
+1700323380000,6.317,6.331,6.308,6.324,14072.0
+1700323440000,6.321,6.323,6.31,6.311,4670.7
+1700323500000,6.31,6.311,6.276,6.286,27382.7
+1700323560000,6.286,6.307,6.286,6.307,3616.6
+1700323620000,6.306,6.324,6.306,6.319,10715.8
+1700323680000,6.32,6.32,6.298,6.298,7919.9
+1700323740000,6.299,6.316,6.299,6.314,4223.2
+1700323800000,6.313,6.314,6.295,6.312,10831.8
+1700323860000,6.313,6.323,6.303,6.323,8112.6
+1700323920000,6.324,6.334,6.321,6.322,7280.3
+1700323980000,6.323,6.333,6.321,6.33,7366.1
+1700324040000,6.329,6.337,6.328,6.331,6407.4
+1700324100000,6.33,6.33,6.311,6.311,7812.1
+1700324160000,6.31,6.31,6.279,6.279,5732.8
+1700324220000,6.28,6.307,6.279,6.305,6475.5
+1700324280000,6.304,6.304,6.281,6.284,8489.7
+1700324340000,6.285,6.296,6.281,6.287,7592.1
+1700324400000,6.288,6.3,6.286,6.297,5269.1
+1700324460000,6.297,6.298,6.268,6.275,11709.4
+1700324520000,6.275,6.28,6.267,6.277,8522.5
+1700324580000,6.276,6.282,6.266,6.275,7565.5
+1700324640000,6.274,6.276,6.265,6.272,6012.9
+1700324700000,6.272,6.284,6.271,6.281,4802.7
+1700324760000,6.282,6.303,6.282,6.3,5167.2
+1700324820000,6.3,6.3,6.276,6.283,10003.6
+1700324880000,6.283,6.286,6.275,6.282,3960.5
+1700324940000,6.282,6.286,6.281,6.285,4594.8
+1700325000000,6.286,6.288,6.257,6.257,6041.5
+1700325060000,6.256,6.269,6.246,6.269,15389.8
+1700325120000,6.269,6.287,6.259,6.268,10926.9
+1700325180000,6.269,6.276,6.251,6.255,8751.0
+1700325240000,6.256,6.256,6.24,6.251,6605.1
+1700325300000,6.251,6.256,6.24,6.243,6155.2
+1700325360000,6.242,6.25,6.222,6.249,14471.4
+1700325420000,6.249,6.25,6.239,6.242,3364.1
+1700325480000,6.242,6.243,6.232,6.241,2554.7
+1700325540000,6.241,6.251,6.239,6.247,2282.5
+1700325600000,6.248,6.252,6.24,6.247,6441.7
+1700325660000,6.247,6.258,6.247,6.251,2898.5
+1700325720000,6.251,6.26,6.247,6.254,2504.4
+1700325780000,6.256,6.259,6.252,6.257,3575.7
+1700325840000,6.256,6.271,6.253,6.268,3820.6
+1700325900000,6.268,6.271,6.254,6.263,9123.0
+1700325960000,6.263,6.268,6.252,6.253,3198.8
+1700326020000,6.253,6.261,6.241,6.261,5468.7
+1700326080000,6.26,6.26,6.253,6.254,2865.8
+1700326140000,6.254,6.254,6.244,6.247,3026.3
+1700326200000,6.248,6.262,6.246,6.258,2739.7
+1700326260000,6.257,6.264,6.256,6.262,1944.5
+1700326320000,6.262,6.266,6.254,6.259,2982.9
+1700326380000,6.257,6.262,6.256,6.258,1546.9
+1700326440000,6.257,6.266,6.253,6.26,4172.7
+1700326500000,6.259,6.259,6.245,6.249,2433.3
+1700326560000,6.248,6.249,6.236,6.236,2838.6
+1700326620000,6.236,6.238,6.229,6.229,3267.3
+1700326680000,6.229,6.231,6.226,6.227,5536.0
+1700326740000,6.229,6.232,6.221,6.228,3237.7
+1700326800000,6.228,6.229,6.213,6.226,7494.5
+1700326860000,6.226,6.233,6.218,6.218,6697.1
+1700326920000,6.218,6.228,6.214,6.214,6305.4
+1700326980000,6.213,6.213,6.2,6.211,9207.5
+1700327040000,6.21,6.214,6.2,6.201,10180.4
+1700327100000,6.2,6.203,6.188,6.192,11957.7
+1700327160000,6.192,6.198,6.186,6.197,4462.3
+1700327220000,6.197,6.21,6.19,6.205,11044.4
+1700327280000,6.205,6.228,6.204,6.227,3227.3
+1700327340000,6.226,6.238,6.215,6.22,8309.8
+1700327400000,6.22,6.226,6.21,6.21,3621.1
+1700327460000,6.211,6.213,6.205,6.21,4121.2
+1700327520000,6.213,6.217,6.205,6.211,3666.8
+1700327580000,6.211,6.235,6.211,6.23,4302.9
+1700327640000,6.232,6.235,6.229,6.235,1740.8
+1700327700000,6.234,6.242,6.225,6.242,4482.7
+1700327760000,6.243,6.25,6.241,6.246,3274.8
+1700327820000,6.245,6.25,6.241,6.248,3885.4
+1700327880000,6.247,6.27,6.245,6.265,6055.2
+1700327940000,6.265,6.265,6.24,6.245,6854.8
+1700328000000,6.246,6.253,6.23,6.251,6333.6
+1700328060000,6.252,6.257,6.243,6.247,4103.7
+1700328120000,6.25,6.252,6.232,6.237,5551.6
+1700328180000,6.236,6.24,6.231,6.231,2107.9
+1700328240000,6.232,6.243,6.229,6.243,2833.1
+1700328300000,6.243,6.248,6.239,6.245,2117.3
+1700328360000,6.244,6.255,6.244,6.252,2035.0
+1700328420000,6.251,6.254,6.247,6.247,1506.8
+1700328480000,6.246,6.247,6.24,6.246,2220.3
+1700328540000,6.245,6.246,6.238,6.241,2660.9
+1700328600000,6.242,6.245,6.235,6.239,3615.7
+1700328660000,6.236,6.246,6.227,6.245,5007.6
+1700328720000,6.246,6.253,6.245,6.25,3527.8
+1700328780000,6.25,6.26,6.248,6.252,4727.0
+1700328840000,6.252,6.254,6.245,6.247,2511.5
+1700328900000,6.247,6.249,6.236,6.239,2641.9
+1700328960000,6.24,6.251,6.239,6.25,3140.5
+1700329020000,6.249,6.26,6.248,6.255,2984.6
+1700329080000,6.256,6.257,6.246,6.246,2401.6
+1700329140000,6.244,6.246,6.239,6.244,1853.2
+1700329200000,6.244,6.254,6.244,6.253,1710.0
+1700329260000,6.254,6.259,6.246,6.251,8893.8
+1700329320000,6.251,6.252,6.238,6.239,3543.8
+1700329380000,6.239,6.246,6.232,6.244,4103.7
+1700329440000,6.244,6.253,6.234,6.237,8992.8
+1700329500000,6.236,6.248,6.235,6.244,2104.7
+1700329560000,6.244,6.244,6.231,6.232,2664.9
+1700329620000,6.233,6.237,6.228,6.236,2007.4
+1700329680000,6.237,6.245,6.237,6.238,1173.7
+1700329740000,6.239,6.243,6.234,6.234,1587.4
+1700329800000,6.233,6.24,6.227,6.227,3024.4
+1700329860000,6.226,6.231,6.225,6.227,974.9
+1700329920000,6.228,6.243,6.228,6.24,1766.6
+1700329980000,6.241,6.243,6.228,6.232,2051.1
+1700330040000,6.231,6.239,6.228,6.238,2135.9
+1700330100000,6.238,6.243,6.227,6.23,7065.0
+1700330160000,6.231,6.235,6.229,6.232,1375.3
+1700330220000,6.232,6.247,6.232,6.247,3101.7
+1700330280000,6.247,6.249,6.24,6.243,1220.0
+1700330340000,6.243,6.244,6.237,6.241,1765.7
+1700330400000,6.242,6.244,6.229,6.234,4396.9
+1700330460000,6.234,6.252,6.228,6.25,2313.4
+1700330520000,6.249,6.255,6.245,6.249,4151.7
+1700330580000,6.249,6.252,6.236,6.24,2130.0
+1700330640000,6.241,6.254,6.241,6.249,3897.1
+1700330700000,6.25,6.252,6.234,6.234,3901.7
+1700330760000,6.236,6.237,6.229,6.232,1875.0
+1700330820000,6.233,6.236,6.229,6.233,1443.3
+1700330880000,6.233,6.234,6.221,6.224,1796.3
+1700330940000,6.226,6.242,6.226,6.239,5113.0
+1700331000000,6.238,6.238,6.221,6.228,3400.0
+1700331060000,6.227,6.246,6.221,6.241,5392.2
+1700331120000,6.241,6.252,6.239,6.248,2155.9
+1700331180000,6.249,6.251,6.241,6.241,2048.0
+1700331240000,6.241,6.241,6.223,6.226,2198.4
+1700331300000,6.226,6.236,6.225,6.227,1958.2
+1700331360000,6.228,6.242,6.228,6.234,1594.7
+1700331420000,6.235,6.244,6.233,6.24,2407.5
+1700331480000,6.24,6.242,6.233,6.235,1843.9
+1700331540000,6.235,6.235,6.225,6.229,3553.9
+1700331600000,6.228,6.233,6.227,6.231,1973.6
+1700331660000,6.231,6.238,6.228,6.231,2732.1
+1700331720000,6.229,6.232,6.227,6.23,946.3
+1700331780000,6.229,6.231,6.218,6.23,9330.3
+1700331840000,6.229,6.245,6.229,6.245,3340.5
+1700331900000,6.245,6.249,6.235,6.235,2486.9
+1700331960000,6.234,6.239,6.229,6.239,2508.7
+1700332020000,6.24,6.248,6.24,6.248,911.6
+1700332080000,6.247,6.249,6.245,6.249,980.4
+1700332140000,6.248,6.248,6.244,6.248,1620.7
+1700332200000,6.247,6.259,6.243,6.258,3067.3
+1700332260000,6.258,6.264,6.251,6.252,3925.8
+1700332320000,6.251,6.257,6.247,6.249,2015.1
+1700332380000,6.25,6.252,6.245,6.249,3743.6
+1700332440000,6.247,6.249,6.24,6.244,1745.8
+1700332500000,6.243,6.255,6.238,6.251,5434.1
+1700332560000,6.25,6.26,6.246,6.255,2781.1
+1700332620000,6.256,6.263,6.253,6.263,1558.2
+1700332680000,6.263,6.267,6.261,6.265,1993.8
+1700332740000,6.265,6.272,6.263,6.271,1522.8
+1700332800000,6.27,6.274,6.265,6.273,2323.0
+1700332860000,6.273,6.283,6.273,6.278,3012.9
+1700332920000,6.28,6.286,6.277,6.277,2511.3
+1700332980000,6.277,6.286,6.276,6.282,2862.8
+1700333040000,6.28,6.283,6.273,6.278,4726.6
+1700333100000,6.277,6.292,6.274,6.288,3106.3
+1700333160000,6.292,6.301,6.291,6.296,4363.7
+1700333220000,6.297,6.297,6.288,6.288,7171.7
+1700333280000,6.287,6.305,6.287,6.299,4217.0
+1700333340000,6.3,6.3,6.288,6.288,3755.8
+1700333400000,6.288,6.294,6.287,6.291,1531.7
+1700333460000,6.291,6.303,6.29,6.296,2531.3
+1700333520000,6.296,6.309,6.295,6.309,2871.5
+1700333580000,6.309,6.309,6.302,6.302,2278.1
+1700333640000,6.302,6.309,6.3,6.306,1921.4
+1700333700000,6.307,6.325,6.303,6.322,6369.9
+1700333760000,6.323,6.336,6.319,6.319,5542.9
+1700333820000,6.32,6.324,6.316,6.316,1673.3
+1700333880000,6.316,6.332,6.314,6.331,6110.3
+1700333940000,6.332,6.345,6.321,6.321,11729.0
+1700334000000,6.322,6.33,6.306,6.307,9670.2
+1700334060000,6.307,6.329,6.303,6.326,3996.7
+1700334120000,6.326,6.327,6.319,6.32,2538.4
+1700334180000,6.319,6.328,6.317,6.328,1550.7
+1700334240000,6.328,6.337,6.328,6.33,3114.9
+1700334300000,6.331,6.346,6.33,6.341,3933.2
+1700334360000,6.341,6.345,6.325,6.325,3892.2
+1700334420000,6.325,6.333,6.318,6.324,5238.1
+1700334480000,6.324,6.329,6.314,6.314,2301.8
+1700334540000,6.314,6.321,6.31,6.32,2846.4
+1700334600000,6.32,6.327,6.32,6.325,1313.4
+1700334660000,6.326,6.327,6.314,6.314,3583.1
+1700334720000,6.314,6.317,6.308,6.308,2238.2
+1700334780000,6.309,6.316,6.305,6.305,1748.2
+1700334840000,6.306,6.312,6.301,6.311,2053.9
+1700334900000,6.31,6.31,6.293,6.293,2373.7
+1700334960000,6.293,6.298,6.285,6.294,5810.6
+1700335020000,6.294,6.297,6.281,6.283,3284.5
+1700335080000,6.285,6.289,6.283,6.286,1336.6
+1700335140000,6.286,6.294,6.285,6.294,1206.5
+1700335200000,6.294,6.296,6.282,6.296,3371.6
+1700335260000,6.297,6.302,6.294,6.302,2062.3
+1700335320000,6.301,6.321,6.299,6.315,3031.3
+1700335380000,6.315,6.321,6.311,6.316,4901.4
+1700335440000,6.316,6.316,6.303,6.31,2966.1
+1700335500000,6.309,6.31,6.304,6.307,1740.9
+1700335560000,6.306,6.312,6.305,6.309,3888.6
+1700335620000,6.309,6.309,6.304,6.309,988.8
+1700335680000,6.31,6.316,6.31,6.312,1993.6
+1700335740000,6.312,6.318,6.312,6.314,925.4
+1700335800000,6.314,6.322,6.309,6.322,1778.6
+1700335860000,6.321,6.322,6.316,6.321,1478.2
+1700335920000,6.32,6.32,6.305,6.307,2422.4
+1700335980000,6.306,6.31,6.298,6.298,4382.3
+1700336040000,6.298,6.308,6.298,6.308,2556.1
+1700336100000,6.308,6.316,6.308,6.31,2227.7
+1700336160000,6.31,6.315,6.306,6.306,2828.2
+1700336220000,6.305,6.306,6.297,6.303,1760.7
+1700336280000,6.304,6.304,6.297,6.297,1417.3
+1700336340000,6.297,6.299,6.293,6.296,1329.4
+1700336400000,6.295,6.3,6.288,6.299,2550.9
+1700336460000,6.299,6.299,6.293,6.293,739.8
+1700336520000,6.294,6.295,6.288,6.292,1189.7
+1700336580000,6.292,6.338,6.292,6.324,47726.7
+1700336640000,6.324,6.357,6.318,6.34,27311.7
+1700336700000,6.34,6.341,6.321,6.339,14792.1
+1700336760000,6.339,6.34,6.33,6.331,7798.8
+1700336820000,6.331,6.355,6.329,6.351,19202.9
+1700336880000,6.351,6.353,6.345,6.352,16632.9
+1700336940000,6.352,6.372,6.347,6.37,22123.2
+1700337000000,6.371,6.402,6.369,6.392,58479.4
+1700337060000,6.392,6.422,6.383,6.407,45694.3
+1700337120000,6.408,6.411,6.4,6.405,17154.6
+1700337180000,6.405,6.405,6.389,6.4,14549.3
+1700337240000,6.399,6.409,6.393,6.399,10651.8
+1700337300000,6.399,6.45,6.394,6.437,40328.8
+1700337360000,6.437,6.442,6.43,6.435,16965.5
+1700337420000,6.436,6.44,6.41,6.414,19808.1
+1700337480000,6.413,6.413,6.403,6.41,12701.2
+1700337540000,6.41,6.451,6.409,6.448,20603.3
+1700337600000,6.447,6.475,6.432,6.467,40877.9
+1700337660000,6.468,6.469,6.454,6.462,20879.3
+1700337720000,6.462,6.472,6.455,6.455,10979.8
+1700337780000,6.454,6.467,6.446,6.457,17557.8
+1700337840000,6.457,6.462,6.441,6.442,15648.9
+1700337900000,6.441,6.457,6.431,6.451,19372.4
+1700337960000,6.452,6.457,6.431,6.432,18994.5
+1700338020000,6.431,6.439,6.427,6.437,5955.4
+1700338080000,6.437,6.438,6.429,6.435,7535.2
+1700338140000,6.436,6.44,6.431,6.439,8934.8
+1700338200000,6.44,6.44,6.428,6.431,10041.5
+1700338260000,6.431,6.431,6.39,6.39,19090.7
+1700338320000,6.389,6.41,6.384,6.402,16983.8
+1700338380000,6.402,6.414,6.395,6.41,10293.3
+1700338440000,6.411,6.417,6.403,6.417,9687.7
+1700338500000,6.417,6.428,6.41,6.414,9706.5
+1700338560000,6.415,6.417,6.406,6.407,5712.0
+1700338620000,6.407,6.407,6.383,6.399,11184.7
+1700338680000,6.399,6.403,6.393,6.393,4599.1
+1700338740000,6.389,6.398,6.384,6.393,3186.1
+1700338800000,6.394,6.411,6.381,6.392,9721.1
+1700338860000,6.391,6.398,6.391,6.397,3671.1
+1700338920000,6.395,6.399,6.392,6.393,4995.3
+1700338980000,6.392,6.392,6.384,6.389,5046.4
+1700339040000,6.389,6.416,6.389,6.415,3729.6
+1700339100000,6.414,6.42,6.408,6.418,9299.0
+1700339160000,6.418,6.437,6.418,6.419,5700.8
+1700339220000,6.419,6.426,6.41,6.426,6633.1
+1700339280000,6.426,6.44,6.425,6.435,8356.9
+1700339340000,6.435,6.454,6.432,6.454,7686.8
+1700339400000,6.453,6.467,6.45,6.46,13171.7
+1700339460000,6.46,6.463,6.447,6.449,9567.2
+1700339520000,6.449,6.453,6.445,6.451,4953.0
+1700339580000,6.451,6.451,6.444,6.447,2376.1
+1700339640000,6.448,6.449,6.433,6.438,5930.6
+1700339700000,6.439,6.448,6.437,6.437,4375.8
+1700339760000,6.437,6.442,6.428,6.431,3976.9
+1700339820000,6.431,6.456,6.43,6.45,7665.0
+1700339880000,6.448,6.448,6.435,6.435,4424.0
+1700339940000,6.437,6.438,6.43,6.433,4183.7
+1700340000000,6.433,6.437,6.43,6.43,2835.8
+1700340060000,6.43,6.435,6.42,6.421,4122.8
+1700340120000,6.421,6.431,6.421,6.424,5422.2
+1700340180000,6.424,6.425,6.408,6.414,5808.6
+1700340240000,6.414,6.43,6.414,6.428,2388.6
+1700340300000,6.427,6.427,6.413,6.415,5624.4
+1700340360000,6.416,6.425,6.416,6.42,3356.2
+1700340420000,6.42,6.42,6.404,6.404,4441.0
+1700340480000,6.405,6.405,6.395,6.399,3195.2
+1700340540000,6.399,6.409,6.399,6.407,3585.3
+1700340600000,6.407,6.417,6.403,6.412,6880.0
+1700340660000,6.412,6.412,6.4,6.4,2761.4
+1700340720000,6.401,6.409,6.401,6.406,3616.2
+1700340780000,6.406,6.419,6.405,6.415,2311.0
+1700340840000,6.417,6.418,6.4,6.406,5170.0
+1700340900000,6.406,6.408,6.401,6.401,1571.6
+1700340960000,6.401,6.403,6.387,6.397,8660.7
+1700341020000,6.397,6.407,6.397,6.407,5796.2
+1700341080000,6.408,6.413,6.392,6.392,5232.6
+1700341140000,6.393,6.397,6.389,6.394,3448.6
+1700341200000,6.394,6.398,6.379,6.381,5328.0
+1700341260000,6.38,6.389,6.378,6.388,5436.4
+1700341320000,6.389,6.394,6.388,6.388,1450.8
+1700341380000,6.389,6.389,6.385,6.386,1340.9
+1700341440000,6.386,6.39,6.384,6.389,3626.1
+1700341500000,6.389,6.398,6.387,6.398,4246.3
+1700341560000,6.399,6.408,6.399,6.405,2611.9
+1700341620000,6.405,6.408,6.4,6.4,1745.1
+1700341680000,6.399,6.399,6.393,6.394,1430.6
+1700341740000,6.396,6.403,6.396,6.403,1517.2
+1700341800000,6.404,6.42,6.402,6.42,1767.2
+1700341860000,6.42,6.422,6.413,6.414,1829.5
+1700341920000,6.414,6.414,6.405,6.408,1744.5
+1700341980000,6.408,6.417,6.406,6.413,4179.0
+1700342040000,6.412,6.412,6.396,6.403,6580.5
+1700342100000,6.401,6.404,6.398,6.398,3881.6
+1700342160000,6.398,6.401,6.382,6.383,6858.3
+1700342220000,6.383,6.388,6.381,6.387,4575.1
+1700342280000,6.386,6.386,6.367,6.368,8579.5
+1700342340000,6.369,6.372,6.36,6.368,5932.3
+1700342400000,6.368,6.38,6.368,6.377,1449.0
+1700342460000,6.379,6.387,6.379,6.385,1724.4
+1700342520000,6.385,6.388,6.38,6.384,2454.4
+1700342580000,6.385,6.392,6.385,6.386,2754.7
+1700342640000,6.386,6.386,6.377,6.377,2619.1
+1700342700000,6.378,6.385,6.378,6.383,1768.4
+1700342760000,6.382,6.39,6.379,6.383,7061.8
+1700342820000,6.384,6.394,6.38,6.382,5380.3
+1700342880000,6.382,6.384,6.379,6.384,1905.1
+1700342940000,6.384,6.385,6.377,6.383,2759.5
+1700343000000,6.383,6.385,6.382,6.383,1269.8
+1700343060000,6.384,6.389,6.378,6.389,1846.8
+1700343120000,6.389,6.394,6.385,6.385,3128.4
+1700343180000,6.384,6.386,6.378,6.38,3280.0
+1700343240000,6.38,6.383,6.372,6.374,2469.2
+1700343300000,6.374,6.376,6.367,6.369,3046.8
+1700343360000,6.37,6.373,6.353,6.356,8068.1
+1700343420000,6.356,6.369,6.353,6.369,5015.5
+1700343480000,6.369,6.371,6.362,6.362,1953.2
+1700343540000,6.363,6.365,6.359,6.364,1962.6
+1700343600000,6.365,6.373,6.364,6.364,3992.2
+1700343660000,6.364,6.388,6.364,6.381,5260.8
+1700343720000,6.381,6.381,6.37,6.375,2103.4
+1700343780000,6.376,6.385,6.376,6.381,3117.8
+1700343840000,6.381,6.385,6.381,6.383,1183.9
+1700343900000,6.383,6.388,6.38,6.386,3953.0
+1700343960000,6.386,6.396,6.386,6.39,3502.5
+1700344020000,6.39,6.396,6.387,6.395,2806.9
+1700344080000,6.396,6.396,6.388,6.391,2411.0
+1700344140000,6.391,6.397,6.39,6.39,1580.7
+1700344200000,6.39,6.392,6.388,6.392,590.8
+1700344260000,6.391,6.401,6.391,6.401,1919.3
+1700344320000,6.401,6.401,6.395,6.395,1910.3
+1700344380000,6.394,6.394,6.386,6.388,1474.0
+1700344440000,6.387,6.389,6.375,6.381,3022.4
+1700344500000,6.381,6.381,6.366,6.369,3907.6
+1700344560000,6.369,6.374,6.367,6.374,4683.5
+1700344620000,6.374,6.381,6.371,6.374,9039.5
+1700344680000,6.374,6.383,6.374,6.379,2883.9
+1700344740000,6.38,6.381,6.378,6.378,870.4
+1700344800000,6.378,6.384,6.376,6.379,3770.4
+1700344860000,6.378,6.378,6.369,6.369,1155.2
+1700344920000,6.37,6.374,6.365,6.374,3501.1
+1700344980000,6.374,6.38,6.374,6.377,2604.6
+1700345040000,6.378,6.385,6.378,6.383,1990.6
+1700345100000,6.384,6.399,6.384,6.399,4358.1
+1700345160000,6.398,6.399,6.374,6.374,4547.2
+1700345220000,6.374,6.382,6.373,6.376,4344.6
+1700345280000,6.377,6.38,6.373,6.374,1555.7
+1700345340000,6.374,6.375,6.372,6.372,2314.4
+1700345400000,6.372,6.379,6.372,6.374,2257.2
+1700345460000,6.375,6.375,6.367,6.367,3468.8
+1700345520000,6.368,6.371,6.362,6.362,3624.0
+1700345580000,6.362,6.365,6.353,6.354,2904.9
+1700345640000,6.355,6.355,6.342,6.35,7007.5
+1700345700000,6.35,6.356,6.349,6.351,4833.8
+1700345760000,6.35,6.35,6.343,6.348,3831.5
+1700345820000,6.347,6.351,6.347,6.349,1919.8
+1700345880000,6.349,6.353,6.349,6.352,1412.2
+1700345940000,6.353,6.356,6.351,6.355,1054.5
+1700346000000,6.354,6.357,6.336,6.34,7038.2
+1700346060000,6.341,6.341,6.333,6.339,3419.1
+1700346120000,6.34,6.341,6.333,6.335,3670.6
+1700346180000,6.335,6.34,6.333,6.335,5837.8
+1700346240000,6.335,6.357,6.335,6.357,4645.9
+1700346300000,6.358,6.36,6.351,6.358,3727.7
+1700346360000,6.359,6.364,6.35,6.35,4370.2
+1700346420000,6.349,6.358,6.348,6.358,3910.1
+1700346480000,6.358,6.36,6.354,6.358,1730.5
+1700346540000,6.358,6.367,6.357,6.366,3655.3
+1700346600000,6.364,6.375,6.364,6.375,2150.4
+1700346660000,6.375,6.377,6.372,6.375,4022.9
+1700346720000,6.375,6.382,6.374,6.38,3281.8
+1700346780000,6.38,6.38,6.358,6.361,4110.8
+1700346840000,6.362,6.366,6.354,6.358,5933.1
+1700346900000,6.358,6.359,6.355,6.355,2093.3
+1700346960000,6.356,6.372,6.354,6.372,3429.8
+1700347020000,6.373,6.375,6.37,6.372,4479.2
+1700347080000,6.371,6.378,6.37,6.373,1970.7
+1700347140000,6.374,6.378,6.37,6.372,2430.7
+1700347200000,6.373,6.377,6.37,6.37,2714.0
+1700347260000,6.371,6.378,6.371,6.377,1710.6
+1700347320000,6.377,6.38,6.376,6.38,1580.3
+1700347380000,6.38,6.381,6.38,6.381,335.2
+1700347440000,6.381,6.383,6.378,6.378,2315.9
+1700347500000,6.377,6.378,6.375,6.375,894.4
+1700347560000,6.375,6.377,6.369,6.372,2412.9
+1700347620000,6.372,6.378,6.371,6.378,2218.5
+1700347680000,6.378,6.382,6.378,6.381,1070.2
+1700347740000,6.382,6.388,6.381,6.387,2299.3
+1700347800000,6.388,6.392,6.388,6.392,858.6
+1700347860000,6.391,6.392,6.387,6.389,1358.9
+1700347920000,6.389,6.405,6.389,6.403,22187.5
+1700347980000,6.404,6.406,6.397,6.397,5998.8
+1700348040000,6.397,6.399,6.397,6.399,850.9
+1700348100000,6.399,6.4,6.397,6.397,737.3
+1700348160000,6.397,6.404,6.396,6.403,2542.9
+1700348220000,6.403,6.406,6.402,6.403,2139.7
+1700348280000,6.403,6.405,6.402,6.404,786.6
+1700348340000,6.405,6.41,6.403,6.403,2451.5
+1700348400000,6.403,6.41,6.4,6.409,5470.2
+1700348460000,6.408,6.418,6.407,6.417,2413.1
+1700348520000,6.418,6.42,6.413,6.416,4263.3
+1700348580000,6.416,6.42,6.415,6.417,3107.9
+1700348640000,6.417,6.417,6.411,6.412,2201.8
+1700348700000,6.411,6.411,6.394,6.394,10849.7
+1700348760000,6.395,6.398,6.388,6.389,1997.7
+1700348820000,6.389,6.393,6.388,6.39,3750.8
+1700348880000,6.39,6.393,6.39,6.391,987.3
+1700348940000,6.391,6.398,6.391,6.396,1696.0
+1700349000000,6.395,6.396,6.39,6.395,1842.0
+1700349060000,6.395,6.395,6.393,6.393,661.8
+1700349120000,6.393,6.393,6.385,6.385,1596.7
+1700349180000,6.385,6.389,6.385,6.386,2145.8
+1700349240000,6.386,6.396,6.386,6.391,5078.3
+1700349300000,6.391,6.392,6.38,6.38,3338.0
+1700349360000,6.38,6.387,6.38,6.384,1774.8
+1700349420000,6.384,6.394,6.384,6.394,2808.8
+1700349480000,6.394,6.397,6.394,6.397,887.0
+1700349540000,6.397,6.41,6.397,6.41,3008.0
+1700349600000,6.411,6.413,6.408,6.413,3397.0
+1700349660000,6.413,6.421,6.413,6.419,5192.1
+1700349720000,6.418,6.419,6.404,6.405,5583.3
+1700349780000,6.404,6.409,6.404,6.407,1422.8
+1700349840000,6.407,6.412,6.407,6.41,1482.8
+1700349900000,6.41,6.414,6.41,6.412,1047.0
+1700349960000,6.411,6.411,6.402,6.402,1092.7
+1700350020000,6.403,6.403,6.397,6.399,935.3
+1700350080000,6.399,6.402,6.398,6.402,2271.0
+1700350140000,6.401,6.405,6.398,6.403,2522.2
+1700350200000,6.403,6.407,6.402,6.403,1780.4
+1700350260000,6.403,6.403,6.398,6.398,1294.0
+1700350320000,6.399,6.405,6.392,6.404,5665.1
+1700350380000,6.403,6.403,6.398,6.402,2669.6
+1700350440000,6.403,6.415,6.403,6.415,3183.4
+1700350500000,6.414,6.414,6.406,6.406,2104.4
+1700350560000,6.406,6.411,6.404,6.411,1152.5
+1700350620000,6.41,6.413,6.409,6.411,1116.0
+1700350680000,6.411,6.412,6.408,6.411,1651.7
+1700350740000,6.412,6.418,6.412,6.418,2658.7
+1700350800000,6.416,6.422,6.416,6.421,4168.6
+1700350860000,6.421,6.421,6.415,6.415,1106.6
+1700350920000,6.414,6.419,6.414,6.418,1043.0
+1700350980000,6.418,6.42,6.414,6.417,2607.6
+1700351040000,6.418,6.422,6.418,6.42,2002.3
+1700351100000,6.422,6.428,6.421,6.427,2758.9
+1700351160000,6.427,6.427,6.421,6.422,1007.3
+1700351220000,6.421,6.421,6.415,6.418,1259.2
+1700351280000,6.417,6.418,6.414,6.414,3646.9
+1700351340000,6.413,6.417,6.413,6.417,1026.8
+1700351400000,6.416,6.416,6.404,6.404,2230.5
+1700351460000,6.404,6.41,6.402,6.406,2624.3
+1700351520000,6.407,6.408,6.404,6.405,1067.9
+1700351580000,6.405,6.405,6.4,6.401,4192.5
+1700351640000,6.402,6.408,6.401,6.402,2367.9
+1700351700000,6.401,6.405,6.401,6.405,1394.9
+1700351760000,6.404,6.408,6.398,6.408,3477.5
+1700351820000,6.408,6.41,6.402,6.405,2129.4
+1700351880000,6.406,6.415,6.406,6.415,1563.0
+1700351940000,6.415,6.417,6.411,6.417,2211.1
+1700352000000,6.418,6.419,6.404,6.405,2370.9
+1700352060000,6.404,6.405,6.387,6.387,3642.6
+1700352120000,6.386,6.389,6.382,6.382,1817.1
+1700352180000,6.383,6.383,6.37,6.379,5021.0
+1700352240000,6.379,6.386,6.379,6.386,3050.8
+1700352300000,6.386,6.388,6.382,6.388,8316.1
+1700352360000,6.388,6.388,6.354,6.354,19729.2
+1700352420000,6.355,6.365,6.35,6.361,12221.9
+1700352480000,6.36,6.378,6.356,6.377,6378.0
+1700352540000,6.378,6.383,6.372,6.38,6836.3
+1700352600000,6.38,6.381,6.367,6.381,4158.5
+1700352660000,6.38,6.382,6.378,6.381,3080.9
+1700352720000,6.38,6.382,6.374,6.377,1728.0
+1700352780000,6.377,6.379,6.373,6.374,1317.9
+1700352840000,6.374,6.374,6.367,6.368,2039.1
+1700352900000,6.368,6.369,6.361,6.362,2387.7
+1700352960000,6.362,6.392,6.362,6.39,5289.1
+1700353020000,6.392,6.394,6.389,6.391,2471.7
+1700353080000,6.392,6.411,6.392,6.41,5537.5
+1700353140000,6.41,6.422,6.404,6.406,7038.6
+1700353200000,6.405,6.405,6.4,6.401,4395.9
+1700353260000,6.401,6.421,6.394,6.421,6887.4
+1700353320000,6.422,6.437,6.421,6.437,7704.2
+1700353380000,6.437,6.444,6.43,6.444,6695.5
+1700353440000,6.444,6.445,6.438,6.438,4760.3
+1700353500000,6.439,6.439,6.419,6.432,5118.6
+1700353560000,6.433,6.453,6.433,6.447,4593.4
+1700353620000,6.449,6.45,6.427,6.429,3212.6
+1700353680000,6.428,6.438,6.425,6.435,2397.7
+1700353740000,6.437,6.443,6.434,6.44,5159.3
+1700353800000,6.441,6.464,6.439,6.456,12765.6
+1700353860000,6.457,6.462,6.453,6.455,4244.2
+1700353920000,6.454,6.468,6.445,6.465,4036.8
+1700353980000,6.463,6.487,6.462,6.484,10081.6
+1700354040000,6.484,6.484,6.459,6.459,7287.0
+1700354100000,6.458,6.459,6.446,6.449,9294.1
+1700354160000,6.448,6.48,6.448,6.476,7553.9
+1700354220000,6.475,6.482,6.46,6.48,8202.8
+1700354280000,6.479,6.479,6.441,6.442,6069.8
+1700354340000,6.442,6.449,6.43,6.433,7509.6
+1700354400000,6.434,6.435,6.426,6.43,3569.4
+1700354460000,6.43,6.444,6.413,6.418,6388.0
+1700354520000,6.417,6.428,6.408,6.423,5992.1
+1700354580000,6.425,6.428,6.402,6.409,5710.1
+1700354640000,6.41,6.418,6.403,6.415,3375.8
+1700354700000,6.414,6.428,6.412,6.428,3440.3
+1700354760000,6.429,6.442,6.425,6.425,2295.8
+1700354820000,6.426,6.427,6.392,6.401,5147.8
+1700354880000,6.401,6.406,6.388,6.393,9266.9
+1700354940000,6.394,6.404,6.387,6.392,6788.1
+1700355000000,6.392,6.4,6.361,6.381,30013.9
+1700355060000,6.383,6.394,6.373,6.373,6613.5
+1700355120000,6.374,6.383,6.359,6.366,4595.2
+1700355180000,6.366,6.382,6.366,6.378,6042.4
+1700355240000,6.376,6.376,6.354,6.373,4406.3
+1700355300000,6.374,6.378,6.361,6.362,4668.5
+1700355360000,6.361,6.363,6.312,6.326,56685.9
+1700355420000,6.326,6.34,6.318,6.335,13943.1
+1700355480000,6.334,6.336,6.322,6.325,4467.3
+1700355540000,6.325,6.326,6.295,6.307,32280.6
+1700355600000,6.307,6.341,6.307,6.338,14863.5
+1700355660000,6.338,6.345,6.335,6.336,8841.2
+1700355720000,6.336,6.337,6.328,6.332,10570.4
+1700355780000,6.331,6.341,6.329,6.337,4887.3
+1700355840000,6.337,6.345,6.336,6.344,6394.2
+1700355900000,6.343,6.354,6.338,6.341,14627.4
+1700355960000,6.34,6.347,6.319,6.319,10260.6
+1700356020000,6.319,6.334,6.313,6.328,9785.7
+1700356080000,6.327,6.329,6.32,6.325,3897.1
+1700356140000,6.326,6.33,6.322,6.326,2894.9
+1700356200000,6.325,6.332,6.312,6.318,8750.3
+1700356260000,6.317,6.327,6.31,6.327,4225.5
+1700356320000,6.328,6.344,6.324,6.344,4743.5
+1700356380000,6.344,6.357,6.341,6.355,6099.3
+1700356440000,6.356,6.359,6.353,6.356,1921.3
+1700356500000,6.356,6.373,6.352,6.373,5195.6
+1700356560000,6.374,6.377,6.368,6.376,5191.4
+1700356620000,6.377,6.394,6.377,6.393,5130.2
+1700356680000,6.393,6.416,6.392,6.415,7777.7
+1700356740000,6.415,6.416,6.38,6.384,8832.1
+1700356800000,6.385,6.391,6.364,6.368,11030.6
+1700356860000,6.369,6.369,6.353,6.355,4599.8
+1700356920000,6.356,6.37,6.354,6.367,4263.6
+1700356980000,6.368,6.375,6.359,6.36,4067.3
+1700357040000,6.36,6.361,6.335,6.338,7321.8
+1700357100000,6.338,6.338,6.327,6.331,3435.2
+1700357160000,6.332,6.336,6.328,6.333,4224.8
+1700357220000,6.332,6.332,6.306,6.312,7802.9
+1700357280000,6.311,6.32,6.304,6.318,10058.7
+1700357340000,6.319,6.319,6.253,6.287,30039.9
+1700357400000,6.287,6.293,6.274,6.279,11768.5
+1700357460000,6.278,6.279,6.229,6.245,50517.8
+1700357520000,6.244,6.258,6.242,6.252,16200.0
+1700357580000,6.251,6.281,6.245,6.278,24010.5
+1700357640000,6.278,6.3,6.275,6.295,18229.7
+1700357700000,6.296,6.324,6.296,6.317,12955.9
+1700357760000,6.316,6.325,6.312,6.32,8064.9
+1700357820000,6.322,6.324,6.307,6.312,5320.1
+1700357880000,6.312,6.314,6.304,6.31,2378.1
+1700357940000,6.311,6.313,6.306,6.309,2180.3
+1700358000000,6.31,6.314,6.301,6.314,6146.9
+1700358060000,6.313,6.334,6.312,6.331,4136.0
+1700358120000,6.33,6.332,6.321,6.326,6458.7
+1700358180000,6.327,6.334,6.327,6.331,4875.3
+1700358240000,6.331,6.332,6.327,6.332,5132.5
+1700358300000,6.333,6.335,6.321,6.332,7894.3
+1700358360000,6.333,6.338,6.333,6.336,3128.4
+1700358420000,6.335,6.335,6.321,6.328,6621.2
+1700358480000,6.329,6.347,6.328,6.339,5865.0
+1700358540000,6.34,6.348,6.339,6.346,1088.1
+1700358600000,6.346,6.358,6.335,6.358,4927.1
+1700358660000,6.356,6.359,6.354,6.357,2656.0
+1700358720000,6.358,6.369,6.358,6.368,2505.5
+1700358780000,6.367,6.384,6.364,6.384,3847.0
+1700358840000,6.384,6.385,6.376,6.38,4059.2
+1700358900000,6.381,6.395,6.381,6.391,5863.5
+1700358960000,6.392,6.396,6.387,6.393,4751.4
+1700359020000,6.392,6.397,6.389,6.395,3803.7
+1700359080000,6.395,6.396,6.389,6.391,3458.9
+1700359140000,6.39,6.39,6.377,6.381,3423.2
+1700359200000,6.381,6.381,6.36,6.361,4387.2
+1700359260000,6.36,6.375,6.36,6.368,4294.7
+1700359320000,6.368,6.386,6.365,6.382,2994.1
+1700359380000,6.382,6.389,6.381,6.383,6359.7
+1700359440000,6.384,6.387,6.378,6.383,3295.6
+1700359500000,6.382,6.382,6.365,6.369,2886.1
+1700359560000,6.369,6.374,6.369,6.371,2473.2
+1700359620000,6.371,6.389,6.371,6.389,2344.3
+1700359680000,6.389,6.404,6.384,6.385,8778.6
+1700359740000,6.386,6.392,6.385,6.389,2180.8
+1700359800000,6.389,6.392,6.365,6.366,4800.1
+1700359860000,6.366,6.374,6.365,6.369,3270.7
+1700359920000,6.369,6.369,6.355,6.363,1863.9
+1700359980000,6.363,6.366,6.337,6.347,6337.0
+1700360040000,6.348,6.35,6.342,6.349,3781.5
+1700360100000,6.347,6.354,6.336,6.336,6089.9
+1700360160000,6.336,6.34,6.323,6.33,5018.1
+1700360220000,6.331,6.333,6.304,6.308,9130.8
+1700360280000,6.31,6.315,6.3,6.302,3629.2
+1700360340000,6.302,6.306,6.294,6.299,4412.1
+1700360400000,6.3,6.331,6.298,6.33,4976.9
+1700360460000,6.33,6.333,6.308,6.332,4225.1
+1700360520000,6.333,6.341,6.33,6.337,5017.7
+1700360580000,6.338,6.338,6.329,6.336,4668.7
+1700360640000,6.336,6.342,6.329,6.34,4505.5
+1700360700000,6.34,6.358,6.339,6.35,3484.8
+1700360760000,6.35,6.354,6.337,6.346,4734.3
+1700360820000,6.345,6.356,6.343,6.347,3403.4
+1700360880000,6.346,6.358,6.34,6.354,4818.0
+1700360940000,6.353,6.36,6.353,6.354,1610.8
+1700361000000,6.353,6.358,6.34,6.342,4324.9
+1700361060000,6.34,6.351,6.338,6.346,2166.2
+1700361120000,6.346,6.35,6.336,6.338,3099.1
+1700361180000,6.34,6.366,6.34,6.365,4621.5
+1700361240000,6.365,6.373,6.365,6.369,1598.6
+1700361300000,6.372,6.374,6.363,6.373,2418.2
+1700361360000,6.372,6.38,6.367,6.376,2836.0
+1700361420000,6.378,6.388,6.373,6.387,3767.6
+1700361480000,6.387,6.393,6.385,6.389,2844.2
+1700361540000,6.389,6.402,6.385,6.399,3266.5
+1700361600000,6.4,6.408,6.397,6.398,4346.8
+1700361660000,6.399,6.399,6.39,6.39,2564.9
+1700361720000,6.39,6.392,6.377,6.392,3600.1
+1700361780000,6.391,6.394,6.379,6.382,4118.5
+1700361840000,6.381,6.383,6.377,6.381,979.8
+1700361900000,6.382,6.389,6.37,6.373,4019.7
+1700361960000,6.373,6.395,6.373,6.391,2858.2
+1700362020000,6.39,6.404,6.388,6.402,3876.8
+1700362080000,6.402,6.405,6.396,6.397,3506.0
+1700362140000,6.396,6.396,6.391,6.392,1681.1
+1700362200000,6.392,6.398,6.391,6.396,2259.8
+1700362260000,6.397,6.405,6.397,6.401,2907.2
+1700362320000,6.4,6.4,6.381,6.384,2507.5
+1700362380000,6.385,6.392,6.382,6.389,2808.0
+1700362440000,6.389,6.394,6.388,6.394,548.1
+1700362500000,6.396,6.4,6.396,6.399,412.7
+1700362560000,6.399,6.401,6.386,6.392,3396.5
+1700362620000,6.392,6.395,6.389,6.389,2628.4
+1700362680000,6.389,6.391,6.387,6.388,1180.6
+1700362740000,6.387,6.389,6.381,6.381,3487.7
+1700362800000,6.381,6.383,6.37,6.376,3511.0
+1700362860000,6.375,6.382,6.373,6.378,2826.5
+1700362920000,6.379,6.382,6.373,6.374,2144.9
+1700362980000,6.373,6.388,6.372,6.387,2978.5
+1700363040000,6.386,6.395,6.386,6.391,3291.1
+1700363100000,6.392,6.401,6.391,6.401,2251.8
+1700363160000,6.401,6.417,6.396,6.417,8281.0
+1700363220000,6.416,6.421,6.408,6.411,7573.4
+1700363280000,6.41,6.412,6.403,6.408,2846.2
+1700363340000,6.409,6.41,6.407,6.409,472.3
+1700363400000,6.408,6.416,6.406,6.415,2970.1
+1700363460000,6.414,6.414,6.406,6.408,2094.3
+1700363520000,6.409,6.42,6.409,6.418,2968.1
+1700363580000,6.419,6.419,6.414,6.419,1674.3
+1700363640000,6.418,6.42,6.414,6.415,1443.9
+1700363700000,6.414,6.419,6.403,6.403,3431.4
+1700363760000,6.403,6.411,6.393,6.395,4416.4
+1700363820000,6.396,6.396,6.385,6.386,1601.9
+1700363880000,6.389,6.393,6.388,6.393,1945.5
+1700363940000,6.393,6.398,6.393,6.398,1641.0
+1700364000000,6.399,6.405,6.399,6.401,1329.4
+1700364060000,6.401,6.403,6.399,6.402,957.8
+1700364120000,6.402,6.403,6.388,6.395,3929.3
+1700364180000,6.396,6.399,6.395,6.399,1565.1
+1700364240000,6.397,6.402,6.394,6.396,3256.3
+1700364300000,6.395,6.395,6.382,6.385,4408.2
+1700364360000,6.387,6.389,6.384,6.384,617.1
+1700364420000,6.384,6.388,6.381,6.382,1556.9
+1700364480000,6.382,6.384,6.371,6.373,3993.1
+1700364540000,6.373,6.373,6.352,6.354,5911.3
+1700364600000,6.354,6.358,6.348,6.348,6203.2
+1700364660000,6.349,6.36,6.342,6.354,7021.4
+1700364720000,6.353,6.357,6.352,6.357,1598.2
+1700364780000,6.358,6.374,6.357,6.372,3213.1
+1700364840000,6.372,6.372,6.357,6.364,5149.4
+1700364900000,6.364,6.367,6.358,6.367,2668.8
+1700364960000,6.367,6.372,6.363,6.372,1397.8
+1700365020000,6.373,6.388,6.373,6.388,1210.0
+1700365080000,6.388,6.397,6.388,6.395,1773.1
+1700365140000,6.395,6.412,6.395,6.409,1908.8
+1700365200000,6.409,6.424,6.404,6.423,5356.9
+1700365260000,6.423,6.426,6.418,6.423,5114.3
+1700365320000,6.424,6.432,6.422,6.427,3824.3
+1700365380000,6.429,6.43,6.413,6.414,1288.3
+1700365440000,6.414,6.416,6.402,6.403,3026.7
+1700365500000,6.402,6.413,6.402,6.402,4149.3
+1700365560000,6.402,6.425,6.402,6.414,8467.0
+1700365620000,6.413,6.413,6.395,6.395,3193.7
+1700365680000,6.395,6.41,6.393,6.401,3749.6
+1700365740000,6.401,6.416,6.399,6.414,2473.4
+1700365800000,6.414,6.424,6.405,6.41,4156.4
+1700365860000,6.411,6.432,6.409,6.428,1583.8
+1700365920000,6.428,6.437,6.427,6.435,3925.2
+1700365980000,6.436,6.442,6.431,6.439,5616.3
+1700366040000,6.438,6.442,6.432,6.44,2928.9
+1700366100000,6.44,6.442,6.433,6.44,3119.4
+1700366160000,6.438,6.45,6.434,6.442,2117.8
+1700366220000,6.443,6.457,6.442,6.453,4991.9
+1700366280000,6.454,6.464,6.451,6.464,4971.5
+1700366340000,6.461,6.461,6.45,6.45,2590.8
+1700366400000,6.447,6.45,6.431,6.435,4933.2
+1700366460000,6.436,6.44,6.428,6.433,4524.4
+1700366520000,6.433,6.435,6.428,6.428,3198.8
+1700366580000,6.428,6.428,6.414,6.417,4593.6
+1700366640000,6.417,6.419,6.409,6.411,2785.1
+1700366700000,6.412,6.414,6.403,6.403,2941.6
+1700366760000,6.404,6.418,6.404,6.417,5083.6
+1700366820000,6.418,6.42,6.41,6.41,2981.8
+1700366880000,6.409,6.415,6.408,6.413,2356.7
+1700366940000,6.414,6.417,6.41,6.413,3447.3
+1700367000000,6.411,6.414,6.41,6.412,1471.9
+1700367060000,6.412,6.414,6.404,6.407,3402.2
+1700367120000,6.407,6.41,6.405,6.407,1762.9
+1700367180000,6.408,6.414,6.407,6.411,4027.5
+1700367240000,6.41,6.41,6.404,6.408,1627.2
+1700367300000,6.407,6.414,6.406,6.411,3834.7
+1700367360000,6.411,6.439,6.411,6.424,20174.7
+1700367420000,6.424,6.426,6.42,6.421,2080.7
+1700367480000,6.421,6.424,6.419,6.424,1217.4
+1700367540000,6.423,6.426,6.418,6.424,3743.5
+1700367600000,6.424,6.424,6.409,6.409,1871.1
+1700367660000,6.409,6.41,6.4,6.4,3734.2
+1700367720000,6.401,6.401,6.392,6.393,4108.4
+1700367780000,6.394,6.399,6.393,6.393,1269.9
+1700367840000,6.393,6.396,6.389,6.39,2874.7
+1700367900000,6.391,6.404,6.391,6.404,6371.2
+1700367960000,6.402,6.404,6.401,6.402,861.3
+1700368020000,6.401,6.401,6.389,6.393,2272.4
+1700368080000,6.393,6.403,6.393,6.402,1292.4
+1700368140000,6.402,6.404,6.402,6.402,582.3
+1700368200000,6.403,6.403,6.401,6.401,693.8
+1700368260000,6.402,6.405,6.401,6.405,326.4
+1700368320000,6.406,6.411,6.406,6.407,1234.5
+1700368380000,6.408,6.418,6.408,6.416,2775.0
+1700368440000,6.417,6.419,6.415,6.415,884.4
+1700368500000,6.418,6.422,6.415,6.416,1977.7
+1700368560000,6.416,6.418,6.411,6.411,2209.6
+1700368620000,6.411,6.411,6.403,6.406,1470.4
+1700368680000,6.406,6.406,6.403,6.403,228.2
+1700368740000,6.403,6.403,6.393,6.397,3721.7
+1700368800000,6.398,6.399,6.39,6.392,2314.7
+1700368860000,6.391,6.394,6.389,6.392,1810.6
+1700368920000,6.393,6.406,6.393,6.406,2018.6
+1700368980000,6.405,6.407,6.402,6.407,1883.4
+1700369040000,6.406,6.406,6.389,6.394,2906.7
+1700369100000,6.393,6.409,6.393,6.397,2544.4
+1700369160000,6.396,6.404,6.395,6.401,1121.6
+1700369220000,6.401,6.411,6.399,6.411,1430.0
+1700369280000,6.412,6.424,6.412,6.423,683.3
+1700369340000,6.422,6.422,6.417,6.42,2677.6
+1700369400000,6.421,6.44,6.421,6.44,3082.6
+1700369460000,6.44,6.45,6.437,6.45,4223.3
+1700369520000,6.45,6.458,6.447,6.452,4391.0
+1700369580000,6.453,6.455,6.446,6.452,3409.5
+1700369640000,6.451,6.452,6.445,6.447,1885.1
+1700369700000,6.446,6.447,6.434,6.439,4691.7
+1700369760000,6.438,6.442,6.434,6.436,3435.5
+1700369820000,6.436,6.438,6.434,6.438,931.8
+1700369880000,6.439,6.448,6.439,6.448,1018.9
+1700369940000,6.449,6.453,6.448,6.451,2641.3
+1700370000000,6.452,6.457,6.437,6.44,5905.5
+1700370060000,6.438,6.447,6.435,6.44,2561.7
+1700370120000,6.438,6.442,6.436,6.442,1884.0
+1700370180000,6.44,6.445,6.433,6.436,5783.2
+1700370240000,6.435,6.446,6.432,6.446,2276.1
+1700370300000,6.446,6.449,6.436,6.437,2477.5
+1700370360000,6.438,6.443,6.436,6.439,1503.9
+1700370420000,6.438,6.445,6.437,6.441,1665.4
+1700370480000,6.442,6.452,6.442,6.449,689.9
+1700370540000,6.448,6.456,6.448,6.449,1529.2
+1700370600000,6.449,6.452,6.435,6.442,5532.0
+1700370660000,6.442,6.451,6.442,6.449,1228.4
+1700370720000,6.45,6.471,6.45,6.465,6364.4
+1700370780000,6.467,6.469,6.458,6.461,1392.2
+1700370840000,6.462,6.462,6.444,6.448,2558.1
+1700370900000,6.448,6.448,6.436,6.439,2148.8
+1700370960000,6.44,6.442,6.44,6.44,770.1
+1700371020000,6.44,6.446,6.431,6.432,4018.0
+1700371080000,6.433,6.439,6.427,6.439,4565.2
+1700371140000,6.439,6.444,6.437,6.442,1405.1
+1700371200000,6.441,6.451,6.44,6.45,1429.7
+1700371260000,6.451,6.451,6.445,6.448,1996.7
+1700371320000,6.448,6.451,6.448,6.451,459.2
+1700371380000,6.451,6.453,6.446,6.45,2271.3
+1700371440000,6.451,6.469,6.451,6.467,8199.1
+1700371500000,6.467,6.485,6.466,6.474,4278.4
+1700371560000,6.473,6.477,6.47,6.471,2535.0
+1700371620000,6.473,6.477,6.47,6.47,2269.8
+1700371680000,6.47,6.482,6.468,6.479,5103.6
+1700371740000,6.478,6.495,6.477,6.494,7061.2
+1700371800000,6.494,6.5,6.485,6.494,10084.7
+1700371860000,6.494,6.495,6.488,6.493,3593.3
+1700371920000,6.494,6.507,6.489,6.499,8890.4
+1700371980000,6.498,6.498,6.493,6.495,4284.3
+1700372040000,6.496,6.499,6.493,6.496,1482.3
+1700372100000,6.496,6.503,6.492,6.5,8527.3
+1700372160000,6.5,6.504,6.492,6.492,7854.8
+1700372220000,6.496,6.5,6.489,6.5,7365.6
+1700372280000,6.5,6.539,6.497,6.529,15998.0
+1700372340000,6.528,6.53,6.516,6.517,6542.7
+1700372400000,6.517,6.53,6.507,6.528,6662.3
+1700372460000,6.528,6.535,6.524,6.535,9894.2
+1700372520000,6.536,6.575,6.536,6.56,52441.3
+1700372580000,6.56,6.56,6.528,6.537,20802.1
+1700372640000,6.538,6.54,6.525,6.534,10358.2
+1700372700000,6.534,6.543,6.529,6.534,6395.5
+1700372760000,6.534,6.541,6.515,6.515,5963.2
+1700372820000,6.514,6.521,6.506,6.508,10900.0
+1700372880000,6.507,6.513,6.494,6.495,9235.0
+1700372940000,6.494,6.503,6.493,6.497,9810.9
+1700373000000,6.497,6.504,6.482,6.489,15553.5
+1700373060000,6.489,6.494,6.485,6.487,5983.5
+1700373120000,6.488,6.491,6.473,6.473,8797.9
+1700373180000,6.474,6.488,6.472,6.486,5734.3
+1700373240000,6.486,6.498,6.484,6.497,4797.8
+1700373300000,6.496,6.497,6.486,6.49,9557.1
+1700373360000,6.489,6.492,6.488,6.489,2276.7
+1700373420000,6.489,6.496,6.483,6.484,5833.5
+1700373480000,6.484,6.489,6.482,6.485,2510.4
+1700373540000,6.486,6.49,6.485,6.488,773.1
+1700373600000,6.488,6.5,6.472,6.472,5512.5
+1700373660000,6.471,6.498,6.471,6.495,4976.9
+1700373720000,6.495,6.564,6.489,6.561,29249.2
+1700373780000,6.559,6.564,6.544,6.557,18505.2
+1700373840000,6.556,6.566,6.549,6.549,8811.5
+1700373900000,6.549,6.553,6.534,6.55,4225.3
+1700373960000,6.551,6.566,6.541,6.541,7669.6
+1700374020000,6.54,6.56,6.535,6.556,10971.3
+1700374080000,6.559,6.583,6.557,6.582,11511.6
+1700374140000,6.581,6.588,6.572,6.572,6647.4
+1700374200000,6.572,6.577,6.55,6.555,6945.7
+1700374260000,6.554,6.554,6.538,6.539,5301.7
+1700374320000,6.537,6.544,6.524,6.525,5111.8
+1700374380000,6.525,6.542,6.521,6.539,5451.4
+1700374440000,6.539,6.546,6.534,6.534,2801.1
+1700374500000,6.532,6.533,6.523,6.524,4648.7
+1700374560000,6.523,6.541,6.523,6.536,3271.7
+1700374620000,6.536,6.558,6.535,6.558,5119.0
+1700374680000,6.559,6.559,6.553,6.559,2594.0
+1700374740000,6.559,6.559,6.55,6.558,5737.1
+1700374800000,6.558,6.57,6.557,6.558,6646.1
+1700374860000,6.558,6.564,6.552,6.556,2855.2
+1700374920000,6.556,6.559,6.55,6.552,4108.7
+1700374980000,6.551,6.554,6.545,6.55,3675.6
+1700375040000,6.55,6.555,6.548,6.551,2157.3
+1700375100000,6.552,6.554,6.546,6.546,3256.0
+1700375160000,6.546,6.551,6.54,6.541,4953.0
+1700375220000,6.54,6.544,6.524,6.531,6941.6
+1700375280000,6.53,6.542,6.53,6.536,1850.2
+1700375340000,6.535,6.537,6.528,6.53,3134.2
+1700375400000,6.529,6.535,6.525,6.533,3773.0
+1700375460000,6.534,6.544,6.534,6.544,3204.1
+1700375520000,6.544,6.565,6.544,6.56,5343.4
+1700375580000,6.559,6.57,6.557,6.567,8018.3
+1700375640000,6.568,6.583,6.565,6.58,4858.3
+1700375700000,6.58,6.588,6.564,6.584,8687.0
+1700375760000,6.584,6.588,6.572,6.575,7861.1
+1700375820000,6.575,6.575,6.564,6.567,3985.7
+1700375880000,6.568,6.577,6.561,6.562,9521.9
+1700375940000,6.561,6.567,6.561,6.566,2973.8
+1700376000000,6.564,6.567,6.562,6.563,1814.7
+1700376060000,6.564,6.57,6.563,6.564,4237.9
+1700376120000,6.565,6.577,6.565,6.577,2457.5
+1700376180000,6.577,6.588,6.571,6.586,9925.9
+1700376240000,6.586,6.598,6.582,6.582,6911.5
+1700376300000,6.581,6.592,6.576,6.591,5488.7
+1700376360000,6.592,6.595,6.587,6.591,6560.6
+1700376420000,6.592,6.597,6.586,6.593,5761.2
+1700376480000,6.594,6.597,6.59,6.595,6901.2
+1700376540000,6.594,6.615,6.593,6.603,15214.1
+1700376600000,6.603,6.615,6.602,6.606,8413.4
+1700376660000,6.606,6.624,6.602,6.613,7764.5
+1700376720000,6.613,6.615,6.605,6.608,6501.3
+1700376780000,6.609,6.612,6.598,6.611,5162.6
+1700376840000,6.612,6.62,6.607,6.607,4178.3
+1700376900000,6.606,6.646,6.602,6.646,53584.4
+1700376960000,6.646,6.65,6.635,6.638,12040.3
+1700377020000,6.639,6.649,6.635,6.648,7849.9
+1700377080000,6.648,6.656,6.644,6.648,10691.1
+1700377140000,6.648,6.649,6.636,6.637,9508.0
+1700377200000,6.638,6.642,6.632,6.64,10778.0
+1700377260000,6.641,6.644,6.636,6.637,6242.1
+1700377320000,6.638,6.643,6.63,6.636,11257.6
+1700377380000,6.636,6.638,6.63,6.631,38305.6
+1700377440000,6.63,6.63,6.615,6.616,8133.7
+1700377500000,6.615,6.616,6.589,6.594,23530.7
+1700377560000,6.594,6.617,6.593,6.616,12636.5
+1700377620000,6.616,6.64,6.616,6.639,9600.3
+1700377680000,6.639,6.64,6.63,6.632,5873.1
+1700377740000,6.632,6.648,6.631,6.636,9449.7
+1700377800000,6.636,6.639,6.629,6.638,8764.3
+1700377860000,6.637,6.638,6.629,6.629,3862.3
+1700377920000,6.629,6.634,6.621,6.624,5500.7
+1700377980000,6.623,6.632,6.62,6.623,6892.8
+1700378040000,6.622,6.622,6.599,6.601,2874.7
+1700378100000,6.601,6.625,6.601,6.62,7780.5
+1700378160000,6.621,6.626,6.616,6.616,1769.6
+1700378220000,6.616,6.619,6.6,6.611,7535.3
+1700378280000,6.611,6.611,6.596,6.609,5331.4
+1700378340000,6.609,6.618,6.608,6.609,3073.0
+1700378400000,6.61,6.61,6.594,6.596,6848.9
+1700378460000,6.595,6.615,6.592,6.615,5988.2
+1700378520000,6.615,6.615,6.603,6.605,4454.5
+1700378580000,6.605,6.605,6.59,6.594,4100.3
+1700378640000,6.593,6.593,6.578,6.59,12474.8
+1700378700000,6.59,6.602,6.59,6.595,4910.7
+1700378760000,6.595,6.599,6.592,6.599,2765.2
+1700378820000,6.599,6.601,6.593,6.594,2260.6
+1700378880000,6.594,6.596,6.592,6.592,1166.3
+1700378940000,6.592,6.602,6.568,6.584,41777.3
+1700379000000,6.583,6.586,6.573,6.573,7512.5
+1700379060000,6.573,6.579,6.564,6.578,8435.0
+1700379120000,6.577,6.577,6.554,6.561,15101.1
+1700379180000,6.562,6.566,6.558,6.566,9244.2
+1700379240000,6.566,6.573,6.558,6.56,6793.0
+1700379300000,6.56,6.561,6.541,6.55,10839.7
+1700379360000,6.55,6.562,6.545,6.557,12852.3
+1700379420000,6.557,6.562,6.55,6.559,8120.5
+1700379480000,6.56,6.564,6.547,6.55,7608.3
+1700379540000,6.55,6.557,6.548,6.556,2453.0
+1700379600000,6.556,6.558,6.55,6.551,3988.4
+1700379660000,6.551,6.552,6.548,6.551,2879.1
+1700379720000,6.551,6.557,6.548,6.556,2233.0
+1700379780000,6.556,6.558,6.551,6.551,3010.7
+1700379840000,6.551,6.556,6.551,6.555,2057.7
+1700379900000,6.554,6.554,6.543,6.548,8381.4
+1700379960000,6.549,6.558,6.549,6.555,4357.7
+1700380020000,6.555,6.555,6.537,6.537,8501.4
+1700380080000,6.538,6.546,6.538,6.54,1924.5
+1700380140000,6.539,6.543,6.534,6.534,5327.1
+1700380200000,6.536,6.537,6.522,6.53,5256.5
+1700380260000,6.53,6.542,6.527,6.541,3033.8
+1700380320000,6.541,6.552,6.541,6.545,3578.8
+1700380380000,6.545,6.545,6.537,6.544,4758.6
+1700380440000,6.544,6.547,6.537,6.537,4554.8
+1700380500000,6.536,6.537,6.52,6.52,5908.7
+1700380560000,6.521,6.523,6.501,6.52,6451.8
+1700380620000,6.52,6.524,6.516,6.523,2327.5
+1700380680000,6.524,6.535,6.524,6.532,2378.2
+1700380740000,6.531,6.538,6.528,6.538,3848.9
+1700380800000,6.537,6.541,6.516,6.516,6742.6
+1700380860000,6.515,6.524,6.509,6.523,4326.6
+1700380920000,6.522,6.523,6.514,6.522,3795.2
+1700380980000,6.523,6.524,6.511,6.511,3184.0
+1700381040000,6.511,6.519,6.482,6.493,50008.1
+1700381100000,6.493,6.497,6.476,6.493,16388.1
+1700381160000,6.493,6.497,6.492,6.495,6236.7
+1700381220000,6.495,6.505,6.493,6.504,17364.9
+1700381280000,6.504,6.505,6.452,6.454,40581.6
+1700381340000,6.454,6.461,6.449,6.457,29798.7
+1700381400000,6.456,6.459,6.45,6.458,17968.6
+1700381460000,6.459,6.46,6.453,6.458,9965.3
+1700381520000,6.458,6.459,6.417,6.429,51469.3
+1700381580000,6.428,6.454,6.427,6.45,14188.2
+1700381640000,6.451,6.46,6.451,6.455,7800.9
+1700381700000,6.456,6.461,6.454,6.46,10439.3
+1700381760000,6.459,6.462,6.453,6.455,7028.9
+1700381820000,6.456,6.473,6.454,6.473,12721.3
+1700381880000,6.473,6.48,6.461,6.461,11476.6
+1700381940000,6.462,6.466,6.457,6.462,5789.0
+1700382000000,6.463,6.463,6.455,6.461,2583.0
+1700382060000,6.46,6.461,6.457,6.461,1453.9
+1700382120000,6.461,6.464,6.456,6.461,4194.9
+1700382180000,6.46,6.466,6.458,6.464,4536.1
+1700382240000,6.465,6.469,6.46,6.466,4032.5
+1700382300000,6.466,6.47,6.462,6.467,5135.1
+1700382360000,6.466,6.467,6.463,6.464,1835.7
+1700382420000,6.463,6.465,6.458,6.46,4056.5
+1700382480000,6.461,6.465,6.456,6.464,4776.4
+1700382540000,6.462,6.465,6.461,6.463,1507.3
+1700382600000,6.463,6.47,6.463,6.47,2517.9
+1700382660000,6.47,6.47,6.462,6.464,1487.1
+1700382720000,6.463,6.465,6.457,6.459,3098.4
+1700382780000,6.458,6.461,6.454,6.455,6516.8
+1700382840000,6.454,6.459,6.451,6.459,5094.8
+1700382900000,6.458,6.467,6.458,6.462,3609.6
+1700382960000,6.462,6.462,6.44,6.44,4771.6
+1700383020000,6.439,6.443,6.434,6.437,6692.5
+1700383080000,6.437,6.437,6.42,6.422,9421.2
+1700383140000,6.423,6.427,6.418,6.423,4735.2
+1700383200000,6.422,6.423,6.406,6.41,13310.0
+1700383260000,6.41,6.428,6.41,6.428,3657.2
+1700383320000,6.427,6.428,6.415,6.418,3991.4
+1700383380000,6.419,6.424,6.419,6.423,2956.6
+1700383440000,6.424,6.425,6.414,6.42,4668.9
+1700383500000,6.419,6.424,6.415,6.416,4954.5
+1700383560000,6.416,6.42,6.403,6.405,7993.3
+1700383620000,6.406,6.409,6.401,6.403,4878.2
+1700383680000,6.403,6.404,6.387,6.397,15153.1
+1700383740000,6.398,6.401,6.398,6.399,1731.0
+1700383800000,6.4,6.401,6.384,6.386,8052.3
+1700383860000,6.386,6.397,6.383,6.397,2622.6
+1700383920000,6.397,6.397,6.366,6.386,24681.3
+1700383980000,6.387,6.396,6.386,6.387,6369.2
+1700384040000,6.387,6.393,6.385,6.391,4667.5
+1700384100000,6.39,6.394,6.387,6.394,2032.7
+1700384160000,6.394,6.395,6.378,6.379,5216.9
+1700384220000,6.38,6.386,6.375,6.377,5396.4
+1700384280000,6.378,6.395,6.378,6.394,5137.7
+1700384340000,6.395,6.397,6.381,6.394,8380.4
+1700384400000,6.395,6.402,6.392,6.4,4763.5
+1700384460000,6.4,6.402,6.396,6.398,3546.4
+1700384520000,6.398,6.398,6.387,6.389,9449.4
+1700384580000,6.386,6.386,6.369,6.383,10953.3
+1700384640000,6.382,6.387,6.381,6.386,808.8
+1700384700000,6.386,6.392,6.382,6.382,2541.4
+1700384760000,6.381,6.384,6.37,6.384,3447.6
+1700384820000,6.384,6.391,6.384,6.389,1590.9
+1700384880000,6.389,6.39,6.386,6.388,2864.3
+1700384940000,6.388,6.39,6.384,6.387,2142.4
+1700385000000,6.386,6.39,6.376,6.378,7667.1
+1700385060000,6.379,6.379,6.369,6.371,3201.6
+1700385120000,6.372,6.374,6.364,6.366,4136.7
+1700385180000,6.367,6.386,6.367,6.386,3333.2
+1700385240000,6.387,6.389,6.376,6.377,3200.1
+1700385300000,6.377,6.383,6.374,6.383,2312.6
+1700385360000,6.383,6.386,6.381,6.381,1686.0
+1700385420000,6.382,6.39,6.382,6.389,5331.6
+1700385480000,6.39,6.395,6.39,6.393,3748.6
+1700385540000,6.393,6.4,6.392,6.398,1918.0
+1700385600000,6.398,6.418,6.398,6.417,7600.3
+1700385660000,6.418,6.428,6.414,6.426,14355.8
+1700385720000,6.426,6.441,6.423,6.429,13158.4
+1700385780000,6.43,6.433,6.425,6.427,6723.8
+1700385840000,6.426,6.435,6.424,6.435,5673.5
+1700385900000,6.435,6.446,6.435,6.44,9252.2
+1700385960000,6.439,6.439,6.426,6.43,2587.1
+1700386020000,6.43,6.434,6.429,6.429,1477.4
+1700386080000,6.429,6.43,6.419,6.42,6110.2
+1700386140000,6.42,6.429,6.418,6.429,3580.4
+1700386200000,6.43,6.43,6.422,6.424,1903.7
+1700386260000,6.423,6.426,6.42,6.425,2999.2
+1700386320000,6.424,6.428,6.423,6.428,1078.7
+1700386380000,6.428,6.434,6.428,6.434,5370.5
+1700386440000,6.434,6.437,6.427,6.427,3064.2
+1700386500000,6.426,6.43,6.424,6.43,2030.4
+1700386560000,6.43,6.437,6.43,6.434,1924.4
+1700386620000,6.434,6.434,6.419,6.419,4903.3
+1700386680000,6.42,6.425,6.42,6.425,1356.5
+1700386740000,6.424,6.424,6.416,6.418,3657.6
+1700386800000,6.419,6.428,6.419,6.428,1962.7
+1700386860000,6.428,6.433,6.428,6.43,3055.9
+1700386920000,6.43,6.436,6.418,6.418,11053.1
+1700386980000,6.418,6.418,6.413,6.417,4110.5
+1700387040000,6.417,6.418,6.412,6.412,2629.7
+1700387100000,6.413,6.425,6.413,6.424,2296.4
+1700387160000,6.423,6.424,6.411,6.411,1386.6
+1700387220000,6.411,6.412,6.407,6.412,1903.3
+1700387280000,6.412,6.412,6.406,6.409,3391.2
+1700387340000,6.41,6.419,6.41,6.414,1780.3
+1700387400000,6.414,6.414,6.404,6.404,3352.9
+1700387460000,6.405,6.408,6.4,6.408,3195.1
+1700387520000,6.407,6.408,6.4,6.4,1672.5
+1700387580000,6.4,6.402,6.391,6.391,5011.9
+1700387640000,6.391,6.392,6.383,6.387,4741.4
+1700387700000,6.388,6.404,6.388,6.402,3892.6
+1700387760000,6.402,6.403,6.398,6.398,1781.3
+1700387820000,6.399,6.407,6.398,6.405,2907.9
+1700387880000,6.404,6.404,6.395,6.399,1977.1
+1700387940000,6.399,6.408,6.397,6.404,4062.3
+1700388000000,6.405,6.406,6.4,6.403,2213.8
+1700388060000,6.402,6.402,6.38,6.385,9895.3
+1700388120000,6.385,6.401,6.385,6.4,3020.3
+1700388180000,6.4,6.4,6.386,6.386,2943.2
+1700388240000,6.385,6.39,6.381,6.384,4244.7
+1700388300000,6.383,6.384,6.377,6.377,3993.8
+1700388360000,6.378,6.381,6.376,6.376,1811.9
+1700388420000,6.376,6.377,6.354,6.36,20938.8
+1700388480000,6.361,6.364,6.354,6.355,6600.2
+1700388540000,6.355,6.355,6.341,6.351,12032.6
+1700388600000,6.351,6.372,6.351,6.366,9294.0
+1700388660000,6.365,6.365,6.355,6.361,5030.1
+1700388720000,6.362,6.369,6.352,6.366,4580.0
+1700388780000,6.367,6.371,6.367,6.369,3442.1
+1700388840000,6.369,6.369,6.364,6.365,1134.8
+1700388900000,6.364,6.365,6.361,6.364,1930.6
+1700388960000,6.364,6.376,6.364,6.368,6251.2
+1700389020000,6.368,6.369,6.354,6.359,3862.6
+1700389080000,6.358,6.358,6.352,6.355,4019.0
+1700389140000,6.355,6.361,6.354,6.357,2739.0
+1700389200000,6.358,6.367,6.358,6.365,2859.5
+1700389260000,6.365,6.365,6.361,6.365,1197.9
+1700389320000,6.365,6.37,6.354,6.361,3685.5
+1700389380000,6.36,6.364,6.359,6.364,1483.4
+1700389440000,6.363,6.364,6.354,6.354,4149.2
+1700389500000,6.355,6.357,6.348,6.348,2649.5
+1700389560000,6.347,6.347,6.328,6.344,9425.0
+1700389620000,6.344,6.345,6.34,6.344,2421.0
+1700389680000,6.343,6.344,6.338,6.342,2688.0
+1700389740000,6.342,6.345,6.337,6.343,4584.0
+1700389800000,6.344,6.345,6.332,6.34,12486.9
+1700389860000,6.341,6.353,6.339,6.351,4113.9
+1700389920000,6.35,6.35,6.338,6.345,2695.6
+1700389980000,6.345,6.358,6.345,6.358,1869.5
+1700390040000,6.358,6.364,6.358,6.362,3585.0
+1700390100000,6.361,6.362,6.356,6.361,3311.0
+1700390160000,6.361,6.365,6.359,6.359,1898.1
+1700390220000,6.359,6.36,6.353,6.355,1948.0
+1700390280000,6.355,6.356,6.352,6.352,2408.5
+1700390340000,6.351,6.352,6.343,6.351,1948.3
+1700390400000,6.351,6.359,6.351,6.358,1763.7
+1700390460000,6.357,6.358,6.352,6.352,1066.8
+1700390520000,6.353,6.36,6.353,6.36,1470.2
+1700390580000,6.359,6.359,6.35,6.352,4749.0
+1700390640000,6.352,6.353,6.346,6.348,1563.3
+1700390700000,6.349,6.363,6.348,6.36,3018.6
+1700390760000,6.36,6.366,6.358,6.36,4228.4
+1700390820000,6.36,6.368,6.356,6.366,6660.7
+1700390880000,6.364,6.369,6.364,6.365,3091.1
+1700390940000,6.364,6.367,6.361,6.367,1843.4
+1700391000000,6.368,6.368,6.365,6.366,1031.1
+1700391060000,6.365,6.366,6.36,6.364,862.5
+1700391120000,6.364,6.37,6.363,6.369,646.2
+1700391180000,6.368,6.376,6.368,6.376,1583.9
+1700391240000,6.376,6.376,6.363,6.363,3544.9
+1700391300000,6.364,6.366,6.363,6.365,2938.0
+1700391360000,6.364,6.364,6.354,6.356,1645.9
+1700391420000,6.356,6.356,6.347,6.349,3167.5
+1700391480000,6.35,6.359,6.349,6.358,1904.4
+1700391540000,6.359,6.359,6.347,6.347,2137.2
+1700391600000,6.347,6.353,6.344,6.352,2736.9
+1700391660000,6.352,6.363,6.351,6.362,3399.5
+1700391720000,6.363,6.364,6.356,6.361,3188.3
+1700391780000,6.361,6.365,6.359,6.362,3435.4
+1700391840000,6.362,6.363,6.35,6.35,3190.9
+1700391900000,6.351,6.357,6.35,6.354,2695.8
+1700391960000,6.353,6.366,6.353,6.366,1792.7
+1700392020000,6.367,6.367,6.358,6.361,2282.4
+1700392080000,6.361,6.367,6.361,6.367,1055.7
+1700392140000,6.367,6.369,6.366,6.369,1300.3
+1700392200000,6.369,6.373,6.364,6.364,4969.8
+1700392260000,6.363,6.368,6.362,6.366,1944.7
+1700392320000,6.367,6.367,6.362,6.362,633.4
+1700392380000,6.361,6.361,6.353,6.359,4351.3
+1700392440000,6.359,6.367,6.358,6.366,4113.9
+1700392500000,6.367,6.378,6.367,6.376,2250.8
+1700392560000,6.377,6.381,6.374,6.375,4332.5
+1700392620000,6.375,6.375,6.355,6.361,7039.4
+1700392680000,6.36,6.36,6.337,6.348,9222.5
+1700392740000,6.347,6.348,6.338,6.342,4095.2
+1700392800000,6.343,6.36,6.342,6.36,4011.5
+1700392860000,6.359,6.36,6.338,6.339,5569.6
+1700392920000,6.34,6.35,6.337,6.34,2363.5
+1700392980000,6.342,6.351,6.331,6.336,12219.3
+1700393040000,6.337,6.34,6.33,6.338,2754.9
+1700393100000,6.338,6.345,6.318,6.336,10032.7
+1700393160000,6.335,6.339,6.325,6.333,6750.5
+1700393220000,6.332,6.337,6.324,6.334,4417.2
+1700393280000,6.335,6.335,6.33,6.331,2708.6
+1700393340000,6.331,6.331,6.319,6.32,3156.0
+1700393400000,6.32,6.321,6.309,6.313,13097.9
+1700393460000,6.313,6.332,6.308,6.332,3746.8
+1700393520000,6.333,6.355,6.333,6.352,3210.0
+1700393580000,6.353,6.368,6.352,6.357,6218.3
+1700393640000,6.357,6.363,6.354,6.359,3669.5
+1700393700000,6.357,6.363,6.345,6.361,4763.1
+1700393760000,6.361,6.37,6.358,6.368,2592.6
+1700393820000,6.368,6.383,6.36,6.363,18871.8
+1700393880000,6.364,6.366,6.359,6.365,2224.4
+1700393940000,6.363,6.365,6.361,6.361,1456.5
+1700394000000,6.362,6.373,6.359,6.373,2367.1
+1700394060000,6.373,6.376,6.365,6.365,3340.9
+1700394120000,6.366,6.37,6.364,6.365,1830.2
+1700394180000,6.364,6.37,6.359,6.362,3538.3
+1700394240000,6.363,6.364,6.357,6.357,1449.5
+1700394300000,6.357,6.36,6.355,6.356,2682.8
+1700394360000,6.357,6.368,6.357,6.368,2277.9
+1700394420000,6.368,6.375,6.367,6.375,1428.3
+1700394480000,6.376,6.383,6.376,6.38,3372.3
+1700394540000,6.38,6.38,6.368,6.371,1358.7
+1700394600000,6.37,6.37,6.364,6.367,1042.3
+1700394660000,6.367,6.369,6.365,6.366,395.7
+1700394720000,6.365,6.369,6.363,6.365,1741.2
+1700394780000,6.365,6.368,6.358,6.36,2866.1
+1700394840000,6.358,6.361,6.351,6.354,2832.3
+1700394900000,6.355,6.36,6.355,6.357,1556.0
+1700394960000,6.358,6.36,6.353,6.356,1597.4
+1700395020000,6.355,6.355,6.35,6.353,3335.2
+1700395080000,6.354,6.356,6.35,6.356,1791.7
+1700395140000,6.356,6.364,6.355,6.364,2264.3
+1700395200000,6.363,6.366,6.356,6.359,3418.4
+1700395260000,6.358,6.379,6.349,6.375,7299.2
+1700395320000,6.377,6.389,6.375,6.386,12092.9
+1700395380000,6.385,6.386,6.38,6.386,4411.9
+1700395440000,6.386,6.391,6.384,6.388,2735.1
+1700395500000,6.387,6.392,6.383,6.392,3413.7
+1700395560000,6.393,6.402,6.393,6.401,6909.4
+1700395620000,6.402,6.405,6.395,6.397,5280.2
+1700395680000,6.398,6.403,6.391,6.392,2957.1
+1700395740000,6.392,6.394,6.389,6.394,3006.7
+1700395800000,6.394,6.4,6.388,6.394,5912.1
+1700395860000,6.393,6.394,6.388,6.391,1404.6
+1700395920000,6.392,6.396,6.389,6.391,2364.3
+1700395980000,6.39,6.39,6.383,6.384,2080.3
+1700396040000,6.384,6.388,6.38,6.388,4248.2
+1700396100000,6.388,6.389,6.381,6.382,2485.3
+1700396160000,6.383,6.386,6.379,6.379,2328.5
+1700396220000,6.38,6.382,6.375,6.376,1380.4
+1700396280000,6.377,6.383,6.377,6.381,1247.5
+1700396340000,6.382,6.388,6.381,6.383,2786.1
+1700396400000,6.383,6.385,6.365,6.365,15383.6
+1700396460000,6.365,6.367,6.361,6.365,2564.7
+1700396520000,6.366,6.369,6.356,6.363,3514.2
+1700396580000,6.364,6.366,6.362,6.362,1011.9
+1700396640000,6.362,6.363,6.355,6.359,1741.8
+1700396700000,6.359,6.363,6.342,6.342,7598.3
+1700396760000,6.341,6.341,6.328,6.333,5000.8
+1700396820000,6.334,6.337,6.325,6.33,6412.1
+1700396880000,6.33,6.348,6.328,6.344,4955.3
+1700396940000,6.345,6.352,6.342,6.351,2148.0
+1700397000000,6.352,6.353,6.343,6.344,2402.8
+1700397060000,6.343,6.343,6.316,6.321,7014.4
+1700397120000,6.322,6.33,6.318,6.321,5161.7
+1700397180000,6.321,6.326,6.318,6.319,5080.2
+1700397240000,6.319,6.328,6.319,6.326,3428.4
+1700397300000,6.326,6.327,6.314,6.32,2755.9
+1700397360000,6.319,6.334,6.319,6.334,2836.2
+1700397420000,6.334,6.355,6.334,6.346,5114.5
+1700397480000,6.343,6.345,6.328,6.328,2440.1
+1700397540000,6.328,6.34,6.328,6.336,3844.9
+1700397600000,6.337,6.341,6.329,6.332,2049.7
+1700397660000,6.333,6.335,6.327,6.329,2910.8
+1700397720000,6.331,6.337,6.331,6.337,1353.4
+1700397780000,6.333,6.333,6.326,6.329,1467.0
+1700397840000,6.328,6.331,6.326,6.327,1134.7
+1700397900000,6.328,6.337,6.325,6.325,1889.5
+1700397960000,6.324,6.333,6.323,6.333,1694.2
+1700398020000,6.332,6.336,6.331,6.334,832.6
+1700398080000,6.335,6.337,6.331,6.335,3166.2
+1700398140000,6.334,6.341,6.332,6.341,1950.2
+1700398200000,6.34,6.347,6.34,6.346,1515.2
+1700398260000,6.347,6.355,6.347,6.351,2328.3
+1700398320000,6.351,6.352,6.341,6.341,3007.5
+1700398380000,6.341,6.344,6.338,6.342,3598.6
+1700398440000,6.341,6.341,6.329,6.329,4843.0
+1700398500000,6.329,6.337,6.329,6.335,3329.0
+1700398560000,6.335,6.338,6.332,6.333,2561.8
+1700398620000,6.332,6.334,6.326,6.328,3997.4
+1700398680000,6.329,6.334,6.329,6.334,1243.7
+1700398740000,6.333,6.337,6.333,6.336,689.5
+1700398800000,6.336,6.342,6.33,6.33,3361.6
+1700398860000,6.331,6.339,6.327,6.339,1626.0
+1700398920000,6.34,6.344,6.337,6.344,1307.3
+1700398980000,6.344,6.364,6.344,6.364,3840.1
+1700399040000,6.365,6.369,6.361,6.363,3874.2
+1700399100000,6.364,6.378,6.362,6.375,3925.9
+1700399160000,6.375,6.375,6.372,6.373,3005.7
+1700399220000,6.374,6.374,6.365,6.367,3491.5
+1700399280000,6.367,6.375,6.366,6.375,1870.5
+1700399340000,6.375,6.383,6.375,6.383,3906.8
+1700399400000,6.383,6.389,6.377,6.377,5466.9
+1700399460000,6.376,6.376,6.364,6.364,2438.6
+1700399520000,6.365,6.373,6.36,6.361,4953.7
+1700399580000,6.361,6.367,6.361,6.364,3034.2
+1700399640000,6.364,6.375,6.364,6.373,932.2
+1700399700000,6.373,6.377,6.362,6.371,4303.8
+1700399760000,6.371,6.384,6.368,6.382,3674.0
+1700399820000,6.382,6.383,6.378,6.381,1716.7
+1700399880000,6.381,6.382,6.366,6.366,3215.8
+1700399940000,6.366,6.372,6.361,6.369,2388.6
+1700400000000,6.369,6.372,6.368,6.372,588.2
+1700400060000,6.373,6.387,6.373,6.386,3804.1
+1700400120000,6.384,6.384,6.378,6.383,1681.3
+1700400180000,6.384,6.396,6.383,6.395,9112.7
+1700400240000,6.393,6.394,6.386,6.386,2889.7
+1700400300000,6.386,6.388,6.375,6.381,3842.7
+1700400360000,6.383,6.389,6.383,6.387,1913.6
+1700400420000,6.388,6.393,6.388,6.391,2148.3
+1700400480000,6.392,6.397,6.389,6.396,2794.7
+1700400540000,6.398,6.401,6.397,6.398,1275.8
+1700400600000,6.399,6.404,6.394,6.394,3831.7
+1700400660000,6.395,6.397,6.388,6.395,2553.8
+1700400720000,6.396,6.398,6.384,6.389,4938.7
+1700400780000,6.39,6.395,6.388,6.388,3209.9
+1700400840000,6.387,6.403,6.386,6.403,3141.6
+1700400900000,6.402,6.402,6.395,6.398,1801.4
+1700400960000,6.399,6.399,6.386,6.398,2671.2
+1700401020000,6.398,6.405,6.398,6.403,2517.9
+1700401080000,6.403,6.403,6.399,6.4,3591.1
+1700401140000,6.401,6.405,6.394,6.398,6892.8
+1700401200000,6.397,6.404,6.397,6.398,2486.0
+1700401260000,6.397,6.397,6.389,6.394,2565.2
+1700401320000,6.395,6.396,6.389,6.389,2843.1
+1700401380000,6.389,6.39,6.387,6.389,1284.3
+1700401440000,6.389,6.389,6.385,6.387,2548.1
+1700401500000,6.387,6.389,6.382,6.383,1604.4
+1700401560000,6.384,6.384,6.371,6.371,3733.9
+1700401620000,6.372,6.377,6.362,6.377,8754.7
+1700401680000,6.377,6.383,6.376,6.381,3071.8
+1700401740000,6.38,6.38,6.364,6.364,4768.4
+1700401800000,6.363,6.365,6.361,6.365,2034.3
+1700401860000,6.365,6.373,6.364,6.365,2038.7
+1700401920000,6.364,6.369,6.36,6.368,2827.4
+1700401980000,6.37,6.372,6.368,6.368,741.4
+1700402040000,6.369,6.376,6.369,6.372,1829.9
+1700402100000,6.371,6.371,6.36,6.36,1533.1
+1700402160000,6.361,6.365,6.36,6.362,2398.3
+1700402220000,6.362,6.365,6.361,6.364,2395.5
+1700402280000,6.363,6.363,6.36,6.361,563.6
+1700402340000,6.361,6.363,6.357,6.357,1727.0
+1700402400000,6.357,6.361,6.351,6.356,6663.6
+1700402460000,6.357,6.363,6.353,6.355,2283.2
+1700402520000,6.355,6.356,6.349,6.349,2050.8
+1700402580000,6.348,6.348,6.335,6.336,7813.0
+1700402640000,6.336,6.336,6.325,6.328,5443.5
+1700402700000,6.328,6.332,6.318,6.327,6407.0
+1700402760000,6.327,6.331,6.316,6.318,4954.5
+1700402820000,6.319,6.321,6.315,6.317,3805.5
+1700402880000,6.318,6.326,6.315,6.323,6515.6
+1700402940000,6.323,6.33,6.319,6.328,2943.6
+1700403000000,6.328,6.336,6.325,6.336,3729.3
+1700403060000,6.335,6.336,6.32,6.322,6777.9
+1700403120000,6.322,6.326,6.316,6.316,4562.8
+1700403180000,6.318,6.327,6.315,6.324,9507.4
+1700403240000,6.327,6.333,6.324,6.325,2240.2
+1700403300000,6.326,6.327,6.308,6.314,8760.3
+1700403360000,6.315,6.322,6.311,6.322,7430.4
+1700403420000,6.322,6.326,6.318,6.326,4327.2
+1700403480000,6.326,6.328,6.323,6.326,2436.6
+1700403540000,6.328,6.339,6.328,6.334,4983.7
+1700403600000,6.334,6.334,6.326,6.334,2237.1
+1700403660000,6.334,6.344,6.334,6.342,3527.4
+1700403720000,6.343,6.36,6.343,6.35,4974.1
+1700403780000,6.35,6.352,6.346,6.352,2108.0
+1700403840000,6.349,6.355,6.349,6.352,1455.6
+1700403900000,6.353,6.36,6.349,6.36,3755.0
+1700403960000,6.359,6.362,6.357,6.361,4686.6
+1700404020000,6.361,6.366,6.357,6.361,2439.1
+1700404080000,6.36,6.362,6.357,6.357,1227.4
+1700404140000,6.358,6.362,6.358,6.361,1787.6
+1700404200000,6.361,6.364,6.358,6.362,2151.1
+1700404260000,6.362,6.362,6.342,6.342,3655.6
+1700404320000,6.341,6.351,6.338,6.341,2958.1
+1700404380000,6.34,6.34,6.334,6.337,3854.9
+1700404440000,6.337,6.337,6.33,6.331,2832.6
+1700404500000,6.332,6.333,6.322,6.322,3072.0
+1700404560000,6.324,6.327,6.32,6.322,4176.9
+1700404620000,6.323,6.329,6.323,6.327,1299.5
+1700404680000,6.327,6.328,6.322,6.325,2012.6
+1700404740000,6.325,6.326,6.322,6.325,1135.4
+1700404800000,6.324,6.328,6.324,6.328,1082.5
+1700404860000,6.328,6.33,6.321,6.321,1379.1
+1700404920000,6.322,6.329,6.322,6.327,2180.7
+1700404980000,6.328,6.331,6.327,6.328,2244.8
+1700405040000,6.328,6.33,6.323,6.329,2724.1
+1700405100000,6.328,6.329,6.324,6.324,1882.7
+1700405160000,6.325,6.33,6.324,6.327,2770.3
+1700405220000,6.327,6.327,6.318,6.32,2106.6
+1700405280000,6.32,6.322,6.318,6.32,1624.3
+1700405340000,6.319,6.319,6.317,6.317,219.7
+1700405400000,6.318,6.318,6.31,6.313,9641.0
+1700405460000,6.312,6.313,6.303,6.303,4443.3
+1700405520000,6.302,6.305,6.285,6.288,16062.7
+1700405580000,6.29,6.297,6.286,6.288,7047.8
+1700405640000,6.288,6.296,6.284,6.284,5732.6
+1700405700000,6.285,6.291,6.284,6.29,7605.6
+1700405760000,6.291,6.302,6.291,6.301,4282.0
+1700405820000,6.3,6.3,6.287,6.289,3551.2
+1700405880000,6.289,6.292,6.287,6.287,1912.2
+1700405940000,6.288,6.296,6.288,6.29,6213.8
+1700406000000,6.29,6.296,6.28,6.284,5628.6
+1700406060000,6.284,6.288,6.275,6.283,6472.6
+1700406120000,6.282,6.285,6.273,6.275,2869.0
+1700406180000,6.274,6.28,6.271,6.274,4820.7
+1700406240000,6.274,6.274,6.254,6.26,12648.4
+1700406300000,6.26,6.263,6.254,6.26,4420.2
+1700406360000,6.261,6.278,6.261,6.278,3048.7
+1700406420000,6.278,6.283,6.276,6.278,6193.7
+1700406480000,6.279,6.287,6.279,6.286,2703.8
+1700406540000,6.285,6.295,6.285,6.293,3633.4
+1700406600000,6.292,6.292,6.281,6.284,4926.8
+1700406660000,6.285,6.286,6.272,6.282,7705.0
+1700406720000,6.281,6.281,6.267,6.267,1077.9
+1700406780000,6.267,6.277,6.265,6.269,5595.7
+1700406840000,6.269,6.271,6.266,6.271,1504.0
+1700406900000,6.27,6.279,6.268,6.279,3025.9
+1700406960000,6.28,6.286,6.274,6.276,3861.6
+1700407020000,6.276,6.287,6.276,6.286,3267.5
+1700407080000,6.285,6.31,6.284,6.306,6462.3
+1700407140000,6.304,6.32,6.299,6.316,6837.0
+1700407200000,6.316,6.322,6.31,6.319,6579.3
+1700407260000,6.318,6.335,6.318,6.329,3385.5
+1700407320000,6.327,6.348,6.327,6.348,7428.3
+1700407380000,6.347,6.35,6.341,6.345,4379.2
+1700407440000,6.344,6.348,6.34,6.345,2856.5
+1700407500000,6.344,6.357,6.342,6.352,6366.8
+1700407560000,6.353,6.353,6.345,6.346,1368.9
+1700407620000,6.348,6.354,6.348,6.348,2252.0
+1700407680000,6.348,6.351,6.341,6.341,2229.2
+1700407740000,6.342,6.355,6.342,6.351,4216.9
+1700407800000,6.351,6.364,6.35,6.364,2105.1
+1700407860000,6.365,6.37,6.355,6.355,6441.9
+1700407920000,6.356,6.361,6.35,6.352,3512.6
+1700407980000,6.351,6.363,6.35,6.357,4458.8
+1700408040000,6.357,6.361,6.353,6.36,2817.2
+1700408100000,6.36,6.369,6.36,6.369,3035.4
+1700408160000,6.368,6.37,6.367,6.369,1134.2
+1700408220000,6.37,6.38,6.37,6.379,5125.0
+1700408280000,6.378,6.383,6.375,6.381,3494.9
+1700408340000,6.381,6.381,6.371,6.371,2034.8
+1700408400000,6.372,6.377,6.37,6.376,1603.3
+1700408460000,6.376,6.376,6.367,6.368,1877.3
+1700408520000,6.37,6.37,6.356,6.362,3464.8
+1700408580000,6.363,6.371,6.352,6.352,3534.8
+1700408640000,6.353,6.362,6.353,6.362,1700.6
+1700408700000,6.361,6.372,6.36,6.37,1431.9
+1700408760000,6.369,6.374,6.365,6.369,3534.5
+1700408820000,6.372,6.377,6.368,6.376,1892.1
+1700408880000,6.376,6.379,6.373,6.375,2193.4
+1700408940000,6.375,6.375,6.363,6.37,2569.8
+1700409000000,6.371,6.376,6.355,6.357,6129.6
+1700409060000,6.358,6.366,6.355,6.366,3642.5
+1700409120000,6.366,6.369,6.357,6.362,1682.2
+1700409180000,6.361,6.364,6.358,6.364,2125.2
+1700409240000,6.363,6.368,6.363,6.366,189.6
+1700409300000,6.365,6.366,6.361,6.364,1014.3
+1700409360000,6.364,6.373,6.361,6.362,1652.4
+1700409420000,6.361,6.368,6.36,6.366,2486.6
+1700409480000,6.364,6.367,6.363,6.364,232.4
+1700409540000,6.365,6.376,6.365,6.375,1856.5
+1700409600000,6.375,6.379,6.372,6.377,2508.9
+1700409660000,6.377,6.38,6.36,6.361,2264.6
+1700409720000,6.36,6.364,6.354,6.359,5228.3
+1700409780000,6.361,6.362,6.355,6.357,1002.2
+1700409840000,6.357,6.361,6.355,6.358,1853.9
+1700409900000,6.358,6.379,6.358,6.378,3205.4
+1700409960000,6.378,6.378,6.369,6.374,2035.9
+1700410020000,6.373,6.376,6.369,6.375,2600.2
+1700410080000,6.374,6.376,6.373,6.374,1132.8
+1700410140000,6.374,6.385,6.374,6.383,3217.1
+1700410200000,6.381,6.385,6.378,6.383,4485.7
+1700410260000,6.383,6.397,6.383,6.394,5139.7
+1700410320000,6.394,6.395,6.388,6.392,3641.6
+1700410380000,6.392,6.401,6.392,6.396,3943.5
+1700410440000,6.397,6.399,6.392,6.393,13245.9
+1700410500000,6.393,6.394,6.388,6.39,3385.6
+1700410560000,6.388,6.389,6.376,6.385,5354.3
+1700410620000,6.386,6.387,6.371,6.372,5483.4
+1700410680000,6.372,6.38,6.37,6.375,4943.2
+1700410740000,6.376,6.38,6.375,6.379,1733.2
+1700410800000,6.378,6.384,6.371,6.373,4585.6
+1700410860000,6.373,6.377,6.37,6.37,1678.1
+1700410920000,6.371,6.371,6.365,6.367,1011.0
+1700410980000,6.367,6.374,6.367,6.373,2234.1
+1700411040000,6.374,6.374,6.369,6.372,633.6
+1700411100000,6.372,6.373,6.361,6.363,2181.6
+1700411160000,6.362,6.362,6.345,6.356,8149.2
+1700411220000,6.355,6.355,6.33,6.331,16744.3
+1700411280000,6.332,6.336,6.331,6.333,5970.8
+1700411340000,6.332,6.342,6.322,6.338,8639.4
+1700411400000,6.339,6.346,6.339,6.342,2972.2
+1700411460000,6.343,6.346,6.325,6.327,3681.7
+1700411520000,6.327,6.348,6.327,6.344,3558.2
+1700411580000,6.344,6.349,6.344,6.348,2367.2
+1700411640000,6.348,6.357,6.345,6.355,3279.6
+1700411700000,6.353,6.355,6.346,6.349,2559.5
+1700411760000,6.348,6.353,6.339,6.344,5016.3
+1700411820000,6.344,6.348,6.34,6.345,1904.6
+1700411880000,6.347,6.352,6.346,6.349,2559.2
+1700411940000,6.347,6.348,6.344,6.348,613.3
+1700412000000,6.347,6.353,6.345,6.353,443.2
+1700412060000,6.353,6.354,6.349,6.351,1328.8
+1700412120000,6.352,6.361,6.349,6.35,4738.1
+1700412180000,6.35,6.355,6.346,6.346,1194.6
+1700412240000,6.347,6.351,6.344,6.344,1247.4
+1700412300000,6.344,6.345,6.338,6.341,2411.9
+1700412360000,6.34,6.355,6.338,6.342,4083.5
+1700412420000,6.343,6.35,6.343,6.349,1280.9
+1700412480000,6.35,6.354,6.35,6.354,566.8
+1700412540000,6.354,6.354,6.348,6.348,2156.9
+1700412600000,6.348,6.348,6.339,6.343,3222.0
+1700412660000,6.343,6.348,6.342,6.344,896.6
+1700412720000,6.344,6.346,6.343,6.343,278.4
+1700412780000,6.343,6.349,6.343,6.346,2871.0
+1700412840000,6.346,6.349,6.341,6.341,608.2
+1700412900000,6.339,6.339,6.335,6.335,1136.9
+1700412960000,6.336,6.338,6.332,6.338,2385.6
+1700413020000,6.338,6.342,6.336,6.339,1228.4
+1700413080000,6.338,6.342,6.336,6.338,1915.3
+1700413140000,6.338,6.341,6.334,6.334,2154.0
+1700413200000,6.335,6.339,6.327,6.327,3899.3
+1700413260000,6.327,6.352,6.326,6.351,4542.5
+1700413320000,6.351,6.354,6.347,6.349,2616.1
+1700413380000,6.348,6.352,6.346,6.348,3061.9
+1700413440000,6.348,6.348,6.343,6.344,1602.5
+1700413500000,6.343,6.358,6.342,6.358,2613.5
+1700413560000,6.36,6.363,6.358,6.361,2149.5
+1700413620000,6.361,6.366,6.36,6.363,2290.0
+1700413680000,6.364,6.367,6.358,6.363,2093.4
+1700413740000,6.361,6.364,6.359,6.364,1425.4
+1700413800000,6.364,6.364,6.354,6.354,1939.5
+1700413860000,6.354,6.356,6.348,6.351,961.4
+1700413920000,6.349,6.353,6.344,6.351,1327.9
+1700413980000,6.351,6.361,6.35,6.359,2091.7
+1700414040000,6.36,6.361,6.358,6.361,786.4
+1700414100000,6.361,6.362,6.356,6.358,2327.8
+1700414160000,6.358,6.368,6.358,6.366,1616.2
+1700414220000,6.366,6.376,6.366,6.373,1218.0
+1700414280000,6.374,6.375,6.37,6.371,1315.7
+1700414340000,6.37,6.374,6.367,6.37,3587.4
+1700414400000,6.37,6.37,6.366,6.368,1069.0
+1700414460000,6.369,6.377,6.368,6.374,6534.5
+1700414520000,6.374,6.377,6.371,6.375,2300.6
+1700414580000,6.374,6.374,6.369,6.372,1233.8
+1700414640000,6.371,6.373,6.368,6.372,1312.1
+1700414700000,6.372,6.372,6.366,6.367,1324.5
+1700414760000,6.367,6.367,6.364,6.364,1143.7
+1700414820000,6.364,6.37,6.364,6.37,1756.5
+1700414880000,6.37,6.375,6.37,6.372,872.5
+1700414940000,6.372,6.385,6.372,6.383,2773.2
+1700415000000,6.383,6.384,6.379,6.384,2792.3
+1700415060000,6.384,6.388,6.383,6.385,2850.4
+1700415120000,6.385,6.389,6.383,6.388,2943.6
+1700415180000,6.388,6.393,6.388,6.39,1638.7
+1700415240000,6.389,6.39,6.385,6.388,3423.6
+1700415300000,6.387,6.389,6.384,6.387,2974.9
+1700415360000,6.387,6.387,6.383,6.384,1321.7
+1700415420000,6.383,6.384,6.38,6.38,1512.6
+1700415480000,6.381,6.383,6.38,6.381,2369.4
+1700415540000,6.38,6.382,6.378,6.381,922.5
+1700415600000,6.382,6.387,6.382,6.386,4349.4
+1700415660000,6.386,6.388,6.385,6.387,2477.5
+1700415720000,6.387,6.388,6.379,6.38,3244.3
+1700415780000,6.379,6.379,6.368,6.37,2765.2
+1700415840000,6.37,6.37,6.366,6.368,2533.0
+1700415900000,6.369,6.376,6.368,6.369,4965.8
+1700415960000,6.37,6.37,6.358,6.358,1075.4
+1700416020000,6.358,6.358,6.344,6.348,4540.1
+1700416080000,6.349,6.354,6.346,6.348,3517.3
+1700416140000,6.347,6.354,6.342,6.354,3257.2
+1700416200000,6.354,6.357,6.346,6.356,2892.1
+1700416260000,6.355,6.355,6.35,6.35,754.1
+1700416320000,6.35,6.35,6.345,6.346,1164.7
+1700416380000,6.346,6.356,6.346,6.355,1795.2
+1700416440000,6.354,6.361,6.354,6.36,1931.9
+1700416500000,6.36,6.372,6.359,6.368,2045.9
+1700416560000,6.369,6.372,6.364,6.367,3364.8
+1700416620000,6.366,6.366,6.361,6.364,2440.1
+1700416680000,6.363,6.363,6.354,6.36,2421.6
+1700416740000,6.36,6.369,6.36,6.366,1519.9
+1700416800000,6.366,6.367,6.356,6.356,2842.7
+1700416860000,6.356,6.363,6.353,6.36,2659.8
+1700416920000,6.36,6.367,6.36,6.366,2687.3
+1700416980000,6.365,6.366,6.358,6.361,5427.3
+1700417040000,6.362,6.367,6.362,6.365,1019.5
+1700417100000,6.365,6.367,6.358,6.361,2633.6
+1700417160000,6.36,6.366,6.359,6.364,1633.6
+1700417220000,6.363,6.363,6.357,6.359,3661.6
+1700417280000,6.36,6.363,6.359,6.361,523.9
+1700417340000,6.361,6.361,6.352,6.354,2416.3
+1700417400000,6.354,6.358,6.354,6.358,1931.8
+1700417460000,6.357,6.365,6.352,6.363,3124.1
+1700417520000,6.364,6.366,6.362,6.365,639.9
+1700417580000,6.364,6.368,6.364,6.365,3303.2
+1700417640000,6.365,6.365,6.362,6.362,287.3
+1700417700000,6.363,6.364,6.36,6.362,898.2
+1700417760000,6.363,6.377,6.363,6.377,2619.4
+1700417820000,6.376,6.378,6.376,6.378,835.9
+1700417880000,6.379,6.392,6.379,6.388,7283.7
+1700417940000,6.388,6.392,6.388,6.39,1883.7
+1700418000000,6.39,6.394,6.388,6.393,3064.8
+1700418060000,6.393,6.399,6.393,6.399,4206.0
+1700418120000,6.4,6.407,6.395,6.395,7167.4
+1700418180000,6.396,6.401,6.396,6.396,3455.2
+1700418240000,6.397,6.401,6.393,6.399,4724.5
+1700418300000,6.398,6.399,6.393,6.395,5028.8
+1700418360000,6.395,6.399,6.393,6.399,4772.7
+1700418420000,6.398,6.403,6.397,6.401,3044.8
+1700418480000,6.401,6.404,6.397,6.402,2934.3
+1700418540000,6.402,6.403,6.396,6.4,3637.9
+1700418600000,6.4,6.401,6.393,6.398,4836.8
+1700418660000,6.399,6.411,6.398,6.411,4916.0
+1700418720000,6.41,6.416,6.406,6.406,4871.3
+1700418780000,6.407,6.416,6.406,6.413,3853.3
+1700418840000,6.412,6.414,6.411,6.411,1456.8
+1700418900000,6.412,6.421,6.412,6.419,7173.9
+1700418960000,6.418,6.418,6.409,6.418,5338.9
+1700419020000,6.418,6.427,6.416,6.421,10085.9
+1700419080000,6.421,6.424,6.418,6.418,2393.9
+1700419140000,6.418,6.436,6.418,6.432,6224.8
+1700419200000,6.431,6.436,6.426,6.431,3016.1
+1700419260000,6.431,6.442,6.427,6.442,5956.6
+1700419320000,6.442,6.454,6.441,6.453,9592.4
+1700419380000,6.452,6.456,6.45,6.455,8459.0
+1700419440000,6.454,6.472,6.454,6.469,11512.8
+1700419500000,6.468,6.485,6.465,6.474,17928.5
+1700419560000,6.473,6.474,6.467,6.471,11861.0
+1700419620000,6.47,6.483,6.466,6.483,6705.0
+1700419680000,6.482,6.485,6.477,6.482,5735.8
+1700419740000,6.481,6.49,6.477,6.482,8860.9
+1700419800000,6.482,6.483,6.462,6.465,12123.6
+1700419860000,6.466,6.481,6.462,6.463,10091.8
+1700419920000,6.463,6.464,6.445,6.456,11314.3
+1700419980000,6.456,6.474,6.455,6.474,6793.8
+1700420040000,6.474,6.493,6.474,6.48,15963.0
+1700420100000,6.48,6.48,6.472,6.472,4274.3
+1700420160000,6.472,6.472,6.459,6.46,5937.3
+1700420220000,6.46,6.461,6.456,6.457,4624.0
+1700420280000,6.458,6.468,6.457,6.461,3858.0
+1700420340000,6.46,6.47,6.458,6.467,2782.7
+1700420400000,6.467,6.47,6.457,6.457,3937.2
+1700420460000,6.459,6.461,6.45,6.453,7648.3
+1700420520000,6.454,6.455,6.427,6.432,16121.7
+1700420580000,6.432,6.437,6.424,6.427,8804.6
+1700420640000,6.427,6.437,6.422,6.426,8539.6
+1700420700000,6.426,6.432,6.422,6.425,3884.0
+1700420760000,6.424,6.436,6.424,6.431,6347.3
+1700420820000,6.431,6.438,6.431,6.432,3863.3
+1700420880000,6.433,6.433,6.415,6.424,5476.6
+1700420940000,6.424,6.43,6.421,6.424,2754.0
+1700421000000,6.423,6.43,6.416,6.43,4858.6
+1700421060000,6.429,6.429,6.417,6.418,5561.4
+1700421120000,6.418,6.42,6.413,6.417,3476.8
+1700421180000,6.417,6.418,6.396,6.416,15654.1
+1700421240000,6.416,6.421,6.412,6.419,5083.3
+1700421300000,6.419,6.427,6.419,6.427,4081.0
+1700421360000,6.426,6.429,6.423,6.428,3870.2
+1700421420000,6.429,6.442,6.429,6.441,6349.6
+1700421480000,6.441,6.441,6.432,6.433,1815.8
+1700421540000,6.432,6.433,6.424,6.427,3489.6
+1700421600000,6.428,6.434,6.428,6.432,1383.9
+1700421660000,6.431,6.436,6.43,6.434,2037.5
+1700421720000,6.434,6.434,6.43,6.432,536.4
+1700421780000,6.432,6.432,6.427,6.43,2562.8
+1700421840000,6.43,6.441,6.428,6.441,3260.8
+1700421900000,6.441,6.443,6.437,6.437,2739.9
+1700421960000,6.437,6.438,6.431,6.432,1894.8
+1700422020000,6.432,6.438,6.432,6.435,1056.5
+1700422080000,6.435,6.441,6.433,6.44,1457.9
+1700422140000,6.439,6.442,6.438,6.438,3001.6
+1700422200000,6.439,6.447,6.437,6.445,2929.2
+1700422260000,6.445,6.448,6.44,6.44,1233.1
+1700422320000,6.439,6.439,6.431,6.434,1712.1
+1700422380000,6.433,6.447,6.433,6.445,2214.2
+1700422440000,6.445,6.447,6.441,6.445,2436.3
+1700422500000,6.445,6.449,6.444,6.448,2935.7
+1700422560000,6.448,6.455,6.448,6.454,2022.7
+1700422620000,6.453,6.455,6.45,6.453,1589.2
+1700422680000,6.453,6.455,6.45,6.455,1275.5
+1700422740000,6.454,6.462,6.452,6.457,4497.3
+1700422800000,6.456,6.461,6.454,6.46,3075.7
+1700422860000,6.46,6.46,6.448,6.449,3486.0
+1700422920000,6.449,6.453,6.449,6.45,1946.8
+1700422980000,6.45,6.451,6.446,6.446,1836.7
+1700423040000,6.448,6.451,6.447,6.447,1043.0
+1700423100000,6.448,6.451,6.446,6.45,1809.2
+1700423160000,6.451,6.455,6.451,6.455,1128.8
+1700423220000,6.456,6.459,6.454,6.456,2475.8
+1700423280000,6.455,6.46,6.455,6.458,2045.0
+1700423340000,6.457,6.463,6.455,6.462,1440.1
+1700423400000,6.461,6.464,6.458,6.464,3185.9
+1700423460000,6.464,6.464,6.46,6.463,1929.5
+1700423520000,6.463,6.472,6.462,6.469,3600.7
+1700423580000,6.469,6.478,6.469,6.475,3808.9
+1700423640000,6.475,6.477,6.472,6.476,1088.0
+1700423700000,6.477,6.48,6.475,6.48,3013.2
+1700423760000,6.48,6.482,6.475,6.477,6527.9
+1700423820000,6.478,6.48,6.473,6.479,1991.4
+1700423880000,6.479,6.483,6.477,6.479,2624.3
+1700423940000,6.479,6.479,6.466,6.473,5391.8
+1700424000000,6.474,6.481,6.474,6.481,4155.2
+1700424060000,6.481,6.483,6.474,6.475,8059.5
+1700424120000,6.476,6.483,6.475,6.481,2712.0
+1700424180000,6.481,6.481,6.473,6.477,4559.1
+1700424240000,6.478,6.481,6.474,6.477,5220.6
+1700424300000,6.477,6.485,6.476,6.485,2681.5
+1700424360000,6.484,6.487,6.471,6.472,7318.0
+1700424420000,6.473,6.481,6.473,6.478,2391.2
+1700424480000,6.478,6.483,6.476,6.479,3184.6
+1700424540000,6.479,6.483,6.462,6.466,5696.0
+1700424600000,6.466,6.468,6.461,6.467,3854.2
+1700424660000,6.466,6.467,6.438,6.44,7333.8
+1700424720000,6.44,6.454,6.433,6.452,7054.0
+1700424780000,6.452,6.452,6.444,6.447,3950.4
+1700424840000,6.447,6.448,6.433,6.438,9997.4
+1700424900000,6.439,6.442,6.439,6.442,6283.0
+1700424960000,6.442,6.447,6.439,6.443,4562.4
+1700425020000,6.443,6.443,6.42,6.422,6261.0
+1700425080000,6.423,6.426,6.42,6.421,3152.9
+1700425140000,6.42,6.43,6.415,6.429,4342.0
+1700425200000,6.429,6.43,6.425,6.429,2438.7
+1700425260000,6.428,6.43,6.416,6.428,4008.9
+1700425320000,6.428,6.438,6.424,6.432,7131.6
+1700425380000,6.432,6.435,6.426,6.434,3918.9
+1700425440000,6.433,6.433,6.426,6.427,1264.8
+1700425500000,6.427,6.435,6.425,6.425,3592.5
+1700425560000,6.425,6.432,6.423,6.432,1979.6
+1700425620000,6.431,6.431,6.419,6.419,1367.3
+1700425680000,6.42,6.424,6.415,6.415,1744.5
+1700425740000,6.415,6.416,6.405,6.411,7549.9
+1700425800000,6.411,6.413,6.397,6.404,5854.2
+1700425860000,6.403,6.419,6.403,6.419,3954.8
+1700425920000,6.419,6.42,6.415,6.416,2031.4
+1700425980000,6.416,6.426,6.416,6.424,1902.7
+1700426040000,6.424,6.427,6.424,6.426,840.2
+1700426100000,6.427,6.44,6.425,6.439,4424.7
+1700426160000,6.44,6.44,6.421,6.421,3981.8
+1700426220000,6.421,6.432,6.416,6.432,4392.3
+1700426280000,6.431,6.437,6.43,6.435,1625.6
+1700426340000,6.436,6.438,6.424,6.425,2807.1
+1700426400000,6.426,6.439,6.421,6.439,6158.7
+1700426460000,6.438,6.445,6.436,6.445,3639.7
+1700426520000,6.445,6.456,6.442,6.455,4632.2
+1700426580000,6.456,6.456,6.443,6.443,2405.4
+1700426640000,6.443,6.448,6.439,6.445,3572.0
+1700426700000,6.446,6.448,6.408,6.411,24480.1
+1700426760000,6.41,6.42,6.408,6.415,5933.2
+1700426820000,6.414,6.417,6.409,6.415,5561.9
+1700426880000,6.416,6.423,6.416,6.42,2254.7
+1700426940000,6.42,6.427,6.42,6.426,2996.3
+1700427000000,6.427,6.433,6.426,6.433,2869.3
+1700427060000,6.434,6.434,6.43,6.432,2337.4
+1700427120000,6.433,6.44,6.432,6.436,2080.4
+1700427180000,6.435,6.437,6.427,6.427,3790.9
+1700427240000,6.427,6.429,6.426,6.426,1221.6
+1700427300000,6.425,6.427,6.423,6.426,1042.2
+1700427360000,6.427,6.432,6.424,6.427,1784.8
+1700427420000,6.424,6.426,6.415,6.416,5213.1
+1700427480000,6.416,6.418,6.413,6.415,1763.4
+1700427540000,6.415,6.422,6.415,6.422,1519.8
+1700427600000,6.422,6.43,6.406,6.41,12441.2
+1700427660000,6.409,6.421,6.407,6.42,3071.0
+1700427720000,6.419,6.419,6.408,6.409,2117.8
+1700427780000,6.409,6.412,6.408,6.408,1980.1
+1700427840000,6.409,6.413,6.405,6.411,3586.5
+1700427900000,6.411,6.413,6.4,6.403,4976.8
+1700427960000,6.404,6.411,6.402,6.411,4476.7
+1700428020000,6.411,6.414,6.408,6.412,2067.1
+1700428080000,6.413,6.418,6.413,6.414,2200.6
+1700428140000,6.413,6.418,6.409,6.414,6165.2
+1700428200000,6.414,6.416,6.407,6.415,1859.2
+1700428260000,6.414,6.414,6.403,6.404,3251.9
+1700428320000,6.404,6.407,6.401,6.405,2409.0
+1700428380000,6.404,6.406,6.399,6.403,4224.4
+1700428440000,6.401,6.403,6.394,6.395,2503.8
+1700428500000,6.395,6.411,6.395,6.41,3316.2
+1700428560000,6.409,6.413,6.409,6.411,1771.7
+1700428620000,6.411,6.422,6.411,6.422,3354.0
+1700428680000,6.423,6.43,6.423,6.429,4955.7
+1700428740000,6.43,6.436,6.428,6.435,2299.1
+1700428800000,6.435,6.44,6.432,6.44,2137.1
+1700428860000,6.439,6.45,6.439,6.45,7348.4
+1700428920000,6.449,6.454,6.448,6.454,4078.3
+1700428980000,6.453,6.453,6.445,6.445,1699.4
+1700429040000,6.445,6.45,6.444,6.444,1334.1
+1700429100000,6.444,6.451,6.444,6.45,3290.8
+1700429160000,6.45,6.45,6.432,6.44,3147.2
+1700429220000,6.439,6.448,6.439,6.447,2788.7
+1700429280000,6.447,6.449,6.445,6.446,2145.1
+1700429340000,6.446,6.448,6.442,6.443,908.2
+1700429400000,6.443,6.456,6.443,6.449,2135.4
+1700429460000,6.449,6.451,6.445,6.445,1389.2
+1700429520000,6.445,6.459,6.445,6.456,5039.5
+1700429580000,6.457,6.459,6.448,6.453,4518.4
+1700429640000,6.452,6.46,6.452,6.455,2163.3
+1700429700000,6.456,6.466,6.456,6.465,1862.6
+1700429760000,6.465,6.483,6.461,6.466,14089.4
+1700429820000,6.465,6.465,6.449,6.458,12205.6
+1700429880000,6.458,6.459,6.453,6.456,1809.2
+1700429940000,6.455,6.455,6.441,6.443,7659.1
+1700430000000,6.443,6.444,6.437,6.437,1698.5
+1700430060000,6.436,6.436,6.427,6.428,2063.7
+1700430120000,6.428,6.432,6.428,6.43,1284.1
+1700430180000,6.43,6.433,6.43,6.43,1866.2
+1700430240000,6.431,6.432,6.427,6.431,1186.1
+1700430300000,6.432,6.432,6.424,6.43,3972.6
+1700430360000,6.431,6.441,6.43,6.437,2054.5
+1700430420000,6.437,6.437,6.424,6.427,5108.3
+1700430480000,6.427,6.428,6.425,6.426,1257.5
+1700430540000,6.427,6.429,6.424,6.426,3068.8
+1700430600000,6.427,6.428,6.422,6.423,2094.3
+1700430660000,6.424,6.426,6.416,6.416,2187.9
+1700430720000,6.417,6.421,6.417,6.419,1315.1
+1700430780000,6.42,6.423,6.42,6.422,1764.1
+1700430840000,6.422,6.424,6.422,6.423,1197.5
+1700430900000,6.424,6.427,6.424,6.427,1449.5
+1700430960000,6.427,6.428,6.425,6.427,1534.4
+1700431020000,6.427,6.43,6.424,6.424,1998.1
+1700431080000,6.423,6.425,6.421,6.424,1578.3
+1700431140000,6.423,6.423,6.416,6.419,3870.4
+1700431200000,6.419,6.431,6.418,6.431,4365.7
+1700431260000,6.43,6.446,6.429,6.439,4879.0
+1700431320000,6.438,6.445,6.431,6.431,3346.8
+1700431380000,6.431,6.431,6.425,6.426,2169.6
+1700431440000,6.425,6.426,6.412,6.414,3373.7
+1700431500000,6.412,6.416,6.406,6.407,3648.9
+1700431560000,6.409,6.412,6.407,6.412,1503.1
+1700431620000,6.412,6.415,6.412,6.415,1791.2
+1700431680000,6.414,6.414,6.402,6.403,1792.9
+1700431740000,6.403,6.403,6.398,6.399,3043.2
+1700431800000,6.4,6.402,6.396,6.397,1880.7
+1700431860000,6.398,6.404,6.394,6.402,2293.1
+1700431920000,6.402,6.406,6.395,6.397,1569.4
+1700431980000,6.396,6.4,6.387,6.391,5183.3
+1700432040000,6.39,6.394,6.386,6.386,3319.6
+1700432100000,6.386,6.391,6.378,6.391,6425.9
+1700432160000,6.391,6.391,6.382,6.385,2297.7
+1700432220000,6.385,6.391,6.385,6.391,1553.2
+1700432280000,6.39,6.398,6.39,6.398,2111.6
+1700432340000,6.397,6.407,6.397,6.406,2289.4
+1700432400000,6.407,6.415,6.407,6.415,1265.2
+1700432460000,6.416,6.419,6.415,6.417,3433.3
+1700432520000,6.417,6.418,6.414,6.415,1819.2
+1700432580000,6.414,6.414,6.406,6.41,2068.4
+1700432640000,6.409,6.412,6.405,6.406,1417.2
+1700432700000,6.405,6.406,6.394,6.394,3622.3
+1700432760000,6.394,6.395,6.387,6.389,1848.4
+1700432820000,6.389,6.395,6.388,6.393,1612.7
+1700432880000,6.393,6.397,6.392,6.397,693.2
+1700432940000,6.397,6.397,6.39,6.39,1447.3
+1700433000000,6.392,6.403,6.392,6.403,1926.9
+1700433060000,6.403,6.409,6.403,6.409,2290.0
+1700433120000,6.409,6.415,6.409,6.412,2586.6
+1700433180000,6.412,6.415,6.409,6.409,2363.7
+1700433240000,6.409,6.409,6.406,6.406,2370.3
+1700433300000,6.405,6.405,6.398,6.401,1227.5
+1700433360000,6.401,6.401,6.393,6.393,1051.9
+1700433420000,6.393,6.393,6.385,6.391,1536.4
+1700433480000,6.392,6.396,6.392,6.395,368.0
+1700433540000,6.395,6.397,6.387,6.39,2081.1
+1700433600000,6.393,6.395,6.391,6.392,521.8
+1700433660000,6.392,6.392,6.39,6.392,632.0
+1700433720000,6.392,6.397,6.392,6.397,563.0
+1700433780000,6.397,6.4,6.397,6.4,607.1
+1700433840000,6.4,6.404,6.399,6.403,767.1
+1700433900000,6.404,6.406,6.402,6.406,1690.6
+1700433960000,6.405,6.405,6.404,6.404,560.6
+1700434020000,6.403,6.404,6.403,6.404,212.5
+1700434080000,6.404,6.404,6.402,6.403,801.5
+1700434140000,6.403,6.403,6.402,6.402,11.6
+1700434200000,6.402,6.402,6.394,6.394,542.7
+1700434260000,6.394,6.394,6.381,6.382,1175.3
+1700434320000,6.382,6.382,6.378,6.381,1285.7
+1700434380000,6.38,6.386,6.38,6.386,1471.4
+1700434440000,6.386,6.388,6.386,6.387,805.2
+1700434500000,6.388,6.391,6.387,6.388,2507.5
+1700434560000,6.388,6.388,6.385,6.387,3293.3
+1700434620000,6.387,6.387,6.382,6.383,537.1
+1700434680000,6.384,6.405,6.384,6.404,1791.0
+1700434740000,6.403,6.406,6.403,6.404,1221.6
+1700434800000,6.404,6.418,6.401,6.418,2583.0
+1700434860000,6.419,6.423,6.407,6.419,5337.3
+1700434920000,6.418,6.441,6.412,6.437,12972.8
+1700434980000,6.439,6.468,6.439,6.46,12224.7
+1700435040000,6.459,6.46,6.445,6.449,6998.8
+1700435100000,6.448,6.459,6.439,6.457,8254.9
+1700435160000,6.457,6.47,6.456,6.467,9348.8
+1700435220000,6.467,6.481,6.465,6.479,8375.3
+1700435280000,6.48,6.486,6.465,6.469,8310.2
+1700435340000,6.469,6.491,6.469,6.486,10163.0
+1700435400000,6.487,6.498,6.487,6.494,11011.8
+1700435460000,6.494,6.495,6.481,6.485,10754.2
+1700435520000,6.485,6.489,6.472,6.487,7735.2
+1700435580000,6.487,6.492,6.484,6.485,7515.3
+1700435640000,6.484,6.491,6.483,6.491,2455.9
+1700435700000,6.492,6.498,6.488,6.498,3671.1
+1700435760000,6.498,6.506,6.495,6.496,8200.1
+1700435820000,6.497,6.516,6.495,6.516,7294.5
+1700435880000,6.516,6.523,6.514,6.523,5184.3
+1700435940000,6.523,6.523,6.512,6.513,6113.5
+1700436000000,6.512,6.527,6.512,6.525,6780.0
+1700436060000,6.525,6.526,6.518,6.52,7037.5
+1700436120000,6.52,6.531,6.51,6.527,12567.4
+1700436180000,6.526,6.532,6.525,6.53,4771.0
+1700436240000,6.53,6.53,6.518,6.528,3137.3
+1700436300000,6.527,6.53,6.521,6.523,3516.2
+1700436360000,6.523,6.523,6.51,6.514,4021.8
+1700436420000,6.513,6.513,6.489,6.489,3044.6
+1700436480000,6.487,6.501,6.469,6.497,9141.8
+1700436540000,6.497,6.501,6.485,6.493,7122.5
+1700436600000,6.493,6.506,6.493,6.506,10643.2
+1700436660000,6.507,6.516,6.497,6.5,9883.9
+1700436720000,6.501,6.513,6.499,6.513,3737.4
+1700436780000,6.513,6.521,6.513,6.52,969.1
+1700436840000,6.519,6.522,6.516,6.522,2690.8
+1700436900000,6.522,6.529,6.519,6.527,4548.2
+1700436960000,6.527,6.531,6.523,6.529,3176.8
+1700437020000,6.529,6.531,6.528,6.529,2822.5
+1700437080000,6.528,6.542,6.521,6.526,9515.3
+1700437140000,6.525,6.527,6.521,6.524,1735.3
+1700437200000,6.523,6.538,6.52,6.538,1877.2
+1700437260000,6.539,6.539,6.521,6.533,4195.4
+1700437320000,6.533,6.54,6.529,6.535,4622.4
+1700437380000,6.536,6.537,6.527,6.53,2040.5
+1700437440000,6.529,6.531,6.519,6.523,5840.6
+1700437500000,6.523,6.523,6.516,6.519,2908.4
+1700437560000,6.519,6.541,6.516,6.539,8082.6
+1700437620000,6.54,6.54,6.531,6.532,2613.7
+1700437680000,6.533,6.547,6.532,6.547,5024.1
+1700437740000,6.547,6.55,6.54,6.542,2834.9
+1700437800000,6.541,6.541,6.525,6.525,3565.8
+1700437860000,6.526,6.528,6.514,6.521,5648.8
+1700437920000,6.522,6.522,6.511,6.513,3817.3
+1700437980000,6.513,6.514,6.503,6.509,4062.0
+1700438040000,6.508,6.519,6.507,6.517,2869.6
+1700438100000,6.519,6.52,6.51,6.512,3348.2
+1700438160000,6.513,6.527,6.512,6.525,4931.6
+1700438220000,6.525,6.525,6.51,6.511,4773.3
+1700438280000,6.511,6.528,6.511,6.526,12348.9
+1700438340000,6.525,6.525,6.51,6.516,3344.7
+1700438400000,6.517,6.525,6.502,6.503,7877.9
+1700438460000,6.503,6.503,6.484,6.485,8029.1
+1700438520000,6.484,6.49,6.481,6.483,3882.4
+1700438580000,6.483,6.483,6.456,6.48,12958.6
+1700438640000,6.479,6.493,6.474,6.493,8188.5
+1700438700000,6.493,6.504,6.481,6.481,6894.3
+1700438760000,6.48,6.498,6.48,6.492,6457.4
+1700438820000,6.492,6.504,6.491,6.501,6883.4
+1700438880000,6.501,6.501,6.482,6.5,5379.4
+1700438940000,6.5,6.505,6.49,6.495,5192.6
+1700439000000,6.495,6.508,6.495,6.502,9184.2
+1700439060000,6.499,6.504,6.492,6.494,6124.5
+1700439120000,6.495,6.499,6.488,6.488,5853.6
+1700439180000,6.487,6.495,6.485,6.492,5299.0
+1700439240000,6.489,6.492,6.485,6.492,2458.5
+1700439300000,6.493,6.505,6.491,6.496,3542.2
+1700439360000,6.495,6.505,6.492,6.505,2037.8
+1700439420000,6.506,6.517,6.506,6.515,4908.5
+1700439480000,6.516,6.518,6.501,6.505,3183.5
+1700439540000,6.505,6.511,6.492,6.496,3349.8
+1700439600000,6.497,6.501,6.481,6.486,2619.5
+1700439660000,6.487,6.5,6.484,6.491,5541.8
+1700439720000,6.49,6.49,6.481,6.488,1453.3
+1700439780000,6.487,6.497,6.485,6.496,3870.4
+1700439840000,6.496,6.502,6.492,6.502,2609.7
+1700439900000,6.503,6.505,6.497,6.498,1640.6
+1700439960000,6.498,6.499,6.48,6.48,2654.2
+1700440020000,6.48,6.48,6.469,6.469,4863.1
+1700440080000,6.47,6.47,6.457,6.458,6072.5
+1700440140000,6.457,6.461,6.456,6.46,2084.0
+1700440200000,6.461,6.465,6.433,6.434,8765.1
+1700440260000,6.432,6.432,6.408,6.42,16926.9
+1700440320000,6.42,6.429,6.407,6.427,7344.3
+1700440380000,6.428,6.44,6.406,6.416,15834.3
+1700440440000,6.418,6.443,6.418,6.438,12034.6
+1700440500000,6.439,6.459,6.437,6.459,4058.0
+1700440560000,6.46,6.465,6.46,6.464,3943.2
+1700440620000,6.465,6.473,6.46,6.473,5813.3
+1700440680000,6.472,6.472,6.457,6.469,5934.8
+1700440740000,6.468,6.479,6.467,6.476,2417.2
+1700440800000,6.476,6.484,6.472,6.479,8335.8
+1700440860000,6.481,6.484,6.464,6.482,4228.1
+1700440920000,6.482,6.487,6.475,6.486,4107.2
+1700440980000,6.487,6.492,6.484,6.489,3244.4
+1700441040000,6.491,6.501,6.487,6.498,4908.5
+1700441100000,6.498,6.501,6.489,6.493,5021.3
+1700441160000,6.491,6.495,6.484,6.485,2639.4
+1700441220000,6.483,6.499,6.48,6.494,6729.5
+1700441280000,6.495,6.5,6.492,6.498,3293.7
+1700441340000,6.497,6.502,6.497,6.5,1884.7
+1700441400000,6.5,6.504,6.498,6.501,1791.3
+1700441460000,6.502,6.502,6.487,6.488,1251.5
+1700441520000,6.488,6.501,6.483,6.498,2449.9
+1700441580000,6.499,6.51,6.497,6.508,4483.4
+1700441640000,6.509,6.512,6.507,6.51,914.7
+1700441700000,6.512,6.512,6.499,6.505,3328.7
+1700441760000,6.503,6.508,6.498,6.507,1403.6
+1700441820000,6.506,6.508,6.491,6.494,3215.2
+1700441880000,6.494,6.505,6.494,6.505,633.1
+1700441940000,6.505,6.513,6.496,6.499,3923.9
+1700442000000,6.499,6.505,6.485,6.485,4750.4
+1700442060000,6.488,6.495,6.487,6.487,2034.9
+1700442120000,6.487,6.489,6.48,6.481,4861.5
+1700442180000,6.483,6.493,6.478,6.493,3958.1
+1700442240000,6.493,6.493,6.477,6.492,3300.4
+1700442300000,6.492,6.51,6.491,6.506,3567.1
+1700442360000,6.507,6.511,6.482,6.482,6505.4
+1700442420000,6.481,6.481,6.458,6.468,9233.2
+1700442480000,6.468,6.476,6.465,6.469,3460.0
+1700442540000,6.467,6.467,6.457,6.462,3332.1
+1700442600000,6.461,6.467,6.453,6.46,4966.5
+1700442660000,6.458,6.462,6.453,6.458,2345.7
+1700442720000,6.458,6.465,6.448,6.455,3907.1
+1700442780000,6.453,6.456,6.432,6.437,6046.7
+1700442840000,6.438,6.46,6.437,6.453,6919.9
+1700442900000,6.456,6.467,6.44,6.449,5788.7
+1700442960000,6.45,6.458,6.433,6.448,8623.4
+1700443020000,6.452,6.453,6.443,6.443,2793.0
+1700443080000,6.444,6.449,6.438,6.44,2998.1
+1700443140000,6.444,6.456,6.44,6.446,4275.4
+1700443200000,6.446,6.454,6.438,6.445,6525.2
+1700443260000,6.445,6.452,6.445,6.449,2687.9
+1700443320000,6.45,6.464,6.45,6.464,2677.2
+1700443380000,6.463,6.474,6.462,6.472,3472.9
+1700443440000,6.472,6.481,6.472,6.473,3518.5
+1700443500000,6.473,6.482,6.473,6.477,2673.3
+1700443560000,6.476,6.478,6.469,6.473,1896.6
+1700443620000,6.473,6.48,6.473,6.48,1257.1
+1700443680000,6.479,6.482,6.47,6.482,2923.1
+1700443740000,6.479,6.479,6.477,6.478,486.9
+1700443800000,6.478,6.482,6.477,6.481,1671.1
+1700443860000,6.481,6.488,6.48,6.488,2876.2
+1700443920000,6.489,6.497,6.489,6.492,3495.1
+1700443980000,6.493,6.493,6.487,6.487,3844.7
+1700444040000,6.486,6.49,6.482,6.487,3447.0
+1700444100000,6.486,6.486,6.47,6.47,4177.9
+1700444160000,6.469,6.47,6.463,6.467,5771.6
+1700444220000,6.467,6.468,6.455,6.468,5525.3
+1700444280000,6.466,6.469,6.46,6.469,1607.6
+1700444340000,6.466,6.468,6.464,6.468,4801.7
+1700444400000,6.467,6.471,6.462,6.469,2513.7
+1700444460000,6.469,6.472,6.465,6.47,1217.8
+1700444520000,6.471,6.475,6.465,6.469,3806.5
+1700444580000,6.467,6.474,6.461,6.474,2852.6
+1700444640000,6.473,6.486,6.473,6.484,3172.4
+1700444700000,6.483,6.486,6.476,6.482,2468.6
+1700444760000,6.481,6.484,6.467,6.471,2558.6
+1700444820000,6.472,6.482,6.472,6.481,1788.2
+1700444880000,6.481,6.488,6.478,6.478,2707.1
+1700444940000,6.479,6.48,6.472,6.472,1381.3
+1700445000000,6.472,6.472,6.455,6.461,2145.3
+1700445060000,6.461,6.47,6.459,6.459,1631.1
+1700445120000,6.461,6.464,6.457,6.461,1214.6
+1700445180000,6.459,6.46,6.455,6.455,1706.0
+1700445240000,6.455,6.457,6.45,6.45,1985.5
+1700445300000,6.451,6.458,6.447,6.447,3135.5
+1700445360000,6.447,6.447,6.44,6.445,2604.0
+1700445420000,6.445,6.454,6.443,6.445,1358.7
+1700445480000,6.444,6.447,6.437,6.446,2665.6
+1700445540000,6.446,6.446,6.44,6.442,1831.9
+1700445600000,6.442,6.466,6.441,6.464,7616.2
+1700445660000,6.464,6.466,6.446,6.465,3705.9
+1700445720000,6.465,6.465,6.457,6.458,1202.1
+1700445780000,6.457,6.458,6.436,6.436,3220.0
+1700445840000,6.436,6.44,6.435,6.438,2263.0
+1700445900000,6.439,6.439,6.433,6.438,4519.8
+1700445960000,6.437,6.44,6.429,6.43,4242.6
+1700446020000,6.43,6.435,6.423,6.424,5205.4
+1700446080000,6.424,6.428,6.423,6.426,2309.9
+1700446140000,6.426,6.426,6.418,6.423,2061.6
+1700446200000,6.424,6.426,6.414,6.414,2281.2
+1700446260000,6.414,6.414,6.406,6.409,3387.3
+1700446320000,6.41,6.416,6.405,6.41,2510.9
+1700446380000,6.409,6.418,6.409,6.412,3271.1
+1700446440000,6.412,6.418,6.411,6.415,1204.4
+1700446500000,6.415,6.422,6.415,6.422,1938.6
+1700446560000,6.421,6.435,6.42,6.433,3554.9
+1700446620000,6.434,6.442,6.433,6.442,1498.4
+1700446680000,6.441,6.442,6.436,6.439,1565.7
+1700446740000,6.44,6.45,6.44,6.449,2041.8
+1700446800000,6.447,6.457,6.447,6.456,2118.4
+1700446860000,6.455,6.461,6.454,6.461,1632.8
+1700446920000,6.462,6.467,6.458,6.466,1428.8
+1700446980000,6.467,6.474,6.466,6.474,2208.0
+1700447040000,6.474,6.477,6.471,6.471,1114.1
+1700447100000,6.472,6.474,6.47,6.473,2220.5
+1700447160000,6.472,6.473,6.464,6.464,1962.4
+1700447220000,6.465,6.467,6.456,6.463,2345.8
+1700447280000,6.465,6.47,6.464,6.464,1456.1
+1700447340000,6.464,6.464,6.458,6.458,3024.1
+1700447400000,6.458,6.462,6.455,6.457,3145.0
+1700447460000,6.458,6.46,6.453,6.455,2264.3
+1700447520000,6.457,6.459,6.449,6.449,1085.2
+1700447580000,6.447,6.447,6.443,6.446,1828.6
+1700447640000,6.445,6.45,6.438,6.439,3110.8
+1700447700000,6.44,6.445,6.44,6.445,930.3
+1700447760000,6.445,6.454,6.444,6.452,1346.7
+1700447820000,6.453,6.466,6.453,6.464,2507.4
+1700447880000,6.463,6.473,6.46,6.473,3349.6
+1700447940000,6.473,6.486,6.473,6.478,10259.0
+1700448000000,6.477,6.482,6.471,6.481,1375.1
+1700448060000,6.481,6.483,6.476,6.478,3345.6
+1700448120000,6.478,6.492,6.478,6.488,3226.8
+1700448180000,6.488,6.488,6.483,6.486,1648.3
+1700448240000,6.485,6.485,6.481,6.482,1014.8
+1700448300000,6.481,6.481,6.47,6.471,2186.1
+1700448360000,6.47,6.475,6.463,6.465,1932.8
+1700448420000,6.465,6.466,6.459,6.46,1657.9
+1700448480000,6.459,6.466,6.458,6.464,2242.9
+1700448540000,6.463,6.464,6.459,6.459,1410.9
+1700448600000,6.462,6.464,6.454,6.46,2697.1
+1700448660000,6.459,6.464,6.459,6.461,1187.5
+1700448720000,6.461,6.467,6.461,6.467,1224.7
+1700448780000,6.467,6.478,6.467,6.477,1617.5
+1700448840000,6.477,6.481,6.463,6.467,12473.4
+1700448900000,6.467,6.483,6.462,6.482,3984.5
+1700448960000,6.483,6.486,6.482,6.482,2875.2
+1700449020000,6.483,6.489,6.483,6.488,1259.5
+1700449080000,6.489,6.497,6.489,6.494,2977.4
+1700449140000,6.494,6.496,6.492,6.493,1287.5
+1700449200000,6.494,6.495,6.486,6.49,4793.7
+1700449260000,6.489,6.491,6.477,6.477,3129.6
+1700449320000,6.477,6.479,6.466,6.479,3002.6
+1700449380000,6.479,6.48,6.47,6.474,2056.0
+1700449440000,6.473,6.48,6.471,6.476,1080.2
+1700449500000,6.476,6.483,6.476,6.481,2927.1
+1700449560000,6.481,6.483,6.48,6.481,2242.1
+1700449620000,6.482,6.483,6.477,6.48,1266.9
+1700449680000,6.479,6.479,6.473,6.475,766.6
+1700449740000,6.476,6.476,6.465,6.47,1640.9
+1700449800000,6.469,6.474,6.467,6.473,1209.8
+1700449860000,6.472,6.472,6.465,6.467,450.9
+1700449920000,6.466,6.467,6.46,6.463,1478.3
+1700449980000,6.463,6.466,6.462,6.462,2096.4
+1700450040000,6.463,6.465,6.461,6.465,863.2
+1700450100000,6.463,6.467,6.462,6.467,1191.5
+1700450160000,6.464,6.467,6.459,6.461,2952.9
+1700450220000,6.461,6.465,6.458,6.465,3051.9
+1700450280000,6.465,6.47,6.464,6.467,2557.2
+1700450340000,6.466,6.477,6.463,6.477,2458.2
+1700450400000,6.476,6.476,6.472,6.474,1311.3
+1700450460000,6.475,6.479,6.474,6.474,1225.9
+1700450520000,6.473,6.475,6.469,6.474,1420.1
+1700450580000,6.474,6.478,6.472,6.474,1951.7
+1700450640000,6.474,6.481,6.474,6.48,1776.4
+1700450700000,6.479,6.48,6.477,6.479,1180.8
+1700450760000,6.48,6.481,6.473,6.474,852.6
+1700450820000,6.475,6.476,6.471,6.474,1498.6
+1700450880000,6.473,6.473,6.468,6.471,4711.7
+1700450940000,6.471,6.479,6.471,6.473,2802.6
+1700451000000,6.472,6.491,6.47,6.49,3660.3
+1700451060000,6.489,6.489,6.483,6.484,1751.4
+1700451120000,6.483,6.483,6.475,6.477,2947.0
+1700451180000,6.476,6.477,6.459,6.46,1942.7
+1700451240000,6.459,6.46,6.455,6.457,2391.0
+1700451300000,6.457,6.457,6.45,6.45,3420.5
+1700451360000,6.45,6.45,6.447,6.45,2056.7
+1700451420000,6.45,6.452,6.438,6.439,4390.2
+1700451480000,6.439,6.442,6.436,6.44,1666.9
+1700451540000,6.439,6.439,6.43,6.43,1337.1
+1700451600000,6.43,6.433,6.427,6.428,1619.8
+1700451660000,6.428,6.428,6.419,6.42,5422.9
+1700451720000,6.421,6.429,6.411,6.424,5262.9
+1700451780000,6.423,6.423,6.404,6.408,4516.7
+1700451840000,6.408,6.413,6.403,6.406,2680.4
+1700451900000,6.406,6.419,6.406,6.418,3441.0
+1700451960000,6.417,6.417,6.407,6.416,1780.7
+1700452020000,6.415,6.421,6.409,6.41,2583.0
+1700452080000,6.411,6.419,6.406,6.419,2151.2
+1700452140000,6.42,6.421,6.418,6.42,850.9
+1700452200000,6.421,6.428,6.415,6.425,2340.7
+1700452260000,6.425,6.431,6.425,6.425,1208.5
+1700452320000,6.425,6.431,6.425,6.428,1300.2
+1700452380000,6.427,6.435,6.425,6.427,1306.6
+1700452440000,6.429,6.431,6.426,6.428,1093.6
+1700452500000,6.427,6.428,6.418,6.418,1070.2
+1700452560000,6.419,6.425,6.419,6.424,1463.6
+1700452620000,6.424,6.436,6.424,6.436,938.5
+1700452680000,6.436,6.436,6.432,6.433,462.1
+1700452740000,6.434,6.436,6.419,6.42,5386.6
+1700452800000,6.421,6.424,6.418,6.423,2184.0
+1700452860000,6.423,6.444,6.423,6.44,7814.8
+1700452920000,6.441,6.441,6.427,6.427,1751.5
+1700452980000,6.426,6.428,6.423,6.427,1528.8
+1700453040000,6.428,6.429,6.418,6.42,3408.9
+1700453100000,6.419,6.419,6.41,6.413,2332.0
+1700453160000,6.414,6.414,6.404,6.407,4776.0
+1700453220000,6.407,6.408,6.403,6.404,2465.8
+1700453280000,6.403,6.411,6.396,6.406,6087.2
+1700453340000,6.408,6.413,6.408,6.411,1689.2
+1700453400000,6.411,6.419,6.408,6.418,2663.9
+1700453460000,6.417,6.417,6.403,6.411,1820.3
+1700453520000,6.412,6.424,6.412,6.422,2002.1
+1700453580000,6.423,6.427,6.423,6.426,1290.2
+1700453640000,6.426,6.427,6.423,6.427,722.4
+1700453700000,6.428,6.428,6.407,6.423,4404.4
+1700453760000,6.423,6.427,6.421,6.424,1927.3
+1700453820000,6.423,6.428,6.423,6.426,827.9
+1700453880000,6.426,6.433,6.426,6.431,1055.1
+1700453940000,6.431,6.436,6.431,6.433,1136.7
+1700454000000,6.434,6.439,6.433,6.439,1994.7
+1700454060000,6.44,6.445,6.437,6.437,2254.8
+1700454120000,6.437,6.444,6.437,6.441,630.2
+1700454180000,6.442,6.447,6.441,6.447,1282.0
+1700454240000,6.446,6.45,6.446,6.448,756.3
+1700454300000,6.448,6.451,6.446,6.45,1936.9
+1700454360000,6.449,6.449,6.435,6.441,1783.7
+1700454420000,6.441,6.445,6.44,6.445,1416.0
+1700454480000,6.445,6.451,6.445,6.45,1224.8
+1700454540000,6.451,6.457,6.451,6.456,2113.4
+1700454600000,6.456,6.456,6.442,6.449,6948.2
+1700454660000,6.449,6.458,6.446,6.457,1722.7
+1700454720000,6.455,6.458,6.452,6.458,1012.8
+1700454780000,6.457,6.459,6.456,6.459,1733.9
+1700454840000,6.46,6.46,6.457,6.458,472.8
+1700454900000,6.458,6.462,6.457,6.461,1412.3
+1700454960000,6.461,6.468,6.46,6.468,1311.7
+1700455020000,6.468,6.479,6.467,6.478,5744.8
+1700455080000,6.478,6.482,6.478,6.482,1089.9
+1700455140000,6.481,6.484,6.479,6.482,3276.3
+1700455200000,6.48,6.489,6.477,6.488,2915.8
+1700455260000,6.489,6.494,6.488,6.494,1464.7
+1700455320000,6.494,6.508,6.494,6.504,5269.9
+1700455380000,6.504,6.507,6.502,6.507,2691.8
+1700455440000,6.507,6.512,6.507,6.511,2341.2
+1700455500000,6.511,6.516,6.509,6.512,4548.8
+1700455560000,6.512,6.515,6.497,6.498,7714.1
+1700455620000,6.499,6.501,6.494,6.497,3604.2
+1700455680000,6.498,6.5,6.496,6.499,1449.6
+1700455740000,6.499,6.553,6.498,6.535,38353.2
+1700455800000,6.534,6.534,6.516,6.519,7673.2
+1700455860000,6.518,6.526,6.515,6.524,4325.0
+1700455920000,6.524,6.524,6.514,6.515,1929.6
+1700455980000,6.515,6.517,6.511,6.512,1817.7
+1700456040000,6.512,6.521,6.51,6.512,3068.8
+1700456100000,6.512,6.512,6.504,6.511,3117.5
+1700456160000,6.51,6.51,6.504,6.506,1364.8
+1700456220000,6.506,6.51,6.505,6.508,1291.4
+1700456280000,6.508,6.522,6.508,6.518,2288.5
+1700456340000,6.518,6.521,6.507,6.508,3025.7
+1700456400000,6.509,6.514,6.501,6.502,2765.2
+1700456460000,6.502,6.502,6.472,6.485,8159.7
+1700456520000,6.486,6.487,6.473,6.473,2565.9
+1700456580000,6.473,6.476,6.468,6.471,3585.3
+1700456640000,6.471,6.471,6.443,6.445,12387.3
+1700456700000,6.446,6.446,6.43,6.432,4887.3
+1700456760000,6.432,6.432,6.409,6.417,10661.4
+1700456820000,6.417,6.419,6.412,6.418,5793.5
+1700456880000,6.419,6.432,6.418,6.429,3872.2
+1700456940000,6.429,6.465,6.429,6.453,5124.1
+1700457000000,6.453,6.453,6.437,6.44,5841.2
+1700457060000,6.438,6.45,6.438,6.45,2368.5
+1700457120000,6.449,6.449,6.438,6.439,2389.5
+1700457180000,6.44,6.448,6.44,6.445,1609.4
+1700457240000,6.445,6.452,6.444,6.449,2290.8
+1700457300000,6.45,6.462,6.448,6.462,3823.2
+1700457360000,6.462,6.466,6.456,6.466,2558.9
+1700457420000,6.467,6.469,6.462,6.466,1727.3
+1700457480000,6.465,6.469,6.448,6.454,865.2
+1700457540000,6.453,6.454,6.446,6.448,1970.0
+1700457600000,6.449,6.457,6.442,6.444,2417.0
+1700457660000,6.444,6.45,6.441,6.443,2137.4
+1700457720000,6.442,6.442,6.427,6.428,6107.6
+1700457780000,6.428,6.428,6.42,6.421,1583.0
+1700457840000,6.419,6.423,6.401,6.401,6646.9
+1700457900000,6.401,6.41,6.396,6.4,9691.8
+1700457960000,6.401,6.401,6.383,6.386,8664.0
+1700458020000,6.386,6.4,6.381,6.399,5432.3
+1700458080000,6.4,6.405,6.389,6.405,4311.0
+1700458140000,6.404,6.411,6.398,6.409,3712.1
+1700458200000,6.409,6.415,6.405,6.407,3295.4
+1700458260000,6.407,6.407,6.381,6.402,8212.9
+1700458320000,6.401,6.404,6.39,6.399,2463.6
+1700458380000,6.398,6.402,6.393,6.395,1951.7
+1700458440000,6.394,6.399,6.391,6.394,1599.9
+1700458500000,6.394,6.406,6.394,6.406,3104.4
+1700458560000,6.406,6.414,6.406,6.408,3411.3
+1700458620000,6.406,6.406,6.386,6.387,2928.1
+1700458680000,6.388,6.39,6.381,6.384,1582.3
+1700458740000,6.384,6.4,6.384,6.399,1873.1
+1700458800000,6.399,6.409,6.389,6.393,3555.8
+1700458860000,6.392,6.395,6.381,6.393,3884.8
+1700458920000,6.394,6.395,6.386,6.389,993.1
+1700458980000,6.388,6.402,6.388,6.4,2486.7
+1700459040000,6.399,6.405,6.396,6.404,2186.0
+1700459100000,6.403,6.406,6.381,6.391,3673.4
+1700459160000,6.388,6.395,6.379,6.395,2861.2
+1700459220000,6.395,6.396,6.38,6.383,2649.4
+1700459280000,6.384,6.386,6.369,6.376,5872.9
+1700459340000,6.374,6.379,6.363,6.375,7894.8
+1700459400000,6.375,6.381,6.367,6.373,5116.5
+1700459460000,6.373,6.388,6.371,6.373,5428.4
+1700459520000,6.373,6.382,6.349,6.353,13565.0
+1700459580000,6.354,6.362,6.344,6.361,7944.4
+1700459640000,6.362,6.369,6.362,6.368,2592.2
+1700459700000,6.367,6.385,6.367,6.384,3977.4
+1700459760000,6.384,6.385,6.38,6.38,4659.0
+1700459820000,6.381,6.386,6.381,6.385,1218.2
+1700459880000,6.385,6.39,6.382,6.39,1366.8
+1700459940000,6.39,6.393,6.382,6.387,3036.1
+1700460000000,6.387,6.389,6.376,6.379,2707.0
+1700460060000,6.379,6.39,6.372,6.374,5111.3
+1700460120000,6.375,6.382,6.374,6.374,4453.8
+1700460180000,6.373,6.389,6.372,6.389,3870.7
+1700460240000,6.388,6.391,6.381,6.385,2076.1
+1700460300000,6.386,6.411,6.383,6.41,18338.6
+1700460360000,6.411,6.411,6.396,6.403,5231.4
+1700460420000,6.404,6.404,6.389,6.395,3706.1
+1700460480000,6.392,6.399,6.389,6.392,2395.2
+1700460540000,6.392,6.395,6.389,6.389,1301.4
+1700460600000,6.388,6.388,6.377,6.379,2084.5
+1700460660000,6.379,6.381,6.375,6.376,3451.2
+1700460720000,6.376,6.384,6.367,6.378,13873.7
+1700460780000,6.378,6.378,6.366,6.367,3287.0
+1700460840000,6.368,6.379,6.366,6.368,3120.4
+1700460900000,6.37,6.373,6.365,6.369,3297.9
+1700460960000,6.369,6.375,6.358,6.375,3858.5
+1700461020000,6.375,6.391,6.375,6.385,4820.8
+1700461080000,6.385,6.389,6.381,6.385,1443.4
+1700461140000,6.388,6.388,6.381,6.381,1239.0
+1700461200000,6.382,6.383,6.377,6.379,1815.3
+1700461260000,6.38,6.382,6.375,6.381,2058.8
+1700461320000,6.381,6.393,6.381,6.392,2492.9
+1700461380000,6.392,6.396,6.387,6.394,2917.0
+1700461440000,6.395,6.395,6.377,6.381,2113.1
+1700461500000,6.379,6.392,6.376,6.386,2140.0
+1700461560000,6.387,6.39,6.381,6.386,1573.4
+1700461620000,6.385,6.392,6.385,6.388,703.3
+1700461680000,6.387,6.387,6.377,6.386,3939.8
+1700461740000,6.385,6.39,6.381,6.39,2569.4
+1700461800000,6.389,6.394,6.388,6.39,3035.4
+1700461860000,6.39,6.396,6.384,6.394,3153.9
+1700461920000,6.394,6.394,6.377,6.381,2027.5
+1700461980000,6.381,6.387,6.38,6.387,1220.9
+1700462040000,6.386,6.389,6.384,6.385,818.4
+1700462100000,6.386,6.388,6.379,6.381,4144.5
+1700462160000,6.383,6.388,6.38,6.382,4926.8
+1700462220000,6.381,6.399,6.381,6.395,4470.7
+1700462280000,6.395,6.399,6.395,6.398,1970.5
+1700462340000,6.399,6.403,6.397,6.398,2728.3
+1700462400000,6.398,6.406,6.398,6.404,1452.2
+1700462460000,6.404,6.404,6.393,6.402,8041.4
+1700462520000,6.401,6.405,6.397,6.402,843.4
+1700462580000,6.404,6.406,6.401,6.404,1105.1
+1700462640000,6.404,6.405,6.401,6.405,1286.5
+1700462700000,6.405,6.406,6.401,6.404,1852.2
+1700462760000,6.406,6.421,6.406,6.407,13112.5
+1700462820000,6.407,6.426,6.406,6.42,9514.0
+1700462880000,6.419,6.434,6.418,6.434,3764.5
+1700462940000,6.433,6.434,6.43,6.43,4433.9
+1700463000000,6.43,6.432,6.426,6.427,1597.0
+1700463060000,6.426,6.434,6.421,6.431,5678.0
+1700463120000,6.432,6.441,6.431,6.439,3991.8
+1700463180000,6.439,6.443,6.434,6.442,4457.7
+1700463240000,6.442,6.443,6.435,6.443,6371.4
+1700463300000,6.443,6.452,6.442,6.449,5617.5
+1700463360000,6.449,6.502,6.449,6.496,27171.4
+1700463420000,6.495,6.495,6.467,6.468,10609.3
+1700463480000,6.468,6.472,6.467,6.468,2706.8
+1700463540000,6.47,6.476,6.468,6.476,3076.8
+1700463600000,6.476,6.495,6.47,6.492,8504.0
+1700463660000,6.492,6.492,6.482,6.485,5072.8
+1700463720000,6.485,6.485,6.475,6.482,4698.2
+1700463780000,6.481,6.482,6.453,6.457,9094.4
+1700463840000,6.458,6.458,6.45,6.45,10211.8
+1700463900000,6.452,6.458,6.451,6.454,6607.4
+1700463960000,6.454,6.454,6.447,6.45,3800.8
+1700464020000,6.45,6.454,6.447,6.453,1672.7
+1700464080000,6.451,6.452,6.444,6.449,3479.7
+1700464140000,6.45,6.452,6.446,6.447,1201.5
+1700464200000,6.446,6.455,6.443,6.455,4810.0
+1700464260000,6.456,6.457,6.453,6.454,754.7
+1700464320000,6.454,6.455,6.448,6.45,1159.0
+1700464380000,6.451,6.454,6.448,6.449,2380.0
+1700464440000,6.45,6.453,6.449,6.453,429.6
+1700464500000,6.454,6.468,6.452,6.46,1628.1
+1700464560000,6.461,6.461,6.437,6.438,4267.9
+1700464620000,6.438,6.451,6.438,6.441,4423.4
+1700464680000,6.442,6.443,6.438,6.438,1097.6
+1700464740000,6.438,6.439,6.432,6.432,1577.3
+1700464800000,6.432,6.437,6.431,6.431,1514.6
+1700464860000,6.431,6.433,6.419,6.422,2546.4
+1700464920000,6.421,6.421,6.401,6.406,8940.9
+1700464980000,6.407,6.42,6.406,6.413,4797.3
+1700465040000,6.416,6.42,6.415,6.418,1046.9
+1700465100000,6.419,6.43,6.415,6.43,2551.5
+1700465160000,6.431,6.434,6.428,6.434,822.5
+1700465220000,6.433,6.437,6.431,6.435,4654.0
+1700465280000,6.435,6.437,6.429,6.434,1842.8
+1700465340000,6.433,6.44,6.43,6.439,2288.6
+1700465400000,6.439,6.44,6.435,6.435,1132.3
+1700465460000,6.437,6.446,6.437,6.438,2373.0
+1700465520000,6.439,6.443,6.439,6.443,651.0
+1700465580000,6.443,6.45,6.443,6.447,1425.8
+1700465640000,6.448,6.451,6.445,6.45,2629.6
+1700465700000,6.451,6.462,6.45,6.457,4052.1
+1700465760000,6.457,6.461,6.447,6.451,4595.3
+1700465820000,6.452,6.462,6.449,6.46,5699.8
+1700465880000,6.459,6.459,6.451,6.455,2640.1
+1700465940000,6.455,6.455,6.451,6.452,1368.9
+1700466000000,6.453,6.454,6.445,6.449,2296.7
+1700466060000,6.45,6.45,6.444,6.446,1647.2
+1700466120000,6.446,6.455,6.444,6.45,1780.3
+1700466180000,6.449,6.449,6.444,6.446,747.2
+1700466240000,6.446,6.449,6.441,6.448,1155.3
+1700466300000,6.448,6.454,6.448,6.453,1789.2
+1700466360000,6.453,6.453,6.439,6.441,1300.9
+1700466420000,6.44,6.44,6.437,6.439,1666.9
+1700466480000,6.44,6.443,6.437,6.443,2782.5
+1700466540000,6.444,6.457,6.444,6.456,2724.8
+1700466600000,6.456,6.46,6.454,6.46,1449.0
+1700466660000,6.46,6.465,6.46,6.465,1066.0
+1700466720000,6.464,6.467,6.463,6.464,4543.8
+1700466780000,6.465,6.476,6.465,6.473,2165.0
+1700466840000,6.474,6.475,6.467,6.467,1933.6
+1700466900000,6.47,6.472,6.467,6.47,1443.5
+1700466960000,6.47,6.47,6.46,6.463,2820.8
+1700467020000,6.464,6.484,6.463,6.479,4657.0
+1700467080000,6.48,6.489,6.476,6.486,5686.7
+1700467140000,6.486,6.496,6.48,6.489,9841.6
+1700467200000,6.489,6.49,6.476,6.477,5396.7
+1700467260000,6.477,6.486,6.472,6.474,5815.2
+1700467320000,6.474,6.485,6.469,6.485,4121.9
+1700467380000,6.485,6.5,6.485,6.49,10727.6
+1700467440000,6.489,6.49,6.478,6.481,3520.4
+1700467500000,6.48,6.48,6.463,6.476,13246.0
+1700467560000,6.475,6.48,6.475,6.477,4359.9
+1700467620000,6.477,6.479,6.473,6.477,4051.8
+1700467680000,6.476,6.476,6.458,6.461,3412.4
+1700467740000,6.461,6.466,6.457,6.464,2644.1
+1700467800000,6.462,6.469,6.461,6.465,3316.9
+1700467860000,6.465,6.465,6.46,6.463,1277.1
+1700467920000,6.462,6.466,6.454,6.454,2200.0
+1700467980000,6.454,6.457,6.451,6.454,2380.0
+1700468040000,6.454,6.462,6.454,6.458,1806.7
+1700468100000,6.459,6.465,6.457,6.462,1786.4
+1700468160000,6.461,6.461,6.444,6.456,3849.6
+1700468220000,6.456,6.461,6.455,6.461,1042.2
+1700468280000,6.461,6.471,6.454,6.464,4233.8
+1700468340000,6.463,6.465,6.46,6.462,1626.1
+1700468400000,6.461,6.469,6.459,6.469,1445.9
+1700468460000,6.47,6.488,6.47,6.482,4977.0
+1700468520000,6.481,6.486,6.479,6.484,1427.4
+1700468580000,6.484,6.486,6.48,6.485,1767.5
+1700468640000,6.486,6.49,6.482,6.482,3899.2
+1700468700000,6.484,6.498,6.481,6.493,8987.3
+1700468760000,6.494,6.501,6.491,6.5,3580.3
+1700468820000,6.5,6.506,6.498,6.505,4107.5
+1700468880000,6.506,6.507,6.496,6.502,2304.4
+1700468940000,6.502,6.51,6.502,6.502,4009.3
+1700469000000,6.503,6.509,6.502,6.502,1799.3
+1700469060000,6.502,6.506,6.498,6.5,4343.8
+1700469120000,6.5,6.5,6.482,6.492,2727.1
+1700469180000,6.492,6.502,6.49,6.5,2716.7
+1700469240000,6.499,6.504,6.494,6.494,4051.9
+1700469300000,6.493,6.493,6.485,6.491,2012.4
+1700469360000,6.491,6.491,6.482,6.482,624.0
+1700469420000,6.482,6.484,6.471,6.477,3531.2
+1700469480000,6.478,6.478,6.464,6.476,5331.5
+1700469540000,6.476,6.478,6.473,6.478,1993.6
+1700469600000,6.478,6.481,6.475,6.477,1333.7
+1700469660000,6.477,6.477,6.468,6.47,3714.4
+1700469720000,6.472,6.472,6.459,6.46,2154.5
+1700469780000,6.461,6.469,6.454,6.464,3532.9
+1700469840000,6.465,6.465,6.451,6.452,1689.9
+1700469900000,6.452,6.466,6.452,6.466,1917.1
+1700469960000,6.467,6.471,6.458,6.471,2146.7
+1700470020000,6.472,6.476,6.467,6.468,2828.2
+1700470080000,6.468,6.468,6.456,6.458,2653.7
+1700470140000,6.458,6.468,6.458,6.466,1064.9
+1700470200000,6.466,6.466,6.454,6.458,1004.4
+1700470260000,6.458,6.46,6.455,6.459,762.0
+1700470320000,6.456,6.462,6.453,6.457,3830.4
+1700470380000,6.457,6.46,6.451,6.46,2721.1
+1700470440000,6.46,6.462,6.457,6.461,1376.9
+1700470500000,6.461,6.468,6.459,6.468,2757.6
+1700470560000,6.468,6.468,6.463,6.464,1592.1
+1700470620000,6.464,6.466,6.457,6.458,2022.8
+1700470680000,6.46,6.473,6.459,6.473,4008.1
+1700470740000,6.473,6.476,6.469,6.475,2433.3
+1700470800000,6.475,6.48,6.474,6.478,2447.2
+1700470860000,6.477,6.477,6.471,6.472,1775.9
+1700470920000,6.472,6.474,6.465,6.465,1899.5
+1700470980000,6.466,6.477,6.464,6.473,2389.4
+1700471040000,6.472,6.472,6.46,6.465,3918.1
+1700471100000,6.465,6.473,6.464,6.469,1781.7
+1700471160000,6.469,6.489,6.469,6.488,3407.4
+1700471220000,6.488,6.488,6.478,6.484,6219.5
+1700471280000,6.484,6.486,6.476,6.479,3658.8
+1700471340000,6.479,6.488,6.477,6.488,4056.3
+1700471400000,6.489,6.489,6.475,6.476,1768.8
+1700471460000,6.476,6.49,6.476,6.482,2425.4
+1700471520000,6.485,6.49,6.483,6.49,1131.8
+1700471580000,6.489,6.496,6.484,6.494,2779.2
+1700471640000,6.494,6.501,6.493,6.5,3221.2
+1700471700000,6.501,6.501,6.489,6.494,5875.6
+1700471760000,6.493,6.494,6.487,6.49,463.5
+1700471820000,6.489,6.492,6.485,6.485,2384.2
+1700471880000,6.485,6.492,6.482,6.489,1205.9
+1700471940000,6.49,6.495,6.49,6.494,942.0
+1700472000000,6.495,6.497,6.49,6.496,2334.7
+1700472060000,6.497,6.505,6.497,6.503,5277.2
+1700472120000,6.503,6.506,6.499,6.504,850.0
+1700472180000,6.504,6.507,6.502,6.505,1801.4
+1700472240000,6.505,6.507,6.497,6.504,4745.2
+1700472300000,6.502,6.502,6.495,6.499,2695.4
+1700472360000,6.498,6.498,6.488,6.493,5066.5
+1700472420000,6.495,6.497,6.492,6.493,1238.8
+1700472480000,6.493,6.496,6.49,6.495,1088.4
+1700472540000,6.497,6.501,6.496,6.498,915.2
+1700472600000,6.497,6.504,6.496,6.503,2412.3
+1700472660000,6.502,6.502,6.495,6.497,2149.2
+1700472720000,6.496,6.496,6.49,6.493,1401.2
+1700472780000,6.495,6.511,6.493,6.508,5818.9
+1700472840000,6.508,6.516,6.506,6.506,2868.0
+1700472900000,6.506,6.513,6.497,6.507,5847.4
+1700472960000,6.508,6.517,6.508,6.513,1603.4
+1700473020000,6.513,6.515,6.512,6.515,988.6
+1700473080000,6.514,6.518,6.506,6.509,5594.0
+1700473140000,6.509,6.516,6.508,6.513,1562.5
+1700473200000,6.512,6.519,6.511,6.516,1948.4
+1700473260000,6.516,6.523,6.511,6.518,6901.4
+1700473320000,6.518,6.518,6.511,6.514,1363.0
+1700473380000,6.515,6.516,6.513,6.514,1065.2
+1700473440000,6.513,6.514,6.508,6.512,2933.8
+1700473500000,6.513,6.514,6.508,6.512,3488.5
+1700473560000,6.514,6.52,6.511,6.516,890.0
+1700473620000,6.516,6.519,6.514,6.518,1711.7
+1700473680000,6.517,6.521,6.517,6.518,793.5
+1700473740000,6.519,6.524,6.518,6.52,3510.6
+1700473800000,6.52,6.526,6.52,6.526,2649.4
+1700473860000,6.526,6.53,6.516,6.518,2702.6
+1700473920000,6.518,6.524,6.516,6.524,1392.2
+1700473980000,6.525,6.529,6.52,6.524,2340.4
+1700474040000,6.524,6.529,6.523,6.527,1779.9
+1700474100000,6.527,6.529,6.523,6.525,2040.3
+1700474160000,6.525,6.534,6.523,6.527,3637.8
+1700474220000,6.529,6.535,6.526,6.529,2314.1
+1700474280000,6.529,6.531,6.523,6.525,3422.2
+1700474340000,6.526,6.529,6.525,6.528,1387.3
+1700474400000,6.528,6.531,6.525,6.529,2518.5
+1700474460000,6.529,6.531,6.525,6.529,3184.2
+1700474520000,6.529,6.53,6.52,6.523,2997.4
+1700474580000,6.524,6.528,6.519,6.523,3546.3
+1700474640000,6.524,6.525,6.515,6.525,4423.3
+1700474700000,6.526,6.532,6.525,6.528,3663.1
+1700474760000,6.529,6.53,6.515,6.516,7023.4
+1700474820000,6.517,6.527,6.517,6.527,4554.8
+1700474880000,6.528,6.53,6.518,6.522,2708.8
+1700474940000,6.522,6.528,6.52,6.528,4044.6
+1700475000000,6.527,6.53,6.526,6.529,1880.4
+1700475060000,6.528,6.531,6.518,6.529,11260.4
+1700475120000,6.529,6.532,6.526,6.529,1502.5
+1700475180000,6.529,6.534,6.521,6.528,13389.5
+1700475240000,6.528,6.529,6.526,6.528,952.7
+1700475300000,6.528,6.532,6.527,6.527,2991.9
+1700475360000,6.528,6.55,6.528,6.541,21085.4
+1700475420000,6.542,6.544,6.534,6.54,14505.9
+1700475480000,6.54,6.544,6.538,6.541,1704.0
+1700475540000,6.542,6.543,6.534,6.537,3051.0
+1700475600000,6.537,6.537,6.529,6.534,3995.4
+1700475660000,6.533,6.541,6.533,6.539,3140.7
+1700475720000,6.539,6.542,6.537,6.54,2121.2
+1700475780000,6.539,6.54,6.534,6.538,3191.6
+1700475840000,6.536,6.537,6.532,6.535,3361.3
+1700475900000,6.533,6.535,6.531,6.533,3913.4
+1700475960000,6.532,6.534,6.529,6.529,4659.7
+1700476020000,6.53,6.532,6.523,6.523,1655.8
+1700476080000,6.524,6.527,6.518,6.526,4891.8
+1700476140000,6.526,6.527,6.516,6.518,5366.3
+1700476200000,6.518,6.526,6.517,6.519,2244.6
+1700476260000,6.519,6.52,6.511,6.512,3009.1
+1700476320000,6.512,6.512,6.503,6.506,3192.9
+1700476380000,6.506,6.524,6.5,6.51,9843.8
+1700476440000,6.51,6.525,6.509,6.522,3804.8
+1700476500000,6.522,6.522,6.506,6.508,2308.5
+1700476560000,6.507,6.51,6.505,6.509,1859.7
+1700476620000,6.51,6.514,6.51,6.513,680.7
+1700476680000,6.513,6.517,6.512,6.517,935.4
+1700476740000,6.517,6.524,6.517,6.523,1153.2
+1700476800000,6.524,6.524,6.507,6.513,2582.8
+1700476860000,6.513,6.521,6.513,6.52,848.9
+1700476920000,6.521,6.522,6.513,6.516,933.3
+1700476980000,6.516,6.518,6.513,6.514,2209.0
+1700477040000,6.515,6.518,6.511,6.513,821.6
+1700477100000,6.514,6.524,6.513,6.523,4347.3
+1700477160000,6.523,6.532,6.523,6.525,4900.3
+1700477220000,6.526,6.534,6.526,6.533,2733.1
+1700477280000,6.531,6.533,6.529,6.531,906.5
+1700477340000,6.532,6.534,6.53,6.531,904.7
+1700477400000,6.53,6.53,6.511,6.514,2854.5
+1700477460000,6.514,6.519,6.512,6.512,1462.7
+1700477520000,6.512,6.514,6.508,6.513,3351.2
+1700477580000,6.513,6.518,6.51,6.51,4137.4
+1700477640000,6.509,6.509,6.498,6.509,5547.4
+1700477700000,6.507,6.518,6.504,6.516,3405.7
+1700477760000,6.517,6.519,6.512,6.512,1617.4
+1700477820000,6.515,6.52,6.506,6.509,3279.9
+1700477880000,6.508,6.524,6.507,6.514,8227.0
+1700477940000,6.515,6.515,6.506,6.513,1616.4
+1700478000000,6.514,6.515,6.51,6.512,635.2
+1700478060000,6.512,6.516,6.502,6.504,2697.0
+1700478120000,6.503,6.514,6.5,6.514,2537.6
+1700478180000,6.514,6.518,6.506,6.512,3230.2
+1700478240000,6.512,6.519,6.509,6.513,5964.0
+1700478300000,6.512,6.517,6.509,6.512,3325.1
+1700478360000,6.512,6.516,6.508,6.514,6633.9
+1700478420000,6.515,6.523,6.514,6.516,3370.1
+1700478480000,6.517,6.517,6.51,6.513,2261.7
+1700478540000,6.514,6.516,6.508,6.512,1793.4
+1700478600000,6.512,6.515,6.505,6.51,2663.9
+1700478660000,6.511,6.518,6.506,6.518,2609.1
+1700478720000,6.517,6.522,6.515,6.522,866.5
+1700478780000,6.524,6.53,6.52,6.528,3347.8
+1700478840000,6.528,6.534,6.523,6.534,7009.1
+1700478900000,6.534,6.536,6.527,6.53,3838.7
+1700478960000,6.53,6.532,6.526,6.528,1424.1
+1700479020000,6.528,6.528,6.521,6.523,2258.1
+1700479080000,6.524,6.527,6.523,6.527,845.1
+1700479140000,6.528,6.532,6.522,6.522,3445.2
+1700479200000,6.521,6.521,6.51,6.515,1974.9
+1700479260000,6.514,6.517,6.512,6.513,1795.4
+1700479320000,6.512,6.515,6.506,6.509,3294.9
+1700479380000,6.509,6.509,6.501,6.508,1794.1
+1700479440000,6.508,6.512,6.507,6.512,945.1
+1700479500000,6.512,6.52,6.51,6.516,1398.9
+1700479560000,6.517,6.521,6.51,6.513,1209.9
+1700479620000,6.513,6.513,6.505,6.506,3376.9
+1700479680000,6.507,6.512,6.5,6.508,4394.7
+1700479740000,6.509,6.511,6.503,6.511,1028.6
+1700479800000,6.509,6.511,6.506,6.511,527.7
+1700479860000,6.512,6.517,6.506,6.506,2725.5
+1700479920000,6.507,6.508,6.498,6.502,4126.9
+1700479980000,6.503,6.503,6.489,6.493,2892.6
+1700480040000,6.494,6.499,6.48,6.486,4417.8
+1700480100000,6.484,6.487,6.479,6.48,3611.6
+1700480160000,6.48,6.48,6.456,6.463,15706.9
+1700480220000,6.462,6.47,6.456,6.458,9036.3
+1700480280000,6.458,6.459,6.445,6.449,5576.7
+1700480340000,6.447,6.455,6.447,6.455,4702.8
+1700480400000,6.455,6.466,6.449,6.452,8605.9
+1700480460000,6.454,6.461,6.449,6.461,4018.8
+1700480520000,6.462,6.469,6.462,6.467,2876.5
+1700480580000,6.467,6.467,6.451,6.457,6179.0
+1700480640000,6.459,6.467,6.447,6.463,4993.8
+1700480700000,6.464,6.465,6.448,6.453,5096.0
+1700480760000,6.448,6.451,6.424,6.433,10795.4
+1700480820000,6.432,6.432,6.406,6.417,15329.7
+1700480880000,6.416,6.427,6.411,6.418,5767.2
+1700480940000,6.423,6.426,6.418,6.419,6282.8
+1700481000000,6.421,6.436,6.421,6.436,4952.1
+1700481060000,6.435,6.435,6.418,6.43,2699.6
+1700481120000,6.43,6.432,6.417,6.422,3811.9
+1700481180000,6.421,6.426,6.411,6.426,5671.4
+1700481240000,6.426,6.426,6.415,6.418,2529.2
+1700481300000,6.417,6.428,6.417,6.427,2795.4
+1700481360000,6.425,6.43,6.415,6.422,4909.1
+1700481420000,6.423,6.438,6.422,6.438,981.1
+1700481480000,6.437,6.438,6.428,6.436,2351.7
+1700481540000,6.434,6.436,6.431,6.434,1547.3
+1700481600000,6.433,6.434,6.424,6.425,2584.3
+1700481660000,6.424,6.428,6.419,6.424,2351.6
+1700481720000,6.423,6.423,6.412,6.422,3818.1
+1700481780000,6.422,6.424,6.409,6.41,2539.5
+1700481840000,6.41,6.417,6.405,6.41,5027.9
+1700481900000,6.411,6.422,6.408,6.411,2763.3
+1700481960000,6.411,6.411,6.402,6.406,4226.6
+1700482020000,6.406,6.406,6.397,6.405,4669.4
+1700482080000,6.405,6.424,6.405,6.424,1974.0
+1700482140000,6.424,6.447,6.422,6.435,24008.2
+1700482200000,6.435,6.444,6.435,6.443,4434.7
+1700482260000,6.444,6.444,6.424,6.426,8616.9
+1700482320000,6.425,6.438,6.425,6.436,1834.7
+1700482380000,6.437,6.439,6.43,6.435,1637.5
+1700482440000,6.436,6.439,6.432,6.437,1668.9
+1700482500000,6.437,6.44,6.433,6.44,1518.3
+1700482560000,6.44,6.447,6.431,6.432,3023.5
+1700482620000,6.432,6.436,6.426,6.428,1287.9
+1700482680000,6.428,6.433,6.422,6.431,2742.2
+1700482740000,6.43,6.44,6.43,6.433,2360.0
+1700482800000,6.436,6.436,6.423,6.424,1838.2
+1700482860000,6.424,6.43,6.419,6.427,6563.6
+1700482920000,6.427,6.429,6.423,6.423,1118.2
+1700482980000,6.422,6.423,6.417,6.419,2000.3
+1700483040000,6.419,6.419,6.406,6.406,1708.2
+1700483100000,6.408,6.41,6.39,6.392,9504.7
+1700483160000,6.391,6.391,6.377,6.378,9746.3
+1700483220000,6.378,6.386,6.371,6.372,6710.8
+1700483280000,6.374,6.38,6.365,6.368,9813.5
+1700483340000,6.366,6.373,6.361,6.368,9360.8
+1700483400000,6.369,6.384,6.369,6.375,10913.8
+1700483460000,6.375,6.391,6.375,6.383,4060.6
+1700483520000,6.383,6.39,6.381,6.389,1749.3
+1700483580000,6.39,6.399,6.39,6.398,3819.3
+1700483640000,6.397,6.401,6.391,6.399,6397.0
+1700483700000,6.398,6.403,6.39,6.402,1941.5
+1700483760000,6.402,6.406,6.39,6.39,3207.4
+1700483820000,6.391,6.391,6.374,6.376,2125.2
+1700483880000,6.376,6.389,6.376,6.386,2487.9
+1700483940000,6.384,6.391,6.376,6.377,2311.7
+1700484000000,6.377,6.389,6.377,6.388,1934.4
+1700484060000,6.388,6.389,6.381,6.388,1806.6
+1700484120000,6.388,6.388,6.373,6.374,4030.8
+1700484180000,6.376,6.376,6.365,6.365,3998.4
+1700484240000,6.365,6.371,6.364,6.366,2460.2
+1700484300000,6.366,6.369,6.362,6.366,1759.1
+1700484360000,6.366,6.382,6.366,6.376,3178.6
+1700484420000,6.377,6.378,6.361,6.369,3688.7
+1700484480000,6.37,6.375,6.363,6.372,1884.6
+1700484540000,6.372,6.379,6.371,6.375,2303.4
+1700484600000,6.377,6.387,6.374,6.384,3718.2
+1700484660000,6.384,6.39,6.38,6.382,3307.7
+1700484720000,6.382,6.386,6.373,6.378,3437.9
+1700484780000,6.377,6.385,6.376,6.383,1048.0
+1700484840000,6.384,6.39,6.382,6.388,2368.9
+1700484900000,6.386,6.386,6.375,6.384,4404.4
+1700484960000,6.385,6.387,6.371,6.378,10935.9
+1700485020000,6.376,6.377,6.362,6.366,2938.2
+1700485080000,6.365,6.382,6.362,6.38,1677.5
+1700485140000,6.38,6.386,6.377,6.383,1524.4
+1700485200000,6.382,6.392,6.37,6.377,5072.5
+1700485260000,6.376,6.4,6.376,6.4,3133.9
+1700485320000,6.4,6.405,6.389,6.394,4629.2
+1700485380000,6.392,6.403,6.388,6.399,5247.7
+1700485440000,6.399,6.406,6.395,6.398,2740.7
+1700485500000,6.397,6.399,6.386,6.386,3242.2
+1700485560000,6.386,6.386,6.369,6.371,1545.9
+1700485620000,6.369,6.383,6.362,6.381,7180.4
+1700485680000,6.379,6.397,6.377,6.394,1099.1
+1700485740000,6.394,6.4,6.394,6.396,2985.2
+1700485800000,6.397,6.413,6.397,6.407,3536.7
+1700485860000,6.408,6.413,6.398,6.401,3666.9
+1700485920000,6.401,6.405,6.398,6.402,1955.5
+1700485980000,6.402,6.403,6.398,6.399,1487.5
+1700486040000,6.399,6.407,6.399,6.406,2308.4
+1700486100000,6.404,6.413,6.403,6.412,6460.4
+1700486160000,6.412,6.419,6.408,6.412,3350.4
+1700486220000,6.41,6.41,6.404,6.405,2296.3
+1700486280000,6.404,6.414,6.403,6.41,1533.1
+1700486340000,6.41,6.41,6.398,6.405,2858.0
+1700486400000,6.404,6.407,6.401,6.402,774.5
+1700486460000,6.403,6.403,6.396,6.4,1529.8
+1700486520000,6.401,6.407,6.394,6.397,5675.1
+1700486580000,6.398,6.406,6.397,6.404,1410.4
+1700486640000,6.404,6.405,6.397,6.401,1165.7
+1700486700000,6.402,6.404,6.396,6.402,1263.9
+1700486760000,6.4,6.4,6.394,6.395,1184.5
+1700486820000,6.394,6.399,6.394,6.399,1653.7
+1700486880000,6.399,6.402,6.398,6.402,1342.5
+1700486940000,6.402,6.403,6.399,6.401,486.9
+1700487000000,6.402,6.408,6.399,6.402,3688.6
+1700487060000,6.401,6.407,6.397,6.405,3471.7
+1700487120000,6.405,6.409,6.397,6.397,1825.8
+1700487180000,6.397,6.401,6.394,6.394,1381.4
+1700487240000,6.394,6.399,6.39,6.394,1729.5
+1700487300000,6.395,6.408,6.39,6.404,2711.3
+1700487360000,6.407,6.409,6.392,6.392,3185.3
+1700487420000,6.392,6.396,6.388,6.389,1669.2
+1700487480000,6.389,6.391,6.383,6.386,1406.6
+1700487540000,6.386,6.398,6.386,6.394,2932.9
+1700487600000,6.396,6.399,6.389,6.389,1056.0
+1700487660000,6.389,6.389,6.377,6.381,2834.0
+1700487720000,6.38,6.382,6.371,6.375,2411.5
+1700487780000,6.375,6.375,6.366,6.369,3014.0
+1700487840000,6.368,6.368,6.36,6.364,3920.9
+1700487900000,6.362,6.375,6.361,6.367,7093.2
+1700487960000,6.366,6.366,6.354,6.357,8080.0
+1700488020000,6.357,6.359,6.342,6.342,8022.1
+1700488080000,6.341,6.343,6.336,6.339,5033.7
+1700488140000,6.34,6.35,6.339,6.344,3295.9
+1700488200000,6.346,6.352,6.338,6.352,3075.8
+1700488260000,6.352,6.359,6.352,6.354,2043.6
+1700488320000,6.354,6.355,6.346,6.35,1514.7
+1700488380000,6.352,6.354,6.349,6.352,1439.7
+1700488440000,6.352,6.356,6.351,6.353,520.1
+1700488500000,6.353,6.355,6.338,6.338,2299.8
+1700488560000,6.34,6.344,6.336,6.34,3351.9
+1700488620000,6.339,6.342,6.335,6.34,2761.3
+1700488680000,6.338,6.342,6.328,6.329,3497.7
+1700488740000,6.329,6.332,6.322,6.324,3245.4
+1700488800000,6.324,6.33,6.286,6.306,39040.0
+1700488860000,6.306,6.33,6.306,6.327,5777.0
+1700488920000,6.328,6.362,6.327,6.345,31227.9
+1700488980000,6.345,6.348,6.329,6.34,5381.5
+1700489040000,6.34,6.347,6.329,6.347,6674.6
+1700489100000,6.346,6.351,6.34,6.346,6577.4
+1700489160000,6.346,6.353,6.337,6.34,6267.6
+1700489220000,6.34,6.34,6.327,6.336,2804.4
+1700489280000,6.336,6.347,6.333,6.338,4232.7
+1700489340000,6.337,6.341,6.328,6.335,3392.6
+1700489400000,6.336,6.342,6.322,6.326,7339.3
+1700489460000,6.325,6.325,6.19,6.233,91566.4
+1700489520000,6.235,6.28,6.233,6.277,32598.4
+1700489580000,6.274,6.291,6.269,6.286,12232.8
+1700489640000,6.285,6.287,6.254,6.255,11373.5
+1700489700000,6.256,6.292,6.252,6.292,10090.2
+1700489760000,6.291,6.318,6.287,6.316,6386.7
+1700489820000,6.318,6.341,6.317,6.334,17487.4
+1700489880000,6.335,6.336,6.316,6.317,10955.3
+1700489940000,6.318,6.334,6.316,6.316,4064.5
+1700490000000,6.315,6.33,6.315,6.328,8249.3
+1700490060000,6.329,6.357,6.327,6.335,10391.2
+1700490120000,6.335,6.335,6.325,6.331,4663.7
+1700490180000,6.332,6.343,6.332,6.334,4763.3
+1700490240000,6.334,6.344,6.332,6.335,3909.0
+1700490300000,6.334,6.344,6.325,6.344,5815.7
+1700490360000,6.344,6.359,6.341,6.342,5936.4
+1700490420000,6.342,6.361,6.337,6.339,6405.2
+1700490480000,6.338,6.341,6.33,6.336,4217.0
+1700490540000,6.338,6.358,6.336,6.351,5247.0
+1700490600000,6.35,6.377,6.347,6.374,12837.5
+1700490660000,6.373,6.385,6.369,6.384,4788.3
+1700490720000,6.382,6.384,6.362,6.372,4870.7
+1700490780000,6.37,6.373,6.363,6.367,2966.9
+1700490840000,6.367,6.376,6.365,6.372,2437.9
+1700490900000,6.371,6.386,6.362,6.364,4463.8
+1700490960000,6.363,6.377,6.358,6.373,6344.3
+1700491020000,6.373,6.382,6.37,6.38,3164.5
+1700491080000,6.38,6.384,6.372,6.379,3402.8
+1700491140000,6.377,6.38,6.363,6.364,3035.0
+1700491200000,6.364,6.371,6.356,6.361,7271.3
+1700491260000,6.359,6.372,6.349,6.358,17232.2
+1700491320000,6.357,6.372,6.354,6.372,2140.6
+1700491380000,6.372,6.375,6.369,6.374,3665.0
+1700491440000,6.372,6.376,6.362,6.363,7634.4
+1700491500000,6.364,6.372,6.36,6.36,2728.6
+1700491560000,6.36,6.361,6.343,6.344,4356.3
+1700491620000,6.344,6.353,6.34,6.345,3772.7
+1700491680000,6.345,6.36,6.341,6.36,4900.6
+1700491740000,6.361,6.378,6.359,6.368,6849.5
+1700491800000,6.368,6.38,6.358,6.359,10324.5
+1700491860000,6.359,6.382,6.356,6.376,8821.7
+1700491920000,6.376,6.381,6.373,6.377,2842.7
+1700491980000,6.376,6.38,6.367,6.367,3752.9
+1700492040000,6.367,6.377,6.364,6.377,1239.0
+1700492100000,6.377,6.39,6.37,6.387,7077.9
+1700492160000,6.387,6.403,6.382,6.399,14925.7
+1700492220000,6.398,6.398,6.384,6.386,10506.3
+1700492280000,6.384,6.407,6.384,6.4,8065.7
+1700492340000,6.401,6.405,6.397,6.4,4455.5
+1700492400000,6.398,6.409,6.387,6.39,10744.3
+1700492460000,6.39,6.404,6.383,6.39,3873.8
+1700492520000,6.391,6.394,6.383,6.386,2090.1
+1700492580000,6.385,6.385,6.362,6.369,5791.6
+1700492640000,6.37,6.39,6.37,6.384,4414.2
+1700492700000,6.385,6.397,6.381,6.391,4980.2
+1700492760000,6.39,6.398,6.374,6.384,9017.7
+1700492820000,6.384,6.387,6.369,6.374,4029.7
+1700492880000,6.375,6.383,6.372,6.382,1787.5
+1700492940000,6.381,6.383,6.375,6.379,1037.9
+1700493000000,6.381,6.391,6.378,6.381,2234.8
+1700493060000,6.381,6.395,6.381,6.391,2687.4
+1700493120000,6.388,6.404,6.387,6.399,2710.2
+1700493180000,6.4,6.417,6.4,6.415,4455.2
+1700493240000,6.414,6.419,6.413,6.419,2964.9
+1700493300000,6.417,6.419,6.402,6.404,6593.9
+1700493360000,6.404,6.414,6.396,6.412,4874.6
+1700493420000,6.412,6.413,6.398,6.41,4972.6
+1700493480000,6.41,6.414,6.402,6.408,4241.2
+1700493540000,6.408,6.409,6.396,6.403,2693.9
+1700493600000,6.403,6.409,6.4,6.403,1882.2
+1700493660000,6.401,6.401,6.388,6.394,2473.1
+1700493720000,6.395,6.397,6.382,6.389,11661.9
+1700493780000,6.388,6.389,6.366,6.37,5124.6
+1700493840000,6.375,6.384,6.369,6.381,1628.4
+1700493900000,6.382,6.383,6.372,6.38,3327.8
+1700493960000,6.38,6.382,6.371,6.377,1689.0
+1700494020000,6.374,6.377,6.367,6.375,1657.8
+1700494080000,6.376,6.384,6.371,6.373,7503.2
+1700494140000,6.373,6.382,6.37,6.377,2780.8
+1700494200000,6.377,6.383,6.377,6.383,1716.7
+1700494260000,6.383,6.383,6.363,6.371,8518.2
+1700494320000,6.372,6.375,6.363,6.366,579.1
+1700494380000,6.366,6.372,6.365,6.366,1890.9
+1700494440000,6.367,6.37,6.354,6.358,3686.6
+1700494500000,6.357,6.361,6.339,6.339,4117.3
+1700494560000,6.339,6.357,6.338,6.351,6527.9
+1700494620000,6.352,6.359,6.35,6.354,2115.9
+1700494680000,6.355,6.362,6.354,6.361,1395.5
+1700494740000,6.361,6.37,6.361,6.37,1260.0
+1700494800000,6.369,6.378,6.367,6.375,2406.7
+1700494860000,6.377,6.378,6.366,6.372,1439.8
+1700494920000,6.372,6.372,6.36,6.369,1541.6
+1700494980000,6.37,6.376,6.363,6.375,1735.1
+1700495040000,6.375,6.378,6.356,6.362,1819.2
+1700495100000,6.364,6.377,6.362,6.377,1993.8
+1700495160000,6.377,6.384,6.373,6.38,2945.1
+1700495220000,6.382,6.394,6.38,6.389,2065.4
+1700495280000,6.389,6.394,6.386,6.39,1758.2
+1700495340000,6.389,6.392,6.382,6.39,2835.1
+1700495400000,6.388,6.39,6.382,6.382,2147.5
+1700495460000,6.382,6.393,6.382,6.389,998.4
+1700495520000,6.389,6.393,6.387,6.393,892.0
+1700495580000,6.392,6.397,6.385,6.386,3496.2
+1700495640000,6.386,6.392,6.382,6.382,1503.4
+1700495700000,6.384,6.384,6.37,6.372,2194.6
+1700495760000,6.372,6.387,6.37,6.384,2790.1
+1700495820000,6.382,6.384,6.37,6.382,2523.8
+1700495880000,6.38,6.387,6.379,6.382,1107.3
+1700495940000,6.383,6.383,6.379,6.381,852.1
+1700496000000,6.38,6.397,6.38,6.389,3800.7
+1700496060000,6.388,6.403,6.381,6.395,2404.7
+1700496120000,6.395,6.408,6.392,6.406,2536.9
+1700496180000,6.407,6.411,6.399,6.408,5139.5
+1700496240000,6.409,6.42,6.398,6.416,10260.5
+1700496300000,6.416,6.418,6.407,6.414,4074.9
+1700496360000,6.415,6.415,6.393,6.394,6257.1
+1700496420000,6.394,6.401,6.39,6.393,3557.0
+1700496480000,6.393,6.395,6.385,6.388,3111.9
+1700496540000,6.386,6.396,6.386,6.387,1581.0
+1700496600000,6.387,6.388,6.378,6.38,1966.3
+1700496660000,6.379,6.38,6.366,6.376,4025.6
+1700496720000,6.378,6.384,6.377,6.378,1090.1
+1700496780000,6.377,6.381,6.367,6.371,2892.7
+1700496840000,6.373,6.373,6.364,6.366,1107.9
+1700496900000,6.366,6.377,6.363,6.363,2431.0
+1700496960000,6.363,6.364,6.35,6.353,4002.8
+1700497020000,6.352,6.359,6.35,6.358,4174.9
+1700497080000,6.358,6.37,6.358,6.37,2533.5
+1700497140000,6.371,6.374,6.357,6.36,4141.7
+1700497200000,6.361,6.364,6.354,6.354,2836.6
+1700497260000,6.354,6.364,6.354,6.363,3907.6
+1700497320000,6.364,6.366,6.357,6.358,2738.5
+1700497380000,6.358,6.36,6.345,6.35,4219.1
+1700497440000,6.349,6.355,6.348,6.353,2337.1
+1700497500000,6.353,6.368,6.351,6.352,2586.3
+1700497560000,6.353,6.359,6.35,6.35,2754.9
+1700497620000,6.351,6.366,6.351,6.365,1908.4
+1700497680000,6.364,6.369,6.355,6.358,4067.1
+1700497740000,6.36,6.362,6.352,6.36,1597.3
+1700497800000,6.361,6.363,6.325,6.341,14336.0
+1700497860000,6.341,6.348,6.327,6.343,3941.8
+1700497920000,6.344,6.347,6.329,6.337,7881.1
+1700497980000,6.337,6.351,6.333,6.348,3972.3
+1700498040000,6.349,6.354,6.346,6.354,2453.8
+1700498100000,6.355,6.358,6.33,6.33,2639.4
+1700498160000,6.33,6.357,6.33,6.353,3303.2
+1700498220000,6.352,6.353,6.336,6.346,3116.3
+1700498280000,6.347,6.353,6.34,6.344,2970.7
+1700498340000,6.344,6.352,6.341,6.341,2091.2
+1700498400000,6.34,6.341,6.331,6.334,2646.6
+1700498460000,6.334,6.348,6.334,6.348,2591.3
+1700498520000,6.347,6.351,6.341,6.344,2497.0
+1700498580000,6.341,6.349,6.341,6.342,1626.2
+1700498640000,6.343,6.343,6.335,6.335,1048.2
+1700498700000,6.335,6.339,6.327,6.333,3562.8
+1700498760000,6.332,6.34,6.326,6.327,1816.2
+1700498820000,6.327,6.33,6.313,6.322,7199.8
+1700498880000,6.321,6.324,6.3,6.303,8607.8
+1700498940000,6.301,6.301,6.289,6.299,9367.5
+1700499000000,6.3,6.305,6.288,6.296,4217.4
+1700499060000,6.297,6.297,6.282,6.282,4165.2
+1700499120000,6.283,6.288,6.274,6.285,7804.7
+1700499180000,6.286,6.286,6.276,6.283,2988.6
+1700499240000,6.281,6.296,6.28,6.296,4830.2
+1700499300000,6.296,6.312,6.286,6.311,4006.3
+1700499360000,6.311,6.311,6.298,6.301,3056.0
+1700499420000,6.3,6.303,6.288,6.3,3641.3
+1700499480000,6.3,6.308,6.297,6.298,2233.0
+1700499540000,6.298,6.303,6.29,6.29,3756.2
+1700499600000,6.292,6.307,6.288,6.299,5220.5
+1700499660000,6.299,6.308,6.282,6.307,3445.5
+1700499720000,6.306,6.312,6.293,6.298,2314.6
+1700499780000,6.299,6.312,6.296,6.308,3245.6
+1700499840000,6.308,6.319,6.297,6.319,4364.4
+1700499900000,6.319,6.329,6.316,6.328,5594.3
+1700499960000,6.329,6.335,6.325,6.335,2356.0
+1700500020000,6.335,6.342,6.33,6.338,4672.0
+1700500080000,6.338,6.341,6.324,6.333,2991.5
+1700500140000,6.333,6.334,6.322,6.322,3615.6
+1700500200000,6.323,6.328,6.316,6.319,4023.7
+1700500260000,6.319,6.333,6.312,6.325,5377.3
+1700500320000,6.326,6.327,6.322,6.327,1173.4
+1700500380000,6.328,6.334,6.324,6.331,1899.2
+1700500440000,6.331,6.335,6.327,6.33,2417.2
+1700500500000,6.33,6.339,6.32,6.323,10292.8
+1700500560000,6.321,6.321,6.314,6.316,1859.7
+1700500620000,6.317,6.319,6.313,6.319,1497.1
+1700500680000,6.319,6.332,6.317,6.328,1158.8
+1700500740000,6.328,6.334,6.325,6.325,788.1
+1700500800000,6.324,6.332,6.315,6.33,2608.9
+1700500860000,6.33,6.332,6.31,6.315,2558.1
+1700500920000,6.314,6.327,6.314,6.324,2758.8
+1700500980000,6.327,6.331,6.322,6.325,1650.4
+1700501040000,6.325,6.327,6.316,6.324,1128.8
+1700501100000,6.324,6.331,6.316,6.324,1476.1
+1700501160000,6.325,6.328,6.316,6.324,1636.8
+1700501220000,6.324,6.333,6.319,6.329,1465.4
+1700501280000,6.327,6.33,6.275,6.283,13170.7
+1700501340000,6.28,6.297,6.273,6.291,25660.4
+1700501400000,6.291,6.291,6.263,6.269,14131.3
+1700501460000,6.268,6.283,6.252,6.281,11403.1
+1700501520000,6.279,6.302,6.277,6.301,7122.1
+1700501580000,6.301,6.311,6.298,6.31,7545.5
+1700501640000,6.311,6.345,6.31,6.342,9889.8
+1700501700000,6.343,6.369,6.337,6.365,16478.2
+1700501760000,6.366,6.377,6.343,6.355,13622.1
+1700501820000,6.356,6.372,6.355,6.372,6758.6
+1700501880000,6.373,6.42,6.372,6.415,15577.2
+1700501940000,6.418,6.431,6.415,6.428,21927.6
+1700502000000,6.429,6.45,6.414,6.439,25791.0
+1700502060000,6.443,6.453,6.423,6.424,15539.9
+1700502120000,6.425,6.429,6.417,6.426,11846.9
+1700502180000,6.426,6.438,6.424,6.429,6019.8
+1700502240000,6.429,6.442,6.429,6.431,5040.8
+1700502300000,6.43,6.456,6.423,6.448,8296.9
+1700502360000,6.449,6.467,6.449,6.46,9355.5
+1700502420000,6.46,6.484,6.45,6.481,14205.2
+1700502480000,6.481,6.504,6.476,6.487,16140.9
+1700502540000,6.486,6.503,6.486,6.5,10534.0
+1700502600000,6.498,6.501,6.474,6.5,12986.4
+1700502660000,6.499,6.505,6.484,6.503,8512.2
+1700502720000,6.503,6.516,6.496,6.504,19137.6
+1700502780000,6.505,6.508,6.493,6.499,9096.8
+1700502840000,6.499,6.499,6.472,6.484,17946.1
+1700502900000,6.484,6.496,6.475,6.489,9180.5
+1700502960000,6.488,6.496,6.482,6.494,5655.5
+1700503020000,6.495,6.496,6.485,6.489,4705.4
+1700503080000,6.489,6.491,6.479,6.491,17229.5
+1700503140000,6.49,6.509,6.485,6.495,22672.5
+1700503200000,6.498,6.523,6.495,6.496,15065.1
+1700503260000,6.498,6.506,6.481,6.505,12593.8
+1700503320000,6.504,6.521,6.503,6.509,7728.5
+1700503380000,6.508,6.526,6.503,6.515,18960.2
+1700503440000,6.515,6.526,6.513,6.525,9928.3
+1700503500000,6.525,6.526,6.505,6.519,15440.6
+1700503560000,6.519,6.523,6.47,6.471,20218.7
+1700503620000,6.472,6.485,6.456,6.474,13297.8
+1700503680000,6.476,6.481,6.467,6.47,7283.4
+1700503740000,6.47,6.471,6.449,6.462,12811.9
+1700503800000,6.463,6.474,6.46,6.464,3849.0
+1700503860000,6.463,6.483,6.46,6.47,8114.7
+1700503920000,6.474,6.489,6.469,6.473,5406.0
+1700503980000,6.472,6.481,6.468,6.472,8490.4
+1700504040000,6.471,6.484,6.469,6.479,3894.4
+1700504100000,6.477,6.486,6.467,6.473,8823.9
+1700504160000,6.473,6.478,6.461,6.47,6515.3
+1700504220000,6.47,6.484,6.455,6.457,10655.8
+1700504280000,6.455,6.455,6.417,6.427,16653.4
+1700504340000,6.427,6.429,6.413,6.418,9875.8
+1700504400000,6.417,6.427,6.394,6.407,13667.5
+1700504460000,6.407,6.429,6.407,6.42,8953.6
+1700504520000,6.421,6.432,6.419,6.422,3395.7
+1700504580000,6.42,6.436,6.419,6.435,4095.7
+1700504640000,6.434,6.443,6.429,6.44,5901.4
+1700504700000,6.44,6.459,6.436,6.449,6351.4
+1700504760000,6.449,6.452,6.441,6.445,3954.1
+1700504820000,6.445,6.452,6.443,6.452,1914.9
+1700504880000,6.452,6.457,6.447,6.45,2797.1
+1700504940000,6.45,6.453,6.44,6.445,2331.8
+1700505000000,6.444,6.447,6.428,6.435,4656.7
+1700505060000,6.433,6.433,6.422,6.43,4319.4
+1700505120000,6.431,6.438,6.43,6.432,2704.5
+1700505180000,6.432,6.434,6.416,6.427,5006.8
+1700505240000,6.427,6.437,6.424,6.424,1023.6
+1700505300000,6.424,6.426,6.411,6.411,4098.1
+1700505360000,6.411,6.412,6.403,6.405,3319.2
+1700505420000,6.404,6.407,6.4,6.407,3504.5
+1700505480000,6.407,6.41,6.402,6.404,4570.0
+1700505540000,6.404,6.404,6.377,6.379,4629.0
+1700505600000,6.377,6.381,6.363,6.37,10862.9
+1700505660000,6.369,6.37,6.358,6.359,7941.3
+1700505720000,6.359,6.362,6.35,6.35,4003.4
+1700505780000,6.35,6.35,6.343,6.346,7077.9
+1700505840000,6.347,6.35,6.337,6.338,3371.4
+1700505900000,6.336,6.354,6.325,6.327,11567.1
+1700505960000,6.327,6.342,6.324,6.332,7008.0
+1700506020000,6.331,6.351,6.329,6.35,6513.5
+1700506080000,6.35,6.36,6.346,6.351,5093.0
+1700506140000,6.351,6.377,6.35,6.372,5010.6
+1700506200000,6.372,6.381,6.355,6.379,7657.2
+1700506260000,6.378,6.381,6.371,6.381,4343.1
+1700506320000,6.381,6.387,6.377,6.383,2770.9
+1700506380000,6.384,6.394,6.384,6.386,3313.0
+1700506440000,6.387,6.388,6.378,6.379,1937.4
+1700506500000,6.378,6.38,6.37,6.371,3262.7
+1700506560000,6.372,6.38,6.369,6.377,2773.8
+1700506620000,6.377,6.38,6.365,6.366,4918.0
+1700506680000,6.366,6.368,6.357,6.365,2209.0
+1700506740000,6.365,6.372,6.362,6.369,1541.1
+1700506800000,6.369,6.37,6.36,6.361,2122.1
+1700506860000,6.36,6.37,6.356,6.357,2606.7
+1700506920000,6.357,6.372,6.357,6.372,1062.7
+1700506980000,6.373,6.375,6.352,6.356,3785.6
+1700507040000,6.356,6.367,6.356,6.365,1156.3
+1700507100000,6.366,6.369,6.363,6.365,1949.4
+1700507160000,6.366,6.381,6.362,6.38,4588.4
+1700507220000,6.38,6.386,6.375,6.386,2228.9
+1700507280000,6.385,6.393,6.383,6.389,2235.3
+1700507340000,6.389,6.39,6.379,6.379,1668.4
+1700507400000,6.378,6.383,6.363,6.363,2690.2
+1700507460000,6.364,6.365,6.347,6.347,2673.3
+1700507520000,6.347,6.349,6.327,6.327,4162.8
+1700507580000,6.326,6.326,6.308,6.314,10286.7
+1700507640000,6.313,6.32,6.308,6.314,3038.5
+1700507700000,6.314,6.32,6.307,6.319,4943.4
+1700507760000,6.319,6.319,6.309,6.31,4012.9
+1700507820000,6.312,6.327,6.312,6.325,5584.0
+1700507880000,6.326,6.342,6.326,6.342,5427.4
+1700507940000,6.342,6.358,6.338,6.346,6631.7
+1700508000000,6.346,6.349,6.333,6.347,2684.6
+1700508060000,6.347,6.358,6.346,6.355,4049.1
+1700508120000,6.355,6.363,6.353,6.363,2775.9
+1700508180000,6.362,6.362,6.353,6.361,1638.7
+1700508240000,6.36,6.366,6.357,6.361,1037.0
+1700508300000,6.36,6.365,6.356,6.36,2039.5
+1700508360000,6.362,6.367,6.349,6.359,3506.0
+1700508420000,6.359,6.362,6.356,6.357,1354.0
+1700508480000,6.358,6.363,6.355,6.363,507.8
+1700508540000,6.362,6.363,6.36,6.363,630.1
+1700508600000,6.364,6.367,6.361,6.364,1267.8
+1700508660000,6.364,6.372,6.364,6.369,612.1
+1700508720000,6.368,6.368,6.344,6.344,3053.0
+1700508780000,6.345,6.365,6.343,6.36,3136.4
+1700508840000,6.359,6.383,6.359,6.379,4925.8
+1700508900000,6.379,6.379,6.359,6.363,5151.0
+1700508960000,6.363,6.363,6.349,6.351,2104.9
+1700509020000,6.353,6.354,6.348,6.35,1437.6
+1700509080000,6.35,6.351,6.34,6.34,4197.2
+1700509140000,6.342,6.347,6.337,6.343,4458.5
+1700509200000,6.343,6.35,6.337,6.349,2225.9
+1700509260000,6.349,6.352,6.347,6.348,1060.2
+1700509320000,6.348,6.354,6.347,6.35,1085.7
+1700509380000,6.35,6.354,6.345,6.354,1126.0
+1700509440000,6.354,6.363,6.347,6.35,4449.4
+1700509500000,6.349,6.35,6.336,6.337,1736.3
+1700509560000,6.337,6.337,6.322,6.331,3034.5
+1700509620000,6.331,6.337,6.325,6.326,1323.8
+1700509680000,6.326,6.33,6.323,6.326,1428.0
+1700509740000,6.326,6.334,6.319,6.319,2711.9
+1700509800000,6.32,6.325,6.317,6.318,2177.5
+1700509860000,6.319,6.32,6.314,6.315,3657.6
+1700509920000,6.315,6.328,6.314,6.326,1380.3
+1700509980000,6.326,6.332,6.326,6.331,1951.2
+1700510040000,6.331,6.336,6.325,6.329,2626.1
+1700510100000,6.33,6.334,6.324,6.327,2099.9
+1700510160000,6.326,6.327,6.318,6.324,1479.4
+1700510220000,6.324,6.33,6.318,6.323,2376.6
+1700510280000,6.322,6.324,6.316,6.317,784.1
+1700510340000,6.318,6.321,6.318,6.32,1132.2
+1700510400000,6.32,6.33,6.32,6.328,1999.1
+1700510460000,6.328,6.346,6.326,6.341,4218.4
+1700510520000,6.341,6.346,6.332,6.338,2341.4
+1700510580000,6.337,6.344,6.332,6.333,4975.6
+1700510640000,6.335,6.342,6.332,6.332,1585.9
+1700510700000,6.332,6.339,6.328,6.334,972.9
+1700510760000,6.333,6.333,6.325,6.326,1491.4
+1700510820000,6.326,6.326,6.318,6.318,2604.2
+1700510880000,6.318,6.322,6.317,6.321,697.8
+1700510940000,6.32,6.331,6.318,6.326,1233.1
+1700511000000,6.327,6.343,6.326,6.336,2508.5
+1700511060000,6.335,6.335,6.325,6.33,1079.2
+1700511120000,6.332,6.335,6.325,6.332,882.9
+1700511180000,6.334,6.337,6.33,6.336,1814.8
+1700511240000,6.337,6.341,6.335,6.341,1254.7
+1700511300000,6.34,6.35,6.333,6.35,3633.2
+1700511360000,6.35,6.351,6.337,6.337,1196.5
+1700511420000,6.336,6.345,6.328,6.329,3380.6
+1700511480000,6.329,6.339,6.329,6.337,1939.4
+1700511540000,6.339,6.344,6.339,6.34,969.8
+1700511600000,6.34,6.35,6.338,6.347,1893.9
+1700511660000,6.347,6.352,6.346,6.35,2263.9
+1700511720000,6.35,6.352,6.349,6.351,514.2
+1700511780000,6.35,6.353,6.348,6.349,767.3
+1700511840000,6.351,6.354,6.345,6.351,4560.8
+1700511900000,6.35,6.352,6.345,6.346,1447.0
+1700511960000,6.345,6.354,6.34,6.354,2317.9
+1700512020000,6.354,6.357,6.352,6.354,1248.2
+1700512080000,6.351,6.355,6.351,6.355,248.4
+1700512140000,6.354,6.355,6.351,6.352,478.9
+1700512200000,6.351,6.351,6.345,6.348,2458.7
+1700512260000,6.346,6.35,6.339,6.35,1444.5
+1700512320000,6.349,6.351,6.337,6.337,3542.9
+1700512380000,6.337,6.339,6.33,6.331,3332.3
+1700512440000,6.331,6.331,6.323,6.323,1979.7
+1700512500000,6.323,6.327,6.32,6.326,2480.7
+1700512560000,6.326,6.327,6.32,6.322,708.4
+1700512620000,6.322,6.324,6.313,6.318,2505.4
+1700512680000,6.318,6.319,6.307,6.312,2014.8
+1700512740000,6.31,6.311,6.306,6.31,1859.6
+1700512800000,6.309,6.315,6.308,6.312,1832.9
+1700512860000,6.311,6.313,6.306,6.31,3384.9
+1700512920000,6.31,6.315,6.307,6.308,1372.0
+1700512980000,6.309,6.309,6.303,6.305,5886.5
+1700513040000,6.304,6.304,6.296,6.302,6047.2
+1700513100000,6.301,6.301,6.295,6.295,2694.7
+1700513160000,6.295,6.304,6.294,6.303,3939.8
+1700513220000,6.3,6.302,6.295,6.299,1956.3
+1700513280000,6.3,6.305,6.3,6.303,753.6
+1700513340000,6.304,6.31,6.302,6.31,1547.9
+1700513400000,6.309,6.311,6.303,6.303,948.4
+1700513460000,6.303,6.307,6.295,6.298,5628.5
+1700513520000,6.297,6.299,6.285,6.291,7410.5
+1700513580000,6.29,6.295,6.284,6.29,4913.5
+1700513640000,6.29,6.294,6.282,6.294,5810.4
+1700513700000,6.293,6.301,6.293,6.298,3999.2
+1700513760000,6.298,6.3,6.291,6.297,2715.5
+1700513820000,6.297,6.306,6.297,6.304,6855.0
+1700513880000,6.301,6.301,6.282,6.284,5196.7
+1700513940000,6.286,6.289,6.283,6.289,1159.5
+1700514000000,6.291,6.293,6.272,6.278,6504.9
+1700514060000,6.277,6.278,6.26,6.26,3776.5
+1700514120000,6.26,6.26,6.241,6.25,16039.5
+1700514180000,6.251,6.259,6.245,6.247,7073.1
+1700514240000,6.247,6.251,6.246,6.25,5092.7
+1700514300000,6.249,6.264,6.247,6.263,8151.7
+1700514360000,6.262,6.266,6.253,6.266,4505.1
+1700514420000,6.266,6.275,6.26,6.261,4699.6
+1700514480000,6.261,6.266,6.243,6.243,7315.5
+1700514540000,6.242,6.245,6.231,6.234,6100.7
+1700514600000,6.235,6.243,6.19,6.208,77614.6
+1700514660000,6.209,6.21,6.173,6.186,34255.0
+1700514720000,6.186,6.21,6.181,6.187,23568.3
+1700514780000,6.186,6.207,6.179,6.205,15341.1
+1700514840000,6.204,6.211,6.181,6.192,13633.7
+1700514900000,6.191,6.205,6.176,6.182,15807.9
+1700514960000,6.182,6.191,6.174,6.186,9886.5
+1700515020000,6.185,6.193,6.183,6.186,9512.8
+1700515080000,6.186,6.186,6.132,6.138,28021.6
+1700515140000,6.137,6.151,6.104,6.142,44379.1
+1700515200000,6.141,6.172,6.125,6.168,14212.2
+1700515260000,6.169,6.192,6.169,6.186,17190.9
+1700515320000,6.187,6.194,6.177,6.178,9360.4
+1700515380000,6.177,6.189,6.174,6.185,8711.0
+1700515440000,6.187,6.193,6.183,6.185,5539.5
+1700515500000,6.183,6.2,6.18,6.192,14971.8
+1700515560000,6.191,6.195,6.183,6.183,3039.6
+1700515620000,6.183,6.194,6.182,6.191,2574.1
+1700515680000,6.192,6.196,6.188,6.196,2039.9
+1700515740000,6.196,6.2,6.188,6.189,3226.5
+1700515800000,6.19,6.192,6.178,6.187,9460.9
+1700515860000,6.186,6.197,6.177,6.192,12228.8
+1700515920000,6.193,6.213,6.192,6.212,8189.9
+1700515980000,6.211,6.226,6.207,6.207,5680.0
+1700516040000,6.208,6.215,6.207,6.209,3805.2
+1700516100000,6.208,6.208,6.188,6.188,6459.1
+1700516160000,6.187,6.208,6.187,6.204,4244.5
+1700516220000,6.205,6.212,6.201,6.206,3395.2
+1700516280000,6.207,6.212,6.2,6.2,2263.6
+1700516340000,6.2,6.208,6.199,6.201,2385.2
+1700516400000,6.2,6.207,6.198,6.203,3728.8
+1700516460000,6.204,6.208,6.202,6.204,2335.9
+1700516520000,6.204,6.211,6.201,6.205,4860.0
+1700516580000,6.203,6.204,6.199,6.204,1910.4
+1700516640000,6.204,6.204,6.194,6.195,6250.2
+1700516700000,6.195,6.205,6.192,6.193,5082.7
+1700516760000,6.194,6.216,6.194,6.216,4330.0
+1700516820000,6.215,6.221,6.199,6.204,3928.5
+1700516880000,6.203,6.213,6.202,6.212,2052.0
+1700516940000,6.21,6.215,6.209,6.211,801.6
+1700517000000,6.213,6.219,6.213,6.219,1844.9
+1700517060000,6.219,6.221,6.21,6.22,2645.1
+1700517120000,6.22,6.227,6.219,6.224,2558.4
+1700517180000,6.223,6.227,6.218,6.221,837.2
+1700517240000,6.222,6.225,6.212,6.212,2286.2
+1700517300000,6.212,6.215,6.203,6.208,7917.7
+1700517360000,6.207,6.213,6.205,6.205,1626.2
+1700517420000,6.206,6.215,6.206,6.214,1833.2
+1700517480000,6.214,6.214,6.209,6.211,1131.3
+1700517540000,6.21,6.218,6.21,6.217,942.8
+1700517600000,6.216,6.229,6.211,6.228,2285.0
+1700517660000,6.228,6.232,6.213,6.217,2814.9
+1700517720000,6.216,6.224,6.208,6.223,1719.7
+1700517780000,6.223,6.231,6.221,6.224,1650.8
+1700517840000,6.224,6.231,6.224,6.229,2089.6
+1700517900000,6.228,6.241,6.227,6.239,3137.0
+1700517960000,6.24,6.249,6.239,6.243,6456.6
+1700518020000,6.245,6.253,6.233,6.25,6410.1
+1700518080000,6.25,6.258,6.25,6.258,3362.4
+1700518140000,6.258,6.262,6.255,6.261,5221.7
+1700518200000,6.261,6.264,6.26,6.262,3721.3
+1700518260000,6.263,6.28,6.263,6.276,7615.8
+1700518320000,6.278,6.281,6.274,6.276,3164.9
+1700518380000,6.275,6.284,6.274,6.281,3250.9
+1700518440000,6.282,6.286,6.276,6.279,4861.3
+1700518500000,6.28,6.29,6.28,6.29,3376.1
+1700518560000,6.289,6.293,6.284,6.287,2426.2
+1700518620000,6.285,6.288,6.279,6.288,3509.2
+1700518680000,6.287,6.292,6.287,6.292,1733.5
+1700518740000,6.29,6.299,6.29,6.298,1173.8
+1700518800000,6.299,6.304,6.296,6.304,3343.6
+1700518860000,6.304,6.312,6.303,6.31,4333.8
+1700518920000,6.31,6.315,6.308,6.314,1772.6
+1700518980000,6.314,6.321,6.313,6.319,4238.3
+1700519040000,6.318,6.321,6.313,6.316,1857.4
+1700519100000,6.317,6.324,6.311,6.323,6364.6
+1700519160000,6.322,6.322,6.313,6.317,1881.4
+1700519220000,6.318,6.321,6.315,6.316,2380.2
+1700519280000,6.317,6.321,6.315,6.319,989.0
+1700519340000,6.319,6.324,6.318,6.324,1095.3
+1700519400000,6.324,6.327,6.323,6.327,1462.7
+1700519460000,6.327,6.327,6.323,6.323,1923.6
+1700519520000,6.322,6.322,6.312,6.316,3315.1
+1700519580000,6.316,6.318,6.304,6.306,3345.4
+1700519640000,6.306,6.307,6.303,6.307,1842.3
+1700519700000,6.305,6.305,6.297,6.297,3427.1
+1700519760000,6.296,6.297,6.286,6.289,1314.8
+1700519820000,6.288,6.288,6.269,6.279,6092.8
+1700519880000,6.28,6.281,6.276,6.276,1614.3
+1700519940000,6.276,6.277,6.269,6.269,769.9
+1700520000000,6.27,6.271,6.258,6.258,2957.2
+1700520060000,6.259,6.259,6.253,6.256,1484.0
+1700520120000,6.256,6.262,6.255,6.259,1807.7
+1700520180000,6.26,6.263,6.26,6.263,534.0
+1700520240000,6.263,6.264,6.259,6.26,1133.9
+1700520300000,6.26,6.26,6.243,6.244,2180.6
+1700520360000,6.244,6.244,6.242,6.242,1061.9
+1700520420000,6.243,6.243,6.23,6.23,2192.3
+1700520480000,6.229,6.23,6.221,6.224,2241.6
+1700520540000,6.224,6.229,6.221,6.229,3739.8
+1700520600000,6.229,6.23,6.228,6.229,382.9
+1700520660000,6.229,6.237,6.229,6.237,5067.6
+1700520720000,6.238,6.25,6.238,6.25,752.8
+1700520780000,6.251,6.253,6.251,6.253,321.5
+1700520840000,6.253,6.253,6.246,6.248,2821.2
+1700520900000,6.249,6.251,6.249,6.249,196.8
+1700520960000,6.249,6.251,6.248,6.249,1276.5
+1700521020000,6.249,6.258,6.245,6.258,4078.4
+1700521080000,6.259,6.264,6.246,6.255,5026.1
+1700521140000,6.256,6.262,6.255,6.256,996.8
+1700521200000,6.26,6.261,6.252,6.261,1369.6
+1700521260000,6.262,6.271,6.262,6.27,1498.8
+1700521320000,6.271,6.28,6.271,6.278,1229.8
+1700521380000,6.278,6.292,6.278,6.289,4088.1
+1700521440000,6.288,6.289,6.282,6.283,1602.8
+1700521500000,6.283,6.285,6.281,6.285,4883.2
+1700521560000,6.285,6.286,6.283,6.286,1427.1
+1700521620000,6.286,6.294,6.285,6.294,3480.1
+1700521680000,6.293,6.293,6.291,6.292,1469.8
+1700521740000,6.291,6.292,6.29,6.292,891.7
+1700521800000,6.292,6.3,6.292,6.297,4559.2
+1700521860000,6.298,6.298,6.293,6.295,1854.4
+1700521920000,6.296,6.297,6.285,6.285,1847.3
+1700521980000,6.285,6.285,6.275,6.275,1417.4
+1700522040000,6.275,6.279,6.267,6.279,2320.1
+1700522100000,6.279,6.281,6.268,6.268,3650.7
+1700522160000,6.266,6.279,6.265,6.266,3564.9
+1700522220000,6.266,6.272,6.264,6.272,1888.6
+1700522280000,6.272,6.272,6.26,6.262,3229.3
+1700522340000,6.262,6.262,6.255,6.258,4587.4
+1700522400000,6.259,6.265,6.255,6.259,5341.9
+1700522460000,6.259,6.267,6.255,6.267,2837.7
+1700522520000,6.266,6.27,6.265,6.265,1009.7
+1700522580000,6.266,6.267,6.261,6.265,1383.7
+1700522640000,6.264,6.268,6.256,6.265,1399.8
+1700522700000,6.266,6.27,6.265,6.27,623.2
+1700522760000,6.269,6.271,6.261,6.261,2107.4
+1700522820000,6.26,6.263,6.259,6.263,660.0
+1700522880000,6.261,6.261,6.253,6.259,1716.2
+1700522940000,6.257,6.257,6.249,6.252,1741.9
+1700523000000,6.252,6.253,6.246,6.246,949.8
+1700523060000,6.246,6.246,6.241,6.244,1523.4
+1700523120000,6.243,6.259,6.242,6.258,5313.4
+1700523180000,6.258,6.259,6.25,6.253,3420.7
+1700523240000,6.254,6.265,6.253,6.264,4145.9
+1700523300000,6.264,6.265,6.255,6.257,3186.3
+1700523360000,6.257,6.261,6.255,6.255,1061.0
+1700523420000,6.255,6.263,6.255,6.259,5620.7
+1700523480000,6.26,6.266,6.26,6.264,593.2
+1700523540000,6.265,6.266,6.259,6.259,3999.5
+1700523600000,6.257,6.258,6.247,6.248,3553.6
+1700523660000,6.248,6.248,6.23,6.23,2593.6
+1700523720000,6.23,6.237,6.228,6.237,4725.9
+1700523780000,6.237,6.255,6.237,6.255,3136.8
+1700523840000,6.255,6.257,6.241,6.25,3691.3
+1700523900000,6.251,6.251,6.245,6.245,892.3
+1700523960000,6.245,6.245,6.233,6.24,1989.4
+1700524020000,6.24,6.24,6.229,6.229,1712.5
+1700524080000,6.229,6.234,6.227,6.231,1029.1
+1700524140000,6.23,6.236,6.229,6.235,1317.2
+1700524200000,6.235,6.243,6.234,6.243,4312.3
+1700524260000,6.241,6.246,6.239,6.239,1474.3
+1700524320000,6.24,6.242,6.23,6.23,968.5
+1700524380000,6.231,6.237,6.231,6.235,1075.9
+1700524440000,6.234,6.243,6.233,6.241,1663.8
+1700524500000,6.242,6.254,6.242,6.25,5440.2
+1700524560000,6.25,6.255,6.245,6.245,3632.2
+1700524620000,6.246,6.251,6.242,6.25,4545.6
+1700524680000,6.249,6.25,6.244,6.248,1077.2
+1700524740000,6.248,6.254,6.248,6.251,1459.1
+1700524800000,6.251,6.252,6.241,6.246,4513.7
+1700524860000,6.246,6.248,6.225,6.226,3343.6
+1700524920000,6.225,6.225,6.21,6.213,5252.3
+1700524980000,6.212,6.214,6.202,6.203,4774.4
+1700525040000,6.203,6.221,6.202,6.221,6038.0
+1700525100000,6.221,6.258,6.221,6.254,9833.9
+1700525160000,6.253,6.255,6.235,6.235,10986.7
+1700525220000,6.235,6.248,6.227,6.248,8374.5
+1700525280000,6.249,6.258,6.242,6.258,4668.2
+1700525340000,6.259,6.284,6.259,6.284,10066.6
+1700525400000,6.283,6.297,6.268,6.295,12618.5
+1700525460000,6.296,6.296,6.284,6.291,4825.6
+1700525520000,6.292,6.301,6.292,6.301,3286.2
+1700525580000,6.302,6.302,6.299,6.301,3771.2
+1700525640000,6.301,6.301,6.295,6.298,2593.8
+1700525700000,6.297,6.299,6.28,6.295,7231.2
+1700525760000,6.294,6.303,6.284,6.284,5280.6
+1700525820000,6.285,6.301,6.277,6.293,3924.0
+1700525880000,6.293,6.294,6.284,6.289,2732.2
+1700525940000,6.29,6.296,6.288,6.293,1969.1
+1700526000000,6.293,6.294,6.284,6.294,1248.4
+1700526060000,6.293,6.318,6.293,6.316,5938.3
+1700526120000,6.316,6.321,6.308,6.321,2753.8
+1700526180000,6.321,6.335,6.319,6.333,3704.3
+1700526240000,6.332,6.334,6.327,6.333,2024.0
+1700526300000,6.333,6.342,6.331,6.339,4057.1
+1700526360000,6.338,6.34,6.323,6.324,3041.5
+1700526420000,6.326,6.339,6.322,6.338,3078.4
+1700526480000,6.338,6.349,6.338,6.347,4072.0
+1700526540000,6.348,6.355,6.344,6.344,5355.8
+1700526600000,6.345,6.349,6.334,6.343,3986.8
+1700526660000,6.343,6.343,6.33,6.334,2262.3
+1700526720000,6.334,6.334,6.327,6.329,2325.4
+1700526780000,6.329,6.344,6.327,6.342,4636.9
+1700526840000,6.34,6.346,6.327,6.331,3495.9
+1700526900000,6.333,6.341,6.324,6.327,3748.9
+1700526960000,6.326,6.343,6.323,6.335,3751.4
+1700527020000,6.335,6.356,6.332,6.351,4532.3
+1700527080000,6.353,6.358,6.339,6.35,3554.2
+1700527140000,6.35,6.354,6.337,6.348,4136.7
+1700527200000,6.35,6.367,6.344,6.355,5585.9
+1700527260000,6.357,6.369,6.356,6.36,8084.4
+1700527320000,6.36,6.364,6.354,6.36,3128.4
+1700527380000,6.358,6.362,6.337,6.339,2554.9
+1700527440000,6.338,6.338,6.325,6.328,2409.6
+1700527500000,6.327,6.332,6.314,6.316,3378.7
+1700527560000,6.317,6.32,6.312,6.314,3001.1
+1700527620000,6.316,6.318,6.298,6.303,5077.8
+1700527680000,6.302,6.312,6.296,6.306,4503.1
+1700527740000,6.306,6.306,6.29,6.3,3684.1
+1700527800000,6.301,6.309,6.295,6.309,3585.0
+1700527860000,6.31,6.311,6.287,6.289,3612.8
+1700527920000,6.289,6.306,6.289,6.305,2748.2
+1700527980000,6.308,6.325,6.308,6.325,2681.3
+1700528040000,6.326,6.334,6.325,6.325,3859.6
+1700528100000,6.326,6.326,6.311,6.32,4331.7
+1700528160000,6.32,6.334,6.319,6.333,1636.5
+1700528220000,6.335,6.34,6.333,6.339,1823.2
+1700528280000,6.341,6.343,6.335,6.341,1568.9
+1700528340000,6.342,6.346,6.335,6.335,2593.7
+1700528400000,6.335,6.34,6.331,6.333,3504.7
+1700528460000,6.334,6.349,6.334,6.343,2093.5
+1700528520000,6.344,6.35,6.334,6.336,2451.1
+1700528580000,6.335,6.34,6.335,6.337,1200.3
+1700528640000,6.338,6.338,6.32,6.327,2835.1
+1700528700000,6.328,6.352,6.327,6.352,3579.9
+1700528760000,6.353,6.358,6.33,6.34,6301.4
+1700528820000,6.342,6.35,6.341,6.341,3048.3
+1700528880000,6.343,6.359,6.343,6.359,3041.7
+1700528940000,6.36,6.367,6.349,6.362,9531.4
+1700529000000,6.361,6.362,6.349,6.352,1975.9
+1700529060000,6.355,6.364,6.346,6.362,2511.4
+1700529120000,6.362,6.37,6.357,6.357,3494.8
+1700529180000,6.359,6.359,6.348,6.35,1781.1
+1700529240000,6.348,6.354,6.348,6.351,1504.5
+1700529300000,6.351,6.352,6.338,6.338,3849.0
+1700529360000,6.337,6.346,6.334,6.345,3578.4
+1700529420000,6.345,6.349,6.341,6.349,1212.9
+1700529480000,6.349,6.349,6.337,6.341,1570.9
+1700529540000,6.339,6.339,6.326,6.327,4633.6
+1700529600000,6.326,6.333,6.316,6.332,4617.7
+1700529660000,6.332,6.332,6.318,6.327,2344.0
+1700529720000,6.325,6.329,6.32,6.323,1467.4
+1700529780000,6.32,6.325,6.316,6.323,2474.1
+1700529840000,6.323,6.331,6.319,6.325,1249.4
+1700529900000,6.325,6.325,6.311,6.311,1923.3
+1700529960000,6.31,6.313,6.301,6.301,1671.2
+1700530020000,6.301,6.31,6.3,6.31,4308.0
+1700530080000,6.308,6.316,6.306,6.316,1173.2
+1700530140000,6.317,6.32,6.315,6.319,1476.4
+1700530200000,6.32,6.334,6.317,6.334,3344.8
+1700530260000,6.333,6.355,6.332,6.35,2814.3
+1700530320000,6.349,6.353,6.346,6.353,1284.7
+1700530380000,6.354,6.36,6.353,6.36,5404.5
+1700530440000,6.359,6.361,6.349,6.352,3613.5
+1700530500000,6.353,6.364,6.353,6.364,3995.6
+1700530560000,6.364,6.369,6.359,6.369,4174.1
+1700530620000,6.369,6.385,6.369,6.383,3629.8
+1700530680000,6.382,6.395,6.379,6.383,6288.6
+1700530740000,6.384,6.405,6.384,6.402,6312.7
+1700530800000,6.403,6.418,6.402,6.414,2605.2
+1700530860000,6.414,6.429,6.414,6.421,7645.1
+1700530920000,6.421,6.424,6.414,6.424,3057.3
+1700530980000,6.424,6.431,6.422,6.431,2932.3
+1700531040000,6.428,6.428,6.417,6.423,4282.0
+1700531100000,6.424,6.436,6.42,6.435,5953.4
+1700531160000,6.435,6.446,6.435,6.438,3346.4
+1700531220000,6.438,6.445,6.434,6.441,3996.6
+1700531280000,6.443,6.454,6.436,6.45,10798.6
+1700531340000,6.45,6.452,6.441,6.447,5048.2
+1700531400000,6.446,6.447,6.442,6.447,2310.2
+1700531460000,6.445,6.456,6.444,6.456,2416.4
+1700531520000,6.455,6.463,6.452,6.453,7532.5
+1700531580000,6.453,6.453,6.443,6.449,2998.9
+1700531640000,6.45,6.461,6.445,6.461,3499.5
+1700531700000,6.46,6.467,6.455,6.467,4808.6
+1700531760000,6.467,6.467,6.458,6.467,4142.1
+1700531820000,6.468,6.485,6.464,6.482,7352.5
+1700531880000,6.482,6.486,6.481,6.482,3195.7
+1700531940000,6.482,6.483,6.462,6.462,8369.3
+1700532000000,6.462,6.486,6.459,6.465,9698.3
+1700532060000,6.465,6.473,6.445,6.448,5476.6
+1700532120000,6.443,6.456,6.437,6.451,5612.2
+1700532180000,6.452,6.455,6.438,6.449,3777.9
+1700532240000,6.448,6.449,6.432,6.432,3319.5
+1700532300000,6.432,6.438,6.432,6.435,2433.2
+1700532360000,6.434,6.434,6.421,6.422,3812.0
+1700532420000,6.422,6.423,6.411,6.416,3562.0
+1700532480000,6.418,6.419,6.409,6.409,578.6
+1700532540000,6.408,6.42,6.403,6.417,2923.7
+1700532600000,6.417,6.42,6.411,6.419,2018.9
+1700532660000,6.418,6.434,6.418,6.433,1561.5
+1700532720000,6.431,6.436,6.429,6.431,3105.2
+1700532780000,6.43,6.432,6.422,6.429,1244.6
+1700532840000,6.43,6.443,6.429,6.443,2418.6
+1700532900000,6.443,6.446,6.437,6.437,1823.1
+1700532960000,6.437,6.442,6.434,6.438,1662.9
+1700533020000,6.439,6.442,6.429,6.431,3122.6
+1700533080000,6.43,6.432,6.412,6.413,2722.1
+1700533140000,6.413,6.428,6.411,6.428,2470.0
+1700533200000,6.428,6.431,6.425,6.429,2431.1
+1700533260000,6.429,6.431,6.426,6.43,2494.9
+1700533320000,6.43,6.432,6.402,6.402,3799.6
+1700533380000,6.401,6.402,6.387,6.393,9956.6
+1700533440000,6.392,6.397,6.383,6.387,5590.6
+1700533500000,6.385,6.387,6.375,6.376,3300.6
+1700533560000,6.375,6.377,6.352,6.353,5473.9
+1700533620000,6.352,6.356,6.332,6.344,12674.6
+1700533680000,6.344,6.344,6.33,6.332,3009.7
+1700533740000,6.33,6.33,6.321,6.326,4532.8
+1700533800000,6.326,6.348,6.316,6.334,12777.9
+1700533860000,6.335,6.343,6.332,6.341,3837.6
+1700533920000,6.339,6.354,6.33,6.351,4583.4
+1700533980000,6.352,6.356,6.351,6.356,2325.3
+1700534040000,6.356,6.362,6.353,6.358,2375.5
+1700534100000,6.359,6.369,6.355,6.367,4344.6
+1700534160000,6.366,6.378,6.366,6.368,10122.2
+1700534220000,6.367,6.371,6.353,6.361,4786.9
+1700534280000,6.362,6.364,6.351,6.36,3722.7
+1700534340000,6.361,6.363,6.355,6.358,1248.5
+1700534400000,6.356,6.366,6.354,6.361,4332.3
+1700534460000,6.36,6.36,6.336,6.344,5151.1
+1700534520000,6.346,6.346,6.317,6.317,3218.2
+1700534580000,6.316,6.319,6.301,6.303,5438.1
+1700534640000,6.303,6.307,6.288,6.296,11303.4
+1700534700000,6.296,6.306,6.276,6.278,8160.7
+1700534760000,6.279,6.294,6.274,6.285,7859.1
+1700534820000,6.284,6.284,6.259,6.262,7696.0
+1700534880000,6.26,6.261,6.236,6.245,10978.7
+1700534940000,6.245,6.256,6.239,6.249,6236.3
+1700535000000,6.251,6.259,6.244,6.255,4475.7
+1700535060000,6.256,6.263,6.221,6.224,13656.9
+1700535120000,6.224,6.231,6.216,6.219,6352.7
+1700535180000,6.218,6.23,6.203,6.217,9724.5
+1700535240000,6.218,6.227,6.205,6.224,4324.1
+1700535300000,6.224,6.248,6.221,6.246,6893.3
+1700535360000,6.245,6.256,6.233,6.245,5455.6
+1700535420000,6.244,6.252,6.24,6.247,5543.5
+1700535480000,6.246,6.254,6.232,6.233,3716.4
+1700535540000,6.232,6.254,6.23,6.253,5760.8
+1700535600000,6.251,6.261,6.24,6.26,5681.6
+1700535660000,6.26,6.276,6.242,6.274,17361.0
+1700535720000,6.275,6.294,6.275,6.289,8890.4
+1700535780000,6.29,6.298,6.289,6.298,4518.3
+1700535840000,6.299,6.326,6.294,6.324,17908.4
+1700535900000,6.325,6.344,6.324,6.343,11134.3
+1700535960000,6.342,6.361,6.34,6.358,8031.7
+1700536020000,6.358,6.364,6.356,6.358,7159.0
+1700536080000,6.359,6.368,6.356,6.368,5049.6
+1700536140000,6.368,6.379,6.368,6.371,9038.2
+1700536200000,6.372,6.373,6.348,6.348,4781.6
+1700536260000,6.348,6.348,6.341,6.341,1862.1
+1700536320000,6.342,6.342,6.327,6.327,2147.9
+1700536380000,6.327,6.327,6.317,6.319,3965.9
+1700536440000,6.317,6.317,6.3,6.304,4413.2
+1700536500000,6.304,6.314,6.303,6.312,4289.8
+1700536560000,6.312,6.321,6.3,6.321,5578.3
+1700536620000,6.322,6.324,6.317,6.317,1446.2
+1700536680000,6.316,6.328,6.314,6.328,1162.6
+1700536740000,6.328,6.337,6.328,6.334,1143.3
+1700536800000,6.335,6.335,6.32,6.322,1948.1
+1700536860000,6.322,6.322,6.311,6.312,2382.7
+1700536920000,6.312,6.318,6.306,6.307,1372.4
+1700536980000,6.307,6.307,6.292,6.295,7388.0
+1700537040000,6.295,6.296,6.291,6.295,1674.1
+1700537100000,6.294,6.305,6.293,6.301,1596.8
+1700537160000,6.301,6.309,6.29,6.307,2779.9
+1700537220000,6.307,6.317,6.306,6.314,2451.0
+1700537280000,6.317,6.32,6.31,6.311,2025.5
+1700537340000,6.313,6.316,6.309,6.31,938.1
+1700537400000,6.311,6.311,6.291,6.292,3079.5
+1700537460000,6.291,6.321,6.288,6.32,5257.3
+1700537520000,6.32,6.326,6.317,6.32,2787.6
+1700537580000,6.32,6.327,6.32,6.323,2988.3
+1700537640000,6.322,6.324,6.312,6.32,2747.7
+1700537700000,6.322,6.324,6.318,6.322,720.7
+1700537760000,6.322,6.331,6.319,6.331,1655.4
+1700537820000,6.332,6.333,6.324,6.324,914.9
+1700537880000,6.324,6.329,6.313,6.315,1142.1
+1700537940000,6.315,6.315,6.306,6.308,2217.7
+1700538000000,6.309,6.312,6.302,6.307,958.7
+1700538060000,6.306,6.309,6.297,6.307,3582.1
+1700538120000,6.308,6.311,6.294,6.294,1187.8
+1700538180000,6.293,6.299,6.293,6.299,265.8
+1700538240000,6.297,6.313,6.292,6.313,1921.5
+1700538300000,6.314,6.317,6.302,6.302,1954.4
+1700538360000,6.302,6.331,6.302,6.329,2725.2
+1700538420000,6.33,6.333,6.327,6.33,1956.4
+1700538480000,6.331,6.344,6.331,6.343,3539.0
+1700538540000,6.343,6.358,6.343,6.353,5742.8
+1700538600000,6.354,6.355,6.336,6.341,3167.1
+1700538660000,6.342,6.366,6.342,6.365,10359.1
+1700538720000,6.363,6.366,6.348,6.348,4078.8
+1700538780000,6.348,6.362,6.342,6.358,3220.9
+1700538840000,6.358,6.358,6.345,6.357,1870.8
+1700538900000,6.357,6.37,6.357,6.368,2575.6
+1700538960000,6.369,6.377,6.366,6.37,3490.6
+1700539020000,6.372,6.375,6.367,6.372,3232.3
+1700539080000,6.371,6.371,6.366,6.366,2580.5
+1700539140000,6.367,6.372,6.361,6.364,1419.4
+1700539200000,6.364,6.371,6.356,6.357,4883.0
+1700539260000,6.356,6.359,6.35,6.359,3005.4
+1700539320000,6.359,6.362,6.351,6.355,1526.5
+1700539380000,6.354,6.361,6.353,6.361,1374.5
+1700539440000,6.361,6.366,6.343,6.349,3397.3
+1700539500000,6.349,6.349,6.339,6.346,2305.8
+1700539560000,6.346,6.357,6.342,6.356,1523.4
+1700539620000,6.357,6.358,6.342,6.344,2948.2
+1700539680000,6.343,6.358,6.34,6.354,2025.3
+1700539740000,6.354,6.355,6.35,6.352,2665.3
+1700539800000,6.352,6.352,6.342,6.345,1254.8
+1700539860000,6.345,6.368,6.343,6.366,2991.8
+1700539920000,6.367,6.371,6.363,6.369,2889.5
+1700539980000,6.369,6.374,6.368,6.373,4036.2
+1700540040000,6.374,6.375,6.365,6.367,3225.7
+1700540100000,6.367,6.367,6.362,6.362,1949.7
+1700540160000,6.362,6.371,6.357,6.37,6493.2
+1700540220000,6.37,6.37,6.357,6.359,1658.0
+1700540280000,6.358,6.36,6.354,6.355,933.4
+1700540340000,6.355,6.359,6.35,6.356,2684.6
+1700540400000,6.355,6.364,6.35,6.353,3616.5
+1700540460000,6.352,6.366,6.35,6.366,4697.3
+1700540520000,6.367,6.383,6.367,6.383,4589.8
+1700540580000,6.384,6.384,6.38,6.382,2975.2
+1700540640000,6.384,6.384,6.371,6.374,1880.2
+1700540700000,6.374,6.381,6.373,6.378,1997.9
+1700540760000,6.379,6.39,6.377,6.39,4871.3
+1700540820000,6.39,6.403,6.386,6.401,9620.6
+1700540880000,6.401,6.418,6.396,6.418,9307.3
+1700540940000,6.418,6.434,6.417,6.431,5495.4
+1700541000000,6.431,6.446,6.423,6.444,10987.1
+1700541060000,6.446,6.45,6.433,6.437,10022.4
+1700541120000,6.436,6.442,6.422,6.442,7675.9
+1700541180000,6.443,6.455,6.439,6.451,6209.2
+1700541240000,6.453,6.454,6.444,6.446,5614.5
+1700541300000,6.447,6.475,6.447,6.469,27527.2
+1700541360000,6.47,6.477,6.457,6.477,8259.3
+1700541420000,6.477,6.479,6.465,6.467,8500.3
+1700541480000,6.467,6.47,6.449,6.458,13833.0
+1700541540000,6.459,6.47,6.459,6.465,3749.8
+1700541600000,6.465,6.476,6.463,6.474,8663.0
+1700541660000,6.475,6.477,6.466,6.472,5704.9
+1700541720000,6.472,6.474,6.463,6.469,4830.7
+1700541780000,6.469,6.475,6.453,6.454,9793.4
+1700541840000,6.454,6.457,6.446,6.449,3689.6
+1700541900000,6.45,6.455,6.448,6.451,6231.8
+1700541960000,6.451,6.451,6.43,6.433,4171.7
+1700542020000,6.434,6.452,6.433,6.448,4515.3
+1700542080000,6.448,6.449,6.428,6.433,4670.4
+1700542140000,6.433,6.441,6.432,6.438,3355.5
+1700542200000,6.439,6.453,6.433,6.452,5456.4
+1700542260000,6.452,6.452,6.442,6.452,3783.9
+1700542320000,6.452,6.452,6.439,6.44,6471.0
+1700542380000,6.44,6.447,6.439,6.442,2898.7
+1700542440000,6.442,6.444,6.432,6.434,3851.6
+1700542500000,6.434,6.443,6.425,6.425,6640.4
+1700542560000,6.425,6.432,6.423,6.429,2493.2
+1700542620000,6.431,6.431,6.415,6.422,6025.3
+1700542680000,6.423,6.427,6.419,6.42,1978.4
+1700542740000,6.419,6.432,6.418,6.429,4555.1
+1700542800000,6.429,6.443,6.421,6.441,8905.3
+1700542860000,6.441,6.454,6.437,6.449,4910.1
+1700542920000,6.45,6.455,6.447,6.45,4662.3
+1700542980000,6.451,6.459,6.45,6.454,2355.6
+1700543040000,6.456,6.47,6.45,6.466,6043.9
+1700543100000,6.467,6.468,6.44,6.44,3999.0
+1700543160000,6.439,6.439,6.394,6.395,36970.3
+1700543220000,6.395,6.41,6.369,6.381,34827.9
+1700543280000,6.382,6.4,6.354,6.374,48137.4
+1700543340000,6.374,6.382,6.373,6.376,4690.1
+1700543400000,6.376,6.379,6.372,6.379,4292.4
+1700543460000,6.379,6.38,6.339,6.358,33506.2
+1700543520000,6.359,6.39,6.358,6.386,8235.3
+1700543580000,6.386,6.417,6.385,6.415,9121.6
+1700543640000,6.415,6.42,6.415,6.42,8477.9
+1700543700000,6.421,6.421,6.401,6.405,8519.8
+1700543760000,6.405,6.412,6.393,6.393,3905.5
+1700543820000,6.393,6.401,6.391,6.392,3421.4
+1700543880000,6.394,6.398,6.368,6.375,11627.0
+1700543940000,6.374,6.393,6.371,6.386,5541.8
+1700544000000,6.386,6.387,6.382,6.386,2830.3
+1700544060000,6.385,6.386,6.367,6.367,7466.3
+1700544120000,6.369,6.376,6.362,6.366,7228.5
+1700544180000,6.365,6.371,6.364,6.365,3628.2
+1700544240000,6.365,6.37,6.361,6.361,2496.2
+1700544300000,6.362,6.366,6.352,6.359,4390.7
+1700544360000,6.359,6.369,6.355,6.366,3186.5
+1700544420000,6.366,6.367,6.359,6.365,3047.3
+1700544480000,6.365,6.374,6.365,6.372,3674.8
+1700544540000,6.371,6.374,6.365,6.372,3559.7
+1700544600000,6.373,6.374,6.366,6.366,1575.4
+1700544660000,6.367,6.367,6.359,6.361,1989.1
+1700544720000,6.36,6.36,6.349,6.349,1878.4
+1700544780000,6.349,6.349,6.341,6.343,3079.0
+1700544840000,6.343,6.343,6.305,6.312,23189.3
+1700544900000,6.313,6.318,6.307,6.308,3384.0
+1700544960000,6.309,6.319,6.309,6.313,4605.1
+1700545020000,6.312,6.322,6.312,6.32,2631.5
+1700545080000,6.32,6.321,6.311,6.318,1589.6
+1700545140000,6.318,6.343,6.318,6.336,4751.8
+1700545200000,6.336,6.344,6.336,6.343,1873.4
+1700545260000,6.342,6.349,6.338,6.348,2322.4
+1700545320000,6.347,6.357,6.347,6.357,806.2
+1700545380000,6.357,6.36,6.335,6.335,3207.7
+1700545440000,6.335,6.344,6.331,6.335,2073.8
+1700545500000,6.336,6.345,6.336,6.343,1225.6
+1700545560000,6.343,6.381,6.341,6.375,31398.1
+1700545620000,6.373,6.385,6.37,6.378,5448.3
+1700545680000,6.379,6.387,6.357,6.36,4585.6
+1700545740000,6.36,6.373,6.352,6.359,7057.6
+1700545800000,6.357,6.359,6.351,6.358,3745.7
+1700545860000,6.359,6.363,6.35,6.351,3309.1
+1700545920000,6.351,6.361,6.351,6.361,2614.3
+1700545980000,6.36,6.36,6.357,6.358,861.4
+1700546040000,6.356,6.369,6.356,6.367,2292.5
+1700546100000,6.367,6.37,6.365,6.367,2081.3
+1700546160000,6.368,6.373,6.368,6.372,1429.4
+1700546220000,6.371,6.375,6.361,6.372,5012.8
+1700546280000,6.372,6.375,6.357,6.36,2145.6
+1700546340000,6.36,6.36,6.353,6.353,895.5
+1700546400000,6.352,6.36,6.346,6.346,2444.3
+1700546460000,6.345,6.353,6.339,6.353,2161.1
+1700546520000,6.354,6.358,6.346,6.357,1759.3
+1700546580000,6.357,6.36,6.356,6.359,1936.0
+1700546640000,6.359,6.359,6.34,6.342,1718.2
+1700546700000,6.342,6.345,6.336,6.34,2173.0
+1700546760000,6.34,6.34,6.334,6.335,1860.9
+1700546820000,6.335,6.34,6.333,6.339,2508.2
+1700546880000,6.336,6.338,6.333,6.336,1485.3
+1700546940000,6.336,6.336,6.324,6.333,3524.0
+1700547000000,6.333,6.336,6.326,6.335,668.4
+1700547060000,6.334,6.338,6.333,6.336,1104.5
+1700547120000,6.335,6.349,6.332,6.349,2918.3
+1700547180000,6.35,6.363,6.35,6.361,1924.9
+1700547240000,6.361,6.365,6.36,6.364,1059.6
+1700547300000,6.364,6.371,6.362,6.364,4774.3
+1700547360000,6.363,6.363,6.358,6.359,1630.4
+1700547420000,6.358,6.36,6.355,6.36,969.0
+1700547480000,6.36,6.372,6.36,6.372,1905.4
+1700547540000,6.373,6.391,6.371,6.384,11952.9
+1700547600000,6.384,6.393,6.381,6.391,4457.9
+1700547660000,6.39,6.4,6.39,6.391,7684.3
+1700547720000,6.392,6.393,6.387,6.391,2964.3
+1700547780000,6.392,6.395,6.389,6.395,1056.6
+1700547840000,6.394,6.407,6.394,6.406,8417.2
+1700547900000,6.407,6.421,6.405,6.407,4706.4
+1700547960000,6.407,6.41,6.402,6.402,2260.4
+1700548020000,6.402,6.414,6.401,6.409,2031.9
+1700548080000,6.409,6.409,6.404,6.405,2008.6
+1700548140000,6.407,6.416,6.407,6.408,966.0
+1700548200000,6.407,6.411,6.393,6.394,3567.2
+1700548260000,6.392,6.402,6.39,6.402,1449.8
+1700548320000,6.4,6.405,6.399,6.405,652.1
+1700548380000,6.404,6.404,6.397,6.397,1785.2
+1700548440000,6.397,6.401,6.396,6.4,1573.7
+1700548500000,6.4,6.406,6.399,6.403,1552.9
+1700548560000,6.402,6.402,6.396,6.4,1022.1
+1700548620000,6.4,6.402,6.396,6.397,1471.1
+1700548680000,6.398,6.398,6.393,6.395,1419.8
+1700548740000,6.395,6.395,6.383,6.392,7348.5
+1700548800000,6.39,6.406,6.39,6.406,1527.3
+1700548860000,6.405,6.408,6.403,6.404,2919.8
+1700548920000,6.404,6.404,6.4,6.4,752.3
+1700548980000,6.4,6.403,6.397,6.403,822.6
+1700549040000,6.402,6.407,6.388,6.391,7060.1
+1700549100000,6.391,6.399,6.391,6.397,1894.6
+1700549160000,6.397,6.397,6.388,6.39,1494.3
+1700549220000,6.391,6.397,6.388,6.394,1606.1
+1700549280000,6.394,6.398,6.394,6.397,527.8
+1700549340000,6.393,6.393,6.387,6.388,1257.6
+1700549400000,6.389,6.392,6.369,6.372,8612.0
+1700549460000,6.372,6.375,6.366,6.369,3157.9
+1700549520000,6.371,6.376,6.368,6.375,3749.9
+1700549580000,6.376,6.386,6.367,6.37,7879.1
+1700549640000,6.37,6.375,6.366,6.367,1771.6
+1700549700000,6.367,6.371,6.363,6.367,2838.5
+1700549760000,6.368,6.373,6.365,6.37,2695.9
+1700549820000,6.371,6.371,6.365,6.366,1260.5
+1700549880000,6.366,6.366,6.361,6.361,775.8
+1700549940000,6.361,6.361,6.352,6.358,3281.6
+1700550000000,6.357,6.36,6.349,6.349,6620.5
+1700550060000,6.349,6.352,6.343,6.346,2124.3
+1700550120000,6.347,6.347,6.335,6.335,988.2
+1700550180000,6.335,6.336,6.331,6.336,2043.5
+1700550240000,6.336,6.339,6.33,6.333,3931.9
+1700550300000,6.334,6.336,6.322,6.324,2990.0
+1700550360000,6.325,6.325,6.315,6.32,4699.1
+1700550420000,6.319,6.324,6.317,6.318,1938.0
+1700550480000,6.318,6.32,6.306,6.308,3479.4
+1700550540000,6.308,6.314,6.301,6.312,5370.7
+1700550600000,6.31,6.315,6.305,6.305,6979.5
+1700550660000,6.305,6.305,6.292,6.295,5116.1
+1700550720000,6.294,6.294,6.275,6.289,13560.3
+1700550780000,6.288,6.304,6.281,6.299,5098.2
+1700550840000,6.3,6.326,6.3,6.319,9049.9
+1700550900000,6.32,6.32,6.31,6.317,3592.9
+1700550960000,6.318,6.324,6.317,6.32,4233.3
+1700551020000,6.32,6.325,6.32,6.322,1832.4
+1700551080000,6.323,6.326,6.315,6.315,1474.6
+1700551140000,6.315,6.315,6.303,6.305,2598.9
+1700551200000,6.304,6.304,6.295,6.295,4103.7
+1700551260000,6.295,6.297,6.286,6.289,3531.2
+1700551320000,6.288,6.292,6.274,6.289,8329.0
+1700551380000,6.289,6.292,6.283,6.289,3516.2
+1700551440000,6.289,6.29,6.26,6.286,15671.7
+1700551500000,6.285,6.288,6.272,6.286,3405.0
+1700551560000,6.286,6.286,6.27,6.272,2384.2
+1700551620000,6.272,6.282,6.264,6.266,10507.5
+1700551680000,6.267,6.268,6.255,6.257,3954.5
+1700551740000,6.257,6.26,6.252,6.256,4240.6
+1700551800000,6.256,6.26,6.253,6.26,7136.3
+1700551860000,6.26,6.266,6.252,6.258,3882.3
+1700551920000,6.259,6.264,6.256,6.262,1035.3
+1700551980000,6.262,6.272,6.262,6.272,2955.1
+1700552040000,6.27,6.274,6.268,6.271,912.2
+1700552100000,6.27,6.271,6.252,6.26,10041.3
+1700552160000,6.258,6.264,6.253,6.262,3393.0
+1700552220000,6.262,6.27,6.259,6.267,1670.8
+1700552280000,6.268,6.272,6.264,6.271,792.2
+1700552340000,6.271,6.271,6.253,6.254,3216.9
+1700552400000,6.255,6.26,6.254,6.256,1501.2
+1700552460000,6.256,6.259,6.25,6.255,5900.8
+1700552520000,6.255,6.259,6.247,6.248,3195.7
+1700552580000,6.248,6.259,6.246,6.259,1786.8
+1700552640000,6.256,6.258,6.232,6.238,16794.2
+1700552700000,6.238,6.251,6.238,6.25,3534.7
+1700552760000,6.25,6.254,6.249,6.249,2910.1
+1700552820000,6.25,6.261,6.247,6.249,5982.8
+1700552880000,6.25,6.26,6.25,6.259,2015.1
+1700552940000,6.259,6.261,6.255,6.258,1500.4
+1700553000000,6.258,6.261,6.255,6.258,1255.3
+1700553060000,6.257,6.258,6.255,6.257,218.0
+1700553120000,6.257,6.262,6.255,6.258,1058.8
+1700553180000,6.26,6.261,6.244,6.244,1680.9
+1700553240000,6.243,6.251,6.237,6.238,1769.1
+1700553300000,6.238,6.238,6.222,6.225,4967.4
+1700553360000,6.225,6.225,6.205,6.205,24631.2
+1700553420000,6.205,6.209,6.178,6.193,25625.3
+1700553480000,6.192,6.196,6.179,6.193,9481.2
+1700553540000,6.193,6.201,6.192,6.198,6090.4
+1700553600000,6.197,6.218,6.197,6.205,7566.5
+1700553660000,6.205,6.223,6.196,6.219,7608.7
+1700553720000,6.222,6.236,6.212,6.222,7313.6
+1700553780000,6.22,6.239,6.21,6.239,6767.3
+1700553840000,6.237,6.239,6.223,6.224,6741.9
+1700553900000,6.224,6.238,6.224,6.233,9916.9
+1700553960000,6.233,6.248,6.23,6.247,5797.0
+1700554020000,6.247,6.256,6.244,6.244,6167.6
+1700554080000,6.244,6.252,6.239,6.249,4024.6
+1700554140000,6.25,6.259,6.249,6.253,3283.1
+1700554200000,6.254,6.255,6.247,6.247,2559.3
+1700554260000,6.246,6.249,6.24,6.24,4971.6
+1700554320000,6.24,6.243,6.237,6.241,1582.4
+1700554380000,6.24,6.255,6.238,6.251,2021.1
+1700554440000,6.25,6.25,6.239,6.242,1880.0
+1700554500000,6.242,6.249,6.238,6.248,3498.6
+1700554560000,6.248,6.251,6.243,6.251,2268.0
+1700554620000,6.249,6.255,6.242,6.245,3782.9
+1700554680000,6.246,6.25,6.241,6.247,1825.6
+1700554740000,6.243,6.246,6.238,6.243,1792.7
+1700554800000,6.242,6.244,6.238,6.238,981.6
+1700554860000,6.238,6.249,6.236,6.247,2656.7
+1700554920000,6.248,6.255,6.245,6.246,2797.2
+1700554980000,6.246,6.248,6.244,6.248,979.6
+1700555040000,6.247,6.251,6.244,6.246,1722.2
+1700555100000,6.245,6.246,6.239,6.244,3417.8
+1700555160000,6.244,6.255,6.242,6.25,2994.3
+1700555220000,6.25,6.253,6.243,6.247,1562.0
+1700555280000,6.247,6.249,6.244,6.248,827.2
+1700555340000,6.249,6.255,6.249,6.253,1992.2
+1700555400000,6.254,6.258,6.251,6.251,4043.4
+1700555460000,6.25,6.25,6.242,6.242,938.9
+1700555520000,6.241,6.241,6.225,6.228,3492.2
+1700555580000,6.227,6.234,6.227,6.229,2455.5
+1700555640000,6.229,6.237,6.223,6.237,2802.4
+1700555700000,6.237,6.242,6.23,6.231,2173.4
+1700555760000,6.232,6.235,6.23,6.234,1205.3
+1700555820000,6.233,6.234,6.227,6.231,1740.1
+1700555880000,6.232,6.237,6.227,6.233,3310.1
+1700555940000,6.233,6.236,6.23,6.234,1525.2
+1700556000000,6.234,6.239,6.226,6.227,1574.6
+1700556060000,6.228,6.24,6.227,6.24,1432.5
+1700556120000,6.242,6.246,6.238,6.243,1210.1
+1700556180000,6.244,6.244,6.23,6.23,1095.6
+1700556240000,6.231,6.235,6.228,6.232,2042.0
+1700556300000,6.231,6.231,6.222,6.223,4669.8
+1700556360000,6.224,6.239,6.224,6.239,2539.5
+1700556420000,6.24,6.269,6.24,6.269,4379.4
+1700556480000,6.268,6.268,6.257,6.263,9780.5
+1700556540000,6.264,6.269,6.262,6.262,5050.6
+1700556600000,6.261,6.271,6.261,6.271,1603.2
+1700556660000,6.27,6.277,6.269,6.275,4314.2
+1700556720000,6.273,6.279,6.268,6.274,2594.8
+1700556780000,6.273,6.279,6.269,6.272,7402.2
+1700556840000,6.271,6.281,6.269,6.275,4277.2
+1700556900000,6.271,6.273,6.264,6.265,3364.8
+1700556960000,6.266,6.272,6.264,6.268,1257.9
+1700557020000,6.269,6.284,6.266,6.275,2949.7
+1700557080000,6.277,6.284,6.274,6.281,3261.5
+1700557140000,6.282,6.284,6.274,6.276,2013.9
+1700557200000,6.275,6.279,6.275,6.275,2410.7
+1700557260000,6.276,6.286,6.271,6.276,5882.4
+1700557320000,6.275,6.289,6.274,6.289,4711.4
+1700557380000,6.289,6.295,6.279,6.29,2830.0
+1700557440000,6.291,6.299,6.289,6.297,5183.0
+1700557500000,6.296,6.301,6.294,6.301,5076.0
+1700557560000,6.3,6.305,6.297,6.305,3481.9
+1700557620000,6.305,6.305,6.3,6.303,2851.2
+1700557680000,6.303,6.309,6.3,6.309,2330.4
+1700557740000,6.309,6.331,6.309,6.329,6224.9
+1700557800000,6.33,6.344,6.328,6.343,5180.9
+1700557860000,6.343,6.346,6.339,6.343,3629.7
+1700557920000,6.344,6.35,6.343,6.344,2646.0
+1700557980000,6.345,6.352,6.337,6.337,2382.7
+1700558040000,6.337,6.339,6.315,6.318,15204.6
+1700558100000,6.318,6.324,6.305,6.311,6565.6
+1700558160000,6.31,6.317,6.308,6.309,3347.8
+1700558220000,6.309,6.327,6.305,6.325,4517.8
+1700558280000,6.324,6.335,6.324,6.335,3478.2
+1700558340000,6.334,6.341,6.333,6.34,5757.9
+1700558400000,6.34,6.344,6.333,6.344,4227.2
+1700558460000,6.344,6.344,6.333,6.336,2885.7
+1700558520000,6.334,6.343,6.334,6.337,3127.5
+1700558580000,6.337,6.34,6.336,6.339,639.5
+1700558640000,6.337,6.341,6.33,6.33,918.2
+1700558700000,6.329,6.335,6.328,6.333,1570.4
+1700558760000,6.335,6.336,6.319,6.33,3039.8
+1700558820000,6.33,6.332,6.322,6.323,2318.6
+1700558880000,6.326,6.331,6.323,6.331,772.2
+1700558940000,6.331,6.333,6.325,6.331,790.1
+1700559000000,6.332,6.332,6.318,6.322,3540.8
+1700559060000,6.323,6.327,6.318,6.32,3079.0
+1700559120000,6.319,6.319,6.298,6.303,8758.6
+1700559180000,6.306,6.315,6.3,6.309,3507.0
+1700559240000,6.309,6.309,6.3,6.301,2452.3
+1700559300000,6.302,6.306,6.301,6.304,1463.3
+1700559360000,6.303,6.308,6.301,6.305,1074.8
+1700559420000,6.306,6.326,6.306,6.326,1573.4
+1700559480000,6.327,6.329,6.323,6.325,1661.3
+1700559540000,6.326,6.327,6.317,6.319,4470.8
+1700559600000,6.319,6.319,6.306,6.306,1608.2
+1700559660000,6.305,6.308,6.298,6.308,3213.3
+1700559720000,6.306,6.311,6.3,6.31,2636.7
+1700559780000,6.311,6.311,6.307,6.31,539.1
+1700559840000,6.31,6.31,6.299,6.299,995.9
+1700559900000,6.299,6.301,6.291,6.293,3407.7
+1700559960000,6.293,6.294,6.291,6.291,1430.2
+1700560020000,6.291,6.291,6.274,6.275,2790.0
+1700560080000,6.277,6.284,6.273,6.273,2173.2
+1700560140000,6.273,6.275,6.267,6.275,3538.2
+1700560200000,6.275,6.278,6.268,6.27,2236.7
+1700560260000,6.27,6.274,6.269,6.274,820.9
+1700560320000,6.273,6.28,6.273,6.276,2176.3
+1700560380000,6.272,6.279,6.263,6.263,2115.0
+1700560440000,6.263,6.274,6.263,6.273,2032.8
+1700560500000,6.272,6.273,6.27,6.272,1292.6
+1700560560000,6.272,6.275,6.266,6.268,1391.1
+1700560620000,6.268,6.271,6.262,6.27,810.2
+1700560680000,6.271,6.271,6.265,6.266,385.4
+1700560740000,6.265,6.265,6.24,6.244,19230.8
+1700560800000,6.244,6.259,6.244,6.246,6380.9
+1700560860000,6.247,6.255,6.244,6.253,1244.3
+1700560920000,6.253,6.27,6.253,6.263,7056.0
+1700560980000,6.263,6.269,6.252,6.261,7003.8
+1700561040000,6.262,6.274,6.262,6.271,5617.0
+1700561100000,6.271,6.275,6.268,6.272,1466.9
+1700561160000,6.274,6.283,6.271,6.283,3473.5
+1700561220000,6.283,6.299,6.281,6.299,8329.7
+1700561280000,6.299,6.317,6.297,6.315,4211.2
+1700561340000,6.315,6.319,6.301,6.301,3641.0
+1700561400000,6.301,6.302,6.289,6.289,4827.2
+1700561460000,6.288,6.288,6.278,6.28,3127.7
+1700561520000,6.279,6.287,6.271,6.287,3662.9
+1700561580000,6.287,6.287,6.281,6.282,2583.1
+1700561640000,6.282,6.282,6.276,6.279,2856.8
+1700561700000,6.278,6.285,6.278,6.282,2016.3
+1700561760000,6.283,6.291,6.28,6.285,4644.1
+1700561820000,6.284,6.292,6.282,6.291,2055.2
+1700561880000,6.292,6.3,6.291,6.291,1448.4
+1700561940000,6.292,6.301,6.292,6.299,1519.6
+1700562000000,6.3,6.302,6.297,6.302,1497.1
+1700562060000,6.303,6.31,6.302,6.305,2678.7
+1700562120000,6.305,6.312,6.304,6.305,2367.4
+1700562180000,6.305,6.305,6.299,6.299,984.9
+1700562240000,6.3,6.303,6.293,6.294,2211.8
+1700562300000,6.295,6.297,6.295,6.296,1001.4
+1700562360000,6.296,6.302,6.293,6.293,2516.1
+1700562420000,6.293,6.296,6.293,6.296,641.6
+1700562480000,6.296,6.296,6.292,6.296,1726.1
+1700562540000,6.297,6.301,6.296,6.298,1702.9
+1700562600000,6.298,6.302,6.296,6.296,2204.5
+1700562660000,6.297,6.298,6.292,6.293,1833.6
+1700562720000,6.292,6.3,6.29,6.3,1756.8
+1700562780000,6.301,6.308,6.301,6.306,741.9
+1700562840000,6.307,6.31,6.304,6.304,2341.1
+1700562900000,6.304,6.31,6.304,6.305,2576.8
+1700562960000,6.304,6.308,6.304,6.308,1366.6
+1700563020000,6.309,6.326,6.308,6.326,5443.1
+1700563080000,6.325,6.326,6.322,6.324,875.6
+1700563140000,6.324,6.325,6.31,6.311,1481.0
+1700563200000,6.311,6.313,6.307,6.313,1011.0
+1700563260000,6.313,6.313,6.309,6.311,562.2
+1700563320000,6.313,6.318,6.313,6.317,1332.7
+1700563380000,6.318,6.319,6.316,6.317,542.2
+1700563440000,6.318,6.318,6.309,6.311,1352.9
+1700563500000,6.31,6.311,6.304,6.306,3919.6
+1700563560000,6.306,6.316,6.304,6.312,958.4
+1700563620000,6.31,6.31,6.3,6.304,2044.0
+1700563680000,6.304,6.306,6.301,6.301,2148.1
+1700563740000,6.3,6.3,6.289,6.289,4470.1
+1700563800000,6.29,6.293,6.273,6.277,12565.8
+1700563860000,6.277,6.28,6.267,6.274,5935.9
+1700563920000,6.274,6.282,6.274,6.279,1723.3
+1700563980000,6.28,6.283,6.274,6.278,2511.1
+1700564040000,6.277,6.282,6.272,6.282,2797.4
+1700564100000,6.282,6.282,6.273,6.276,3355.5
+1700564160000,6.276,6.28,6.271,6.278,951.0
+1700564220000,6.28,6.286,6.28,6.284,1119.7
+1700564280000,6.285,6.291,6.283,6.291,1541.0
+1700564340000,6.29,6.29,6.278,6.286,1938.2
+1700564400000,6.287,6.295,6.286,6.295,979.5
+1700564460000,6.295,6.297,6.288,6.289,1211.1
+1700564520000,6.291,6.292,6.283,6.283,532.4
+1700564580000,6.282,6.282,6.269,6.269,1616.3
+1700564640000,6.271,6.272,6.267,6.271,1716.3
+1700564700000,6.272,6.282,6.272,6.274,3598.0
+1700564760000,6.274,6.274,6.267,6.274,3307.5
+1700564820000,6.275,6.278,6.272,6.273,3508.7
+1700564880000,6.272,6.274,6.262,6.268,2867.5
+1700564940000,6.269,6.269,6.263,6.265,1307.5
+1700565000000,6.264,6.269,6.26,6.266,4040.9
+1700565060000,6.266,6.267,6.252,6.255,2235.6
+1700565120000,6.255,6.265,6.255,6.263,3531.6
+1700565180000,6.263,6.268,6.262,6.264,2010.2
+1700565240000,6.263,6.263,6.254,6.26,4194.7
+1700565300000,6.26,6.26,6.252,6.252,2091.8
+1700565360000,6.253,6.253,6.246,6.246,2778.7
+1700565420000,6.246,6.247,6.237,6.238,2641.8
+1700565480000,6.237,6.237,6.204,6.218,41182.2
+1700565540000,6.219,6.229,6.219,6.226,5350.3
+1700565600000,6.226,6.236,6.221,6.223,5413.8
+1700565660000,6.221,6.228,6.219,6.224,4926.4
+1700565720000,6.223,6.235,6.22,6.23,10001.9
+1700565780000,6.231,6.232,6.22,6.222,5152.2
+1700565840000,6.22,6.224,6.211,6.221,3105.1
+1700565900000,6.221,6.225,6.219,6.225,7587.3
+1700565960000,6.226,6.238,6.224,6.231,11449.6
+1700566020000,6.229,6.229,6.216,6.223,9087.7
+1700566080000,6.222,6.225,6.214,6.218,2707.2
+1700566140000,6.218,6.218,6.211,6.216,1823.4
+1700566200000,6.214,6.226,6.211,6.225,3915.7
+1700566260000,6.226,6.233,6.217,6.223,4981.5
+1700566320000,6.223,6.229,6.216,6.218,1862.6
+1700566380000,6.218,6.224,6.217,6.22,1864.2
+1700566440000,6.222,6.226,6.221,6.224,532.8
+1700566500000,6.224,6.225,6.22,6.221,1439.7
+1700566560000,6.222,6.223,6.204,6.212,5110.4
+1700566620000,6.213,6.216,6.205,6.208,3047.0
+1700566680000,6.208,6.208,6.201,6.205,1908.8
+1700566740000,6.205,6.214,6.204,6.209,2626.4
+1700566800000,6.208,6.217,6.207,6.21,6426.7
+1700566860000,6.208,6.21,6.198,6.199,5879.0
+1700566920000,6.199,6.203,6.194,6.197,2582.4
+1700566980000,6.196,6.201,6.194,6.201,2428.7
+1700567040000,6.201,6.209,6.201,6.209,2980.2
+1700567100000,6.21,6.214,6.21,6.214,2674.6
+1700567160000,6.215,6.216,6.209,6.209,2081.7
+1700567220000,6.208,6.213,6.207,6.211,1858.1
+1700567280000,6.211,6.215,6.197,6.198,5024.0
+1700567340000,6.197,6.203,6.19,6.203,3928.5
+1700567400000,6.204,6.209,6.198,6.201,3404.8
+1700567460000,6.203,6.21,6.203,6.206,1117.0
+1700567520000,6.206,6.208,6.204,6.208,965.1
+1700567580000,6.206,6.207,6.201,6.203,2249.9
+1700567640000,6.205,6.207,6.203,6.204,787.5
+1700567700000,6.203,6.203,6.192,6.192,2302.7
+1700567760000,6.193,6.198,6.19,6.193,3686.9
+1700567820000,6.194,6.196,6.192,6.194,2174.5
+1700567880000,6.194,6.2,6.194,6.2,657.8
+1700567940000,6.199,6.203,6.196,6.203,1287.2
+1700568000000,6.202,6.206,6.198,6.204,4932.0
+1700568060000,6.204,6.214,6.204,6.214,1974.9
+1700568120000,6.213,6.214,6.191,6.197,12021.7
+1700568180000,6.195,6.2,6.193,6.195,2245.4
+1700568240000,6.196,6.211,6.193,6.211,5492.9
+1700568300000,6.211,6.211,6.201,6.206,6776.4
+1700568360000,6.205,6.211,6.202,6.211,2787.2
+1700568420000,6.211,6.211,6.193,6.198,2152.2
+1700568480000,6.197,6.212,6.189,6.204,6810.6
+1700568540000,6.206,6.218,6.205,6.212,4044.7
+1700568600000,6.211,6.22,6.209,6.219,3244.6
+1700568660000,6.218,6.227,6.218,6.227,1762.2
+1700568720000,6.227,6.236,6.224,6.224,11060.7
+1700568780000,6.225,6.234,6.223,6.234,5127.3
+1700568840000,6.232,6.233,6.228,6.23,1715.6
+1700568900000,6.229,6.229,6.212,6.216,5097.3
+1700568960000,6.217,6.23,6.216,6.227,3097.3
+1700569020000,6.228,6.232,6.219,6.223,1890.5
+1700569080000,6.225,6.232,6.225,6.23,1708.7
+1700569140000,6.23,6.233,6.227,6.229,1036.3
+1700569200000,6.23,6.232,6.216,6.216,1088.1
+1700569260000,6.216,6.219,6.211,6.211,1315.9
+1700569320000,6.21,6.216,6.21,6.211,1211.7
+1700569380000,6.211,6.214,6.204,6.205,2155.2
+1700569440000,6.206,6.216,6.206,6.215,2034.7
+1700569500000,6.216,6.229,6.215,6.228,2869.7
+1700569560000,6.228,6.231,6.225,6.23,1807.2
+1700569620000,6.232,6.238,6.232,6.238,1462.7
+1700569680000,6.237,6.238,6.221,6.224,3023.9
+1700569740000,6.224,6.227,6.217,6.225,4703.1
+1700569800000,6.227,6.235,6.221,6.235,3321.1
+1700569860000,6.235,6.237,6.229,6.23,1909.6
+1700569920000,6.23,6.231,6.222,6.224,2449.4
+1700569980000,6.224,6.226,6.217,6.226,1152.5
+1700570040000,6.222,6.224,6.214,6.216,2267.7
+1700570100000,6.216,6.22,6.215,6.217,1011.9
+1700570160000,6.218,6.231,6.215,6.23,3589.7
+1700570220000,6.231,6.239,6.231,6.238,1688.1
+1700570280000,6.239,6.248,6.238,6.242,8245.1
+1700570340000,6.243,6.243,6.232,6.238,2600.0
+1700570400000,6.238,6.238,6.227,6.228,1604.8
+1700570460000,6.228,6.231,6.225,6.228,1761.2
+1700570520000,6.229,6.231,6.225,6.231,1644.5
+1700570580000,6.232,6.234,6.229,6.231,1088.6
+1700570640000,6.231,6.231,6.226,6.228,456.0
+1700570700000,6.227,6.234,6.224,6.224,3776.9
+1700570760000,6.223,6.229,6.221,6.224,3246.4
+1700570820000,6.221,6.221,6.215,6.216,1952.9
+1700570880000,6.217,6.226,6.212,6.225,3120.9
+1700570940000,6.225,6.227,6.219,6.221,1858.0
+1700571000000,6.222,6.222,6.209,6.212,2430.0
+1700571060000,6.212,6.214,6.202,6.204,2395.6
+1700571120000,6.205,6.22,6.204,6.22,6407.1
+1700571180000,6.221,6.228,6.218,6.228,5312.5
+1700571240000,6.228,6.236,6.227,6.236,1838.5
+1700571300000,6.235,6.239,6.231,6.239,3380.1
+1700571360000,6.24,6.244,6.237,6.238,3059.5
+1700571420000,6.237,6.246,6.236,6.244,2982.1
+1700571480000,6.245,6.245,6.237,6.238,1294.1
+1700571540000,6.239,6.244,6.239,6.243,806.2
+1700571600000,6.242,6.245,6.224,6.225,3979.7
+1700571660000,6.225,6.229,6.219,6.221,2589.0
+1700571720000,6.221,6.242,6.219,6.242,5267.7
+1700571780000,6.242,6.248,6.24,6.246,2606.2
+1700571840000,6.245,6.247,6.239,6.244,2165.7
+1700571900000,6.245,6.246,6.226,6.226,3358.2
+1700571960000,6.227,6.24,6.227,6.227,1503.2
+1700572020000,6.228,6.236,6.228,6.23,2502.1
+1700572080000,6.229,6.241,6.22,6.22,6843.9
+1700572140000,6.22,6.223,6.215,6.215,1610.3
+1700572200000,6.216,6.218,6.202,6.205,5057.5
+1700572260000,6.205,6.215,6.195,6.204,7083.3
+1700572320000,6.203,6.205,6.196,6.196,2353.1
+1700572380000,6.196,6.204,6.189,6.199,6814.0
+1700572440000,6.2,6.211,6.2,6.207,1930.8
+1700572500000,6.208,6.21,6.187,6.19,6122.2
+1700572560000,6.19,6.218,6.19,6.216,3950.5
+1700572620000,6.218,6.218,6.195,6.198,5430.7
+1700572680000,6.198,6.209,6.193,6.194,5105.9
+1700572740000,6.193,6.209,6.192,6.203,2457.9
+1700572800000,6.202,6.211,6.196,6.211,2245.8
+1700572860000,6.211,6.217,6.195,6.199,4885.7
+1700572920000,6.197,6.207,6.197,6.204,939.0
+1700572980000,6.204,6.209,6.204,6.206,1400.6
+1700573040000,6.206,6.212,6.206,6.208,1487.1
+1700573100000,6.209,6.213,6.205,6.213,3023.2
+1700573160000,6.212,6.227,6.212,6.227,2805.5
+1700573220000,6.227,6.231,6.224,6.23,3120.2
+1700573280000,6.229,6.236,6.222,6.224,6746.5
+1700573340000,6.224,6.227,6.221,6.222,1317.9
+1700573400000,6.221,6.233,6.214,6.232,5813.8
+1700573460000,6.234,6.236,6.203,6.205,4273.9
+1700573520000,6.205,6.223,6.201,6.21,3696.5
+1700573580000,6.21,6.222,6.21,6.219,2423.4
+1700573640000,6.219,6.219,6.207,6.208,1838.4
+1700573700000,6.208,6.214,6.204,6.206,2055.3
+1700573760000,6.206,6.206,6.199,6.199,668.6
+1700573820000,6.199,6.2,6.192,6.196,5327.8
+1700573880000,6.196,6.196,6.177,6.181,15067.1
+1700573940000,6.182,6.185,6.172,6.179,12150.2
+1700574000000,6.179,6.18,6.162,6.171,10177.7
+1700574060000,6.171,6.186,6.16,6.181,13459.3
+1700574120000,6.181,6.181,6.168,6.173,5124.2
+1700574180000,6.172,6.174,6.165,6.168,4001.5
+1700574240000,6.169,6.172,6.162,6.166,3112.9
+1700574300000,6.166,6.172,6.165,6.172,2413.7
+1700574360000,6.172,6.176,6.156,6.156,5951.7
+1700574420000,6.155,6.158,6.138,6.158,12765.0
+1700574480000,6.157,6.157,6.148,6.156,2808.2
+1700574540000,6.156,6.161,6.15,6.152,4523.9
+1700574600000,6.152,6.158,6.146,6.158,3264.9
+1700574660000,6.157,6.158,6.144,6.155,2185.2
+1700574720000,6.153,6.156,6.151,6.155,1914.5
+1700574780000,6.155,6.166,6.155,6.165,3420.9
+1700574840000,6.164,6.176,6.163,6.164,1963.8
+1700574900000,6.165,6.166,6.153,6.165,6700.3
+1700574960000,6.166,6.17,6.156,6.162,3078.2
+1700575020000,6.159,6.164,6.158,6.158,866.5
+1700575080000,6.158,6.163,6.158,6.158,709.1
+1700575140000,6.157,6.16,6.156,6.157,1117.2
+1700575200000,6.158,6.163,6.155,6.155,3106.3
+1700575260000,6.155,6.155,6.132,6.137,5252.6
+1700575320000,6.137,6.143,6.125,6.13,12691.4
+1700575380000,6.132,6.137,6.118,6.137,8208.6
+1700575440000,6.138,6.148,6.131,6.144,4934.4
+1700575500000,6.144,6.149,6.132,6.132,5305.9
+1700575560000,6.133,6.149,6.132,6.146,3349.8
+1700575620000,6.148,6.149,6.135,6.142,2499.6
+1700575680000,6.141,6.141,6.1,6.113,40078.2
+1700575740000,6.111,6.118,6.099,6.102,14853.1
+1700575800000,6.101,6.108,6.084,6.09,12707.1
+1700575860000,6.09,6.1,6.083,6.094,11540.7
+1700575920000,6.096,6.104,6.093,6.103,5582.6
+1700575980000,6.101,6.109,6.089,6.091,8049.6
+1700576040000,6.089,6.098,6.061,6.098,12651.3
+1700576100000,6.098,6.133,6.098,6.133,6624.6
+1700576160000,6.133,6.15,6.114,6.121,10131.9
+1700576220000,6.12,6.12,6.101,6.115,6341.5
+1700576280000,6.115,6.115,6.103,6.105,4851.3
+1700576340000,6.105,6.132,6.102,6.131,4910.8
+1700576400000,6.13,6.143,6.113,6.125,7889.4
+1700576460000,6.125,6.146,6.116,6.118,7653.3
+1700576520000,6.116,6.139,6.108,6.139,11989.1
+1700576580000,6.138,6.144,6.127,6.13,5899.4
+1700576640000,6.131,6.144,6.13,6.139,1980.2
+1700576700000,6.137,6.137,6.12,6.123,2717.3
+1700576760000,6.124,6.136,6.123,6.129,3580.5
+1700576820000,6.131,6.149,6.126,6.145,2310.5
+1700576880000,6.146,6.149,6.125,6.128,4338.0
+1700576940000,6.127,6.127,6.119,6.125,2439.2
+1700577000000,6.126,6.137,6.124,6.132,3561.2
+1700577060000,6.131,6.131,6.116,6.124,3942.2
+1700577120000,6.126,6.138,6.124,6.138,4325.2
+1700577180000,6.138,6.16,6.138,6.148,12126.7
+1700577240000,6.147,6.15,6.141,6.142,2989.9
+1700577300000,6.144,6.157,6.141,6.153,4438.5
+1700577360000,6.155,6.163,6.128,6.136,5719.0
+1700577420000,6.137,6.148,6.129,6.138,4985.4
+1700577480000,6.14,6.158,6.14,6.145,5024.4
+1700577540000,6.145,6.149,6.14,6.146,2815.9
+1700577600000,6.147,6.157,6.138,6.138,2216.5
+1700577660000,6.138,6.157,6.132,6.155,6419.3
+1700577720000,6.156,6.156,6.136,6.136,2776.0
+1700577780000,6.139,6.141,6.128,6.132,2080.6
+1700577840000,6.13,6.139,6.119,6.129,6532.9
+1700577900000,6.127,6.145,6.12,6.145,5436.7
+1700577960000,6.144,6.153,6.123,6.152,6378.4
+1700578020000,6.151,6.155,6.142,6.144,2748.3
+1700578080000,6.144,6.153,6.135,6.151,5330.3
+1700578140000,6.151,6.156,6.145,6.154,3744.4
+1700578200000,6.154,6.156,6.139,6.143,2312.9
+1700578260000,6.144,6.144,6.124,6.129,4884.5
+1700578320000,6.128,6.144,6.126,6.14,4556.9
+1700578380000,6.138,6.138,6.112,6.121,4875.6
+1700578440000,6.12,6.128,6.1,6.103,16321.5
+1700578500000,6.102,6.107,6.093,6.102,7825.0
+1700578560000,6.103,6.11,6.076,6.082,12018.9
+1700578620000,6.081,6.098,6.072,6.088,10388.1
+1700578680000,6.089,6.1,6.087,6.098,6044.8
+1700578740000,6.099,6.123,6.099,6.123,7827.7
+1700578800000,6.123,6.128,6.103,6.104,8874.7
+1700578860000,6.104,6.114,6.101,6.108,6556.2
+1700578920000,6.108,6.125,6.093,6.097,4680.4
+1700578980000,6.094,6.098,6.063,6.092,28011.6
+1700579040000,6.092,6.125,6.089,6.114,21841.8
+1700579100000,6.115,6.13,6.101,6.108,9744.0
+1700579160000,6.108,6.124,6.095,6.12,10217.1
+1700579220000,6.121,6.144,6.121,6.128,16427.9
+1700579280000,6.127,6.128,6.096,6.103,12908.8
+1700579340000,6.103,6.107,6.083,6.085,6641.4
+1700579400000,6.084,6.084,6.031,6.035,46581.2
+1700579460000,6.035,6.036,5.973,5.994,74636.8
+1700579520000,5.992,5.997,5.918,5.919,101030.2
+1700579580000,5.925,5.971,5.886,5.923,88628.5
+1700579640000,5.922,5.988,5.916,5.982,30344.4
+1700579700000,5.978,6.009,5.976,6.004,18805.7
+1700579760000,6.003,6.012,5.997,6.002,17649.1
+1700579820000,6.003,6.006,5.973,5.983,30778.1
+1700579880000,5.984,5.992,5.946,5.963,21034.5
+1700579940000,5.964,6.008,5.959,6.005,11489.8
+1700580000000,6.005,6.028,5.973,6.003,42349.3
+1700580060000,6.003,6.025,6.0,6.016,11373.1
+1700580120000,6.017,6.025,6.007,6.012,12174.0
+1700580180000,6.012,6.019,6.005,6.019,5619.1
+1700580240000,6.019,6.036,6.008,6.008,13636.0
+1700580300000,6.008,6.025,5.995,6.003,15918.4
+1700580360000,6.005,6.016,5.989,6.008,9004.2
+1700580420000,6.007,6.017,5.993,6.0,10956.5
+1700580480000,6.001,6.015,5.994,5.999,5334.9
+1700580540000,6.001,6.01,5.99,5.99,9879.4
+1700580600000,5.99,6.001,5.951,5.969,14931.4
+1700580660000,5.968,5.979,5.958,5.973,10756.2
+1700580720000,5.972,5.991,5.972,5.984,8017.9
+1700580780000,5.983,6.003,5.964,6.001,5749.2
+1700580840000,6.001,6.015,5.974,5.976,7472.0
+1700580900000,5.977,6.003,5.969,6.002,14232.8
+1700580960000,6.002,6.013,5.996,6.001,7513.4
+1700581020000,5.999,6.022,5.997,6.016,6307.2
+1700581080000,6.016,6.028,6.012,6.021,4448.6
+1700581140000,6.02,6.021,6.011,6.011,4740.0
+1700581200000,6.013,6.021,6.009,6.015,10191.3
+1700581260000,6.016,6.019,6.002,6.012,7112.4
+1700581320000,6.011,6.021,6.001,6.016,4743.7
+1700581380000,6.016,6.022,6.011,6.019,4075.8
+1700581440000,6.019,6.03,6.016,6.016,3388.0
+1700581500000,6.016,6.025,6.009,6.009,6631.0
+1700581560000,6.01,6.078,6.004,6.074,28830.2
+1700581620000,6.074,6.139,6.07,6.125,49782.1
+1700581680000,6.122,6.16,6.079,6.105,44392.5
+1700581740000,6.106,6.126,6.096,6.108,25307.4
+1700581800000,6.108,6.161,6.102,6.152,25261.7
+1700581860000,6.152,6.176,6.133,6.15,25245.9
+1700581920000,6.148,6.18,6.147,6.169,19607.2
+1700581980000,6.169,6.175,6.139,6.145,10661.4
+1700582040000,6.143,6.154,6.13,6.151,4789.8
+1700582100000,6.151,6.166,6.126,6.142,16168.9
+1700582160000,6.143,6.153,6.105,6.115,8864.3
+1700582220000,6.117,6.139,6.102,6.139,9278.8
+1700582280000,6.137,6.138,6.117,6.129,6641.3
+1700582340000,6.129,6.138,6.11,6.12,7321.6
+1700582400000,6.12,6.149,6.115,6.139,12522.7
+1700582460000,6.139,6.144,6.102,6.102,8391.4
+1700582520000,6.102,6.121,6.087,6.104,11119.8
+1700582580000,6.105,6.112,6.084,6.101,8246.0
+1700582640000,6.099,6.103,6.085,6.092,7918.2
+1700582700000,6.092,6.104,6.08,6.104,12948.6
+1700582760000,6.104,6.12,6.094,6.117,5122.0
+1700582820000,6.119,6.125,6.108,6.113,5859.8
+1700582880000,6.114,6.128,6.111,6.118,2051.5
+1700582940000,6.118,6.142,6.114,6.134,4841.5
+1700583000000,6.133,6.147,6.123,6.143,7876.2
+1700583060000,6.143,6.154,6.136,6.151,4050.3
+1700583120000,6.152,6.173,6.152,6.169,7436.3
+1700583180000,6.173,6.18,6.166,6.177,3462.3
+1700583240000,6.178,6.182,6.168,6.173,6087.5
+1700583300000,6.172,6.189,6.163,6.171,8603.7
+1700583360000,6.172,6.174,6.141,6.159,8260.2
+1700583420000,6.155,6.16,6.142,6.151,4089.3
+1700583480000,6.15,6.158,6.142,6.144,5210.1
+1700583540000,6.143,6.145,6.137,6.14,2397.2
+1700583600000,6.138,6.154,6.132,6.136,6462.2
+1700583660000,6.137,6.148,6.136,6.148,3653.7
+1700583720000,6.148,6.149,6.133,6.134,2464.1
+1700583780000,6.133,6.141,6.132,6.134,2788.4
+1700583840000,6.136,6.152,6.132,6.15,5055.8
+1700583900000,6.149,6.164,6.139,6.158,5918.2
+1700583960000,6.157,6.157,6.131,6.134,6207.4
+1700584020000,6.134,6.156,6.134,6.142,4931.0
+1700584080000,6.14,6.144,6.133,6.144,3026.9
+1700584140000,6.143,6.148,6.14,6.143,2769.9
+1700584200000,6.143,6.157,6.141,6.146,4054.7
+1700584260000,6.144,6.144,6.132,6.133,3650.1
+1700584320000,6.132,6.141,6.128,6.135,11174.9
+1700584380000,6.135,6.135,6.126,6.127,5287.6
+1700584440000,6.127,6.13,6.124,6.127,4400.8
+1700584500000,6.127,6.135,6.125,6.125,5955.7
+1700584560000,6.124,6.14,6.124,6.139,3934.6
+1700584620000,6.138,6.149,6.138,6.14,3709.9
+1700584680000,6.14,6.143,6.132,6.134,4178.7
+1700584740000,6.133,6.136,6.126,6.131,4849.9
+1700584800000,6.131,6.133,6.12,6.121,5945.5
+1700584860000,6.121,6.122,6.113,6.12,10653.8
+1700584920000,6.119,6.133,6.119,6.127,5250.3
+1700584980000,6.128,6.133,6.126,6.131,2331.7
+1700585040000,6.13,6.131,6.12,6.124,2983.1
+1700585100000,6.123,6.138,6.117,6.135,3338.5
+1700585160000,6.135,6.135,6.117,6.118,3239.7
+1700585220000,6.118,6.144,6.118,6.142,4392.4
+1700585280000,6.14,6.157,6.14,6.156,4483.6
+1700585340000,6.158,6.174,6.155,6.172,6762.8
+1700585400000,6.172,6.181,6.156,6.175,14691.6
+1700585460000,6.176,6.21,6.173,6.204,17992.8
+1700585520000,6.204,6.228,6.203,6.222,15121.1
+1700585580000,6.224,6.237,6.214,6.223,14919.6
+1700585640000,6.225,6.229,6.211,6.228,8685.9
+1700585700000,6.224,6.234,6.205,6.211,10877.4
+1700585760000,6.205,6.205,6.18,6.181,7797.4
+1700585820000,6.182,6.196,6.175,6.186,11764.5
+1700585880000,6.185,6.196,6.174,6.174,5486.5
+1700585940000,6.174,6.189,6.173,6.184,4048.0
+1700586000000,6.182,6.182,6.161,6.177,5779.1
+1700586060000,6.178,6.185,6.151,6.159,10051.1
+1700586120000,6.156,6.16,6.146,6.157,3617.4
+1700586180000,6.157,6.167,6.153,6.167,3080.9
+1700586240000,6.166,6.177,6.16,6.161,3405.2
+1700586300000,6.161,6.186,6.161,6.182,1753.8
+1700586360000,6.183,6.183,6.165,6.165,2344.6
+1700586420000,6.166,6.184,6.163,6.183,2993.1
+1700586480000,6.182,6.182,6.163,6.164,4873.9
+1700586540000,6.166,6.169,6.152,6.158,4572.2
+1700586600000,6.157,6.167,6.155,6.166,1926.2
+1700586660000,6.167,6.167,6.155,6.155,1539.9
+1700586720000,6.158,6.169,6.158,6.161,1974.4
+1700586780000,6.162,6.168,6.158,6.168,1362.1
+1700586840000,6.167,6.177,6.162,6.175,5279.4
+1700586900000,6.175,6.192,6.169,6.191,3025.7
+1700586960000,6.192,6.199,6.178,6.181,4791.1
+1700587020000,6.183,6.186,6.16,6.16,5262.8
+1700587080000,6.159,6.172,6.152,6.17,6224.8
+1700587140000,6.169,6.176,6.157,6.17,5834.2
+1700587200000,6.168,6.218,6.167,6.214,11435.8
+1700587260000,6.214,6.221,6.195,6.197,8541.6
+1700587320000,6.196,6.196,6.172,6.174,5657.3
+1700587380000,6.174,6.175,6.154,6.162,5116.1
+1700587440000,6.161,6.172,6.159,6.164,3435.7
+1700587500000,6.164,6.169,6.151,6.164,4331.9
+1700587560000,6.164,6.167,6.151,6.16,4631.6
+1700587620000,6.159,6.165,6.151,6.156,2336.7
+1700587680000,6.156,6.157,6.14,6.14,6707.6
+1700587740000,6.139,6.14,6.129,6.132,3996.4
+1700587800000,6.132,6.151,6.126,6.15,4782.5
+1700587860000,6.15,6.156,6.117,6.117,5808.2
+1700587920000,6.116,6.123,6.106,6.114,9500.6
+1700587980000,6.116,6.118,6.108,6.112,4389.4
+1700588040000,6.11,6.11,6.077,6.08,17269.2
+1700588100000,6.082,6.087,6.072,6.085,15197.0
+1700588160000,6.084,6.084,6.053,6.062,22619.5
+1700588220000,6.062,6.062,5.994,6.006,107231.4
+1700588280000,6.007,6.015,5.95,6.011,40663.8
+1700588340000,6.015,6.04,6.006,6.016,42456.0
+1700588400000,6.018,6.04,6.008,6.032,17263.3
+1700588460000,6.032,6.032,5.926,5.933,67297.9
+1700588520000,5.935,5.958,5.904,5.956,54979.4
+1700588580000,5.958,5.988,5.954,5.968,32997.7
+1700588640000,5.966,5.972,5.901,5.915,47939.5
+1700588700000,5.915,5.938,5.815,5.882,119001.5
+1700588760000,5.886,5.943,5.857,5.925,65897.3
+1700588820000,5.924,5.957,5.919,5.956,22638.2
+1700588880000,5.955,5.958,5.919,5.924,22578.3
+1700588940000,5.924,5.945,5.922,5.935,15762.3
+1700589000000,5.934,5.949,5.917,5.931,24259.7
+1700589060000,5.93,5.945,5.908,5.916,20690.7
+1700589120000,5.916,5.931,5.907,5.928,14361.3
+1700589180000,5.926,5.958,5.926,5.955,8196.8
+1700589240000,5.956,5.962,5.923,5.948,12205.4
+1700589300000,5.949,5.961,5.931,5.953,12844.6
+1700589360000,5.952,5.952,5.934,5.95,14442.4
+1700589420000,5.951,5.955,5.936,5.938,8221.5
+1700589480000,5.938,5.95,5.913,5.949,7657.7
+1700589540000,5.95,5.95,5.913,5.916,6980.7
+1700589600000,5.918,5.92,5.882,5.886,17801.6
+1700589660000,5.888,5.888,5.811,5.823,51968.5
+1700589720000,5.823,5.858,5.812,5.848,41552.1
+1700589780000,5.849,5.877,5.79,5.795,64885.0
+1700589840000,5.793,5.826,5.742,5.794,70732.8
+1700589900000,5.793,5.801,5.721,5.795,109934.0
+1700589960000,5.796,5.839,5.781,5.808,41775.7
+1700590020000,5.808,5.834,5.784,5.831,25637.1
+1700590080000,5.831,5.832,5.778,5.785,19074.7
+1700590140000,5.784,5.8,5.739,5.741,24613.1
+1700590200000,5.741,5.755,5.672,5.694,91928.5
+1700590260000,5.695,5.747,5.686,5.694,58471.7
+1700590320000,5.697,5.754,5.685,5.754,38219.0
+1700590380000,5.751,5.781,5.739,5.741,17970.5
+1700590440000,5.741,5.769,5.737,5.76,15487.2
+1700590500000,5.761,5.776,5.73,5.746,28454.9
+1700590560000,5.747,5.774,5.718,5.774,26441.7
+1700590620000,5.773,5.808,5.743,5.8,30631.7
+1700590680000,5.799,5.82,5.791,5.81,24082.7
+1700590740000,5.809,5.811,5.793,5.796,12724.6
+1700590800000,5.795,5.805,5.779,5.797,18256.1
+1700590860000,5.798,5.803,5.769,5.784,7463.1
+1700590920000,5.785,5.797,5.768,5.795,8411.6
+1700590980000,5.796,5.805,5.774,5.778,11253.3
+1700591040000,5.778,5.793,5.772,5.791,10805.3
+1700591100000,5.79,5.818,5.783,5.815,13791.5
+1700591160000,5.815,5.827,5.784,5.788,13054.8
+1700591220000,5.787,5.807,5.778,5.807,12381.2
+1700591280000,5.807,5.822,5.796,5.822,7552.6
+1700591340000,5.82,5.826,5.81,5.825,7904.8
+1700591400000,5.825,5.834,5.821,5.83,16956.0
+1700591460000,5.83,5.848,5.825,5.847,17596.1
+1700591520000,5.848,5.867,5.844,5.851,7722.8
+1700591580000,5.85,5.863,5.847,5.861,6521.7
+1700591640000,5.862,5.869,5.858,5.858,6656.9
+1700591700000,5.858,5.86,5.84,5.851,11085.6
+1700591760000,5.852,5.858,5.827,5.83,9155.5
+1700591820000,5.831,5.846,5.826,5.836,3939.6
+1700591880000,5.835,5.84,5.829,5.84,1961.9
+1700591940000,5.839,5.845,5.825,5.834,9808.8
+1700592000000,5.835,5.84,5.828,5.831,7038.4
+1700592060000,5.832,5.838,5.824,5.83,6108.5
+1700592120000,5.832,5.84,5.83,5.836,4708.5
+1700592180000,5.835,5.842,5.828,5.83,5407.7
+1700592240000,5.83,5.841,5.829,5.837,1890.9
+1700592300000,5.835,5.843,5.83,5.836,10768.0
+1700592360000,5.835,5.849,5.834,5.843,4467.9
+1700592420000,5.843,5.852,5.836,5.838,4030.6
+1700592480000,5.837,5.838,5.827,5.836,5543.9
+1700592540000,5.836,5.847,5.826,5.828,6458.4
+1700592600000,5.827,5.842,5.825,5.838,5217.7
+1700592660000,5.838,5.84,5.829,5.834,3919.6
+1700592720000,5.835,5.855,5.833,5.85,6383.4
+1700592780000,5.852,5.858,5.841,5.849,5493.5
+1700592840000,5.85,5.86,5.836,5.844,7103.3
+1700592900000,5.843,5.853,5.841,5.845,2550.3
+1700592960000,5.846,5.858,5.846,5.853,4371.2
+1700593020000,5.852,5.855,5.836,5.854,3771.7
+1700593080000,5.853,5.857,5.847,5.85,4037.2
+1700593140000,5.848,5.856,5.848,5.852,1943.8
+1700593200000,5.852,5.886,5.844,5.885,14717.7
+1700593260000,5.886,5.894,5.872,5.894,12618.3
+1700593320000,5.892,5.909,5.888,5.89,13884.2
+1700593380000,5.89,5.892,5.876,5.889,4441.5
+1700593440000,5.889,5.922,5.88,5.922,12023.9
+1700593500000,5.922,5.926,5.888,5.914,15916.3
+1700593560000,5.914,5.919,5.882,5.908,10207.9
+1700593620000,5.907,5.916,5.893,5.899,6515.7
+1700593680000,5.899,5.9,5.88,5.88,6658.7
+1700593740000,5.88,5.88,5.851,5.853,20579.8
+1700593800000,5.852,5.854,5.829,5.851,16208.5
+1700593860000,5.851,5.859,5.842,5.849,4836.2
+1700593920000,5.85,5.869,5.85,5.869,3522.9
+1700593980000,5.867,5.887,5.867,5.887,3913.2
+1700594040000,5.887,5.888,5.881,5.881,4338.6
+1700594100000,5.881,5.911,5.872,5.911,7432.5
+1700594160000,5.91,5.911,5.892,5.905,8778.9
+1700594220000,5.907,5.929,5.904,5.927,7229.7
+1700594280000,5.927,5.958,5.918,5.946,9867.8
+1700594340000,5.946,5.963,5.931,5.932,10804.8
+1700594400000,5.932,5.953,5.932,5.948,4924.6
+1700594460000,5.946,5.952,5.936,5.944,7903.2
+1700594520000,5.946,5.964,5.945,5.958,6768.0
+1700594580000,5.956,5.962,5.95,5.952,6648.9
+1700594640000,5.951,5.963,5.951,5.957,4135.6
+1700594700000,5.959,5.975,5.954,5.97,11197.3
+1700594760000,5.97,5.981,5.965,5.969,5501.3
+1700594820000,5.968,5.976,5.956,5.968,4809.9
+1700594880000,5.969,5.972,5.946,5.969,6861.3
+1700594940000,5.969,5.97,5.959,5.966,2632.6
+1700595000000,5.966,5.971,5.948,5.958,4516.0
+1700595060000,5.959,5.962,5.932,5.937,5712.4
+1700595120000,5.938,5.95,5.93,5.94,3689.3
+1700595180000,5.94,5.94,5.929,5.935,2054.2
+1700595240000,5.934,5.937,5.928,5.935,4319.9
+1700595300000,5.936,5.94,5.929,5.939,4562.3
+1700595360000,5.938,5.944,5.92,5.944,4588.6
+1700595420000,5.943,5.947,5.936,5.942,2084.3
+1700595480000,5.942,5.943,5.913,5.916,9573.0
+1700595540000,5.915,5.931,5.912,5.921,6538.4
+1700595600000,5.921,5.938,5.918,5.932,4210.4
+1700595660000,5.933,5.943,5.924,5.937,3255.7
+1700595720000,5.937,5.941,5.931,5.941,2545.4
+1700595780000,5.94,5.94,5.928,5.93,1719.3
+1700595840000,5.929,5.935,5.927,5.931,1018.4
+1700595900000,5.931,5.932,5.905,5.92,6755.4
+1700595960000,5.92,5.948,5.919,5.946,3745.4
+1700596020000,5.945,5.945,5.913,5.923,5070.3
+1700596080000,5.922,5.939,5.92,5.92,3718.9
+1700596140000,5.919,5.921,5.909,5.912,4005.3
+1700596200000,5.912,5.93,5.907,5.927,5382.9
+1700596260000,5.927,5.927,5.911,5.916,2221.8
+1700596320000,5.918,5.92,5.898,5.902,2987.3
+1700596380000,5.903,5.907,5.887,5.901,3205.8
+1700596440000,5.901,5.902,5.886,5.892,4316.7
+1700596500000,5.896,5.901,5.883,5.889,3398.1
+1700596560000,5.89,5.899,5.886,5.898,3418.0
+1700596620000,5.898,5.908,5.894,5.908,6106.0
+1700596680000,5.91,5.911,5.896,5.903,2904.3
+1700596740000,5.903,5.912,5.898,5.91,1585.7
+1700596800000,5.908,5.91,5.894,5.895,3834.3
+1700596860000,5.895,5.897,5.88,5.888,4044.7
+1700596920000,5.888,5.9,5.887,5.897,4998.3
+1700596980000,5.897,5.897,5.878,5.882,2574.1
+1700597040000,5.882,5.882,5.867,5.874,6791.4
+1700597100000,5.873,5.883,5.872,5.872,4892.4
+1700597160000,5.874,5.882,5.868,5.872,6245.6
+1700597220000,5.872,5.874,5.85,5.852,4592.5
+1700597280000,5.852,5.865,5.839,5.865,10335.9
+1700597340000,5.866,5.871,5.855,5.871,5839.8
+1700597400000,5.872,5.878,5.859,5.863,3693.3
+1700597460000,5.863,5.878,5.861,5.877,2058.2
+1700597520000,5.876,5.877,5.863,5.877,3908.6
+1700597580000,5.877,5.877,5.866,5.875,1859.8
+1700597640000,5.876,5.879,5.875,5.876,1903.8
+1700597700000,5.877,5.882,5.865,5.867,4403.0
+1700597760000,5.868,5.88,5.868,5.877,1802.0
+1700597820000,5.878,5.918,5.878,5.911,6288.5
+1700597880000,5.91,5.927,5.907,5.924,3175.8
+1700597940000,5.924,5.924,5.91,5.914,2792.1
+1700598000000,5.913,5.915,5.906,5.914,3345.1
+1700598060000,5.914,5.925,5.905,5.907,3444.3
+1700598120000,5.907,5.912,5.904,5.906,1747.4
+1700598180000,5.906,5.907,5.897,5.902,3760.9
+1700598240000,5.901,5.906,5.897,5.906,2430.9
+1700598300000,5.908,5.908,5.898,5.904,2304.2
+1700598360000,5.903,5.913,5.898,5.913,2716.3
+1700598420000,5.913,5.915,5.898,5.901,4679.1
+1700598480000,5.902,5.913,5.9,5.901,2172.3
+1700598540000,5.9,5.906,5.898,5.904,934.6
+1700598600000,5.904,5.912,5.901,5.906,1796.4
+1700598660000,5.905,5.913,5.888,5.892,2809.7
+1700598720000,5.891,5.909,5.89,5.909,2568.9
+1700598780000,5.913,5.914,5.897,5.903,1620.4
+1700598840000,5.902,5.911,5.9,5.902,1423.4
+1700598900000,5.903,5.92,5.89,5.92,5814.6
+1700598960000,5.918,5.92,5.908,5.92,1647.8
+1700599020000,5.921,5.931,5.904,5.904,6097.5
+1700599080000,5.905,5.95,5.905,5.95,7093.8
+1700599140000,5.949,5.95,5.938,5.947,5031.5
+1700599200000,5.949,5.984,5.949,5.975,7979.5
+1700599260000,5.976,6.022,5.976,6.016,14990.5
+1700599320000,6.016,6.016,5.97,5.999,23608.1
+1700599380000,5.999,6.012,5.988,5.999,13411.4
+1700599440000,5.999,6.024,5.998,6.015,9549.5
+1700599500000,6.015,6.023,6.008,6.019,13462.4
+1700599560000,6.02,6.02,6.002,6.004,8351.1
+1700599620000,6.003,6.016,5.992,6.001,8408.6
+1700599680000,6.0,6.006,5.994,5.996,6618.0
+1700599740000,5.995,6.003,5.981,5.985,7269.8
+1700599800000,5.986,5.996,5.986,5.995,5278.5
+1700599860000,5.995,6.019,5.974,5.978,13876.6
+1700599920000,5.979,5.979,5.968,5.974,3029.6
+1700599980000,5.974,5.977,5.965,5.97,4085.3
+1700600040000,5.971,5.975,5.968,5.974,2140.1
+1700600100000,5.975,5.977,5.963,5.963,4030.8
+1700600160000,5.962,5.972,5.956,5.957,2599.4
+1700600220000,5.958,5.968,5.955,5.958,5779.6
+1700600280000,5.958,5.965,5.956,5.962,2747.9
+1700600340000,5.961,5.964,5.952,5.959,7481.4
+1700600400000,5.959,5.966,5.945,5.951,5585.1
+1700600460000,5.947,5.957,5.937,5.957,8588.5
+1700600520000,5.956,5.966,5.944,5.964,5394.6
+1700600580000,5.964,5.972,5.959,5.967,5315.4
+1700600640000,5.967,5.975,5.961,5.968,4305.6
+1700600700000,5.969,5.978,5.968,5.977,2057.8
+1700600760000,5.978,5.98,5.963,5.968,4884.5
+1700600820000,5.968,5.968,5.958,5.962,1891.2
+1700600880000,5.959,5.959,5.94,5.954,5979.6
+1700600940000,5.954,5.957,5.947,5.949,3922.6
+1700601000000,5.949,5.952,5.946,5.951,1615.7
+1700601060000,5.952,5.953,5.936,5.938,4092.2
+1700601120000,5.94,5.954,5.938,5.95,4447.6
+1700601180000,5.95,5.953,5.944,5.953,1406.1
+1700601240000,5.953,5.966,5.953,5.965,1027.3
+1700601300000,5.965,5.974,5.959,5.974,6315.5
+1700601360000,5.975,5.983,5.971,5.979,4244.9
+1700601420000,5.98,5.987,5.97,5.972,2740.1
+1700601480000,5.97,5.972,5.955,5.962,2426.6
+1700601540000,5.961,5.962,5.951,5.958,3057.2
+1700601600000,5.958,5.97,5.942,5.945,7536.1
+1700601660000,5.944,5.946,5.936,5.942,4083.2
+1700601720000,5.942,5.954,5.942,5.952,3582.8
+1700601780000,5.954,5.965,5.953,5.962,3138.2
+1700601840000,5.962,5.962,5.946,5.955,4034.7
+1700601900000,5.957,5.964,5.955,5.96,2888.0
+1700601960000,5.962,5.962,5.949,5.962,2342.3
+1700602020000,5.96,5.961,5.94,5.947,1622.2
+1700602080000,5.946,5.961,5.941,5.943,5831.8
+1700602140000,5.942,5.959,5.942,5.959,2700.7
+1700602200000,5.958,5.961,5.951,5.958,1916.9
+1700602260000,5.958,5.96,5.95,5.95,2365.3
+1700602320000,5.949,5.952,5.944,5.945,2067.8
+1700602380000,5.945,5.957,5.945,5.953,3997.7
+1700602440000,5.953,5.957,5.943,5.951,1523.7
+1700602500000,5.951,5.956,5.942,5.942,1611.0
+1700602560000,5.947,5.957,5.945,5.952,2080.5
+1700602620000,5.953,5.958,5.942,5.942,2798.6
+1700602680000,5.943,5.949,5.939,5.941,2406.7
+1700602740000,5.942,5.944,5.929,5.932,3657.0
+1700602800000,5.932,5.932,5.92,5.922,3768.2
+1700602860000,5.922,5.922,5.905,5.914,7373.0
+1700602920000,5.914,5.917,5.906,5.913,4136.2
+1700602980000,5.912,5.913,5.905,5.909,5767.0
+1700603040000,5.909,5.914,5.905,5.914,2362.1
+1700603100000,5.913,5.913,5.904,5.912,6013.1
+1700603160000,5.91,5.91,5.888,5.892,3126.2
+1700603220000,5.893,5.896,5.88,5.889,9168.3
+1700603280000,5.89,5.891,5.874,5.883,4732.9
+1700603340000,5.881,5.889,5.879,5.888,4596.5
+1700603400000,5.889,5.9,5.883,5.896,4807.5
+1700603460000,5.898,5.902,5.889,5.902,6899.2
+1700603520000,5.902,5.908,5.894,5.899,4768.3
+1700603580000,5.898,5.907,5.888,5.907,3364.3
+1700603640000,5.906,5.906,5.895,5.899,1788.9
+1700603700000,5.901,5.901,5.893,5.9,2072.5
+1700603760000,5.901,5.907,5.894,5.907,3636.7
+1700603820000,5.906,5.907,5.897,5.901,4404.8
+1700603880000,5.901,5.907,5.898,5.906,1387.2
+1700603940000,5.905,5.906,5.897,5.901,1981.1
+1700604000000,5.9,5.903,5.883,5.89,4692.8
+1700604060000,5.89,5.894,5.883,5.89,1869.0
+1700604120000,5.89,5.902,5.889,5.898,3459.6
+1700604180000,5.897,5.899,5.883,5.883,1816.7
+1700604240000,5.882,5.894,5.881,5.885,4329.3
+1700604300000,5.885,5.892,5.882,5.889,1768.6
+1700604360000,5.891,5.895,5.883,5.895,5375.3
+1700604420000,5.895,5.898,5.89,5.898,2005.9
+1700604480000,5.899,5.902,5.897,5.902,3019.4
+1700604540000,5.901,5.901,5.886,5.893,4329.9
+1700604600000,5.893,5.893,5.884,5.884,1281.1
+1700604660000,5.883,5.886,5.871,5.871,5801.6
+1700604720000,5.873,5.877,5.867,5.871,3898.8
+1700604780000,5.871,5.875,5.865,5.865,3136.8
+1700604840000,5.865,5.865,5.847,5.849,4546.2
+1700604900000,5.849,5.851,5.842,5.85,4828.7
+1700604960000,5.85,5.854,5.84,5.843,5957.2
+1700605020000,5.844,5.863,5.844,5.863,2862.4
+1700605080000,5.863,5.865,5.839,5.847,5425.4
+1700605140000,5.847,5.851,5.832,5.845,10154.1
+1700605200000,5.844,5.845,5.838,5.84,3890.6
+1700605260000,5.84,5.852,5.838,5.843,2340.2
+1700605320000,5.842,5.842,5.827,5.828,3510.0
+1700605380000,5.829,5.829,5.803,5.803,13269.2
+1700605440000,5.805,5.805,5.787,5.798,18358.1
+1700605500000,5.798,5.8,5.773,5.797,15061.3
+1700605560000,5.795,5.803,5.775,5.778,13298.7
+1700605620000,5.777,5.783,5.766,5.767,9337.5
+1700605680000,5.766,5.766,5.727,5.736,15898.4
+1700605740000,5.737,5.776,5.737,5.768,10213.5
+1700605800000,5.768,5.781,5.742,5.781,10762.2
+1700605860000,5.781,5.788,5.771,5.777,7229.1
+1700605920000,5.778,5.779,5.738,5.763,8340.7
+1700605980000,5.763,5.799,5.763,5.799,6281.2
+1700606040000,5.799,5.82,5.796,5.798,8963.5
+1700606100000,5.798,5.805,5.795,5.801,3544.9
+1700606160000,5.8,5.806,5.796,5.806,2896.1
+1700606220000,5.807,5.825,5.807,5.822,4968.0
+1700606280000,5.823,5.823,5.817,5.817,2340.6
+1700606340000,5.817,5.817,5.808,5.815,1717.3
+1700606400000,5.814,5.817,5.804,5.809,1774.9
+1700606460000,5.808,5.809,5.803,5.803,669.3
+1700606520000,5.801,5.801,5.786,5.788,1336.0
+1700606580000,5.789,5.791,5.784,5.785,2678.0
+1700606640000,5.785,5.787,5.76,5.761,3598.6
+1700606700000,5.76,5.762,5.753,5.762,4714.4
+1700606760000,5.764,5.775,5.764,5.774,2396.0
+1700606820000,5.775,5.775,5.773,5.773,404.8
+1700606880000,5.773,5.775,5.768,5.769,2669.5
+1700606940000,5.768,5.769,5.768,5.768,206.8
+1700607000000,5.768,5.77,5.746,5.747,14042.7
+1700607060000,5.746,5.746,5.719,5.72,9412.7
+1700607120000,5.72,5.723,5.697,5.701,13918.1
+1700607180000,5.703,5.728,5.703,5.704,9206.1
+1700607240000,5.705,5.705,5.611,5.643,59573.1
+1700607300000,5.644,5.656,5.551,5.612,95089.6
+1700607360000,5.61,5.65,5.61,5.615,25834.6
+1700607420000,5.614,5.625,5.57,5.623,27836.5
+1700607480000,5.624,5.658,5.615,5.65,16962.1
+1700607540000,5.648,5.661,5.639,5.646,10550.2
+1700607600000,5.643,5.656,5.621,5.621,10991.0
+1700607660000,5.621,5.65,5.611,5.613,12657.8
+1700607720000,5.612,5.641,5.601,5.63,24676.2
+1700607780000,5.631,5.682,5.615,5.676,24732.9
+1700607840000,5.677,5.682,5.652,5.66,16732.6
+1700607900000,5.659,5.686,5.646,5.684,7515.2
+1700607960000,5.684,5.686,5.659,5.675,14412.2
+1700608020000,5.674,5.702,5.668,5.69,13244.6
+1700608080000,5.69,5.719,5.69,5.707,8684.5
+1700608140000,5.707,5.722,5.701,5.701,4802.5
+1700608200000,5.704,5.714,5.697,5.714,5759.3
+1700608260000,5.712,5.718,5.698,5.7,6133.1
+1700608320000,5.701,5.715,5.701,5.714,3461.8
+1700608380000,5.714,5.714,5.701,5.704,4489.0
+1700608440000,5.705,5.718,5.704,5.716,4910.3
+1700608500000,5.715,5.718,5.699,5.717,5958.5
+1700608560000,5.715,5.727,5.705,5.711,6487.8
+1700608620000,5.712,5.712,5.698,5.701,6973.1
+1700608680000,5.702,5.715,5.696,5.703,4907.8
+1700608740000,5.704,5.71,5.701,5.702,1780.9
+1700608800000,5.705,5.723,5.702,5.718,4146.3
+1700608860000,5.718,5.724,5.692,5.692,4823.5
+1700608920000,5.693,5.701,5.679,5.697,5199.3
+1700608980000,5.698,5.703,5.685,5.703,6595.1
+1700609040000,5.702,5.72,5.695,5.72,6792.5
+1700609100000,5.72,5.742,5.717,5.742,5382.7
+1700609160000,5.741,5.741,5.722,5.731,4260.9
+1700609220000,5.731,5.743,5.723,5.739,4396.9
+1700609280000,5.739,5.745,5.729,5.729,3415.7
+1700609340000,5.73,5.739,5.719,5.728,5521.5
+1700609400000,5.727,5.734,5.688,5.705,25564.7
+1700609460000,5.706,5.732,5.704,5.728,4157.1
+1700609520000,5.727,5.743,5.727,5.743,5140.9
+1700609580000,5.743,5.744,5.726,5.726,3850.2
+1700609640000,5.728,5.733,5.719,5.725,3619.9
+1700609700000,5.725,5.733,5.71,5.733,4888.5
+1700609760000,5.734,5.739,5.709,5.717,4705.4
+1700609820000,5.716,5.718,5.703,5.711,4473.2
+1700609880000,5.713,5.721,5.697,5.707,3831.2
+1700609940000,5.709,5.717,5.702,5.714,2302.2
+1700610000000,5.713,5.713,5.692,5.712,5618.4
+1700610060000,5.714,5.718,5.697,5.713,2430.9
+1700610120000,5.712,5.717,5.703,5.704,1490.0
+1700610180000,5.705,5.717,5.704,5.713,2111.3
+1700610240000,5.713,5.713,5.694,5.697,3290.9
+1700610300000,5.698,5.717,5.692,5.698,6184.1
+1700610360000,5.698,5.702,5.68,5.692,5674.1
+1700610420000,5.691,5.695,5.677,5.686,5388.1
+1700610480000,5.685,5.698,5.685,5.697,1885.2
+1700610540000,5.697,5.708,5.685,5.685,4318.4
+1700610600000,5.687,5.709,5.687,5.706,2541.0
+1700610660000,5.707,5.71,5.69,5.708,5599.7
+1700610720000,5.708,5.71,5.694,5.696,3744.5
+1700610780000,5.696,5.702,5.691,5.694,5279.6
+1700610840000,5.692,5.692,5.669,5.67,2665.8
+1700610900000,5.671,5.683,5.661,5.673,5819.4
+1700610960000,5.672,5.679,5.646,5.65,6198.7
+1700611020000,5.647,5.658,5.633,5.644,15642.3
+1700611080000,5.644,5.648,5.625,5.637,7709.3
+1700611140000,5.636,5.643,5.625,5.631,7567.6
+1700611200000,5.629,5.643,5.599,5.643,54770.3
+1700611260000,5.643,5.687,5.643,5.685,14778.8
+1700611320000,5.685,5.691,5.667,5.683,14476.7
+1700611380000,5.683,5.688,5.677,5.681,6347.8
+1700611440000,5.683,5.699,5.683,5.697,8479.8
+1700611500000,5.697,5.71,5.69,5.706,8707.4
+1700611560000,5.706,5.711,5.703,5.708,4247.0
+1700611620000,5.708,5.71,5.696,5.707,7653.4
+1700611680000,5.707,5.718,5.703,5.703,5524.1
+1700611740000,5.704,5.704,5.687,5.698,7951.6
+1700611800000,5.697,5.721,5.685,5.719,9929.4
+1700611860000,5.719,5.721,5.708,5.719,3986.2
+1700611920000,5.719,5.744,5.718,5.735,9774.1
+1700611980000,5.734,5.74,5.731,5.733,4427.6
+1700612040000,5.734,5.741,5.729,5.737,2810.4
+1700612100000,5.736,5.746,5.731,5.739,7201.1
+1700612160000,5.739,5.739,5.723,5.725,3774.9
+1700612220000,5.724,5.724,5.714,5.716,3073.4
+1700612280000,5.717,5.725,5.696,5.701,14114.5
+1700612340000,5.702,5.712,5.702,5.706,1968.4
+1700612400000,5.706,5.708,5.703,5.706,1621.1
+1700612460000,5.705,5.711,5.698,5.711,4170.2
+1700612520000,5.711,5.724,5.706,5.722,2219.9
+1700612580000,5.721,5.721,5.704,5.705,4219.6
+1700612640000,5.707,5.716,5.707,5.716,1586.8
+1700612700000,5.715,5.725,5.715,5.723,1781.8
+1700612760000,5.723,5.729,5.719,5.729,2151.7
+1700612820000,5.729,5.739,5.729,5.738,3101.0
+1700612880000,5.738,5.746,5.732,5.739,4738.6
+1700612940000,5.74,5.747,5.733,5.737,4091.6
+1700613000000,5.735,5.749,5.733,5.744,4019.7
+1700613060000,5.742,5.745,5.738,5.739,1631.7
+1700613120000,5.739,5.749,5.735,5.738,4566.2
+1700613180000,5.738,5.738,5.726,5.734,3134.7
+1700613240000,5.734,5.734,5.723,5.728,2055.5
+1700613300000,5.727,5.745,5.722,5.74,3653.7
+1700613360000,5.74,5.74,5.719,5.722,4631.9
+1700613420000,5.723,5.724,5.708,5.709,3239.3
+1700613480000,5.709,5.713,5.698,5.707,6939.0
+1700613540000,5.706,5.71,5.701,5.708,1697.1
+1700613600000,5.706,5.711,5.699,5.707,4570.6
+1700613660000,5.707,5.723,5.704,5.72,7806.1
+1700613720000,5.72,5.724,5.707,5.71,2921.1
+1700613780000,5.709,5.713,5.702,5.702,3445.5
+1700613840000,5.703,5.716,5.703,5.711,1730.4
+1700613900000,5.71,5.721,5.71,5.721,3481.7
+1700613960000,5.72,5.72,5.697,5.702,3878.3
+1700614020000,5.702,5.725,5.702,5.721,3096.7
+1700614080000,5.722,5.724,5.714,5.721,3887.8
+1700614140000,5.721,5.722,5.713,5.717,4439.7
+1700614200000,5.718,5.73,5.712,5.725,2194.4
+1700614260000,5.724,5.736,5.723,5.726,2949.3
+1700614320000,5.727,5.739,5.723,5.736,4132.7
+1700614380000,5.736,5.74,5.729,5.737,1437.0
+1700614440000,5.738,5.743,5.731,5.741,6838.1
+1700614500000,5.74,5.751,5.738,5.746,1349.3
+1700614560000,5.746,5.751,5.742,5.75,3593.3
+1700614620000,5.749,5.75,5.742,5.746,1233.7
+1700614680000,5.746,5.752,5.746,5.752,600.3
+1700614740000,5.751,5.757,5.75,5.753,5197.8
+1700614800000,5.753,5.76,5.742,5.76,5957.9
+1700614860000,5.759,5.761,5.747,5.751,4873.9
+1700614920000,5.75,5.753,5.741,5.749,3797.8
+1700614980000,5.75,5.754,5.743,5.752,3452.5
+1700615040000,5.75,5.757,5.749,5.757,1293.0
+1700615100000,5.756,5.767,5.756,5.767,4272.1
+1700615160000,5.767,5.768,5.757,5.757,4192.6
+1700615220000,5.757,5.772,5.756,5.766,4137.9
+1700615280000,5.766,5.766,5.751,5.752,1824.2
+1700615340000,5.751,5.759,5.748,5.752,4117.7
+1700615400000,5.752,5.76,5.744,5.76,2730.2
+1700615460000,5.76,5.76,5.748,5.752,2453.2
+1700615520000,5.752,5.755,5.751,5.754,1073.3
+1700615580000,5.753,5.767,5.752,5.762,1636.3
+1700615640000,5.762,5.766,5.758,5.76,2425.7
+1700615700000,5.759,5.768,5.756,5.761,4002.5
+1700615760000,5.761,5.761,5.747,5.747,3713.1
+1700615820000,5.746,5.746,5.736,5.744,3233.2
+1700615880000,5.743,5.746,5.733,5.733,2823.9
+1700615940000,5.734,5.741,5.734,5.739,1751.6
+1700616000000,5.739,5.743,5.733,5.741,1839.6
+1700616060000,5.741,5.748,5.732,5.735,3602.0
+1700616120000,5.736,5.747,5.736,5.743,3317.8
+1700616180000,5.744,5.749,5.744,5.746,1702.7
+1700616240000,5.747,5.753,5.747,5.753,1137.2
+1700616300000,5.753,5.764,5.753,5.759,2136.4
+1700616360000,5.759,5.765,5.757,5.763,3917.2
+1700616420000,5.761,5.768,5.758,5.765,1476.6
+1700616480000,5.766,5.767,5.764,5.765,608.0
+1700616540000,5.766,5.771,5.766,5.769,1195.7
+1700616600000,5.77,5.779,5.768,5.778,6535.3
+1700616660000,5.778,5.778,5.77,5.774,1439.8
+1700616720000,5.773,5.773,5.751,5.752,10110.5
+1700616780000,5.753,5.755,5.746,5.752,5150.5
+1700616840000,5.751,5.757,5.74,5.746,3712.8
+1700616900000,5.746,5.751,5.743,5.747,1711.3
+1700616960000,5.746,5.75,5.739,5.747,3249.0
+1700617020000,5.747,5.754,5.746,5.751,2208.9
+1700617080000,5.752,5.761,5.748,5.76,4508.6
+1700617140000,5.76,5.76,5.757,5.76,300.2
+1700617200000,5.76,5.765,5.757,5.765,730.7
+1700617260000,5.766,5.767,5.766,5.767,909.1
+1700617320000,5.768,5.771,5.759,5.77,3447.3
+1700617380000,5.77,5.779,5.77,5.778,1355.5
+1700617440000,5.778,5.78,5.774,5.778,714.0
+1700617500000,5.778,5.783,5.773,5.78,1988.5
+1700617560000,5.78,5.784,5.777,5.779,4318.2
+1700617620000,5.78,5.781,5.772,5.775,1864.2
+1700617680000,5.776,5.776,5.758,5.759,1440.8
+1700617740000,5.76,5.76,5.752,5.752,2265.7
+1700617800000,5.753,5.758,5.753,5.756,958.3
+1700617860000,5.757,5.767,5.757,5.759,1593.7
+1700617920000,5.758,5.758,5.751,5.751,526.0
+1700617980000,5.75,5.763,5.75,5.762,2055.7
+1700618040000,5.763,5.772,5.763,5.769,1762.7
+1700618100000,5.771,5.774,5.764,5.764,2587.9
+1700618160000,5.765,5.765,5.757,5.764,2410.9
+1700618220000,5.764,5.768,5.757,5.76,1971.6
+1700618280000,5.761,5.761,5.75,5.752,2180.7
+1700618340000,5.751,5.759,5.749,5.757,1056.9
+1700618400000,5.757,5.761,5.755,5.757,2517.7
+1700618460000,5.759,5.765,5.753,5.763,2781.3
+1700618520000,5.762,5.762,5.742,5.746,2892.7
+1700618580000,5.746,5.751,5.743,5.751,646.0
+1700618640000,5.75,5.75,5.745,5.747,1259.2
+1700618700000,5.746,5.758,5.745,5.758,2390.2
+1700618760000,5.758,5.758,5.751,5.755,1069.6
+1700618820000,5.754,5.755,5.75,5.75,2070.9
+1700618880000,5.75,5.754,5.748,5.752,2738.0
+1700618940000,5.752,5.755,5.749,5.75,1792.0
+1700619000000,5.75,5.765,5.75,5.765,4131.9
+1700619060000,5.766,5.77,5.762,5.769,2114.4
+1700619120000,5.769,5.776,5.768,5.77,2452.8
+1700619180000,5.77,5.77,5.752,5.752,1631.0
+1700619240000,5.753,5.759,5.751,5.759,1633.9
+1700619300000,5.758,5.771,5.758,5.771,1163.0
+1700619360000,5.771,5.78,5.768,5.78,785.2
+1700619420000,5.78,5.784,5.777,5.784,5079.7
+1700619480000,5.781,5.782,5.775,5.775,2338.2
+1700619540000,5.774,5.779,5.77,5.772,1481.9
+1700619600000,5.773,5.786,5.773,5.786,1552.7
+1700619660000,5.785,5.788,5.783,5.787,1911.3
+1700619720000,5.786,5.786,5.774,5.775,3081.5
+1700619780000,5.774,5.776,5.759,5.764,8507.7
+1700619840000,5.763,5.772,5.762,5.772,1491.4
+1700619900000,5.774,5.782,5.774,5.781,3363.6
+1700619960000,5.781,5.781,5.773,5.778,2833.1
+1700620020000,5.778,5.785,5.776,5.785,1469.8
+1700620080000,5.783,5.795,5.783,5.793,2271.1
+1700620140000,5.792,5.803,5.79,5.798,3726.0
+1700620200000,5.8,5.803,5.793,5.798,3569.4
+1700620260000,5.798,5.806,5.797,5.806,1517.6
+1700620320000,5.804,5.804,5.794,5.795,2365.3
+1700620380000,5.794,5.795,5.786,5.794,1778.1
+1700620440000,5.794,5.797,5.789,5.792,607.1
+1700620500000,5.792,5.801,5.792,5.799,2676.9
+1700620560000,5.799,5.802,5.792,5.798,1972.0
+1700620620000,5.796,5.799,5.793,5.797,912.2
+1700620680000,5.797,5.805,5.796,5.803,1824.7
+1700620740000,5.803,5.811,5.799,5.811,7226.6
+1700620800000,5.809,5.812,5.806,5.812,1463.8
+1700620860000,5.811,5.817,5.81,5.814,2587.0
+1700620920000,5.814,5.818,5.811,5.811,1060.0
+1700620980000,5.811,5.814,5.808,5.812,2125.7
+1700621040000,5.814,5.822,5.814,5.822,1270.4
+1700621100000,5.82,5.821,5.812,5.816,2490.7
+1700621160000,5.815,5.822,5.814,5.815,1805.6
+1700621220000,5.816,5.816,5.805,5.806,1821.9
+1700621280000,5.807,5.822,5.807,5.822,2586.5
+1700621340000,5.822,5.828,5.818,5.828,1261.9
+1700621400000,5.829,5.833,5.825,5.831,3424.7
+1700621460000,5.831,5.836,5.828,5.833,2559.0
+1700621520000,5.834,5.847,5.831,5.846,4371.7
+1700621580000,5.846,5.85,5.844,5.847,3906.7
+1700621640000,5.846,5.847,5.843,5.844,1285.6
+1700621700000,5.844,5.851,5.842,5.848,1643.5
+1700621760000,5.848,5.854,5.845,5.849,5552.4
+1700621820000,5.847,5.849,5.842,5.846,2416.4
+1700621880000,5.846,5.857,5.845,5.856,2526.0
+1700621940000,5.856,5.857,5.846,5.849,1024.8
+1700622000000,5.849,5.853,5.844,5.85,2544.8
+1700622060000,5.85,5.853,5.848,5.848,759.3
+1700622120000,5.848,5.856,5.845,5.854,5240.8
+1700622180000,5.854,5.854,5.844,5.845,1244.7
+1700622240000,5.846,5.848,5.843,5.846,4195.0
+1700622300000,5.847,5.852,5.843,5.85,9088.0
+1700622360000,5.85,5.854,5.845,5.846,2064.4
+1700622420000,5.847,5.847,5.843,5.845,2321.0
+1700622480000,5.845,5.846,5.837,5.837,1384.5
+1700622540000,5.836,5.848,5.836,5.847,3445.3
+1700622600000,5.848,5.852,5.844,5.852,2477.8
+1700622660000,5.851,5.859,5.851,5.858,1024.0
+1700622720000,5.859,5.859,5.854,5.857,2618.1
+1700622780000,5.858,5.858,5.843,5.853,3519.0
+1700622840000,5.853,5.86,5.853,5.86,1965.3
+1700622900000,5.859,5.865,5.859,5.864,1652.0
+1700622960000,5.865,5.867,5.859,5.859,1596.8
+1700623020000,5.86,5.865,5.857,5.857,4106.2
+1700623080000,5.856,5.861,5.851,5.856,4239.2
+1700623140000,5.856,5.86,5.852,5.854,3639.0
+1700623200000,5.855,5.859,5.851,5.855,3297.0
+1700623260000,5.855,5.869,5.85,5.859,7840.5
+1700623320000,5.859,5.861,5.856,5.86,2156.4
+1700623380000,5.861,5.869,5.858,5.869,2131.8
+1700623440000,5.868,5.876,5.867,5.875,2576.2
+1700623500000,5.876,5.879,5.872,5.877,3883.8
+1700623560000,5.876,5.877,5.871,5.872,2552.9
+1700623620000,5.874,5.879,5.867,5.874,2776.7
+1700623680000,5.875,5.881,5.875,5.88,2607.9
+1700623740000,5.878,5.883,5.878,5.88,1562.7
+1700623800000,5.88,5.886,5.88,5.882,3736.8
+1700623860000,5.883,5.891,5.88,5.884,7102.2
+1700623920000,5.884,5.888,5.877,5.881,2102.0
+1700623980000,5.881,5.881,5.871,5.871,3482.8
+1700624040000,5.871,5.872,5.863,5.866,3152.9
+1700624100000,5.865,5.872,5.86,5.862,3069.6
+1700624160000,5.861,5.864,5.858,5.864,2160.1
+1700624220000,5.863,5.872,5.862,5.862,1898.7
+1700624280000,5.861,5.864,5.852,5.855,5262.2
+1700624340000,5.856,5.859,5.842,5.844,8393.9
+1700624400000,5.844,5.851,5.844,5.85,5120.6
+1700624460000,5.851,5.858,5.846,5.858,3803.0
+1700624520000,5.858,5.861,5.853,5.857,1761.9
+1700624580000,5.861,5.865,5.855,5.857,6459.1
+1700624640000,5.857,5.866,5.857,5.863,781.5
+1700624700000,5.864,5.864,5.86,5.863,1049.1
+1700624760000,5.863,5.87,5.863,5.867,2498.8
+1700624820000,5.868,5.87,5.866,5.868,2146.7
+1700624880000,5.869,5.872,5.867,5.869,3844.2
+1700624940000,5.869,5.87,5.865,5.867,1381.4
+1700625000000,5.866,5.872,5.865,5.867,2622.3
+1700625060000,5.867,5.869,5.866,5.866,586.9
+1700625120000,5.867,5.871,5.856,5.858,3605.5
+1700625180000,5.859,5.867,5.856,5.867,1435.6
+1700625240000,5.867,5.868,5.863,5.864,1932.6
+1700625300000,5.863,5.867,5.859,5.867,1943.6
+1700625360000,5.869,5.876,5.869,5.876,1342.8
+1700625420000,5.875,5.876,5.871,5.873,2279.6
+1700625480000,5.874,5.878,5.874,5.878,643.7
+1700625540000,5.876,5.879,5.875,5.877,5517.0
+1700625600000,5.878,5.882,5.873,5.874,3159.2
+1700625660000,5.874,5.877,5.871,5.876,1956.4
+1700625720000,5.875,5.878,5.872,5.872,1719.4
+1700625780000,5.871,5.875,5.868,5.869,1477.4
+1700625840000,5.868,5.869,5.862,5.862,3008.8
+1700625900000,5.862,5.862,5.854,5.862,2743.2
+1700625960000,5.863,5.874,5.863,5.871,2574.4
+1700626020000,5.871,5.871,5.865,5.868,1471.2
+1700626080000,5.867,5.874,5.864,5.867,3282.8
+1700626140000,5.866,5.871,5.865,5.869,724.9
+1700626200000,5.87,5.878,5.87,5.877,2847.5
+1700626260000,5.877,5.877,5.867,5.868,873.9
+1700626320000,5.868,5.874,5.868,5.873,1712.2
+1700626380000,5.872,5.873,5.869,5.87,927.2
+1700626440000,5.87,5.873,5.866,5.868,2563.5
+1700626500000,5.869,5.874,5.867,5.872,1707.4
+1700626560000,5.873,5.877,5.873,5.877,1563.7
+1700626620000,5.877,5.88,5.859,5.859,3599.5
+1700626680000,5.859,5.864,5.857,5.858,1845.5
+1700626740000,5.858,5.862,5.857,5.859,1374.0
+1700626800000,5.859,5.862,5.854,5.861,2110.5
+1700626860000,5.86,5.867,5.859,5.86,3101.9
+1700626920000,5.86,5.866,5.857,5.864,5079.9
+1700626980000,5.864,5.865,5.858,5.861,1960.3
+1700627040000,5.861,5.862,5.855,5.855,1220.9
+1700627100000,5.854,5.855,5.847,5.847,3636.8
+1700627160000,5.848,5.848,5.842,5.845,1337.4
+1700627220000,5.845,5.846,5.837,5.846,3669.0
+1700627280000,5.845,5.853,5.844,5.851,4255.0
+1700627340000,5.852,5.852,5.843,5.844,2004.3
+1700627400000,5.845,5.847,5.84,5.841,2846.6
+1700627460000,5.84,5.841,5.834,5.835,1075.4
+1700627520000,5.837,5.843,5.833,5.839,3104.2
+1700627580000,5.84,5.846,5.84,5.846,3140.4
+1700627640000,5.847,5.851,5.845,5.847,2415.1
+1700627700000,5.848,5.857,5.848,5.855,2162.0
+1700627760000,5.857,5.88,5.857,5.88,4212.4
+1700627820000,5.88,5.889,5.879,5.884,5023.1
+1700627880000,5.885,5.886,5.871,5.871,3116.0
+1700627940000,5.87,5.874,5.863,5.865,8161.2
+1700628000000,5.864,5.879,5.863,5.866,4563.1
+1700628060000,5.868,5.873,5.868,5.873,1201.1
+1700628120000,5.873,5.877,5.867,5.869,4174.8
+1700628180000,5.869,5.871,5.859,5.871,7229.3
+1700628240000,5.871,5.877,5.865,5.876,1314.8
+1700628300000,5.876,5.877,5.863,5.868,5483.3
+1700628360000,5.866,5.866,5.854,5.854,1109.2
+1700628420000,5.855,5.863,5.855,5.859,3875.5
+1700628480000,5.86,5.862,5.856,5.862,1466.0
+1700628540000,5.862,5.873,5.858,5.858,2728.6
+1700628600000,5.859,5.865,5.855,5.865,5317.1
+1700628660000,5.865,5.868,5.858,5.859,1920.7
+1700628720000,5.86,5.86,5.85,5.854,1309.6
+1700628780000,5.854,5.865,5.851,5.861,2237.7
+1700628840000,5.862,5.862,5.851,5.859,2932.4
+1700628900000,5.858,5.858,5.852,5.854,1479.3
+1700628960000,5.855,5.869,5.855,5.865,1956.5
+1700629020000,5.866,5.868,5.865,5.866,1622.7
+1700629080000,5.866,5.866,5.86,5.863,895.2
+1700629140000,5.863,5.865,5.858,5.865,964.8
+1700629200000,5.865,5.87,5.849,5.853,4080.4
+1700629260000,5.853,5.87,5.853,5.87,3474.0
+1700629320000,5.871,5.876,5.867,5.873,3265.7
+1700629380000,5.873,5.877,5.872,5.873,1912.8
+1700629440000,5.871,5.875,5.871,5.874,1531.8
+1700629500000,5.873,5.873,5.869,5.871,2052.9
+1700629560000,5.872,5.88,5.872,5.877,3297.5
+1700629620000,5.878,5.884,5.875,5.883,2284.8
+1700629680000,5.884,5.885,5.879,5.879,1295.1
+1700629740000,5.877,5.882,5.873,5.873,1384.5
+1700629800000,5.874,5.881,5.868,5.874,3140.2
+1700629860000,5.872,5.88,5.871,5.875,1385.4
+1700629920000,5.875,5.875,5.868,5.872,2893.6
+1700629980000,5.871,5.881,5.87,5.878,3122.2
+1700630040000,5.879,5.883,5.878,5.88,1953.0
+1700630100000,5.88,5.88,5.876,5.877,816.1
+1700630160000,5.877,5.882,5.877,5.878,3119.7
+1700630220000,5.878,5.878,5.872,5.875,1138.8
+1700630280000,5.876,5.879,5.874,5.875,1735.8
+1700630340000,5.875,5.876,5.872,5.873,569.8
+1700630400000,5.874,5.886,5.874,5.88,6541.8
+1700630460000,5.879,5.885,5.878,5.884,1321.7
+1700630520000,5.885,5.887,5.881,5.885,4013.9
+1700630580000,5.884,5.893,5.883,5.892,3262.9
+1700630640000,5.892,5.892,5.883,5.885,3785.2
+1700630700000,5.886,5.889,5.884,5.888,2391.1
+1700630760000,5.887,5.89,5.882,5.89,5767.1
+1700630820000,5.89,5.89,5.878,5.879,5820.7
+1700630880000,5.879,5.882,5.878,5.882,1398.9
+1700630940000,5.883,5.883,5.877,5.877,745.3
+1700631000000,5.877,5.88,5.874,5.878,2504.7
+1700631060000,5.878,5.878,5.872,5.872,1184.2
+1700631120000,5.873,5.89,5.873,5.889,3774.9
+1700631180000,5.89,5.897,5.886,5.896,7955.1
+1700631240000,5.895,5.896,5.894,5.895,2339.2
+1700631300000,5.895,5.897,5.884,5.887,3462.7
+1700631360000,5.887,5.891,5.885,5.887,1703.3
+1700631420000,5.887,5.901,5.887,5.895,5545.4
+1700631480000,5.894,5.894,5.887,5.889,2849.5
+1700631540000,5.888,5.89,5.887,5.889,560.7
+1700631600000,5.889,5.891,5.885,5.885,1447.5
+1700631660000,5.885,5.889,5.884,5.889,1979.1
+1700631720000,5.888,5.89,5.887,5.89,601.2
+1700631780000,5.89,5.9,5.89,5.898,2531.4
+1700631840000,5.899,5.907,5.896,5.906,5576.1
+1700631900000,5.906,5.906,5.887,5.89,6022.1
+1700631960000,5.89,5.892,5.887,5.887,2133.6
+1700632020000,5.888,5.891,5.886,5.886,1086.5
+1700632080000,5.886,5.889,5.886,5.888,394.9
+1700632140000,5.888,5.894,5.885,5.889,4260.7
+1700632200000,5.889,5.891,5.882,5.882,4387.2
+1700632260000,5.883,5.887,5.88,5.883,2876.9
+1700632320000,5.883,5.884,5.878,5.88,2128.8
+1700632380000,5.88,5.889,5.878,5.887,4027.7
+1700632440000,5.886,5.886,5.873,5.873,1331.7
+1700632500000,5.873,5.879,5.873,5.875,2204.9
+1700632560000,5.875,5.881,5.873,5.878,2799.0
+1700632620000,5.878,5.88,5.872,5.872,2701.5
+1700632680000,5.872,5.874,5.862,5.866,3032.9
+1700632740000,5.867,5.87,5.863,5.867,1623.1
+1700632800000,5.868,5.884,5.868,5.874,5128.0
+1700632860000,5.875,5.884,5.875,5.884,1425.2
+1700632920000,5.883,5.887,5.876,5.877,5815.1
+1700632980000,5.877,5.9,5.877,5.897,4885.8
+1700633040000,5.897,5.899,5.882,5.882,5128.3
+1700633100000,5.883,5.891,5.882,5.887,3261.6
+1700633160000,5.886,5.899,5.886,5.896,2075.4
+1700633220000,5.897,5.906,5.896,5.905,2080.3
+1700633280000,5.905,5.906,5.898,5.906,2275.3
+1700633340000,5.906,5.908,5.9,5.9,3178.2
+1700633400000,5.9,5.909,5.9,5.908,3130.6
+1700633460000,5.908,5.915,5.908,5.914,3617.6
+1700633520000,5.914,5.924,5.9,5.908,9831.9
+1700633580000,5.909,5.915,5.909,5.915,1137.5
+1700633640000,5.915,5.929,5.911,5.929,14475.0
+1700633700000,5.93,5.933,5.926,5.931,3398.4
+1700633760000,5.931,5.944,5.929,5.943,3179.7
+1700633820000,5.942,5.944,5.939,5.939,2053.7
+1700633880000,5.939,5.946,5.938,5.944,1029.0
+1700633940000,5.942,5.942,5.93,5.933,3120.9
+1700634000000,5.932,5.948,5.932,5.944,1983.2
+1700634060000,5.944,5.946,5.938,5.938,3297.6
+1700634120000,5.938,5.943,5.936,5.936,3638.5
+1700634180000,5.934,5.942,5.934,5.941,1409.0
+1700634240000,5.94,5.94,5.923,5.925,3815.8
+1700634300000,5.927,5.929,5.921,5.925,2545.6
+1700634360000,5.925,5.928,5.921,5.923,1338.6
+1700634420000,5.924,5.931,5.924,5.926,2159.5
+1700634480000,5.925,5.929,5.921,5.921,5705.1
+1700634540000,5.923,5.933,5.921,5.929,11413.5
+1700634600000,5.927,5.927,5.922,5.923,1291.1
+1700634660000,5.923,5.94,5.923,5.937,4519.5
+1700634720000,5.936,5.939,5.932,5.935,2141.2
+1700634780000,5.935,5.951,5.934,5.951,2166.6
+1700634840000,5.95,5.964,5.95,5.958,3583.8
+1700634900000,5.957,5.965,5.957,5.96,3691.2
+1700634960000,5.961,5.978,5.959,5.962,17922.9
+1700635020000,5.962,5.975,5.958,5.969,8210.8
+1700635080000,5.966,5.974,5.956,5.972,2927.5
+1700635140000,5.972,5.973,5.968,5.969,1999.5
+1700635200000,5.968,5.976,5.962,5.97,7765.3
+1700635260000,5.971,5.977,5.971,5.977,1979.5
+1700635320000,5.975,5.979,5.971,5.976,6933.6
+1700635380000,5.975,5.987,5.973,5.985,11004.8
+1700635440000,5.984,5.99,5.982,5.983,3146.1
+1700635500000,5.982,5.985,5.98,5.985,3009.5
+1700635560000,5.984,5.993,5.974,5.975,5308.8
+1700635620000,5.976,5.977,5.957,5.957,5660.4
+1700635680000,5.957,5.961,5.95,5.95,7420.2
+1700635740000,5.949,5.954,5.943,5.95,6638.2
+1700635800000,5.947,5.953,5.945,5.95,3386.9
+1700635860000,5.949,5.949,5.942,5.946,1360.7
+1700635920000,5.946,5.96,5.946,5.958,4579.3
+1700635980000,5.958,5.959,5.948,5.95,2836.1
+1700636040000,5.951,5.952,5.948,5.949,1825.4
+1700636100000,5.949,5.957,5.949,5.957,2392.2
+1700636160000,5.958,5.959,5.953,5.953,2809.4
+1700636220000,5.954,5.957,5.943,5.95,2709.0
+1700636280000,5.95,5.951,5.939,5.943,10283.8
+1700636340000,5.942,5.948,5.94,5.948,1709.0
+1700636400000,5.947,5.955,5.947,5.951,2832.4
+1700636460000,5.951,5.952,5.946,5.946,1370.9
+1700636520000,5.947,5.95,5.938,5.949,7274.5
+1700636580000,5.95,5.953,5.945,5.947,2807.7
+1700636640000,5.948,5.95,5.932,5.941,4129.5
+1700636700000,5.941,5.941,5.935,5.941,2525.8
+1700636760000,5.941,5.942,5.924,5.927,4193.9
+1700636820000,5.926,5.933,5.924,5.929,2456.8
+1700636880000,5.928,5.933,5.924,5.933,4174.4
+1700636940000,5.932,5.932,5.915,5.916,5261.1
+1700637000000,5.914,5.92,5.896,5.898,10839.5
+1700637060000,5.899,5.91,5.899,5.908,3049.6
+1700637120000,5.908,5.908,5.897,5.902,3901.2
+1700637180000,5.903,5.913,5.899,5.906,5114.3
+1700637240000,5.907,5.912,5.907,5.91,2395.3
+1700637300000,5.911,5.912,5.9,5.903,2361.8
+1700637360000,5.904,5.913,5.902,5.902,1902.0
+1700637420000,5.902,5.916,5.899,5.916,4247.5
+1700637480000,5.917,5.918,5.913,5.916,933.3
+1700637540000,5.916,5.921,5.905,5.918,6043.1
+1700637600000,5.917,5.926,5.917,5.921,1010.7
+1700637660000,5.92,5.92,5.902,5.905,2284.9
+1700637720000,5.906,5.911,5.902,5.91,2687.7
+1700637780000,5.907,5.915,5.907,5.912,618.6
+1700637840000,5.912,5.918,5.912,5.917,1169.9
+1700637900000,5.918,5.928,5.918,5.927,807.8
+1700637960000,5.927,5.933,5.923,5.924,6393.3
+1700638020000,5.925,5.93,5.924,5.93,904.3
+1700638080000,5.93,5.935,5.929,5.93,1600.0
+1700638140000,5.931,5.933,5.929,5.929,1134.7
+1700638200000,5.93,5.935,5.926,5.934,3782.2
+1700638260000,5.932,5.939,5.931,5.936,2345.0
+1700638320000,5.937,5.94,5.935,5.935,953.3
+1700638380000,5.935,5.936,5.931,5.935,1004.5
+1700638440000,5.935,5.935,5.929,5.929,598.9
+1700638500000,5.928,5.936,5.927,5.935,1058.1
+1700638560000,5.934,5.934,5.913,5.917,4070.0
+1700638620000,5.917,5.928,5.909,5.912,4216.6
+1700638680000,5.913,5.921,5.91,5.919,3380.0
+1700638740000,5.915,5.925,5.909,5.91,2100.4
+1700638800000,5.911,5.915,5.91,5.91,1800.9
+1700638860000,5.91,5.921,5.909,5.919,2295.7
+1700638920000,5.92,5.923,5.911,5.913,1748.1
+1700638980000,5.912,5.912,5.908,5.911,898.1
+1700639040000,5.91,5.914,5.909,5.91,1490.1
+1700639100000,5.909,5.913,5.906,5.906,1371.8
+1700639160000,5.906,5.906,5.892,5.895,2702.9
+1700639220000,5.895,5.896,5.884,5.886,2734.0
+1700639280000,5.885,5.896,5.884,5.889,5886.6
+1700639340000,5.888,5.899,5.884,5.888,4272.6
+1700639400000,5.888,5.888,5.88,5.887,3372.9
+1700639460000,5.887,5.891,5.886,5.887,1102.1
+1700639520000,5.887,5.888,5.881,5.882,2366.8
+1700639580000,5.884,5.886,5.878,5.881,2190.1
+1700639640000,5.88,5.884,5.879,5.881,706.4
+1700639700000,5.88,5.883,5.88,5.88,724.1
+1700639760000,5.88,5.89,5.877,5.882,10824.9
+1700639820000,5.882,5.888,5.881,5.887,867.9
+1700639880000,5.887,5.89,5.879,5.879,1805.7
+1700639940000,5.88,5.886,5.88,5.885,1098.4
+1700640000000,5.886,5.887,5.88,5.884,1496.0
+1700640060000,5.883,5.887,5.881,5.884,1662.3
+1700640120000,5.885,5.887,5.875,5.887,3703.1
+1700640180000,5.887,5.894,5.887,5.892,2547.9
+1700640240000,5.893,5.893,5.88,5.881,1175.3
+1700640300000,5.88,5.889,5.88,5.888,1649.8
+1700640360000,5.888,5.901,5.888,5.899,2572.1
+1700640420000,5.897,5.898,5.889,5.889,1830.6
+1700640480000,5.89,5.891,5.884,5.886,1806.5
+1700640540000,5.886,5.887,5.872,5.882,2993.5
+1700640600000,5.882,5.89,5.88,5.884,2159.7
+1700640660000,5.884,5.9,5.884,5.897,2758.1
+1700640720000,5.896,5.899,5.894,5.895,1330.4
+1700640780000,5.896,5.91,5.895,5.905,1664.2
+1700640840000,5.906,5.906,5.901,5.904,861.5
+1700640900000,5.904,5.924,5.904,5.919,10092.6
+1700640960000,5.918,5.918,5.911,5.913,1724.7
+1700641020000,5.912,5.913,5.908,5.912,777.5
+1700641080000,5.912,5.912,5.897,5.904,2533.9
+1700641140000,5.905,5.911,5.905,5.911,1814.8
+1700641200000,5.911,5.919,5.91,5.915,3864.3
+1700641260000,5.916,5.92,5.912,5.917,1603.7
+1700641320000,5.917,5.919,5.915,5.919,996.1
+1700641380000,5.919,5.919,5.911,5.911,702.2
+1700641440000,5.91,5.91,5.904,5.905,638.8
+1700641500000,5.904,5.904,5.901,5.901,1834.9
+1700641560000,5.903,5.905,5.902,5.903,1500.9
+1700641620000,5.903,5.904,5.901,5.904,1123.4
+1700641680000,5.904,5.904,5.896,5.9,3194.0
+1700641740000,5.898,5.898,5.89,5.894,3065.2
+1700641800000,5.894,5.897,5.89,5.895,2851.2
+1700641860000,5.895,5.905,5.895,5.899,4672.2
+1700641920000,5.899,5.899,5.889,5.899,8469.8
+1700641980000,5.899,5.905,5.897,5.905,1920.2
+1700642040000,5.905,5.905,5.893,5.9,3003.2
+1700642100000,5.898,5.904,5.892,5.902,2373.0
+1700642160000,5.901,5.905,5.897,5.9,4128.7
+1700642220000,5.9,5.904,5.895,5.901,3980.0
+1700642280000,5.901,5.905,5.898,5.904,1080.3
+1700642340000,5.904,5.913,5.904,5.913,1186.5
+1700642400000,5.913,5.917,5.912,5.913,1785.2
+1700642460000,5.913,5.917,5.91,5.917,1699.4
+1700642520000,5.917,5.919,5.917,5.917,1305.9
+1700642580000,5.917,5.922,5.917,5.922,1653.4
+1700642640000,5.92,5.922,5.917,5.919,1264.9
+1700642700000,5.918,5.924,5.918,5.924,1816.2
+1700642760000,5.923,5.924,5.913,5.915,3482.2
+1700642820000,5.916,5.921,5.9,5.902,4606.1
+1700642880000,5.902,5.908,5.901,5.908,1018.8
+1700642940000,5.91,5.916,5.908,5.915,1735.0
+1700643000000,5.914,5.918,5.908,5.916,1854.0
+1700643060000,5.915,5.925,5.915,5.923,1360.8
+1700643120000,5.926,5.932,5.926,5.932,4126.0
+1700643180000,5.932,5.935,5.928,5.929,2511.2
+1700643240000,5.928,5.93,5.924,5.924,5619.4
+1700643300000,5.925,5.928,5.92,5.927,3427.1
+1700643360000,5.927,5.927,5.919,5.919,2274.0
+1700643420000,5.918,5.927,5.917,5.927,2501.8
+1700643480000,5.926,5.927,5.925,5.926,1006.8
+1700643540000,5.926,5.933,5.924,5.932,3021.4
+1700643600000,5.931,5.932,5.925,5.929,3606.3
+1700643660000,5.93,5.937,5.923,5.929,7500.4
+1700643720000,5.929,5.933,5.926,5.929,1639.3
+1700643780000,5.93,5.931,5.92,5.927,2874.2
+1700643840000,5.927,5.927,5.92,5.92,3864.6
+1700643900000,5.92,5.921,5.911,5.913,3183.0
+1700643960000,5.913,5.935,5.911,5.911,5931.6
+1700644020000,5.91,5.921,5.907,5.921,5175.6
+1700644080000,5.92,5.921,5.912,5.917,2290.4
+1700644140000,5.917,5.918,5.914,5.916,2864.8
+1700644200000,5.917,5.924,5.917,5.924,1636.3
+1700644260000,5.924,5.924,5.919,5.921,1431.4
+1700644320000,5.923,5.926,5.919,5.926,955.7
+1700644380000,5.925,5.925,5.915,5.915,711.5
+1700644440000,5.916,5.923,5.915,5.921,1228.0
+1700644500000,5.919,5.924,5.917,5.924,1774.5
+1700644560000,5.923,5.925,5.916,5.918,3110.5
+1700644620000,5.917,5.917,5.911,5.913,3490.4
+1700644680000,5.914,5.914,5.906,5.908,1707.8
+1700644740000,5.907,5.91,5.903,5.905,1851.5
+1700644800000,5.908,5.912,5.908,5.909,1183.0
+1700644860000,5.908,5.908,5.901,5.903,1057.3
+1700644920000,5.903,5.903,5.901,5.903,1042.1
+1700644980000,5.903,5.905,5.894,5.897,2968.9
+1700645040000,5.897,5.905,5.897,5.902,2191.7
+1700645100000,5.903,5.912,5.899,5.899,1962.0
+1700645160000,5.901,5.913,5.901,5.908,2698.1
+1700645220000,5.909,5.91,5.905,5.909,832.7
+1700645280000,5.909,5.909,5.899,5.908,1386.7
+1700645340000,5.907,5.909,5.903,5.909,2288.1
+1700645400000,5.909,5.92,5.905,5.917,3490.7
+1700645460000,5.916,5.927,5.912,5.924,1723.6
+1700645520000,5.924,5.934,5.924,5.932,3018.5
+1700645580000,5.933,5.935,5.929,5.935,1331.6
+1700645640000,5.935,5.937,5.932,5.932,1499.1
+1700645700000,5.933,5.939,5.932,5.936,2998.8
+1700645760000,5.935,5.939,5.929,5.932,3101.1
+1700645820000,5.931,5.94,5.931,5.94,2026.3
+1700645880000,5.94,5.946,5.939,5.944,2252.0
+1700645940000,5.944,5.956,5.944,5.951,4511.7
+1700646000000,5.95,5.953,5.945,5.946,1661.2
+1700646060000,5.947,5.948,5.945,5.945,1263.9
+1700646120000,5.947,5.949,5.939,5.941,4726.0
+1700646180000,5.942,5.943,5.939,5.943,953.0
+1700646240000,5.944,5.947,5.94,5.943,654.6
+1700646300000,5.946,5.951,5.94,5.949,4672.7
+1700646360000,5.947,5.949,5.943,5.943,2572.2
+1700646420000,5.945,5.948,5.941,5.941,850.3
+1700646480000,5.941,5.946,5.94,5.942,1423.7
+1700646540000,5.941,5.941,5.933,5.937,3397.0
+1700646600000,5.936,5.936,5.93,5.932,2641.3
+1700646660000,5.932,5.932,5.925,5.93,1324.5
+1700646720000,5.93,5.935,5.928,5.929,986.8
+1700646780000,5.931,5.933,5.929,5.929,2735.8
+1700646840000,5.93,5.936,5.93,5.934,1702.8
+1700646900000,5.934,5.937,5.932,5.932,1823.1
+1700646960000,5.932,5.941,5.932,5.94,1360.3
+1700647020000,5.941,5.941,5.932,5.94,2317.5
+1700647080000,5.939,5.947,5.938,5.945,2255.0
+1700647140000,5.944,5.948,5.94,5.947,2158.0
+1700647200000,5.947,5.947,5.941,5.944,1916.8
+1700647260000,5.944,5.946,5.94,5.945,1267.6
+1700647320000,5.945,5.947,5.94,5.945,2707.5
+1700647380000,5.946,5.946,5.938,5.938,1463.9
+1700647440000,5.937,5.944,5.936,5.942,1462.4
+1700647500000,5.941,5.941,5.934,5.936,5071.8
+1700647560000,5.935,5.939,5.931,5.938,2329.6
+1700647620000,5.938,5.941,5.934,5.941,3252.4
+1700647680000,5.941,5.943,5.938,5.938,3462.9
+1700647740000,5.937,5.937,5.931,5.932,3893.4
+1700647800000,5.931,5.931,5.927,5.928,1813.4
+1700647860000,5.927,5.927,5.913,5.913,4560.2
+1700647920000,5.912,5.916,5.91,5.916,889.0
+1700647980000,5.916,5.918,5.91,5.911,2545.8
+1700648040000,5.911,5.912,5.902,5.908,6221.4
+1700648100000,5.908,5.911,5.904,5.908,1949.9
+1700648160000,5.907,5.907,5.897,5.902,2941.8
+1700648220000,5.901,5.903,5.9,5.903,2376.0
+1700648280000,5.903,5.903,5.9,5.901,1441.3
+1700648340000,5.902,5.907,5.901,5.901,2198.1
+1700648400000,5.902,5.904,5.898,5.898,2307.8
+1700648460000,5.898,5.904,5.89,5.901,5474.7
+1700648520000,5.9,5.9,5.884,5.887,13160.7
+1700648580000,5.888,5.89,5.881,5.881,3887.5
+1700648640000,5.882,5.883,5.876,5.876,2464.6
+1700648700000,5.876,5.881,5.875,5.879,3709.1
+1700648760000,5.88,5.883,5.876,5.876,1926.2
+1700648820000,5.876,5.876,5.862,5.87,6898.3
+1700648880000,5.872,5.874,5.871,5.872,965.2
+1700648940000,5.873,5.878,5.873,5.875,2056.4
+1700649000000,5.875,5.876,5.862,5.864,3495.2
+1700649060000,5.864,5.867,5.853,5.854,2992.6
+1700649120000,5.854,5.858,5.841,5.857,7515.5
+1700649180000,5.856,5.865,5.855,5.862,5235.5
+1700649240000,5.862,5.869,5.861,5.862,4244.6
+1700649300000,5.863,5.87,5.859,5.87,4013.4
+1700649360000,5.871,5.874,5.861,5.861,4442.0
+1700649420000,5.863,5.869,5.858,5.867,2698.3
+1700649480000,5.868,5.875,5.868,5.874,1415.0
+1700649540000,5.874,5.88,5.871,5.871,2969.8
+1700649600000,5.87,5.883,5.868,5.883,2518.0
+1700649660000,5.882,5.886,5.872,5.872,2387.8
+1700649720000,5.875,5.886,5.875,5.885,1503.0
+1700649780000,5.885,5.9,5.885,5.897,3574.7
+1700649840000,5.897,5.907,5.897,5.904,1673.1
+1700649900000,5.906,5.906,5.896,5.902,1973.3
+1700649960000,5.901,5.901,5.881,5.881,3347.2
+1700650020000,5.883,5.888,5.877,5.877,3323.6
+1700650080000,5.877,5.891,5.876,5.889,2395.8
+1700650140000,5.888,5.893,5.886,5.891,862.8
+1700650200000,5.892,5.895,5.881,5.883,1808.0
+1700650260000,5.885,5.901,5.884,5.892,4139.4
+1700650320000,5.895,5.905,5.895,5.905,2745.4
+1700650380000,5.905,5.918,5.905,5.915,3642.3
+1700650440000,5.916,5.924,5.911,5.922,3703.2
+1700650500000,5.921,5.924,5.915,5.915,6433.8
+1700650560000,5.915,5.919,5.906,5.91,2660.8
+1700650620000,5.91,5.922,5.906,5.919,2530.2
+1700650680000,5.919,5.919,5.907,5.911,1146.2
+1700650740000,5.911,5.914,5.903,5.905,2593.0
+1700650800000,5.907,5.913,5.906,5.913,2514.2
+1700650860000,5.912,5.917,5.904,5.906,4145.1
+1700650920000,5.907,5.909,5.903,5.908,1517.2
+1700650980000,5.908,5.914,5.906,5.911,1802.9
+1700651040000,5.912,5.917,5.907,5.908,1740.6
+1700651100000,5.907,5.907,5.893,5.893,3211.6
+1700651160000,5.894,5.895,5.891,5.893,1058.9
+1700651220000,5.891,5.892,5.883,5.887,3730.9
+1700651280000,5.888,5.892,5.883,5.886,1841.3
+1700651340000,5.887,5.891,5.886,5.886,1482.9
+1700651400000,5.887,5.893,5.885,5.89,3000.3
+1700651460000,5.891,5.893,5.888,5.89,744.0
+1700651520000,5.888,5.89,5.877,5.885,3397.9
+1700651580000,5.886,5.895,5.886,5.889,2390.9
+1700651640000,5.89,5.898,5.889,5.894,1756.1
+1700651700000,5.894,5.894,5.887,5.887,3521.5
+1700651760000,5.886,5.887,5.88,5.88,1749.7
+1700651820000,5.879,5.879,5.872,5.872,1541.4
+1700651880000,5.873,5.88,5.871,5.875,2745.7
+1700651940000,5.876,5.882,5.876,5.882,2241.9
+1700652000000,5.883,5.886,5.88,5.885,2067.8
+1700652060000,5.886,5.886,5.878,5.881,1594.2
+1700652120000,5.882,5.896,5.882,5.895,1540.1
+1700652180000,5.895,5.898,5.887,5.887,2969.0
+1700652240000,5.888,5.892,5.886,5.892,762.7
+1700652300000,5.893,5.894,5.885,5.885,1917.6
+1700652360000,5.883,5.894,5.88,5.892,2931.9
+1700652420000,5.893,5.898,5.89,5.898,3290.2
+1700652480000,5.898,5.9,5.891,5.9,1271.3
+1700652540000,5.9,5.91,5.898,5.904,5803.7
+1700652600000,5.905,5.914,5.905,5.914,1739.0
+1700652660000,5.914,5.917,5.913,5.917,1110.8
+1700652720000,5.917,5.917,5.907,5.907,3140.6
+1700652780000,5.91,5.914,5.91,5.912,1337.9
+1700652840000,5.913,5.915,5.902,5.902,1515.6
+1700652900000,5.903,5.903,5.897,5.898,2629.5
+1700652960000,5.898,5.903,5.896,5.899,1716.1
+1700653020000,5.897,5.906,5.897,5.906,2238.7
+1700653080000,5.905,5.905,5.902,5.905,787.7
+1700653140000,5.905,5.915,5.904,5.911,3401.2
+1700653200000,5.911,5.911,5.903,5.908,1017.3
+1700653260000,5.909,5.914,5.909,5.913,885.6
+1700653320000,5.912,5.912,5.897,5.898,2013.5
+1700653380000,5.899,5.904,5.894,5.902,1810.9
+1700653440000,5.902,5.909,5.902,5.907,864.6
+1700653500000,5.908,5.912,5.908,5.912,1919.7
+1700653560000,5.913,5.918,5.898,5.903,3158.8
+1700653620000,5.906,5.906,5.9,5.9,2333.1
+1700653680000,5.9,5.91,5.896,5.9,3399.3
+1700653740000,5.9,5.901,5.893,5.897,3336.5
+1700653800000,5.896,5.896,5.889,5.894,1425.5
+1700653860000,5.894,5.896,5.888,5.895,2962.6
+1700653920000,5.895,5.897,5.889,5.891,2575.9
+1700653980000,5.89,5.898,5.89,5.897,1146.5
+1700654040000,5.898,5.899,5.894,5.899,1254.3
+1700654100000,5.899,5.907,5.899,5.904,1867.9
+1700654160000,5.903,5.903,5.889,5.893,2448.3
+1700654220000,5.893,5.895,5.891,5.891,958.6
+1700654280000,5.891,5.891,5.885,5.886,448.8
+1700654340000,5.886,5.893,5.883,5.888,2422.8
+1700654400000,5.889,5.896,5.889,5.895,849.7
+1700654460000,5.895,5.895,5.882,5.891,5545.7
+1700654520000,5.891,5.898,5.891,5.896,2253.2
+1700654580000,5.897,5.909,5.897,5.909,1349.0
+1700654640000,5.911,5.92,5.905,5.916,3756.0
+1700654700000,5.917,5.918,5.914,5.916,3403.6
+1700654760000,5.917,5.921,5.917,5.921,1528.8
+1700654820000,5.921,5.926,5.92,5.921,2867.5
+1700654880000,5.92,5.921,5.913,5.915,5595.9
+1700654940000,5.918,5.922,5.918,5.921,714.4
+1700655000000,5.921,5.924,5.921,5.922,1083.9
+1700655060000,5.921,5.921,5.914,5.914,1306.3
+1700655120000,5.914,5.914,5.907,5.912,3891.4
+1700655180000,5.912,5.922,5.912,5.922,2447.8
+1700655240000,5.921,5.924,5.918,5.92,2053.2
+1700655300000,5.921,5.923,5.911,5.911,1578.1
+1700655360000,5.911,5.921,5.907,5.915,3900.6
+1700655420000,5.914,5.918,5.908,5.918,1547.3
+1700655480000,5.92,5.924,5.918,5.923,1626.6
+1700655540000,5.922,5.925,5.911,5.913,2045.7
+1700655600000,5.913,5.924,5.913,5.924,3734.9
+1700655660000,5.924,5.941,5.923,5.938,7462.1
+1700655720000,5.937,5.941,5.934,5.938,3127.1
+1700655780000,5.938,5.943,5.933,5.94,3248.3
+1700655840000,5.94,5.948,5.938,5.946,3425.3
+1700655900000,5.946,5.946,5.938,5.939,2095.0
+1700655960000,5.941,5.96,5.941,5.958,13652.6
+1700656020000,5.958,5.96,5.935,5.936,12077.5
+1700656080000,5.937,5.937,5.933,5.934,2504.1
+1700656140000,5.935,5.938,5.933,5.934,2400.2
+1700656200000,5.934,5.976,5.933,5.969,38916.2
+1700656260000,5.969,5.987,5.969,5.975,10720.8
+1700656320000,5.974,5.974,5.954,5.966,6757.8
+1700656380000,5.967,5.967,5.951,5.951,5029.6
+1700656440000,5.951,5.971,5.95,5.969,9217.4
+1700656500000,5.97,5.974,5.959,5.959,5533.5
+1700656560000,5.96,5.976,5.96,5.976,6464.0
+1700656620000,5.976,5.981,5.967,5.969,10187.8
+1700656680000,5.969,5.97,5.955,5.957,3846.4
+1700656740000,5.957,5.957,5.942,5.942,7673.3
+1700656800000,5.942,5.943,5.933,5.936,3768.2
+1700656860000,5.936,5.941,5.936,5.937,1792.3
+1700656920000,5.936,5.952,5.934,5.949,4800.5
+1700656980000,5.952,5.956,5.952,5.954,1020.6
+1700657040000,5.954,5.954,5.94,5.941,4926.4
+1700657100000,5.941,5.949,5.939,5.948,6548.6
+1700657160000,5.948,5.973,5.944,5.964,5326.5
+1700657220000,5.965,5.971,5.954,5.959,5501.9
+1700657280000,5.959,5.96,5.953,5.953,2073.3
+1700657340000,5.954,5.965,5.95,5.965,3270.0
+1700657400000,5.965,5.969,5.961,5.965,1345.3
+1700657460000,5.965,5.971,5.961,5.968,3876.4
+1700657520000,5.97,5.981,5.97,5.975,2577.4
+1700657580000,5.974,5.977,5.97,5.977,5884.6
+1700657640000,5.976,5.985,5.973,5.985,9330.1
+1700657700000,5.978,5.978,5.971,5.975,2324.4
+1700657760000,5.974,5.975,5.969,5.974,2075.0
+1700657820000,5.973,5.974,5.968,5.968,2455.6
+1700657880000,5.968,5.97,5.96,5.963,3050.6
+1700657940000,5.962,5.964,5.96,5.964,1579.7
+1700658000000,5.964,5.965,5.961,5.963,1406.4
+1700658060000,5.962,5.968,5.96,5.964,2969.3
+1700658120000,5.965,5.968,5.962,5.967,2573.4
+1700658180000,5.967,5.981,5.967,5.978,7427.1
+1700658240000,5.979,5.982,5.977,5.978,3326.6
+1700658300000,5.979,5.998,5.979,5.997,12653.3
+1700658360000,5.996,5.997,5.985,5.987,8046.8
+1700658420000,5.986,5.992,5.975,5.976,6137.1
+1700658480000,5.978,5.979,5.969,5.979,4043.0
+1700658540000,5.977,5.977,5.957,5.958,5935.9
+1700658600000,5.959,5.962,5.95,5.953,3629.2
+1700658660000,5.953,5.953,5.94,5.943,6919.5
+1700658720000,5.944,5.948,5.943,5.946,2164.0
+1700658780000,5.947,5.949,5.942,5.946,3501.0
+1700658840000,5.947,5.948,5.943,5.944,2193.2
+1700658900000,5.944,5.947,5.943,5.947,1839.1
+1700658960000,5.947,5.961,5.947,5.954,4190.7
+1700659020000,5.954,5.955,5.952,5.952,2105.0
+1700659080000,5.95,5.958,5.95,5.955,2428.8
+1700659140000,5.953,5.956,5.946,5.946,1676.6
+1700659200000,5.946,5.955,5.946,5.955,610.2
+1700659260000,5.956,5.964,5.956,5.961,1519.3
+1700659320000,5.961,5.963,5.959,5.961,1135.4
+1700659380000,5.961,5.961,5.946,5.947,1814.3
+1700659440000,5.945,5.969,5.941,5.969,6754.4
+1700659500000,5.967,5.986,5.965,5.974,6335.1
+1700659560000,5.974,5.974,5.959,5.963,2925.0
+1700659620000,5.96,5.961,5.956,5.958,2411.4
+1700659680000,5.96,5.968,5.957,5.968,1780.2
+1700659740000,5.965,5.967,5.952,5.955,2782.1
+1700659800000,5.954,5.976,5.949,5.976,2429.7
+1700659860000,5.975,5.975,5.949,5.957,2943.1
+1700659920000,5.957,5.989,5.957,5.984,7910.5
+1700659980000,5.986,5.987,5.977,5.983,2739.3
+1700660040000,5.983,6.002,5.982,6.002,5541.0
+1700660100000,6.0,6.003,5.996,6.0,4715.9
+1700660160000,5.999,6.003,5.992,5.994,3579.6
+1700660220000,5.992,5.992,5.976,5.987,3895.4
+1700660280000,5.987,5.993,5.982,5.988,4886.0
+1700660340000,5.985,5.996,5.985,5.991,2600.8
+1700660400000,5.991,6.003,5.983,6.002,5254.3
+1700660460000,6.003,6.004,5.985,5.997,3952.6
+1700660520000,5.996,6.002,5.991,5.996,3572.6
+1700660580000,5.994,5.997,5.988,5.99,3786.3
+1700660640000,5.989,5.992,5.987,5.989,913.7
+1700660700000,5.99,6.004,5.985,6.001,4854.8
+1700660760000,6.003,6.011,5.995,6.01,3691.6
+1700660820000,6.01,6.012,6.007,6.009,1046.8
+1700660880000,6.01,6.012,6.003,6.011,2218.9
+1700660940000,6.011,6.014,6.005,6.011,4168.2
+1700661000000,6.012,6.02,6.012,6.017,6166.4
+1700661060000,6.015,6.023,6.012,6.022,4273.5
+1700661120000,6.022,6.025,6.016,6.022,5439.8
+1700661180000,6.022,6.03,6.022,6.025,5881.8
+1700661240000,6.026,6.03,6.023,6.024,6699.7
+1700661300000,6.025,6.033,6.02,6.032,3638.3
+1700661360000,6.033,6.038,6.02,6.032,8418.9
+1700661420000,6.033,6.037,6.028,6.031,2905.8
+1700661480000,6.031,6.038,6.029,6.03,3480.2
+1700661540000,6.028,6.032,6.025,6.029,1949.9
+1700661600000,6.029,6.034,6.025,6.032,3799.1
+1700661660000,6.032,6.056,6.032,6.049,9515.8
+1700661720000,6.047,6.052,6.043,6.046,2781.9
+1700661780000,6.046,6.048,6.043,6.045,6074.4
+1700661840000,6.045,6.048,6.026,6.031,16040.0
+1700661900000,6.031,6.037,6.028,6.032,7091.2
+1700661960000,6.034,6.037,6.017,6.02,10841.4
+1700662020000,6.02,6.027,6.019,6.026,4262.1
+1700662080000,6.027,6.03,6.023,6.027,4598.6
+1700662140000,6.027,6.032,6.023,6.032,3169.3
+1700662200000,6.032,6.033,6.024,6.032,2177.4
+1700662260000,6.032,6.048,6.032,6.045,2378.3
+1700662320000,6.047,6.055,6.043,6.049,7096.9
+1700662380000,6.049,6.05,6.041,6.043,1991.6
+1700662440000,6.044,6.046,6.041,6.043,1408.0
+1700662500000,6.042,6.044,6.031,6.038,5704.6
+1700662560000,6.038,6.048,6.026,6.027,4628.8
+1700662620000,6.027,6.032,6.022,6.028,2701.4
+1700662680000,6.027,6.034,6.023,6.031,3436.9
+1700662740000,6.03,6.031,6.019,6.023,3679.8
+1700662800000,6.023,6.034,6.019,6.022,6382.0
+1700662860000,6.02,6.02,6.01,6.013,4169.7
+1700662920000,6.012,6.02,6.007,6.008,4513.3
+1700662980000,6.007,6.016,6.007,6.016,2587.7
+1700663040000,6.016,6.022,6.013,6.02,3378.6
+1700663100000,6.019,6.025,6.015,6.025,6971.8
+1700663160000,6.025,6.025,6.018,6.018,1129.4
+1700663220000,6.018,6.024,6.013,6.02,3143.3
+1700663280000,6.019,6.019,6.006,6.007,2532.9
+1700663340000,6.007,6.02,6.006,6.02,1403.3
+1700663400000,6.021,6.022,6.01,6.017,1961.0
+1700663460000,6.019,6.029,6.019,6.026,1775.7
+1700663520000,6.027,6.029,6.023,6.025,1177.2
+1700663580000,6.025,6.025,6.002,6.005,16578.8
+1700663640000,6.007,6.018,6.007,6.014,3670.7
+1700663700000,6.013,6.016,6.007,6.007,3663.7
+1700663760000,6.009,6.013,6.004,6.013,1734.1
+1700663820000,6.014,6.024,6.013,6.013,3445.7
+1700663880000,6.014,6.017,6.007,6.013,3648.5
+1700663940000,6.011,6.011,5.984,6.0,20028.3
+1700664000000,5.999,6.0,5.989,5.994,5426.5
+1700664060000,5.995,5.997,5.985,5.993,7406.8
+1700664120000,5.993,5.997,5.98,5.992,4673.3
+1700664180000,5.992,5.997,5.988,5.995,7401.8
+1700664240000,5.995,5.996,5.99,5.993,1393.3
+1700664300000,5.995,5.998,5.991,5.992,2566.3
+1700664360000,5.993,5.994,5.974,5.981,7699.7
+1700664420000,5.981,5.983,5.972,5.976,3861.5
+1700664480000,5.977,5.978,5.962,5.972,4149.2
+1700664540000,5.972,5.977,5.971,5.976,4270.8
+1700664600000,5.975,5.979,5.966,5.979,5569.9
+1700664660000,5.978,5.979,5.965,5.974,6400.3
+1700664720000,5.973,5.973,5.941,5.952,12645.0
+1700664780000,5.952,5.956,5.925,5.93,25678.9
+1700664840000,5.93,5.933,5.913,5.933,9149.3
+1700664900000,5.933,5.943,5.929,5.943,7690.5
+1700664960000,5.944,5.949,5.93,5.934,10819.2
+1700665020000,5.936,5.951,5.936,5.95,5909.8
+1700665080000,5.949,5.959,5.947,5.958,3030.5
+1700665140000,5.959,5.959,5.951,5.955,6083.8
+1700665200000,5.955,5.957,5.95,5.952,6059.7
+1700665260000,5.953,5.953,5.934,5.936,8360.3
+1700665320000,5.937,5.937,5.923,5.928,5491.7
+1700665380000,5.928,5.938,5.927,5.935,2432.4
+1700665440000,5.935,5.937,5.931,5.934,2214.7
+1700665500000,5.936,5.948,5.932,5.948,5688.9
+1700665560000,5.949,5.953,5.935,5.939,4806.1
+1700665620000,5.939,5.939,5.909,5.911,7566.8
+1700665680000,5.911,5.924,5.902,5.909,8876.5
+1700665740000,5.909,5.915,5.905,5.907,5561.2
+1700665800000,5.907,5.915,5.901,5.909,8782.8
+1700665860000,5.907,5.923,5.904,5.921,3535.9
+1700665920000,5.92,5.923,5.902,5.913,4580.2
+1700665980000,5.912,5.922,5.906,5.922,3870.6
+1700666040000,5.922,5.926,5.92,5.924,2767.7
+1700666100000,5.924,5.924,5.91,5.924,5744.2
+1700666160000,5.923,5.937,5.921,5.934,2537.1
+1700666220000,5.935,5.957,5.93,5.955,4249.4
+1700666280000,5.955,5.957,5.947,5.952,2641.5
+1700666340000,5.952,5.961,5.95,5.957,3352.7
+1700666400000,5.956,5.965,5.956,5.965,3026.8
+1700666460000,5.966,5.969,5.961,5.961,3367.7
+1700666520000,5.961,5.965,5.949,5.95,1581.1
+1700666580000,5.949,5.978,5.949,5.977,2838.3
+1700666640000,5.978,6.012,5.978,6.006,6180.5
+1700666700000,6.008,6.01,5.997,6.001,7785.1
+1700666760000,6.001,6.001,5.987,5.989,2715.7
+1700666820000,5.989,6.012,5.989,5.997,8150.5
+1700666880000,5.997,6.014,5.996,6.012,6281.2
+1700666940000,6.012,6.025,6.009,6.015,10391.2
+1700667000000,6.015,6.03,6.013,6.03,3265.2
+1700667060000,6.031,6.045,6.031,6.042,6200.9
+1700667120000,6.041,6.065,6.04,6.057,13385.1
+1700667180000,6.058,6.058,6.039,6.039,9862.1
+1700667240000,6.038,6.044,6.036,6.037,6908.0
+1700667300000,6.038,6.039,6.031,6.036,2637.9
+1700667360000,6.035,6.035,6.025,6.025,3859.0
+1700667420000,6.024,6.024,6.01,6.01,5620.3
+1700667480000,6.011,6.016,5.997,6.004,4967.3
+1700667540000,6.004,6.007,5.999,6.002,3499.5
+1700667600000,6.004,6.023,6.004,6.02,3920.1
+1700667660000,6.021,6.033,6.014,6.016,5323.5
+1700667720000,6.015,6.022,6.013,6.013,2430.5
+1700667780000,6.013,6.021,6.012,6.02,1665.6
+1700667840000,6.02,6.021,6.015,6.015,3217.2
+1700667900000,6.016,6.019,6.015,6.015,1848.6
+1700667960000,6.014,6.014,5.998,5.999,2875.5
+1700668020000,5.999,6.009,5.999,6.006,5781.4
+1700668080000,6.006,6.02,6.005,6.019,2685.7
+1700668140000,6.02,6.023,6.003,6.003,1995.5
+1700668200000,6.003,6.008,5.999,6.001,2166.9
+1700668260000,6.001,6.013,6.001,6.003,1909.6
+1700668320000,6.003,6.003,6.001,6.003,901.8
+1700668380000,6.004,6.006,5.993,5.996,4509.4
+1700668440000,5.996,6.004,5.991,5.994,1624.6
+1700668500000,5.995,6.001,5.994,6.0,1762.3
+1700668560000,6.0,6.0,5.991,5.993,4499.7
+1700668620000,5.995,5.998,5.992,5.992,2478.2
+1700668680000,5.994,5.994,5.984,5.989,2074.8
+1700668740000,5.99,6.0,5.99,5.997,1885.7
+1700668800000,5.998,6.001,5.992,5.998,2294.1
+1700668860000,5.999,5.999,5.99,5.993,2417.1
+1700668920000,5.991,5.991,5.978,5.985,2169.5
+1700668980000,5.986,5.989,5.979,5.98,1893.0
+1700669040000,5.982,5.991,5.975,5.988,5309.1
+1700669100000,5.987,6.014,5.987,6.012,4723.9
+1700669160000,6.012,6.018,6.006,6.014,5646.4
+1700669220000,6.014,6.015,5.994,5.995,6439.4
+1700669280000,5.995,6.011,5.995,6.007,3052.6
+1700669340000,6.006,6.01,6.005,6.009,1816.1
+1700669400000,6.01,6.015,6.009,6.014,2302.2
+1700669460000,6.016,6.026,6.016,6.023,4164.2
+1700669520000,6.023,6.029,6.021,6.022,3060.9
+1700669580000,6.022,6.028,6.019,6.02,2750.2
+1700669640000,6.019,6.019,6.013,6.013,2228.8
+1700669700000,6.013,6.017,5.986,5.99,6806.9
+1700669760000,5.989,5.994,5.988,5.99,1543.5
+1700669820000,5.989,5.992,5.973,5.98,7191.7
+1700669880000,5.98,5.986,5.974,5.983,2665.1
+1700669940000,5.982,5.99,5.98,5.988,2339.0
+1700670000000,5.99,5.995,5.98,5.985,3150.9
+1700670060000,5.985,5.993,5.985,5.987,2144.1
+1700670120000,5.987,5.99,5.984,5.986,2881.4
+1700670180000,5.984,5.996,5.984,5.99,2427.4
+1700670240000,5.991,5.992,5.983,5.983,2386.6
+1700670300000,5.982,5.988,5.978,5.988,3652.4
+1700670360000,5.989,5.992,5.977,5.977,2820.7
+1700670420000,5.977,5.987,5.977,5.985,1839.5
+1700670480000,5.984,5.984,5.975,5.978,2789.4
+1700670540000,5.979,5.979,5.962,5.962,3030.8
+1700670600000,5.962,5.972,5.958,5.972,3112.6
+1700670660000,5.971,5.973,5.964,5.966,3704.2
+1700670720000,5.966,5.97,5.96,5.967,4006.9
+1700670780000,5.967,5.977,5.965,5.975,2217.4
+1700670840000,5.974,5.979,5.968,5.978,4333.0
+1700670900000,5.978,5.986,5.967,5.967,3883.5
+1700670960000,5.966,5.981,5.965,5.965,3143.9
+1700671020000,5.965,5.965,5.956,5.957,1724.9
+1700671080000,5.957,5.963,5.95,5.956,2505.6
+1700671140000,5.957,5.961,5.953,5.958,1414.5
+1700671200000,5.958,5.963,5.953,5.962,1930.7
+1700671260000,5.962,5.963,5.953,5.959,2382.5
+1700671320000,5.959,5.963,5.952,5.962,1221.9
+1700671380000,5.962,5.962,5.951,5.953,1585.8
+1700671440000,5.952,5.953,5.95,5.953,2414.9
+1700671500000,5.953,5.956,5.948,5.948,3432.3
+1700671560000,5.948,5.95,5.944,5.949,2452.7
+1700671620000,5.948,5.948,5.938,5.94,1174.1
+1700671680000,5.941,5.942,5.927,5.93,4787.4
+1700671740000,5.93,5.939,5.929,5.939,2527.7
+1700671800000,5.94,5.942,5.931,5.937,2568.6
+1700671860000,5.938,5.957,5.937,5.954,3214.0
+1700671920000,5.956,5.956,5.945,5.945,2104.3
+1700671980000,5.946,5.954,5.946,5.954,4537.8
+1700672040000,5.955,5.956,5.949,5.949,1186.5
+1700672100000,5.949,5.951,5.938,5.951,4383.9
+1700672160000,5.952,5.962,5.949,5.96,2595.7
+1700672220000,5.961,5.966,5.96,5.961,3942.5
+1700672280000,5.96,5.966,5.952,5.964,3196.9
+1700672340000,5.963,5.971,5.963,5.971,2061.0
+1700672400000,5.972,5.975,5.962,5.966,3952.3
+1700672460000,5.966,5.974,5.966,5.974,1384.4
+1700672520000,5.974,5.986,5.974,5.983,2195.3
+1700672580000,5.983,5.995,5.983,5.994,2394.1
+1700672640000,5.995,6.001,5.994,5.997,3525.0
+1700672700000,5.995,5.997,5.98,5.98,4620.5
+1700672760000,5.983,5.997,5.981,5.995,4214.5
+1700672820000,5.994,5.998,5.985,5.987,4195.6
+1700672880000,5.987,5.993,5.983,5.99,3121.9
+1700672940000,5.989,5.99,5.982,5.985,3843.3
+1700673000000,5.985,5.99,5.984,5.985,1952.9
+1700673060000,5.985,5.992,5.985,5.99,2272.7
+1700673120000,5.99,5.993,5.982,5.99,3924.8
+1700673180000,5.99,5.993,5.987,5.987,1532.1
+1700673240000,5.986,5.987,5.983,5.986,2101.6
+1700673300000,5.985,5.985,5.973,5.977,2283.2
+1700673360000,5.976,5.983,5.976,5.98,1241.8
+1700673420000,5.983,5.997,5.983,5.991,1163.2
+1700673480000,5.992,5.997,5.989,5.997,1964.1
+1700673540000,5.998,5.999,5.995,5.998,1131.3
+1700673600000,5.998,6.003,5.998,6.002,2875.7
+1700673660000,6.003,6.007,6.002,6.005,2893.9
+1700673720000,6.003,6.009,6.002,6.003,1574.2
+1700673780000,6.004,6.006,5.994,5.995,4914.7
+1700673840000,5.996,6.006,5.992,5.997,2341.2
+1700673900000,5.997,5.997,5.988,5.995,3448.7
+1700673960000,5.994,5.994,5.992,5.993,420.2
+1700674020000,5.993,5.994,5.991,5.993,749.6
+1700674080000,5.993,5.997,5.992,5.997,164.8
+1700674140000,5.996,6.0,5.993,5.999,2144.7
+1700674200000,5.998,6.003,5.995,5.995,2380.4
+1700674260000,5.995,6.002,5.987,5.988,7431.1
+1700674320000,5.988,5.998,5.983,5.996,4041.0
+1700674380000,5.997,5.997,5.988,5.994,2519.0
+1700674440000,5.994,6.005,5.991,6.005,1233.8
+1700674500000,6.007,6.014,6.004,6.014,2681.6
+1700674560000,6.015,6.026,6.012,6.019,6391.7
+1700674620000,6.019,6.019,6.011,6.017,3249.4
+1700674680000,6.017,6.02,6.014,6.015,2426.3
+1700674740000,6.015,6.02,6.015,6.019,772.8
+1700674800000,6.018,6.019,6.006,6.015,3208.9
+1700674860000,6.012,6.012,5.998,6.004,3501.7
+1700674920000,6.0,6.003,5.997,6.002,2373.2
+1700674980000,6.003,6.006,5.998,6.001,4594.8
+1700675040000,6.0,6.004,5.998,6.001,1575.9
+1700675100000,6.0,6.01,5.998,6.003,2972.5
+1700675160000,6.004,6.009,6.004,6.009,508.4
+1700675220000,6.01,6.014,6.004,6.013,2033.4
+1700675280000,6.012,6.013,6.002,6.004,936.0
+1700675340000,6.002,6.004,5.998,5.998,1453.5
+1700675400000,5.997,6.01,5.996,6.01,3537.3
+1700675460000,6.01,6.015,6.003,6.004,4999.8
+1700675520000,6.004,6.008,6.004,6.005,771.4
+1700675580000,6.006,6.011,6.005,6.005,3258.6
+1700675640000,6.005,6.009,6.003,6.006,3593.5
+1700675700000,6.007,6.011,6.005,6.007,1256.4
+1700675760000,6.008,6.009,6.005,6.006,1582.6
+1700675820000,6.006,6.009,6.001,6.009,1818.0
+1700675880000,6.009,6.01,6.008,6.009,91.4
+1700675940000,6.01,6.02,6.01,6.02,2504.2
+1700676000000,6.02,6.021,6.014,6.014,2532.4
+1700676060000,6.014,6.019,6.011,6.018,1125.9
+1700676120000,6.018,6.023,6.018,6.02,3050.6
+1700676180000,6.021,6.021,6.014,6.019,1139.1
+1700676240000,6.019,6.02,6.016,6.018,1200.9
+1700676300000,6.017,6.017,6.0,6.008,13432.8
+1700676360000,6.008,6.029,6.007,6.026,4202.1
+1700676420000,6.026,6.034,6.021,6.031,7588.1
+1700676480000,6.03,6.03,6.019,6.022,4402.1
+1700676540000,6.022,6.028,6.018,6.021,4469.5
+1700676600000,6.023,6.027,6.02,6.026,1972.6
+1700676660000,6.026,6.03,6.024,6.028,2531.3
+1700676720000,6.028,6.029,6.025,6.027,1320.5
+1700676780000,6.027,6.033,6.026,6.032,2027.8
+1700676840000,6.031,6.042,6.03,6.038,2515.8
+1700676900000,6.042,6.047,6.041,6.045,2512.4
+1700676960000,6.044,6.073,6.044,6.062,26958.4
+1700677020000,6.063,6.086,6.063,6.084,12097.7
+1700677080000,6.085,6.104,6.085,6.085,16229.3
+1700677140000,6.085,6.094,6.084,6.084,4987.7
+1700677200000,6.083,6.093,6.071,6.075,6506.4
+1700677260000,6.075,6.09,6.075,6.087,2697.5
+1700677320000,6.087,6.098,6.078,6.095,4748.6
+1700677380000,6.094,6.102,6.091,6.099,4872.7
+1700677440000,6.1,6.109,6.098,6.108,3510.5
+1700677500000,6.109,6.11,6.093,6.107,7600.2
+1700677560000,6.106,6.119,6.104,6.113,7636.4
+1700677620000,6.111,6.118,6.11,6.113,3876.9
+1700677680000,6.112,6.117,6.108,6.112,2701.1
+1700677740000,6.11,6.119,6.107,6.114,6423.8
+1700677800000,6.113,6.119,6.102,6.118,8273.5
+1700677860000,6.118,6.125,6.114,6.116,9006.7
+1700677920000,6.116,6.122,6.106,6.107,4235.1
+1700677980000,6.106,6.111,6.099,6.105,8904.1
+1700678040000,6.104,6.112,6.098,6.109,4751.0
+1700678100000,6.109,6.114,6.102,6.106,3357.9
+1700678160000,6.103,6.106,6.1,6.1,2145.6
+1700678220000,6.098,6.1,6.084,6.098,9025.1
+1700678280000,6.098,6.108,6.094,6.106,2196.4
+1700678340000,6.107,6.113,6.098,6.101,5297.0
+1700678400000,6.101,6.106,6.095,6.105,2792.4
+1700678460000,6.104,6.108,6.098,6.101,4071.6
+1700678520000,6.1,6.104,6.099,6.103,784.7
+1700678580000,6.102,6.102,6.092,6.092,1611.3
+1700678640000,6.091,6.092,6.079,6.086,4369.3
+1700678700000,6.084,6.084,6.072,6.074,2881.2
+1700678760000,6.072,6.094,6.071,6.082,5808.4
+1700678820000,6.083,6.089,6.073,6.082,4275.0
+1700678880000,6.085,6.085,6.069,6.071,3285.0
+1700678940000,6.072,6.079,6.063,6.067,7428.3
+1700679000000,6.066,6.077,6.061,6.067,12596.3
+1700679060000,6.067,6.089,6.067,6.087,16316.9
+1700679120000,6.088,6.088,6.082,6.087,1418.8
+1700679180000,6.087,6.093,6.087,6.093,2892.7
+1700679240000,6.094,6.096,6.091,6.093,3668.5
+1700679300000,6.093,6.114,6.093,6.106,5325.3
+1700679360000,6.105,6.12,6.105,6.116,5288.4
+1700679420000,6.115,6.116,6.107,6.108,2954.8
+1700679480000,6.108,6.108,6.102,6.103,3735.7
+1700679540000,6.101,6.113,6.097,6.1,5327.5
+1700679600000,6.103,6.115,6.103,6.109,4195.7
+1700679660000,6.109,6.116,6.104,6.111,3522.4
+1700679720000,6.112,6.124,6.111,6.122,6673.4
+1700679780000,6.121,6.121,6.111,6.116,4238.6
+1700679840000,6.115,6.117,6.112,6.114,1997.5
+1700679900000,6.113,6.117,6.109,6.109,9959.2
+1700679960000,6.108,6.125,6.105,6.119,6861.4
+1700680020000,6.119,6.121,6.105,6.115,17103.1
+1700680080000,6.116,6.122,6.109,6.116,4547.2
+1700680140000,6.113,6.119,6.113,6.115,4902.9
+1700680200000,6.116,6.117,6.104,6.104,12014.6
+1700680260000,6.104,6.107,6.103,6.104,1447.4
+1700680320000,6.104,6.11,6.103,6.107,3576.2
+1700680380000,6.107,6.112,6.105,6.112,3742.4
+1700680440000,6.111,6.119,6.11,6.118,2033.5
+1700680500000,6.118,6.121,6.115,6.12,4766.0
+1700680560000,6.119,6.128,6.119,6.124,3119.1
+1700680620000,6.124,6.128,6.123,6.127,3046.5
+1700680680000,6.127,6.128,6.121,6.125,4808.8
+1700680740000,6.125,6.126,6.122,6.122,2627.8
+1700680800000,6.121,6.121,6.114,6.116,5205.4
+1700680860000,6.116,6.119,6.113,6.116,2486.4
+1700680920000,6.116,6.119,6.113,6.116,3426.9
+1700680980000,6.116,6.116,6.104,6.105,2125.7
+1700681040000,6.106,6.111,6.1,6.11,4840.7
+1700681100000,6.11,6.119,6.105,6.105,3474.1
+1700681160000,6.106,6.113,6.106,6.113,1517.5
+1700681220000,6.112,6.112,6.095,6.1,7380.2
+1700681280000,6.101,6.102,6.098,6.098,3091.5
+1700681340000,6.098,6.1,6.092,6.099,3630.8
+1700681400000,6.099,6.111,6.098,6.109,2501.5
+1700681460000,6.108,6.11,6.097,6.098,3667.0
+1700681520000,6.098,6.098,6.087,6.087,1828.8
+1700681580000,6.086,6.086,6.076,6.081,5615.9
+1700681640000,6.081,6.089,6.079,6.087,1822.2
+1700681700000,6.086,6.098,6.085,6.096,5017.7
+1700681760000,6.098,6.106,6.098,6.106,1660.4
+1700681820000,6.106,6.109,6.095,6.095,4916.6
+1700681880000,6.095,6.1,6.087,6.1,5558.6
+1700681940000,6.1,6.101,6.097,6.098,1180.0
+1700682000000,6.098,6.1,6.091,6.1,5533.8
+1700682060000,6.1,6.106,6.096,6.104,3745.4
+1700682120000,6.103,6.104,6.1,6.103,548.0
+1700682180000,6.104,6.109,6.099,6.104,9214.1
+1700682240000,6.105,6.11,6.101,6.101,12208.0
+1700682300000,6.102,6.111,6.101,6.102,8284.9
+1700682360000,6.101,6.113,6.095,6.111,7644.8
+1700682420000,6.11,6.11,6.095,6.101,5373.6
+1700682480000,6.1,6.107,6.1,6.1,3182.8
+1700682540000,6.1,6.108,6.094,6.097,7169.2
+1700682600000,6.097,6.108,6.097,6.108,2109.6
+1700682660000,6.108,6.116,6.108,6.111,5483.5
+1700682720000,6.111,6.113,6.1,6.1,2851.6
+1700682780000,6.098,6.107,6.098,6.106,3656.1
+1700682840000,6.105,6.107,6.102,6.102,1371.4
+1700682900000,6.102,6.111,6.102,6.105,2838.2
+1700682960000,6.104,6.11,6.102,6.106,2731.9
+1700683020000,6.106,6.108,6.104,6.105,1505.3
+1700683080000,6.106,6.109,6.105,6.107,1318.3
+1700683140000,6.107,6.109,6.1,6.103,1360.7
+1700683200000,6.102,6.111,6.101,6.11,4290.5
+1700683260000,6.11,6.112,6.098,6.103,2363.8
+1700683320000,6.103,6.113,6.102,6.112,2464.2
+1700683380000,6.112,6.113,6.099,6.099,1009.7
+1700683440000,6.1,6.106,6.099,6.102,1023.5
+1700683500000,6.102,6.104,6.097,6.103,3348.6
+1700683560000,6.103,6.103,6.094,6.097,853.1
+1700683620000,6.098,6.101,6.095,6.097,3589.3
+1700683680000,6.099,6.102,6.098,6.1,1185.9
+1700683740000,6.098,6.099,6.095,6.096,3191.0
+1700683800000,6.096,6.096,6.092,6.094,2074.2
+1700683860000,6.094,6.094,6.088,6.094,1848.5
+1700683920000,6.091,6.091,6.085,6.085,1160.7
+1700683980000,6.086,6.091,6.085,6.089,3352.8
+1700684040000,6.089,6.09,6.085,6.09,3810.3
+1700684100000,6.09,6.1,6.088,6.096,4997.9
+1700684160000,6.097,6.113,6.097,6.109,2549.2
+1700684220000,6.109,6.117,6.108,6.117,10250.5
+1700684280000,6.117,6.123,6.116,6.121,5805.0
+1700684340000,6.121,6.127,6.119,6.124,8066.0
+1700684400000,6.125,6.128,6.115,6.123,13579.0
+1700684460000,6.121,6.123,6.117,6.12,3753.0
+1700684520000,6.12,6.123,6.119,6.121,2042.0
+1700684580000,6.122,6.122,6.117,6.121,3010.6
+1700684640000,6.121,6.121,6.112,6.116,2461.7
+1700684700000,6.115,6.12,6.115,6.115,1607.4
+1700684760000,6.116,6.119,6.115,6.119,2647.0
+1700684820000,6.118,6.122,6.117,6.12,924.9
+1700684880000,6.119,6.119,6.107,6.112,4210.1
+1700684940000,6.11,6.119,6.109,6.118,2637.5
+1700685000000,6.119,6.122,6.108,6.108,2612.2
+1700685060000,6.108,6.122,6.107,6.122,2392.8
+1700685120000,6.122,6.124,6.118,6.123,2873.0
+1700685180000,6.123,6.124,6.12,6.121,4866.5
+1700685240000,6.121,6.127,6.119,6.125,4538.9
+1700685300000,6.125,6.128,6.122,6.126,3007.8
+1700685360000,6.126,6.13,6.125,6.126,8778.2
+1700685420000,6.126,6.133,6.125,6.132,3568.0
+1700685480000,6.131,6.134,6.125,6.132,6116.9
+1700685540000,6.132,6.135,6.131,6.134,2061.3
+1700685600000,6.133,6.146,6.133,6.142,2703.8
+1700685660000,6.142,6.144,6.133,6.139,6060.7
+1700685720000,6.139,6.144,6.138,6.141,3184.1
+1700685780000,6.14,6.141,6.128,6.129,3258.9
+1700685840000,6.128,6.13,6.123,6.13,4107.6
+1700685900000,6.129,6.137,6.128,6.137,2179.4
+1700685960000,6.136,6.14,6.134,6.137,1997.5
+1700686020000,6.138,6.144,6.137,6.144,2485.2
+1700686080000,6.144,6.15,6.14,6.146,3690.7
+1700686140000,6.146,6.153,6.145,6.15,5148.6
+1700686200000,6.151,6.155,6.147,6.149,4986.8
+1700686260000,6.148,6.161,6.148,6.16,11653.8
+1700686320000,6.16,6.17,6.159,6.165,5754.4
+1700686380000,6.164,6.166,6.158,6.162,6750.1
+1700686440000,6.161,6.165,6.16,6.164,2358.3
+1700686500000,6.163,6.17,6.161,6.17,5674.6
+1700686560000,6.17,6.174,6.167,6.172,3180.3
+1700686620000,6.172,6.175,6.17,6.171,3535.4
+1700686680000,6.172,6.177,6.172,6.176,6226.4
+1700686740000,6.176,6.177,6.169,6.176,7489.5
+1700686800000,6.176,6.185,6.165,6.167,9647.2
+1700686860000,6.166,6.173,6.159,6.162,4228.7
+1700686920000,6.161,6.165,6.156,6.161,3327.8
+1700686980000,6.161,6.161,6.154,6.159,2096.6
+1700687040000,6.157,6.158,6.148,6.151,8156.6
+1700687100000,6.152,6.172,6.146,6.169,7084.9
+1700687160000,6.169,6.169,6.161,6.161,4530.7
+1700687220000,6.161,6.161,6.155,6.158,3722.2
+1700687280000,6.16,6.164,6.159,6.159,2358.3
+1700687340000,6.159,6.168,6.157,6.165,4664.4
+1700687400000,6.166,6.184,6.166,6.178,3305.5
+1700687460000,6.178,6.186,6.171,6.182,5538.3
+1700687520000,6.182,6.184,6.175,6.179,4380.4
+1700687580000,6.179,6.185,6.178,6.182,4852.2
+1700687640000,6.182,6.184,6.179,6.183,2622.6
+1700687700000,6.183,6.184,6.171,6.18,8073.5
+1700687760000,6.18,6.181,6.153,6.154,9110.4
+1700687820000,6.153,6.163,6.152,6.158,5344.6
+1700687880000,6.158,6.16,6.15,6.16,3421.1
+1700687940000,6.161,6.161,6.155,6.158,2283.7
+1700688000000,6.158,6.162,6.151,6.154,5143.2
+1700688060000,6.155,6.163,6.155,6.161,4648.3
+1700688120000,6.162,6.168,6.16,6.168,2750.7
+1700688180000,6.166,6.166,6.16,6.166,2916.9
+1700688240000,6.166,6.17,6.165,6.168,1204.3
+1700688300000,6.167,6.18,6.166,6.178,2877.6
+1700688360000,6.177,6.186,6.172,6.172,4590.9
+1700688420000,6.171,6.19,6.171,6.188,7021.1
+1700688480000,6.188,6.192,6.18,6.182,4021.9
+1700688540000,6.182,6.256,6.176,6.226,148978.5
+1700688600000,6.226,6.229,6.211,6.226,17275.5
+1700688660000,6.226,6.227,6.221,6.221,14684.2
+1700688720000,6.221,6.222,6.21,6.21,10252.8
+1700688780000,6.209,6.216,6.202,6.213,13624.9
+1700688840000,6.215,6.229,6.213,6.228,5610.0
+1700688900000,6.227,6.229,6.223,6.227,9571.5
+1700688960000,6.227,6.236,6.226,6.236,7041.2
+1700689020000,6.236,6.246,6.236,6.236,14098.3
+1700689080000,6.237,6.238,6.235,6.235,7132.8
+1700689140000,6.235,6.252,6.235,6.241,13078.6
+1700689200000,6.241,6.249,6.236,6.245,13144.0
+1700689260000,6.246,6.246,6.229,6.229,12755.8
+1700689320000,6.23,6.233,6.198,6.2,9967.3
+1700689380000,6.202,6.212,6.199,6.208,12209.8
+1700689440000,6.209,6.214,6.206,6.214,2276.3
+1700689500000,6.212,6.228,6.211,6.228,10880.4
+1700689560000,6.228,6.229,6.22,6.227,2732.3
+1700689620000,6.227,6.264,6.227,6.256,30566.2
+1700689680000,6.255,6.27,6.226,6.254,30648.0
+1700689740000,6.254,6.264,6.231,6.258,21564.6
+1700689800000,6.258,6.258,6.231,6.235,6727.9
+1700689860000,6.235,6.239,6.225,6.225,13713.1
+1700689920000,6.225,6.228,6.213,6.213,7495.7
+1700689980000,6.213,6.215,6.192,6.202,12529.5
+1700690040000,6.201,6.201,6.182,6.189,11134.3
+1700690100000,6.189,6.197,6.185,6.186,5313.7
+1700690160000,6.184,6.2,6.184,6.2,2830.1
+1700690220000,6.2,6.213,6.198,6.21,3041.7
+1700690280000,6.212,6.217,6.209,6.215,3480.7
+1700690340000,6.217,6.23,6.216,6.222,3374.8
+1700690400000,6.222,6.227,6.22,6.222,3695.7
+1700690460000,6.221,6.23,6.217,6.228,5156.8
+1700690520000,6.228,6.233,6.224,6.228,1737.9
+1700690580000,6.23,6.238,6.227,6.237,5551.2
+1700690640000,6.236,6.241,6.227,6.231,2902.2
+1700690700000,6.23,6.23,6.218,6.218,9182.1
+1700690760000,6.217,6.242,6.213,6.235,13709.2
+1700690820000,6.234,6.234,6.224,6.227,3048.0
+1700690880000,6.227,6.234,6.227,6.228,2983.9
+1700690940000,6.227,6.23,6.221,6.221,5092.5
+1700691000000,6.221,6.239,6.221,6.234,4935.7
+1700691060000,6.235,6.239,6.232,6.235,2313.7
+1700691120000,6.237,6.239,6.231,6.236,3865.3
+1700691180000,6.236,6.237,6.229,6.229,5950.7
+1700691240000,6.228,6.231,6.218,6.225,6821.9
+1700691300000,6.225,6.228,6.221,6.228,2272.1
+1700691360000,6.227,6.228,6.219,6.223,1588.6
+1700691420000,6.222,6.223,6.208,6.211,5223.5
+1700691480000,6.212,6.213,6.207,6.21,2927.8
+1700691540000,6.208,6.215,6.207,6.214,2286.6
+1700691600000,6.212,6.217,6.212,6.215,1020.8
+1700691660000,6.214,6.23,6.213,6.23,10641.1
+1700691720000,6.23,6.23,6.223,6.229,2355.5
+1700691780000,6.228,6.228,6.216,6.216,8563.9
+1700691840000,6.215,6.216,6.21,6.212,3172.7
+1700691900000,6.212,6.212,6.201,6.205,3279.1
+1700691960000,6.205,6.211,6.204,6.205,2853.4
+1700692020000,6.205,6.208,6.204,6.204,1364.3
+1700692080000,6.204,6.204,6.188,6.188,2710.6
+1700692140000,6.188,6.2,6.188,6.195,3429.4
+1700692200000,6.195,6.198,6.191,6.194,1056.9
+1700692260000,6.194,6.194,6.19,6.19,1585.4
+1700692320000,6.19,6.19,6.178,6.178,2648.5
+1700692380000,6.179,6.182,6.177,6.18,4016.3
+1700692440000,6.178,6.178,6.17,6.174,3798.4
+1700692500000,6.174,6.186,6.173,6.185,2469.3
+1700692560000,6.186,6.198,6.186,6.195,2076.0
+1700692620000,6.195,6.197,6.184,6.187,7203.8
+1700692680000,6.188,6.191,6.187,6.191,1034.1
+1700692740000,6.192,6.194,6.176,6.178,3572.1
+1700692800000,6.178,6.181,6.176,6.18,1942.2
+1700692860000,6.178,6.18,6.177,6.177,1217.0
+1700692920000,6.176,6.178,6.176,6.178,283.3
+1700692980000,6.179,6.188,6.179,6.186,2222.9
+1700693040000,6.187,6.187,6.178,6.178,1346.5
+1700693100000,6.179,6.185,6.179,6.184,2101.5
+1700693160000,6.184,6.185,6.18,6.18,2035.2
+1700693220000,6.18,6.181,6.178,6.179,1291.3
+1700693280000,6.178,6.178,6.173,6.173,2036.8
+1700693340000,6.173,6.174,6.166,6.166,2471.3
+1700693400000,6.166,6.166,6.163,6.164,931.4
+1700693460000,6.164,6.165,6.162,6.164,768.2
+1700693520000,6.162,6.168,6.162,6.167,1257.0
+1700693580000,6.166,6.177,6.166,6.175,2369.3
+1700693640000,6.175,6.189,6.175,6.189,1227.8
+1700693700000,6.19,6.194,6.189,6.192,3908.2
+1700693760000,6.192,6.192,6.183,6.183,5164.4
+1700693820000,6.18,6.18,6.171,6.174,3247.2
+1700693880000,6.174,6.178,6.165,6.165,1987.4
+1700693940000,6.165,6.175,6.165,6.175,1372.9
+1700694000000,6.175,6.179,6.172,6.177,3940.5
+1700694060000,6.177,6.18,6.171,6.173,3143.7
+1700694120000,6.173,6.179,6.169,6.177,3177.9
+1700694180000,6.177,6.177,6.16,6.16,2689.5
+1700694240000,6.16,6.167,6.156,6.159,7709.6
+1700694300000,6.158,6.158,6.146,6.149,8577.9
+1700694360000,6.148,6.156,6.14,6.15,7650.8
+1700694420000,6.15,6.151,6.137,6.14,4939.2
+1700694480000,6.14,6.144,6.136,6.14,5923.6
+1700694540000,6.14,6.153,6.14,6.153,3396.7
+1700694600000,6.153,6.157,6.145,6.146,3781.2
+1700694660000,6.147,6.154,6.147,6.15,3763.8
+1700694720000,6.149,6.151,6.138,6.138,4857.6
+1700694780000,6.137,6.14,6.135,6.14,3509.3
+1700694840000,6.139,6.141,6.136,6.14,2659.5
+1700694900000,6.14,6.152,6.14,6.152,3108.0
+1700694960000,6.155,6.16,6.153,6.158,3821.8
+1700695020000,6.159,6.164,6.158,6.163,3339.7
+1700695080000,6.164,6.164,6.148,6.149,2222.0
+1700695140000,6.15,6.16,6.15,6.16,4215.2
+1700695200000,6.159,6.162,6.153,6.16,3818.0
+1700695260000,6.159,6.159,6.143,6.143,1364.2
+1700695320000,6.142,6.142,6.135,6.135,1608.0
+1700695380000,6.136,6.139,6.13,6.133,4709.1
+1700695440000,6.134,6.137,6.13,6.134,1102.5
+1700695500000,6.135,6.14,6.124,6.13,5343.8
+1700695560000,6.128,6.137,6.122,6.136,3665.2
+1700695620000,6.136,6.143,6.122,6.123,4029.6
+1700695680000,6.124,6.134,6.124,6.134,1084.4
+1700695740000,6.135,6.139,6.134,6.139,1540.0
+1700695800000,6.138,6.139,6.126,6.131,3152.1
+1700695860000,6.13,6.149,6.13,6.149,2681.4
+1700695920000,6.149,6.151,6.14,6.141,2035.4
+1700695980000,6.142,6.156,6.142,6.156,2243.7
+1700696040000,6.155,6.158,6.149,6.153,3683.4
+1700696100000,6.153,6.162,6.15,6.153,2377.7
+1700696160000,6.153,6.16,6.15,6.155,2566.6
+1700696220000,6.154,6.163,6.152,6.157,2606.4
+1700696280000,6.155,6.159,6.153,6.158,1070.9
+1700696340000,6.159,6.162,6.157,6.157,1536.8
+1700696400000,6.16,6.163,6.16,6.162,426.7
+1700696460000,6.161,6.161,6.152,6.16,2182.6
+1700696520000,6.16,6.161,6.149,6.151,933.1
+1700696580000,6.152,6.154,6.146,6.146,1502.9
+1700696640000,6.146,6.149,6.144,6.148,1271.3
+1700696700000,6.148,6.164,6.147,6.16,1178.3
+1700696760000,6.16,6.163,6.16,6.163,274.1
+1700696820000,6.163,6.164,6.157,6.16,2024.7
+1700696880000,6.16,6.165,6.152,6.156,2098.3
+1700696940000,6.157,6.157,6.153,6.156,963.7
+1700697000000,6.156,6.163,6.156,6.16,1039.5
+1700697060000,6.163,6.169,6.159,6.162,2584.8
+1700697120000,6.161,6.165,6.155,6.156,1739.8
+1700697180000,6.155,6.165,6.155,6.162,1436.2
+1700697240000,6.161,6.162,6.157,6.159,379.3
+1700697300000,6.159,6.159,6.154,6.154,1404.5
+1700697360000,6.154,6.167,6.154,6.166,1473.8
+1700697420000,6.167,6.167,6.159,6.164,1441.9
+1700697480000,6.164,6.164,6.155,6.155,1173.9
+1700697540000,6.153,6.153,6.136,6.146,16179.2
+1700697600000,6.147,6.165,6.147,6.165,7402.5
+1700697660000,6.164,6.174,6.145,6.147,11810.1
+1700697720000,6.148,6.17,6.134,6.166,13932.4
+1700697780000,6.166,6.17,6.158,6.167,3864.3
+1700697840000,6.167,6.17,6.166,6.166,1003.4
+1700697900000,6.167,6.176,6.15,6.151,3404.6
+1700697960000,6.15,6.169,6.15,6.169,2259.1
+1700698020000,6.168,6.173,6.164,6.166,2682.5
+1700698080000,6.167,6.173,6.154,6.158,7105.7
+1700698140000,6.16,6.164,6.154,6.164,3275.7
+1700698200000,6.164,6.164,6.154,6.161,3329.5
+1700698260000,6.161,6.168,6.156,6.159,2256.9
+1700698320000,6.161,6.175,6.16,6.173,4588.8
+1700698380000,6.175,6.184,6.175,6.177,4384.9
+1700698440000,6.178,6.178,6.165,6.167,2020.7
+1700698500000,6.165,6.17,6.15,6.153,2999.2
+1700698560000,6.151,6.151,6.14,6.142,3393.9
+1700698620000,6.143,6.15,6.136,6.147,4980.0
+1700698680000,6.147,6.15,6.139,6.149,2411.2
+1700698740000,6.15,6.15,6.143,6.147,389.8
+1700698800000,6.147,6.164,6.144,6.163,3256.7
+1700698860000,6.161,6.164,6.154,6.162,1185.9
+1700698920000,6.162,6.168,6.156,6.16,2672.9
+1700698980000,6.162,6.169,6.16,6.16,1351.4
+1700699040000,6.161,6.203,6.156,6.192,42528.0
+1700699100000,6.195,6.205,6.184,6.197,9637.0
+1700699160000,6.196,6.211,6.193,6.201,11851.5
+1700699220000,6.2,6.2,6.185,6.185,6714.4
+1700699280000,6.184,6.193,6.183,6.185,2363.6
+1700699340000,6.185,6.189,6.182,6.184,2210.6
+1700699400000,6.185,6.19,6.182,6.187,1895.8
+1700699460000,6.186,6.19,6.184,6.189,5140.6
+1700699520000,6.189,6.22,6.189,6.197,19638.9
+1700699580000,6.197,6.2,6.19,6.199,4030.1
+1700699640000,6.2,6.2,6.191,6.192,2276.0
+1700699700000,6.192,6.221,6.192,6.193,16351.9
+1700699760000,6.193,6.206,6.189,6.201,6738.5
+1700699820000,6.199,6.202,6.187,6.189,9837.3
+1700699880000,6.188,6.188,6.176,6.176,3454.9
+1700699940000,6.176,6.179,6.171,6.175,4032.2
+1700700000000,6.176,6.179,6.173,6.173,2029.4
+1700700060000,6.173,6.179,6.171,6.173,3912.8
+1700700120000,6.174,6.179,6.173,6.176,918.7
+1700700180000,6.176,6.178,6.176,6.177,1663.7
+1700700240000,6.176,6.187,6.175,6.186,1519.4
+1700700300000,6.185,6.198,6.182,6.187,6928.4
+1700700360000,6.187,6.198,6.183,6.195,5266.0
+1700700420000,6.196,6.2,6.192,6.197,1075.5
+1700700480000,6.197,6.207,6.197,6.205,1710.4
+1700700540000,6.205,6.206,6.197,6.197,1765.2
+1700700600000,6.198,6.208,6.198,6.2,1055.2
+1700700660000,6.198,6.198,6.174,6.174,2133.6
+1700700720000,6.173,6.177,6.17,6.173,1933.8
+1700700780000,6.174,6.174,6.165,6.166,2503.4
+1700700840000,6.166,6.172,6.166,6.172,1552.7
+1700700900000,6.17,6.179,6.168,6.174,1848.3
+1700700960000,6.174,6.188,6.174,6.187,1138.7
+1700701020000,6.187,6.204,6.182,6.204,2337.8
+1700701080000,6.204,6.206,6.19,6.19,1777.1
+1700701140000,6.19,6.195,6.188,6.195,1681.4
+1700701200000,6.197,6.205,6.179,6.179,2902.2
+1700701260000,6.18,6.203,6.18,6.203,3077.4
+1700701320000,6.202,6.215,6.2,6.212,1549.6
+1700701380000,6.214,6.221,6.208,6.221,4857.6
+1700701440000,6.222,6.23,6.212,6.214,8004.8
+1700701500000,6.214,6.217,6.204,6.211,6961.3
+1700701560000,6.212,6.215,6.202,6.202,3708.4
+1700701620000,6.203,6.224,6.203,6.22,11001.7
+1700701680000,6.221,6.224,6.22,6.22,4543.8
+1700701740000,6.219,6.219,6.213,6.213,3636.6
+1700701800000,6.213,6.221,6.209,6.21,2918.7
+1700701860000,6.209,6.209,6.204,6.204,2923.3
+1700701920000,6.205,6.225,6.205,6.216,4884.3
+1700701980000,6.215,6.23,6.213,6.225,4234.6
+1700702040000,6.226,6.235,6.226,6.229,2493.4
+1700702100000,6.228,6.233,6.224,6.227,2715.1
+1700702160000,6.227,6.231,6.224,6.226,2417.6
+1700702220000,6.226,6.235,6.226,6.233,2629.2
+1700702280000,6.233,6.238,6.23,6.23,3962.7
+1700702340000,6.23,6.235,6.228,6.234,4612.3
+1700702400000,6.235,6.24,6.233,6.239,3628.9
+1700702460000,6.239,6.26,6.238,6.257,11243.9
+1700702520000,6.256,6.262,6.253,6.259,6970.8
+1700702580000,6.26,6.26,6.244,6.246,22754.7
+1700702640000,6.247,6.26,6.247,6.26,3852.3
+1700702700000,6.259,6.26,6.255,6.256,2192.2
+1700702760000,6.256,6.285,6.254,6.27,23138.9
+1700702820000,6.269,6.277,6.261,6.275,5695.9
+1700702880000,6.275,6.29,6.274,6.28,4667.3
+1700702940000,6.281,6.311,6.281,6.311,14881.1
+1700703000000,6.309,6.323,6.303,6.303,15023.8
+1700703060000,6.303,6.315,6.301,6.305,8305.8
+1700703120000,6.305,6.311,6.294,6.308,8195.5
+1700703180000,6.307,6.307,6.271,6.285,12006.8
+1700703240000,6.285,6.285,6.278,6.283,5992.9
+1700703300000,6.283,6.298,6.282,6.292,6567.9
+1700703360000,6.291,6.293,6.28,6.28,3633.5
+1700703420000,6.282,6.29,6.28,6.281,4591.7
+1700703480000,6.281,6.289,6.279,6.284,3580.8
+1700703540000,6.284,6.288,6.28,6.286,2866.2
+1700703600000,6.286,6.295,6.28,6.281,3797.5
+1700703660000,6.282,6.289,6.279,6.285,2933.1
+1700703720000,6.285,6.288,6.282,6.282,1152.5
+1700703780000,6.282,6.287,6.28,6.285,2877.2
+1700703840000,6.287,6.296,6.287,6.296,1450.4
+1700703900000,6.296,6.298,6.286,6.291,4167.1
+1700703960000,6.289,6.296,6.281,6.294,3982.4
+1700704020000,6.293,6.293,6.283,6.283,1236.9
+1700704080000,6.281,6.281,6.274,6.275,2362.2
+1700704140000,6.273,6.274,6.267,6.274,3344.6
+1700704200000,6.274,6.28,6.268,6.268,3295.0
+1700704260000,6.268,6.277,6.267,6.275,1922.2
+1700704320000,6.275,6.281,6.275,6.281,792.3
+1700704380000,6.279,6.28,6.275,6.278,1374.0
+1700704440000,6.279,6.289,6.279,6.287,1515.3
+1700704500000,6.286,6.288,6.282,6.287,1132.1
+1700704560000,6.288,6.288,6.277,6.281,2293.5
+1700704620000,6.282,6.3,6.282,6.292,3463.1
+1700704680000,6.293,6.294,6.288,6.294,2085.3
+1700704740000,6.295,6.297,6.291,6.293,2848.9
+1700704800000,6.295,6.3,6.288,6.291,5002.1
+1700704860000,6.291,6.3,6.286,6.291,2237.2
+1700704920000,6.291,6.293,6.285,6.289,1212.6
+1700704980000,6.288,6.294,6.286,6.294,2981.1
+1700705040000,6.295,6.295,6.282,6.284,1311.4
+1700705100000,6.284,6.284,6.271,6.272,6358.7
+1700705160000,6.272,6.277,6.264,6.265,8670.8
+1700705220000,6.265,6.269,6.262,6.263,2783.7
+1700705280000,6.264,6.265,6.263,6.263,419.5
+1700705340000,6.263,6.263,6.244,6.245,8542.3
+1700705400000,6.244,6.262,6.243,6.256,4323.1
+1700705460000,6.257,6.257,6.245,6.248,2077.1
+1700705520000,6.249,6.249,6.238,6.247,5792.3
+1700705580000,6.248,6.249,6.242,6.246,4115.1
+1700705640000,6.245,6.245,6.236,6.238,3168.8
+1700705700000,6.238,6.239,6.237,6.237,2838.9
+1700705760000,6.237,6.256,6.237,6.253,4274.1
+1700705820000,6.255,6.259,6.251,6.256,4950.2
+1700705880000,6.257,6.276,6.257,6.276,5021.8
+1700705940000,6.276,6.277,6.271,6.273,2663.4
+1700706000000,6.272,6.286,6.272,6.284,5506.4
+1700706060000,6.284,6.294,6.283,6.29,2646.0
+1700706120000,6.29,6.299,6.286,6.292,4909.2
+1700706180000,6.292,6.293,6.284,6.286,3928.6
+1700706240000,6.286,6.3,6.285,6.289,6095.4
+1700706300000,6.287,6.299,6.285,6.291,6357.5
+1700706360000,6.289,6.295,6.284,6.291,3950.9
+1700706420000,6.291,6.304,6.289,6.304,12358.3
+1700706480000,6.302,6.303,6.294,6.296,764.5
+1700706540000,6.296,6.297,6.294,6.295,2452.9
+1700706600000,6.297,6.303,6.294,6.303,2056.4
+1700706660000,6.303,6.317,6.303,6.317,2880.1
+1700706720000,6.318,6.332,6.318,6.323,6754.5
+1700706780000,6.323,6.323,6.312,6.312,3389.1
+1700706840000,6.313,6.313,6.307,6.307,2205.1
+1700706900000,6.308,6.336,6.307,6.32,9277.2
+1700706960000,6.319,6.32,6.314,6.316,2135.5
+1700707020000,6.315,6.325,6.312,6.322,2756.2
+1700707080000,6.322,6.33,6.318,6.322,5520.4
+1700707140000,6.323,6.343,6.322,6.34,12700.3
+1700707200000,6.34,6.344,6.335,6.338,6562.8
+1700707260000,6.339,6.342,6.339,6.339,3231.9
+1700707320000,6.339,6.343,6.336,6.343,4670.6
+1700707380000,6.343,6.345,6.33,6.331,3730.1
+1700707440000,6.332,6.332,6.328,6.328,1222.5
+1700707500000,6.329,6.346,6.329,6.337,4869.6
+1700707560000,6.339,6.352,6.339,6.349,5855.0
+1700707620000,6.349,6.353,6.344,6.347,3743.5
+1700707680000,6.347,6.361,6.343,6.36,6131.2
+1700707740000,6.36,6.371,6.359,6.367,7133.1
+1700707800000,6.366,6.376,6.363,6.375,6965.3
+1700707860000,6.375,6.39,6.372,6.387,17562.5
+1700707920000,6.387,6.388,6.375,6.38,6973.3
+1700707980000,6.381,6.386,6.373,6.374,7934.0
+1700708040000,6.374,6.38,6.372,6.372,3741.7
+1700708100000,6.373,6.388,6.372,6.386,6512.4
+1700708160000,6.386,6.387,6.382,6.386,2310.3
+1700708220000,6.385,6.395,6.385,6.391,6203.0
+1700708280000,6.391,6.43,6.391,6.426,21081.8
+1700708340000,6.427,6.433,6.411,6.428,15808.1
+1700708400000,6.428,6.428,6.418,6.426,11913.6
+1700708460000,6.426,6.429,6.424,6.426,6847.8
+1700708520000,6.426,6.437,6.425,6.436,6248.6
+1700708580000,6.435,6.441,6.43,6.43,9698.2
+1700708640000,6.431,6.431,6.386,6.386,15878.2
+1700708700000,6.387,6.387,6.358,6.358,19445.8
+1700708760000,6.357,6.365,6.352,6.365,11512.9
+1700708820000,6.366,6.369,6.363,6.364,10038.1
+1700708880000,6.363,6.363,6.348,6.355,8473.6
+1700708940000,6.355,6.356,6.346,6.347,4390.6
+1700709000000,6.348,6.35,6.339,6.344,4657.4
+1700709060000,6.344,6.355,6.34,6.342,6650.8
+1700709120000,6.342,6.344,6.333,6.339,8673.2
+1700709180000,6.341,6.349,6.336,6.346,3394.7
+1700709240000,6.345,6.366,6.345,6.365,5999.7
+1700709300000,6.364,6.368,6.356,6.361,5497.8
+1700709360000,6.36,6.367,6.36,6.365,2016.9
+1700709420000,6.365,6.386,6.365,6.384,6090.7
+1700709480000,6.384,6.384,6.378,6.381,2894.3
+1700709540000,6.381,6.382,6.377,6.377,3075.9
+1700709600000,6.376,6.384,6.373,6.377,4939.7
+1700709660000,6.376,6.381,6.368,6.381,3896.7
+1700709720000,6.381,6.42,6.381,6.411,37417.0
+1700709780000,6.412,6.433,6.411,6.432,10946.6
+1700709840000,6.432,6.437,6.422,6.427,9217.9
+1700709900000,6.427,6.428,6.419,6.424,3109.6
+1700709960000,6.424,6.436,6.412,6.415,12329.2
+1700710020000,6.415,6.428,6.413,6.422,4173.1
+1700710080000,6.424,6.431,6.418,6.422,7513.8
+1700710140000,6.423,6.429,6.421,6.428,2175.7
+1700710200000,6.428,6.432,6.411,6.412,4895.9
+1700710260000,6.412,6.412,6.392,6.392,6998.4
+1700710320000,6.393,6.408,6.39,6.404,14833.1
+1700710380000,6.403,6.403,6.391,6.392,9562.8
+1700710440000,6.392,6.398,6.392,6.393,4130.9
+1700710500000,6.394,6.399,6.393,6.393,3567.3
+1700710560000,6.393,6.398,6.392,6.393,2726.0
+1700710620000,6.393,6.408,6.392,6.408,2621.8
+1700710680000,6.408,6.426,6.408,6.425,6149.6
+1700710740000,6.423,6.424,6.418,6.419,2496.7
+1700710800000,6.418,6.429,6.407,6.407,5644.6
+1700710860000,6.406,6.421,6.4,6.42,6737.4
+1700710920000,6.42,6.434,6.413,6.418,9340.8
+1700710980000,6.417,6.417,6.402,6.402,5897.2
+1700711040000,6.401,6.405,6.394,6.402,4512.7
+1700711100000,6.403,6.407,6.392,6.393,6010.5
+1700711160000,6.393,6.412,6.392,6.409,7294.5
+1700711220000,6.408,6.413,6.402,6.406,8971.7
+1700711280000,6.406,6.415,6.405,6.407,3562.8
+1700711340000,6.407,6.422,6.406,6.419,2799.8
+1700711400000,6.417,6.426,6.417,6.422,3269.9
+1700711460000,6.421,6.437,6.419,6.433,11908.1
+1700711520000,6.433,6.444,6.433,6.444,5038.2
+1700711580000,6.441,6.451,6.438,6.447,6933.8
+1700711640000,6.448,6.452,6.43,6.43,7345.2
+1700711700000,6.43,6.432,6.405,6.419,12893.8
+1700711760000,6.419,6.42,6.404,6.407,10933.4
+1700711820000,6.408,6.418,6.4,6.414,5797.8
+1700711880000,6.414,6.415,6.409,6.413,2493.2
+1700711940000,6.412,6.414,6.405,6.407,5555.9
+1700712000000,6.406,6.407,6.398,6.4,5153.9
+1700712060000,6.399,6.4,6.382,6.382,4558.0
+1700712120000,6.383,6.392,6.377,6.38,7507.0
+1700712180000,6.381,6.384,6.367,6.368,7886.8
+1700712240000,6.368,6.372,6.35,6.355,17100.7
+1700712300000,6.355,6.371,6.355,6.371,5096.6
+1700712360000,6.371,6.379,6.371,6.377,4108.5
+1700712420000,6.378,6.387,6.375,6.384,7117.0
+1700712480000,6.384,6.387,6.372,6.379,5813.5
+1700712540000,6.38,6.389,6.376,6.385,2709.0
+1700712600000,6.386,6.389,6.38,6.381,1895.7
+1700712660000,6.38,6.393,6.377,6.393,2944.1
+1700712720000,6.392,6.393,6.388,6.389,2229.4
+1700712780000,6.389,6.395,6.388,6.391,4276.4
+1700712840000,6.392,6.394,6.39,6.39,2513.0
+1700712900000,6.389,6.389,6.365,6.365,5371.6
+1700712960000,6.365,6.378,6.361,6.37,12471.5
+1700713020000,6.371,6.378,6.37,6.374,2721.5
+1700713080000,6.371,6.386,6.368,6.386,7113.2
+1700713140000,6.387,6.403,6.386,6.4,13168.6
+1700713200000,6.401,6.407,6.385,6.387,3990.3
+1700713260000,6.386,6.404,6.384,6.401,2265.6
+1700713320000,6.403,6.403,6.383,6.386,3104.1
+1700713380000,6.386,6.399,6.386,6.395,1824.6
+1700713440000,6.395,6.399,6.393,6.394,2796.0
+1700713500000,6.395,6.405,6.394,6.405,3089.2
+1700713560000,6.402,6.407,6.399,6.4,2716.1
+1700713620000,6.402,6.406,6.399,6.405,1499.2
+1700713680000,6.403,6.407,6.39,6.405,3597.1
+1700713740000,6.404,6.404,6.395,6.395,1204.1
+1700713800000,6.396,6.403,6.392,6.392,3801.5
+1700713860000,6.392,6.415,6.392,6.412,3752.7
+1700713920000,6.414,6.428,6.414,6.418,2723.3
+1700713980000,6.417,6.426,6.416,6.425,1340.5
+1700714040000,6.426,6.429,6.411,6.418,4402.5
+1700714100000,6.416,6.418,6.408,6.412,4652.4
+1700714160000,6.411,6.422,6.408,6.42,3642.4
+1700714220000,6.42,6.422,6.416,6.42,3289.6
+1700714280000,6.421,6.431,6.415,6.416,14065.7
+1700714340000,6.417,6.431,6.414,6.431,2820.9
+1700714400000,6.431,6.434,6.397,6.408,43970.9
+1700714460000,6.407,6.407,6.4,6.402,2257.7
+1700714520000,6.402,6.403,6.394,6.402,3118.7
+1700714580000,6.403,6.404,6.4,6.404,1587.2
+1700714640000,6.404,6.409,6.402,6.403,2781.6
+1700714700000,6.401,6.401,6.388,6.399,3175.4
+1700714760000,6.398,6.4,6.387,6.387,2730.8
+1700714820000,6.387,6.392,6.387,6.391,2416.0
+1700714880000,6.391,6.397,6.387,6.387,3082.8
+1700714940000,6.387,6.401,6.387,6.401,3129.1
+1700715000000,6.401,6.404,6.393,6.393,2361.6
+1700715060000,6.392,6.392,6.385,6.385,1914.0
+1700715120000,6.386,6.394,6.386,6.394,1027.5
+1700715180000,6.394,6.396,6.391,6.395,908.2
+1700715240000,6.394,6.394,6.388,6.392,1587.1
+1700715300000,6.391,6.395,6.385,6.385,991.5
+1700715360000,6.386,6.39,6.386,6.388,1388.6
+1700715420000,6.389,6.393,6.381,6.382,4281.2
+1700715480000,6.383,6.385,6.38,6.381,2548.7
+1700715540000,6.382,6.391,6.382,6.39,2524.3
+1700715600000,6.39,6.39,6.382,6.384,1402.2
+1700715660000,6.383,6.384,6.377,6.383,2612.7
+1700715720000,6.383,6.383,6.37,6.373,1933.3
+1700715780000,6.372,6.38,6.37,6.38,2182.6
+1700715840000,6.381,6.383,6.371,6.376,2957.7
+1700715900000,6.375,6.386,6.373,6.386,1496.2
+1700715960000,6.387,6.395,6.387,6.393,2082.3
+1700716020000,6.392,6.392,6.37,6.37,3650.5
+1700716080000,6.37,6.376,6.367,6.367,2054.2
+1700716140000,6.368,6.386,6.365,6.385,5557.1
+1700716200000,6.384,6.386,6.366,6.371,2745.7
+1700716260000,6.372,6.38,6.358,6.363,7862.8
+1700716320000,6.363,6.366,6.36,6.36,8004.3
+1700716380000,6.361,6.368,6.357,6.357,3998.8
+1700716440000,6.358,6.363,6.357,6.362,844.4
+1700716500000,6.361,6.371,6.358,6.366,7413.4
+1700716560000,6.366,6.366,6.346,6.35,5266.8
+1700716620000,6.35,6.353,6.347,6.347,2212.7
+1700716680000,6.347,6.359,6.344,6.358,2597.3
+1700716740000,6.359,6.364,6.359,6.363,1916.5
+1700716800000,6.364,6.367,6.363,6.364,2133.5
+1700716860000,6.364,6.365,6.359,6.359,2897.7
+1700716920000,6.358,6.361,6.356,6.36,1304.0
+1700716980000,6.36,6.361,6.351,6.356,6251.1
+1700717040000,6.355,6.355,6.346,6.351,3844.7
+1700717100000,6.35,6.357,6.338,6.354,10178.2
+1700717160000,6.355,6.355,6.351,6.352,258.4
+1700717220000,6.352,6.356,6.35,6.356,1349.9
+1700717280000,6.355,6.359,6.355,6.357,1369.4
+1700717340000,6.357,6.366,6.357,6.364,766.2
+1700717400000,6.364,6.367,6.357,6.357,2664.9
+1700717460000,6.356,6.356,6.352,6.355,2665.4
+1700717520000,6.355,6.356,6.342,6.342,2230.3
+1700717580000,6.342,6.358,6.34,6.358,3767.5
+1700717640000,6.357,6.363,6.356,6.358,2552.0
+1700717700000,6.358,6.358,6.347,6.35,1145.6
+1700717760000,6.349,6.349,6.339,6.34,1367.2
+1700717820000,6.339,6.341,6.333,6.335,4206.8
+1700717880000,6.335,6.339,6.325,6.328,7103.6
+1700717940000,6.328,6.337,6.324,6.337,4669.1
+1700718000000,6.338,6.339,6.328,6.332,4517.0
+1700718060000,6.33,6.331,6.32,6.325,6289.2
+1700718120000,6.326,6.333,6.32,6.328,8090.6
+1700718180000,6.328,6.328,6.316,6.317,1840.8
+1700718240000,6.319,6.325,6.319,6.322,3378.3
+1700718300000,6.321,6.335,6.321,6.333,3986.2
+1700718360000,6.333,6.333,6.318,6.319,6832.9
+1700718420000,6.318,6.326,6.317,6.326,1202.0
+1700718480000,6.327,6.331,6.317,6.323,2004.8
+1700718540000,6.324,6.333,6.323,6.326,2899.4
+1700718600000,6.328,6.33,6.318,6.324,9792.7
+1700718660000,6.324,6.327,6.322,6.327,1127.1
+1700718720000,6.328,6.338,6.328,6.335,1659.5
+1700718780000,6.335,6.337,6.331,6.335,2447.7
+1700718840000,6.336,6.339,6.333,6.333,1215.7
+1700718900000,6.332,6.335,6.331,6.334,1485.5
+1700718960000,6.333,6.337,6.333,6.336,1304.0
+1700719020000,6.335,6.343,6.33,6.33,6864.8
+1700719080000,6.329,6.329,6.323,6.326,2479.4
+1700719140000,6.326,6.339,6.325,6.336,3763.0
+1700719200000,6.336,6.336,6.319,6.324,6733.0
+1700719260000,6.323,6.339,6.321,6.333,4164.4
+1700719320000,6.334,6.336,6.323,6.325,3957.3
+1700719380000,6.325,6.341,6.325,6.329,2935.9
+1700719440000,6.328,6.341,6.326,6.329,10747.0
+1700719500000,6.329,6.335,6.328,6.332,11603.8
+1700719560000,6.333,6.336,6.328,6.329,3412.3
+1700719620000,6.329,6.329,6.322,6.327,1735.9
+1700719680000,6.327,6.328,6.314,6.314,2892.3
+1700719740000,6.314,6.316,6.307,6.308,4622.3
+1700719800000,6.309,6.312,6.307,6.31,4027.0
+1700719860000,6.31,6.314,6.307,6.31,4243.1
+1700719920000,6.311,6.314,6.305,6.308,4952.7
+1700719980000,6.307,6.307,6.274,6.279,23179.1
+1700720040000,6.279,6.293,6.278,6.293,13919.0
+1700720100000,6.293,6.297,6.287,6.295,5188.9
+1700720160000,6.295,6.296,6.282,6.282,8465.7
+1700720220000,6.283,6.291,6.281,6.287,5766.2
+1700720280000,6.287,6.292,6.287,6.291,1914.3
+1700720340000,6.291,6.294,6.281,6.282,3797.4
+1700720400000,6.283,6.291,6.282,6.289,3959.9
+1700720460000,6.289,6.301,6.286,6.3,4651.9
+1700720520000,6.3,6.3,6.289,6.292,5467.8
+1700720580000,6.291,6.293,6.29,6.291,606.8
+1700720640000,6.292,6.293,6.289,6.289,877.4
+1700720700000,6.288,6.298,6.288,6.298,1216.4
+1700720760000,6.298,6.303,6.285,6.285,5710.8
+1700720820000,6.285,6.295,6.285,6.293,2747.8
+1700720880000,6.292,6.292,6.284,6.288,1584.3
+1700720940000,6.288,6.288,6.278,6.282,3677.4
+1700721000000,6.283,6.284,6.228,6.247,112215.3
+1700721060000,6.247,6.256,6.24,6.242,45461.8
+1700721120000,6.241,6.249,6.239,6.248,21998.3
+1700721180000,6.247,6.25,6.244,6.25,11361.7
+1700721240000,6.249,6.251,6.248,6.251,8617.7
+1700721300000,6.252,6.257,6.249,6.254,16469.1
+1700721360000,6.253,6.256,6.252,6.254,6457.5
+1700721420000,6.254,6.256,6.251,6.254,5526.3
+1700721480000,6.255,6.257,6.25,6.251,3681.4
+1700721540000,6.25,6.252,6.249,6.252,9342.7
+1700721600000,6.253,6.254,6.25,6.251,4507.4
+1700721660000,6.251,6.261,6.251,6.259,6395.0
+1700721720000,6.26,6.263,6.257,6.259,5333.4
+1700721780000,6.26,6.26,6.253,6.254,2235.3
+1700721840000,6.254,6.254,6.251,6.252,1642.4
+1700721900000,6.251,6.253,6.24,6.242,7529.5
+1700721960000,6.241,6.244,6.235,6.243,14127.4
+1700722020000,6.243,6.244,6.241,6.241,2045.0
+1700722080000,6.241,6.245,6.241,6.245,2964.5
+1700722140000,6.245,6.262,6.243,6.257,11829.6
+1700722200000,6.258,6.258,6.241,6.242,8372.5
+1700722260000,6.242,6.242,6.238,6.24,3161.2
+1700722320000,6.241,6.242,6.237,6.241,3556.1
+1700722380000,6.241,6.247,6.241,6.247,2375.0
+1700722440000,6.248,6.25,6.247,6.249,485.7
+1700722500000,6.249,6.249,6.24,6.24,2586.2
+1700722560000,6.241,6.251,6.241,6.246,6763.4
+1700722620000,6.246,6.247,6.243,6.244,596.4
+1700722680000,6.245,6.252,6.245,6.251,1182.7
+1700722740000,6.251,6.254,6.249,6.251,3011.1
+1700722800000,6.252,6.261,6.252,6.256,4945.5
+1700722860000,6.257,6.259,6.249,6.256,2425.6
+1700722920000,6.256,6.27,6.256,6.27,3154.2
+1700722980000,6.27,6.275,6.265,6.271,6551.6
+1700723040000,6.27,6.276,6.268,6.276,1930.2
+1700723100000,6.276,6.279,6.272,6.278,4668.3
+1700723160000,6.278,6.285,6.277,6.283,3065.0
+1700723220000,6.282,6.282,6.276,6.28,2962.3
+1700723280000,6.279,6.283,6.275,6.28,5963.9
+1700723340000,6.279,6.286,6.278,6.286,3267.0
+1700723400000,6.284,6.284,6.279,6.281,719.5
+1700723460000,6.281,6.284,6.28,6.284,1005.6
+1700723520000,6.285,6.287,6.275,6.279,5249.4
+1700723580000,6.28,6.284,6.276,6.276,3379.6
+1700723640000,6.276,6.278,6.273,6.273,3669.3
+1700723700000,6.274,6.287,6.274,6.277,2789.5
+1700723760000,6.277,6.282,6.276,6.28,2073.1
+1700723820000,6.281,6.284,6.28,6.282,779.1
+1700723880000,6.283,6.284,6.281,6.282,1831.7
+1700723940000,6.281,6.282,6.268,6.269,2729.7
+1700724000000,6.269,6.274,6.267,6.274,2262.8
+1700724060000,6.276,6.284,6.276,6.284,2076.1
+1700724120000,6.283,6.283,6.273,6.273,1359.4
+1700724180000,6.273,6.277,6.273,6.273,1923.7
+1700724240000,6.272,6.274,6.268,6.27,2684.6
+1700724300000,6.269,6.269,6.265,6.265,2082.5
+1700724360000,6.264,6.265,6.256,6.263,6692.9
+1700724420000,6.263,6.264,6.261,6.263,804.8
+1700724480000,6.264,6.265,6.259,6.261,1265.9
+1700724540000,6.26,6.26,6.256,6.259,1549.1
+1700724600000,6.259,6.259,6.247,6.25,3604.7
+1700724660000,6.251,6.257,6.249,6.257,949.5
+1700724720000,6.257,6.264,6.257,6.259,3119.9
+1700724780000,6.261,6.269,6.261,6.264,1523.6
+1700724840000,6.263,6.263,6.255,6.256,2146.3
+1700724900000,6.255,6.257,6.252,6.254,1547.7
+1700724960000,6.254,6.255,6.251,6.254,566.9
+1700725020000,6.254,6.256,6.251,6.255,1520.7
+1700725080000,6.255,6.255,6.247,6.249,2817.5
+1700725140000,6.248,6.253,6.246,6.249,2171.3
+1700725200000,6.25,6.253,6.247,6.248,1305.5
+1700725260000,6.249,6.25,6.246,6.25,2078.0
+1700725320000,6.25,6.252,6.247,6.249,1692.2
+1700725380000,6.248,6.25,6.248,6.249,606.0
+1700725440000,6.248,6.249,6.242,6.242,2041.9
+1700725500000,6.243,6.253,6.242,6.252,3481.4
+1700725560000,6.252,6.269,6.252,6.267,6482.8
+1700725620000,6.267,6.267,6.259,6.262,1251.3
+1700725680000,6.261,6.265,6.259,6.26,1487.8
+1700725740000,6.26,6.261,6.253,6.254,1738.2
+1700725800000,6.254,6.257,6.254,6.257,790.2
+1700725860000,6.257,6.268,6.256,6.267,954.3
+1700725920000,6.266,6.267,6.262,6.265,1274.9
+1700725980000,6.265,6.265,6.262,6.263,2469.1
+1700726040000,6.264,6.268,6.263,6.264,1810.0
+1700726100000,6.263,6.267,6.256,6.256,1733.2
+1700726160000,6.256,6.266,6.256,6.263,1272.4
+1700726220000,6.263,6.263,6.258,6.26,930.4
+1700726280000,6.261,6.264,6.255,6.256,2339.8
+1700726340000,6.256,6.263,6.255,6.261,906.5
+1700726400000,6.26,6.268,6.259,6.266,1526.4
+1700726460000,6.267,6.272,6.266,6.27,2274.2
+1700726520000,6.269,6.272,6.264,6.265,1814.4
+1700726580000,6.266,6.273,6.264,6.273,3511.4
+1700726640000,6.272,6.275,6.269,6.273,1110.7
+1700726700000,6.274,6.279,6.262,6.279,6183.0
+1700726760000,6.278,6.281,6.272,6.272,1831.3
+1700726820000,6.273,6.275,6.27,6.27,1235.2
+1700726880000,6.27,6.27,6.266,6.269,1644.3
+1700726940000,6.266,6.267,6.263,6.264,809.5
+1700727000000,6.263,6.268,6.262,6.263,1305.2
+1700727060000,6.263,6.273,6.261,6.273,2164.2
+1700727120000,6.274,6.276,6.273,6.275,1425.8
+1700727180000,6.275,6.28,6.273,6.274,3702.9
+1700727240000,6.274,6.274,6.268,6.271,3002.3
+1700727300000,6.272,6.282,6.264,6.267,8183.4
+1700727360000,6.266,6.272,6.26,6.271,2000.7
+1700727420000,6.271,6.271,6.26,6.26,6304.2
+1700727480000,6.261,6.261,6.252,6.256,4617.5
+1700727540000,6.257,6.259,6.256,6.256,1035.3
+1700727600000,6.256,6.265,6.256,6.258,2395.0
+1700727660000,6.258,6.263,6.258,6.258,2634.7
+1700727720000,6.257,6.257,6.252,6.256,2500.8
+1700727780000,6.254,6.255,6.245,6.245,6189.2
+1700727840000,6.244,6.249,6.243,6.244,2193.1
+1700727900000,6.243,6.248,6.243,6.245,1946.0
+1700727960000,6.245,6.245,6.238,6.243,4973.3
+1700728020000,6.244,6.245,6.238,6.242,2403.8
+1700728080000,6.243,6.263,6.241,6.255,9066.7
+1700728140000,6.255,6.256,6.246,6.249,2727.1
+1700728200000,6.249,6.254,6.246,6.246,2282.6
+1700728260000,6.247,6.251,6.246,6.251,417.1
+1700728320000,6.251,6.251,6.245,6.247,1440.2
+1700728380000,6.247,6.262,6.247,6.26,2127.5
+1700728440000,6.259,6.26,6.256,6.256,977.6
+1700728500000,6.256,6.259,6.245,6.247,6158.5
+1700728560000,6.246,6.255,6.246,6.252,1501.7
+1700728620000,6.252,6.252,6.246,6.248,2618.2
+1700728680000,6.249,6.256,6.247,6.253,4922.0
+1700728740000,6.252,6.252,6.246,6.249,1147.8
+1700728800000,6.249,6.249,6.243,6.246,2511.4
+1700728860000,6.245,6.251,6.245,6.249,1343.5
+1700728920000,6.251,6.251,6.246,6.25,1479.0
+1700728980000,6.249,6.256,6.248,6.256,829.2
+1700729040000,6.255,6.257,6.253,6.255,1454.5
+1700729100000,6.253,6.255,6.241,6.241,5001.4
+1700729160000,6.241,6.246,6.236,6.237,2931.7
+1700729220000,6.237,6.237,6.232,6.236,3396.4
+1700729280000,6.235,6.241,6.232,6.24,1214.6
+1700729340000,6.24,6.243,6.23,6.233,3800.9
+1700729400000,6.234,6.237,6.233,6.237,1844.9
+1700729460000,6.235,6.239,6.233,6.239,1487.4
+1700729520000,6.238,6.241,6.237,6.239,1555.1
+1700729580000,6.239,6.253,6.239,6.253,3341.7
+1700729640000,6.254,6.258,6.254,6.257,2499.1
+1700729700000,6.258,6.269,6.258,6.269,3486.7
+1700729760000,6.268,6.273,6.266,6.272,1780.7
+1700729820000,6.272,6.274,6.27,6.271,2256.3
+1700729880000,6.271,6.273,6.268,6.271,2025.8
+1700729940000,6.271,6.277,6.271,6.274,3063.5
+1700730000000,6.274,6.282,6.27,6.281,2976.2
+1700730060000,6.282,6.283,6.274,6.275,2081.1
+1700730120000,6.277,6.278,6.266,6.267,1330.3
+1700730180000,6.267,6.283,6.264,6.277,14593.9
+1700730240000,6.278,6.281,6.273,6.276,2945.0
+1700730300000,6.276,6.286,6.276,6.284,8999.9
+1700730360000,6.284,6.287,6.284,6.284,2626.3
+1700730420000,6.285,6.29,6.284,6.289,2904.5
+1700730480000,6.288,6.296,6.288,6.295,4017.1
+1700730540000,6.295,6.296,6.29,6.29,2762.5
+1700730600000,6.291,6.292,6.289,6.291,1792.1
+1700730660000,6.29,6.29,6.287,6.287,1970.2
+1700730720000,6.288,6.294,6.287,6.29,2979.1
+1700730780000,6.292,6.299,6.288,6.297,5123.0
+1700730840000,6.297,6.307,6.293,6.293,7732.1
+1700730900000,6.293,6.295,6.278,6.28,8780.2
+1700730960000,6.28,6.282,6.265,6.267,9966.3
+1700731020000,6.267,6.269,6.258,6.266,7185.2
+1700731080000,6.266,6.277,6.265,6.273,3738.6
+1700731140000,6.274,6.278,6.274,6.277,1293.7
+1700731200000,6.278,6.285,6.277,6.281,2897.3
+1700731260000,6.281,6.283,6.277,6.278,1965.1
+1700731320000,6.279,6.285,6.278,6.28,4100.6
+1700731380000,6.28,6.282,6.278,6.278,1526.9
+1700731440000,6.279,6.283,6.275,6.278,1250.9
+1700731500000,6.277,6.277,6.266,6.269,1649.9
+1700731560000,6.268,6.269,6.264,6.268,1575.1
+1700731620000,6.267,6.273,6.261,6.272,3143.1
+1700731680000,6.272,6.272,6.271,6.272,557.5
+1700731740000,6.271,6.273,6.263,6.268,1889.9
+1700731800000,6.267,6.269,6.262,6.265,2512.4
+1700731860000,6.265,6.269,6.265,6.267,1361.1
+1700731920000,6.268,6.269,6.261,6.265,1175.5
+1700731980000,6.266,6.267,6.259,6.267,3910.6
+1700732040000,6.268,6.27,6.267,6.268,1495.6
+1700732100000,6.268,6.272,6.267,6.272,1067.7
+1700732160000,6.274,6.281,6.274,6.279,1675.5
+1700732220000,6.278,6.278,6.27,6.273,6260.2
+1700732280000,6.273,6.279,6.268,6.27,7891.1
+1700732340000,6.269,6.272,6.267,6.272,939.5
+1700732400000,6.273,6.275,6.271,6.274,1389.7
+1700732460000,6.274,6.277,6.274,6.276,625.3
+1700732520000,6.277,6.279,6.273,6.277,2502.8
+1700732580000,6.277,6.278,6.27,6.275,1390.2
+1700732640000,6.273,6.284,6.272,6.28,6109.5
+1700732700000,6.279,6.284,6.277,6.282,4801.7
+1700732760000,6.281,6.288,6.28,6.28,1685.9
+1700732820000,6.281,6.282,6.275,6.28,3131.2
+1700732880000,6.28,6.284,6.279,6.28,1351.7
+1700732940000,6.279,6.28,6.274,6.277,1641.9
+1700733000000,6.277,6.287,6.277,6.287,1393.8
+1700733060000,6.285,6.288,6.276,6.284,2646.3
+1700733120000,6.284,6.295,6.281,6.291,3998.1
+1700733180000,6.291,6.298,6.29,6.297,2193.7
+1700733240000,6.297,6.299,6.294,6.295,2018.0
+1700733300000,6.296,6.302,6.296,6.299,2428.1
+1700733360000,6.299,6.303,6.298,6.3,1858.2
+1700733420000,6.3,6.305,6.297,6.304,2646.6
+1700733480000,6.304,6.311,6.301,6.303,4154.2
+1700733540000,6.303,6.31,6.303,6.307,3269.7
+1700733600000,6.307,6.313,6.303,6.312,6603.1
+1700733660000,6.312,6.312,6.296,6.298,8480.3
+1700733720000,6.299,6.3,6.296,6.297,1257.1
+1700733780000,6.298,6.305,6.296,6.303,2750.3
+1700733840000,6.303,6.305,6.301,6.302,1898.3
+1700733900000,6.302,6.302,6.298,6.301,1365.9
+1700733960000,6.3,6.301,6.295,6.3,1448.3
+1700734020000,6.299,6.303,6.289,6.298,2707.0
+1700734080000,6.297,6.297,6.295,6.297,1039.2
+1700734140000,6.295,6.296,6.292,6.293,2444.1
+1700734200000,6.293,6.295,6.289,6.291,2216.2
+1700734260000,6.29,6.291,6.278,6.281,3820.4
+1700734320000,6.28,6.282,6.274,6.28,4135.7
+1700734380000,6.281,6.289,6.281,6.285,7276.4
+1700734440000,6.285,6.289,6.285,6.288,820.4
+1700734500000,6.288,6.288,6.277,6.277,1853.5
+1700734560000,6.275,6.277,6.27,6.27,1718.7
+1700734620000,6.27,6.276,6.265,6.266,3260.7
+1700734680000,6.267,6.27,6.264,6.266,2555.0
+1700734740000,6.267,6.273,6.267,6.271,1000.6
+1700734800000,6.271,6.274,6.263,6.263,819.5
+1700734860000,6.263,6.267,6.254,6.266,8751.8
+1700734920000,6.266,6.272,6.266,6.271,714.0
+1700734980000,6.27,6.272,6.27,6.27,665.6
+1700735040000,6.269,6.269,6.251,6.256,5130.9
+1700735100000,6.256,6.261,6.252,6.253,3032.3
+1700735160000,6.253,6.26,6.25,6.255,6432.7
+1700735220000,6.254,6.261,6.252,6.261,2368.3
+1700735280000,6.259,6.259,6.248,6.251,6921.3
+1700735340000,6.252,6.255,6.25,6.255,981.3
+1700735400000,6.256,6.267,6.256,6.262,2530.7
+1700735460000,6.263,6.266,6.26,6.265,1243.3
+1700735520000,6.265,6.268,6.257,6.262,2018.0
+1700735580000,6.262,6.267,6.261,6.263,1077.7
+1700735640000,6.261,6.261,6.252,6.253,2329.4
+1700735700000,6.252,6.252,6.242,6.242,2899.7
+1700735760000,6.242,6.244,6.232,6.234,7300.5
+1700735820000,6.235,6.245,6.235,6.245,2032.9
+1700735880000,6.245,6.249,6.238,6.245,4871.9
+1700735940000,6.245,6.245,6.233,6.242,6032.4
+1700736000000,6.241,6.241,6.236,6.236,3172.4
+1700736060000,6.235,6.239,6.232,6.235,4416.8
+1700736120000,6.234,6.243,6.232,6.233,2376.5
+1700736180000,6.233,6.235,6.231,6.234,2262.7
+1700736240000,6.235,6.246,6.234,6.237,6107.7
+1700736300000,6.238,6.24,6.231,6.233,2293.9
+1700736360000,6.233,6.236,6.213,6.221,17361.7
+1700736420000,6.22,6.228,6.218,6.228,3864.9
+1700736480000,6.228,6.235,6.228,6.231,2575.2
+1700736540000,6.232,6.237,6.225,6.235,3500.5
+1700736600000,6.234,6.234,6.224,6.226,1774.4
+1700736660000,6.224,6.224,6.22,6.222,1409.8
+1700736720000,6.221,6.221,6.212,6.221,2510.0
+1700736780000,6.221,6.224,6.218,6.221,1829.2
+1700736840000,6.22,6.23,6.219,6.229,1688.0
+1700736900000,6.229,6.232,6.221,6.221,1567.0
+1700736960000,6.22,6.22,6.207,6.213,10207.9
+1700737020000,6.213,6.214,6.201,6.213,10760.0
+1700737080000,6.213,6.215,6.208,6.212,4233.9
+1700737140000,6.212,6.217,6.208,6.213,2731.0
+1700737200000,6.213,6.219,6.204,6.206,5544.8
+1700737260000,6.205,6.206,6.175,6.185,41923.6
+1700737320000,6.186,6.197,6.185,6.196,7999.7
+1700737380000,6.196,6.2,6.191,6.194,4983.0
+1700737440000,6.194,6.202,6.19,6.202,5739.2
+1700737500000,6.201,6.206,6.201,6.205,6408.5
+1700737560000,6.205,6.207,6.195,6.202,4979.0
+1700737620000,6.202,6.208,6.195,6.198,5503.1
+1700737680000,6.199,6.202,6.194,6.2,5425.3
+1700737740000,6.199,6.201,6.19,6.193,2067.1
+1700737800000,6.194,6.2,6.194,6.194,2001.8
+1700737860000,6.194,6.198,6.181,6.183,4269.9
+1700737920000,6.184,6.187,6.177,6.178,6301.6
+1700737980000,6.179,6.181,6.172,6.177,7056.8
+1700738040000,6.177,6.177,6.16,6.169,13334.9
+1700738100000,6.167,6.177,6.162,6.174,8656.4
+1700738160000,6.175,6.177,6.159,6.165,5073.6
+1700738220000,6.166,6.171,6.159,6.171,7877.3
+1700738280000,6.171,6.177,6.165,6.177,5091.9
+1700738340000,6.177,6.177,6.168,6.174,3942.5
+1700738400000,6.175,6.188,6.173,6.188,3149.4
+1700738460000,6.189,6.192,6.182,6.182,3901.6
+1700738520000,6.182,6.185,6.156,6.169,13578.4
+1700738580000,6.17,6.187,6.167,6.177,5974.8
+1700738640000,6.176,6.176,6.143,6.157,18716.1
+1700738700000,6.158,6.175,6.154,6.172,7153.0
+1700738760000,6.172,6.181,6.172,6.181,2243.6
+1700738820000,6.179,6.187,6.174,6.187,7329.6
+1700738880000,6.187,6.199,6.185,6.199,5291.8
+1700738940000,6.198,6.2,6.193,6.196,4728.4
+1700739000000,6.195,6.2,6.192,6.198,2433.6
+1700739060000,6.198,6.199,6.192,6.194,3391.4
+1700739120000,6.193,6.21,6.193,6.209,6664.9
+1700739180000,6.209,6.211,6.203,6.209,1697.1
+1700739240000,6.208,6.209,6.203,6.205,2292.6
+1700739300000,6.204,6.212,6.204,6.211,4498.9
+1700739360000,6.212,6.215,6.203,6.207,5245.9
+1700739420000,6.206,6.209,6.199,6.199,6439.0
+1700739480000,6.2,6.216,6.2,6.216,3151.6
+1700739540000,6.216,6.221,6.21,6.217,8826.4
+1700739600000,6.217,6.22,6.213,6.219,5116.3
+1700739660000,6.22,6.223,6.216,6.218,4662.4
+1700739720000,6.219,6.22,6.215,6.219,688.4
+1700739780000,6.218,6.218,6.206,6.206,3258.5
+1700739840000,6.205,6.217,6.205,6.21,2867.3
+1700739900000,6.21,6.22,6.209,6.216,2443.2
+1700739960000,6.216,6.219,6.209,6.215,5695.5
+1700740020000,6.215,6.215,6.207,6.207,983.8
+1700740080000,6.207,6.207,6.193,6.205,3202.1
+1700740140000,6.205,6.206,6.191,6.197,3725.9
+1700740200000,6.197,6.206,6.195,6.206,533.3
+1700740260000,6.207,6.207,6.19,6.192,1815.9
+1700740320000,6.192,6.195,6.19,6.191,2241.0
+1700740380000,6.191,6.2,6.185,6.191,5103.5
+1700740440000,6.191,6.191,6.178,6.185,4261.6
+1700740500000,6.185,6.189,6.18,6.184,5914.7
+1700740560000,6.185,6.186,6.18,6.185,2027.0
+1700740620000,6.185,6.192,6.185,6.192,1946.8
+1700740680000,6.193,6.195,6.184,6.186,2890.3
+1700740740000,6.186,6.197,6.185,6.196,1103.8
+1700740800000,6.197,6.205,6.192,6.196,3121.9
+1700740860000,6.196,6.199,6.186,6.199,2934.5
+1700740920000,6.199,6.199,6.182,6.185,2389.9
+1700740980000,6.184,6.198,6.181,6.187,2574.1
+1700741040000,6.189,6.19,6.182,6.19,2121.1
+1700741100000,6.191,6.2,6.191,6.194,5056.4
+1700741160000,6.196,6.209,6.196,6.208,2143.5
+1700741220000,6.209,6.223,6.209,6.223,3821.9
+1700741280000,6.224,6.234,6.216,6.223,20531.4
+1700741340000,6.223,6.235,6.222,6.226,7905.8
+1700741400000,6.228,6.235,6.219,6.234,8904.7
+1700741460000,6.233,6.252,6.23,6.246,7905.4
+1700741520000,6.248,6.248,6.238,6.241,5774.8
+1700741580000,6.241,6.246,6.24,6.245,2084.5
+1700741640000,6.248,6.253,6.244,6.252,4584.4
+1700741700000,6.253,6.254,6.232,6.237,4680.5
+1700741760000,6.237,6.237,6.231,6.236,2341.6
+1700741820000,6.234,6.242,6.228,6.23,3721.2
+1700741880000,6.229,6.235,6.226,6.226,3319.7
+1700741940000,6.226,6.233,6.225,6.229,3264.9
+1700742000000,6.23,6.237,6.229,6.237,2210.2
+1700742060000,6.237,6.243,6.234,6.237,7469.5
+1700742120000,6.237,6.24,6.226,6.23,3917.1
+1700742180000,6.229,6.237,6.22,6.226,3392.9
+1700742240000,6.226,6.227,6.219,6.222,1567.8
+1700742300000,6.223,6.228,6.22,6.224,2452.9
+1700742360000,6.224,6.225,6.221,6.222,599.0
+1700742420000,6.223,6.23,6.223,6.228,1510.9
+1700742480000,6.228,6.228,6.219,6.222,3061.1
+1700742540000,6.222,6.233,6.22,6.22,3524.9
+1700742600000,6.22,6.221,6.209,6.215,3597.8
+1700742660000,6.216,6.216,6.198,6.199,9107.6
+1700742720000,6.201,6.202,6.186,6.197,9780.2
+1700742780000,6.198,6.208,6.197,6.199,4890.7
+1700742840000,6.199,6.203,6.197,6.199,976.2
+1700742900000,6.199,6.199,6.18,6.196,5766.0
+1700742960000,6.195,6.195,6.177,6.182,4903.1
+1700743020000,6.185,6.19,6.184,6.19,1284.9
+1700743080000,6.191,6.199,6.188,6.192,1826.6
+1700743140000,6.195,6.199,6.188,6.189,1536.1
+1700743200000,6.196,6.2,6.191,6.192,1499.8
+1700743260000,6.193,6.196,6.182,6.188,1705.3
+1700743320000,6.185,6.197,6.185,6.196,1216.3
+1700743380000,6.197,6.197,6.188,6.192,1530.6
+1700743440000,6.192,6.193,6.19,6.191,277.2
+1700743500000,6.191,6.196,6.185,6.188,2832.3
+1700743560000,6.187,6.191,6.183,6.187,2144.0
+1700743620000,6.187,6.19,6.184,6.188,1246.4
+1700743680000,6.187,6.193,6.185,6.193,1200.7
+1700743740000,6.194,6.2,6.192,6.199,2881.9
+1700743800000,6.199,6.201,6.193,6.193,3916.4
+1700743860000,6.194,6.194,6.189,6.194,2717.1
+1700743920000,6.193,6.194,6.191,6.192,1515.6
+1700743980000,6.191,6.191,6.185,6.185,1606.3
+1700744040000,6.186,6.188,6.182,6.182,1485.2
+1700744100000,6.184,6.187,6.182,6.186,3063.6
+1700744160000,6.184,6.184,6.177,6.178,2344.0
+1700744220000,6.179,6.185,6.176,6.185,2885.9
+1700744280000,6.185,6.187,6.181,6.186,1947.4
+1700744340000,6.187,6.19,6.183,6.187,1836.9
+1700744400000,6.187,6.189,6.175,6.176,5672.8
+1700744460000,6.177,6.188,6.175,6.188,2209.6
+1700744520000,6.189,6.198,6.189,6.196,3451.3
+1700744580000,6.196,6.203,6.185,6.185,7143.4
+1700744640000,6.186,6.195,6.182,6.19,4553.6
+1700744700000,6.19,6.196,6.183,6.191,3907.7
+1700744760000,6.191,6.191,6.182,6.184,2162.8
+1700744820000,6.185,6.188,6.18,6.181,4800.8
+1700744880000,6.182,6.194,6.182,6.194,5821.6
+1700744940000,6.194,6.194,6.183,6.184,4174.2
+1700745000000,6.185,6.193,6.185,6.193,2711.8
+1700745060000,6.194,6.2,6.194,6.195,2874.0
+1700745120000,6.197,6.206,6.197,6.206,2483.0
+1700745180000,6.206,6.215,6.203,6.203,8486.6
+1700745240000,6.204,6.212,6.201,6.21,4050.6
+1700745300000,6.21,6.214,6.207,6.208,2443.3
+1700745360000,6.209,6.215,6.209,6.212,2375.0
+1700745420000,6.213,6.213,6.209,6.212,1765.2
+1700745480000,6.213,6.218,6.211,6.214,1886.1
+1700745540000,6.215,6.219,6.215,6.219,1466.5
+1700745600000,6.218,6.229,6.215,6.227,3402.5
+1700745660000,6.227,6.241,6.227,6.231,7833.2
+1700745720000,6.231,6.247,6.226,6.243,6119.7
+1700745780000,6.243,6.249,6.239,6.243,3404.5
+1700745840000,6.243,6.245,6.24,6.241,11159.7
+1700745900000,6.242,6.245,6.24,6.242,2549.1
+1700745960000,6.242,6.248,6.241,6.247,3615.4
+1700746020000,6.244,6.25,6.24,6.243,6533.4
+1700746080000,6.243,6.247,6.24,6.247,3781.1
+1700746140000,6.248,6.262,6.245,6.245,7174.6
+1700746200000,6.245,6.256,6.245,6.246,5739.4
+1700746260000,6.247,6.254,6.245,6.253,2372.3
+1700746320000,6.251,6.252,6.24,6.24,1896.4
+1700746380000,6.241,6.251,6.241,6.25,5888.6
+1700746440000,6.251,6.255,6.248,6.248,2884.8
+1700746500000,6.248,6.25,6.241,6.241,2728.4
+1700746560000,6.241,6.241,6.23,6.232,20941.0
+1700746620000,6.232,6.234,6.224,6.234,3381.9
+1700746680000,6.234,6.235,6.231,6.231,1935.4
+1700746740000,6.231,6.232,6.228,6.232,922.5
+1700746800000,6.233,6.235,6.224,6.226,3198.5
+1700746860000,6.226,6.226,6.218,6.222,2707.0
+1700746920000,6.222,6.226,6.219,6.221,1924.1
+1700746980000,6.221,6.224,6.22,6.223,2452.7
+1700747040000,6.222,6.222,6.217,6.217,753.9
+1700747100000,6.218,6.239,6.217,6.238,3275.8
+1700747160000,6.237,6.237,6.215,6.222,4762.5
+1700747220000,6.223,6.224,6.22,6.224,1422.5
+1700747280000,6.224,6.224,6.203,6.206,4809.1
+1700747340000,6.206,6.206,6.196,6.2,3242.3
+1700747400000,6.201,6.212,6.201,6.206,2751.4
+1700747460000,6.206,6.206,6.2,6.202,4738.3
+1700747520000,6.202,6.207,6.198,6.2,5828.7
+1700747580000,6.199,6.206,6.191,6.203,5559.9
+1700747640000,6.206,6.217,6.205,6.217,1976.6
+1700747700000,6.218,6.223,6.212,6.216,3416.7
+1700747760000,6.217,6.223,6.215,6.222,2989.9
+1700747820000,6.223,6.231,6.221,6.227,5196.9
+1700747880000,6.23,6.241,6.225,6.233,6749.5
+1700747940000,6.233,6.247,6.233,6.247,2440.0
+1700748000000,6.247,6.247,6.238,6.24,5492.6
+1700748060000,6.241,6.25,6.236,6.244,3163.2
+1700748120000,6.244,6.254,6.241,6.249,3232.9
+1700748180000,6.248,6.251,6.237,6.237,3912.0
+1700748240000,6.237,6.243,6.237,6.239,1811.1
+1700748300000,6.238,6.243,6.234,6.243,3376.3
+1700748360000,6.243,6.243,6.233,6.235,2095.0
+1700748420000,6.235,6.245,6.235,6.243,2153.6
+1700748480000,6.243,6.248,6.239,6.242,2282.6
+1700748540000,6.242,6.242,6.228,6.231,5075.2
+1700748600000,6.232,6.232,6.221,6.225,2061.2
+1700748660000,6.223,6.224,6.216,6.221,4538.3
+1700748720000,6.222,6.252,6.222,6.245,12140.1
+1700748780000,6.246,6.254,6.245,6.248,5379.1
+1700748840000,6.248,6.26,6.244,6.254,8339.6
+1700748900000,6.255,6.258,6.252,6.252,1107.9
+1700748960000,6.252,6.262,6.245,6.26,2366.7
+1700749020000,6.261,6.263,6.256,6.259,2699.1
+1700749080000,6.258,6.27,6.257,6.264,9772.6
+1700749140000,6.264,6.268,6.257,6.262,4069.3
+1700749200000,6.26,6.26,6.25,6.251,2181.3
+1700749260000,6.25,6.25,6.223,6.228,13201.0
+1700749320000,6.228,6.231,6.221,6.224,4759.0
+1700749380000,6.225,6.235,6.222,6.235,4150.2
+1700749440000,6.235,6.241,6.222,6.224,4688.3
+1700749500000,6.226,6.239,6.226,6.236,2170.7
+1700749560000,6.237,6.237,6.224,6.224,1072.8
+1700749620000,6.223,6.225,6.222,6.223,1480.5
+1700749680000,6.224,6.23,6.224,6.227,1955.8
+1700749740000,6.227,6.229,6.223,6.229,449.8
+1700749800000,6.229,6.247,6.228,6.246,4380.2
+1700749860000,6.248,6.251,6.238,6.242,4799.1
+1700749920000,6.243,6.248,6.232,6.243,3659.3
+1700749980000,6.244,6.254,6.244,6.252,2581.9
+1700750040000,6.251,6.256,6.249,6.253,1648.7
+1700750100000,6.253,6.256,6.245,6.246,2784.1
+1700750160000,6.245,6.248,6.244,6.248,1171.5
+1700750220000,6.249,6.254,6.249,6.254,647.8
+1700750280000,6.254,6.26,6.253,6.256,1971.3
+1700750340000,6.256,6.257,6.244,6.248,2834.4
+1700750400000,6.245,6.245,6.207,6.215,83708.8
+1700750460000,6.215,6.218,6.213,6.215,5896.0
+1700750520000,6.215,6.215,6.205,6.21,3314.4
+1700750580000,6.211,6.216,6.208,6.208,3250.6
+1700750640000,6.21,6.211,6.188,6.199,15574.3
+1700750700000,6.199,6.199,6.19,6.196,5136.5
+1700750760000,6.196,6.198,6.193,6.197,2179.2
+1700750820000,6.196,6.198,6.189,6.192,3554.5
+1700750880000,6.191,6.198,6.191,6.198,1679.6
+1700750940000,6.199,6.205,6.198,6.204,3069.7
+1700751000000,6.203,6.204,6.192,6.194,4889.5
+1700751060000,6.193,6.193,6.175,6.177,8385.5
+1700751120000,6.178,6.179,6.16,6.166,9330.9
+1700751180000,6.167,6.173,6.167,6.171,3371.5
+1700751240000,6.17,6.176,6.165,6.171,7923.1
+1700751300000,6.17,6.179,6.166,6.174,7540.5
+1700751360000,6.173,6.176,6.168,6.171,4338.4
+1700751420000,6.171,6.188,6.168,6.181,25456.2
+1700751480000,6.181,6.182,6.173,6.173,2542.7
+1700751540000,6.172,6.174,6.169,6.17,4608.2
+1700751600000,6.171,6.181,6.17,6.174,4322.0
+1700751660000,6.174,6.187,6.174,6.186,1588.6
+1700751720000,6.188,6.197,6.185,6.187,5096.3
+1700751780000,6.187,6.196,6.183,6.196,3437.7
+1700751840000,6.195,6.196,6.18,6.181,1345.7
+1700751900000,6.181,6.193,6.181,6.193,4490.5
+1700751960000,6.194,6.197,6.191,6.194,2195.9
+1700752020000,6.196,6.196,6.185,6.192,2729.9
+1700752080000,6.192,6.194,6.173,6.181,3535.8
+1700752140000,6.182,6.189,6.178,6.185,1834.8
+1700752200000,6.185,6.186,6.184,6.186,2844.9
+1700752260000,6.186,6.187,6.174,6.174,2900.7
+1700752320000,6.174,6.175,6.151,6.152,18519.9
+1700752380000,6.151,6.157,6.151,6.154,3078.9
+1700752440000,6.155,6.156,6.137,6.15,10513.9
+1700752500000,6.15,6.154,6.143,6.153,5736.0
+1700752560000,6.152,6.159,6.151,6.158,3467.2
+1700752620000,6.159,6.161,6.148,6.15,4905.1
+1700752680000,6.151,6.155,6.144,6.145,2814.2
+1700752740000,6.144,6.147,6.128,6.135,6493.0
+1700752800000,6.135,6.138,6.118,6.119,7776.3
+1700752860000,6.119,6.125,6.102,6.118,16734.8
+1700752920000,6.117,6.126,6.106,6.126,8293.6
+1700752980000,6.125,6.129,6.112,6.128,6527.0
+1700753040000,6.129,6.131,6.117,6.12,5053.3
+1700753100000,6.12,6.128,6.09,6.106,37100.0
+1700753160000,6.107,6.12,6.089,6.093,18507.5
+1700753220000,6.093,6.111,6.093,6.107,20514.8
+1700753280000,6.107,6.124,6.107,6.123,9270.4
+1700753340000,6.125,6.13,6.116,6.122,7078.2
+1700753400000,6.122,6.122,6.111,6.113,5181.3
+1700753460000,6.112,6.113,6.102,6.112,7992.7
+1700753520000,6.112,6.122,6.11,6.121,3908.2
+1700753580000,6.122,6.139,6.122,6.138,6344.1
+1700753640000,6.137,6.142,6.134,6.136,3817.1
+1700753700000,6.137,6.154,6.137,6.152,4629.7
+1700753760000,6.152,6.155,6.14,6.146,5111.0
+1700753820000,6.146,6.147,6.14,6.14,3210.0
+1700753880000,6.142,6.154,6.142,6.148,3620.7
+1700753940000,6.148,6.148,6.137,6.141,2413.7
+1700754000000,6.14,6.14,6.13,6.14,2739.1
+1700754060000,6.141,6.154,6.141,6.148,4261.1
+1700754120000,6.15,6.158,6.149,6.155,2421.5
+1700754180000,6.155,6.155,6.153,6.154,1061.9
+1700754240000,6.154,6.154,6.148,6.15,1526.7
+1700754300000,6.149,6.154,6.141,6.142,2770.6
+1700754360000,6.143,6.144,6.128,6.13,1276.5
+1700754420000,6.13,6.141,6.125,6.141,2032.6
+1700754480000,6.142,6.149,6.129,6.132,3570.1
+1700754540000,6.133,6.144,6.125,6.136,5515.9
+1700754600000,6.136,6.139,6.129,6.129,1916.8
+1700754660000,6.13,6.13,6.118,6.13,3571.8
+1700754720000,6.129,6.129,6.108,6.109,4057.3
+1700754780000,6.11,6.12,6.109,6.116,4197.8
+1700754840000,6.116,6.118,6.1,6.118,8071.2
+1700754900000,6.118,6.125,6.108,6.116,4205.8
+1700754960000,6.116,6.125,6.11,6.112,1716.6
+1700755020000,6.111,6.111,6.085,6.104,19287.1
+1700755080000,6.107,6.115,6.107,6.113,1826.6
+1700755140000,6.113,6.115,6.106,6.109,4798.1
+1700755200000,6.111,6.124,6.11,6.123,6399.5
+1700755260000,6.122,6.126,6.115,6.125,3726.1
+1700755320000,6.126,6.128,6.11,6.122,14910.7
+1700755380000,6.122,6.131,6.122,6.13,4259.6
+1700755440000,6.131,6.136,6.124,6.136,8163.0
+1700755500000,6.136,6.146,6.136,6.146,7955.8
+1700755560000,6.146,6.152,6.146,6.152,3104.4
+1700755620000,6.153,6.171,6.153,6.171,9950.6
+1700755680000,6.17,6.175,6.166,6.175,3400.0
+1700755740000,6.176,6.186,6.176,6.185,8206.9
+1700755800000,6.186,6.188,6.185,6.185,4038.6
+1700755860000,6.186,6.19,6.172,6.181,4352.1
+1700755920000,6.18,6.187,6.179,6.187,2058.5
+1700755980000,6.186,6.192,6.185,6.19,2804.7
+1700756040000,6.191,6.201,6.19,6.201,3530.7
+1700756100000,6.199,6.204,6.197,6.202,3440.4
+1700756160000,6.202,6.215,6.202,6.212,3883.7
+1700756220000,6.213,6.213,6.205,6.206,4237.1
+1700756280000,6.206,6.213,6.203,6.21,3626.8
+1700756340000,6.211,6.213,6.203,6.211,2716.9
+1700756400000,6.21,6.214,6.203,6.213,2836.0
+1700756460000,6.213,6.218,6.212,6.218,2629.0
+1700756520000,6.219,6.223,6.212,6.212,5460.7
+1700756580000,6.213,6.226,6.212,6.225,6371.1
+1700756640000,6.226,6.23,6.217,6.219,3882.6
+1700756700000,6.217,6.222,6.216,6.216,2416.5
+1700756760000,6.215,6.215,6.208,6.21,2678.0
+1700756820000,6.211,6.217,6.21,6.215,7431.0
+1700756880000,6.215,6.221,6.215,6.221,4126.9
+1700756940000,6.222,6.222,6.211,6.213,2000.8
+1700757000000,6.212,6.218,6.211,6.213,2833.4
+1700757060000,6.213,6.218,6.207,6.207,2206.1
+1700757120000,6.206,6.211,6.196,6.209,5156.9
+1700757180000,6.209,6.21,6.199,6.209,3032.0
+1700757240000,6.209,6.211,6.206,6.207,1094.6
+1700757300000,6.208,6.21,6.201,6.21,1877.8
+1700757360000,6.21,6.212,6.198,6.198,1627.4
+1700757420000,6.198,6.203,6.186,6.189,2728.9
+1700757480000,6.189,6.197,6.187,6.195,2263.2
+1700757540000,6.193,6.194,6.183,6.186,6257.3
+1700757600000,6.187,6.188,6.181,6.182,1869.7
+1700757660000,6.181,6.185,6.173,6.177,5282.1
+1700757720000,6.18,6.187,6.179,6.184,3916.4
+1700757780000,6.183,6.183,6.173,6.174,3692.0
+1700757840000,6.174,6.178,6.168,6.17,2513.3
+1700757900000,6.167,6.168,6.165,6.165,1057.9
+1700757960000,6.164,6.168,6.16,6.165,3516.1
+1700758020000,6.166,6.185,6.166,6.172,6293.9
+1700758080000,6.174,6.183,6.171,6.173,3358.5
+1700758140000,6.172,6.179,6.169,6.172,2689.7
+1700758200000,6.171,6.18,6.168,6.169,2230.0
+1700758260000,6.169,6.174,6.167,6.17,788.5
+1700758320000,6.171,6.172,6.167,6.168,1239.7
+1700758380000,6.168,6.18,6.168,6.177,3429.1
+1700758440000,6.178,6.186,6.178,6.184,1923.3
+1700758500000,6.184,6.19,6.183,6.19,608.5
+1700758560000,6.189,6.189,6.184,6.187,1263.8
+1700758620000,6.187,6.189,6.176,6.177,1126.4
+1700758680000,6.178,6.181,6.176,6.177,1149.0
+1700758740000,6.177,6.182,6.177,6.179,768.5
+1700758800000,6.179,6.18,6.176,6.179,2164.3
+1700758860000,6.179,6.187,6.178,6.183,1824.2
+1700758920000,6.18,6.192,6.178,6.191,1474.0
+1700758980000,6.19,6.197,6.188,6.195,1010.4
+1700759040000,6.194,6.194,6.188,6.191,1220.7
+1700759100000,6.192,6.199,6.192,6.199,1866.3
+1700759160000,6.199,6.204,6.194,6.201,4678.4
+1700759220000,6.2,6.203,6.193,6.203,3788.6
+1700759280000,6.203,6.204,6.199,6.203,1174.2
+1700759340000,6.204,6.207,6.203,6.206,2437.2
+1700759400000,6.205,6.205,6.198,6.202,2024.3
+1700759460000,6.202,6.207,6.188,6.19,5136.4
+1700759520000,6.19,6.195,6.182,6.191,4256.3
+1700759580000,6.193,6.199,6.193,6.199,2028.4
+1700759640000,6.199,6.204,6.195,6.197,5848.5
+1700759700000,6.197,6.199,6.195,6.198,3096.3
+1700759760000,6.199,6.203,6.196,6.203,2684.1
+1700759820000,6.203,6.207,6.202,6.207,1219.6
+1700759880000,6.207,6.214,6.206,6.211,3432.3
+1700759940000,6.211,6.214,6.209,6.21,1651.3
+1700760000000,6.213,6.22,6.213,6.219,1269.9
+1700760060000,6.219,6.223,6.214,6.219,5471.2
+1700760120000,6.217,6.217,6.211,6.212,2423.3
+1700760180000,6.212,6.214,6.21,6.212,1615.2
+1700760240000,6.212,6.213,6.21,6.211,1073.7
+1700760300000,6.211,6.214,6.21,6.211,1672.1
+1700760360000,6.211,6.218,6.211,6.214,2521.5
+1700760420000,6.213,6.215,6.211,6.212,1005.9
+1700760480000,6.211,6.211,6.203,6.206,1848.7
+1700760540000,6.205,6.212,6.205,6.212,1033.9
+1700760600000,6.212,6.212,6.207,6.212,1317.3
+1700760660000,6.213,6.216,6.2,6.202,7509.8
+1700760720000,6.203,6.206,6.2,6.205,1439.0
+1700760780000,6.205,6.208,6.204,6.204,1741.5
+1700760840000,6.205,6.205,6.197,6.2,2814.7
+1700760900000,6.2,6.202,6.194,6.196,1773.2
+1700760960000,6.197,6.2,6.195,6.197,1051.9
+1700761020000,6.198,6.202,6.192,6.193,1673.5
+1700761080000,6.194,6.2,6.193,6.196,1914.2
+1700761140000,6.197,6.208,6.197,6.206,2424.4
+1700761200000,6.207,6.218,6.207,6.218,18368.8
+1700761260000,6.217,6.227,6.215,6.225,2763.0
+1700761320000,6.225,6.227,6.219,6.22,2973.0
+1700761380000,6.219,6.219,6.211,6.211,501.3
+1700761440000,6.21,6.215,6.21,6.211,3079.6
+1700761500000,6.211,6.219,6.209,6.218,8742.4
+1700761560000,6.216,6.226,6.215,6.226,1497.0
+1700761620000,6.223,6.223,6.217,6.22,3205.3
+1700761680000,6.221,6.225,6.221,6.222,991.3
+1700761740000,6.222,6.222,6.216,6.218,1884.7
+1700761800000,6.218,6.222,6.214,6.222,767.3
+1700761860000,6.222,6.222,6.207,6.208,1421.6
+1700761920000,6.207,6.214,6.207,6.213,799.7
+1700761980000,6.213,6.213,6.209,6.209,2286.4
+1700762040000,6.211,6.215,6.211,6.214,968.8
+1700762100000,6.213,6.216,6.21,6.216,900.9
+1700762160000,6.216,6.216,6.207,6.207,1105.1
+1700762220000,6.208,6.208,6.2,6.206,3830.1
+1700762280000,6.204,6.212,6.203,6.212,1563.0
+1700762340000,6.212,6.213,6.21,6.213,754.7
+1700762400000,6.213,6.218,6.202,6.209,11686.7
+1700762460000,6.209,6.209,6.196,6.203,8122.1
+1700762520000,6.203,6.205,6.202,6.205,794.2
+1700762580000,6.206,6.209,6.198,6.199,2155.3
+1700762640000,6.2,6.211,6.2,6.209,2254.6
+1700762700000,6.21,6.232,6.206,6.23,3779.1
+1700762760000,6.23,6.231,6.222,6.226,4729.6
+1700762820000,6.228,6.239,6.226,6.227,5807.4
+1700762880000,6.228,6.233,6.226,6.228,1293.7
+1700762940000,6.228,6.232,6.221,6.221,5986.7
+1700763000000,6.222,6.227,6.222,6.227,1628.1
+1700763060000,6.228,6.23,6.216,6.216,3763.0
+1700763120000,6.216,6.223,6.216,6.223,1876.4
+1700763180000,6.223,6.223,6.217,6.219,1862.0
+1700763240000,6.219,6.223,6.219,6.219,403.2
+1700763300000,6.221,6.223,6.218,6.222,1274.0
+1700763360000,6.222,6.223,6.219,6.221,1180.3
+1700763420000,6.221,6.227,6.221,6.227,1216.4
+1700763480000,6.228,6.234,6.228,6.233,2488.2
+1700763540000,6.232,6.233,6.229,6.232,2318.4
+1700763600000,6.233,6.235,6.231,6.231,1493.4
+1700763660000,6.231,6.233,6.225,6.225,1638.8
+1700763720000,6.224,6.228,6.219,6.222,918.5
+1700763780000,6.222,6.222,6.214,6.218,2937.9
+1700763840000,6.218,6.22,6.216,6.219,665.4
+1700763900000,6.219,6.225,6.217,6.223,2329.2
+1700763960000,6.223,6.223,6.217,6.217,1218.3
+1700764020000,6.216,6.219,6.209,6.21,866.1
+1700764080000,6.209,6.21,6.204,6.207,2129.5
+1700764140000,6.206,6.207,6.204,6.205,1512.7
+1700764200000,6.206,6.214,6.201,6.213,2375.5
+1700764260000,6.213,6.218,6.213,6.217,1995.2
+1700764320000,6.217,6.22,6.216,6.216,1544.7
+1700764380000,6.218,6.219,6.207,6.212,3626.9
+1700764440000,6.212,6.217,6.208,6.214,6087.0
+1700764500000,6.214,6.215,6.21,6.214,2157.8
+1700764560000,6.214,6.216,6.207,6.207,1686.7
+1700764620000,6.207,6.218,6.206,6.208,1587.9
+1700764680000,6.208,6.219,6.208,6.219,482.2
+1700764740000,6.22,6.221,6.207,6.209,1743.1
+1700764800000,6.209,6.211,6.208,6.211,1137.8
+1700764860000,6.209,6.21,6.204,6.208,2135.9
+1700764920000,6.208,6.209,6.195,6.197,1188.6
+1700764980000,6.194,6.194,6.192,6.193,1912.9
+1700765040000,6.194,6.196,6.186,6.189,6987.9
+1700765100000,6.19,6.199,6.19,6.193,6417.4
+1700765160000,6.193,6.202,6.192,6.202,2757.9
+1700765220000,6.202,6.207,6.2,6.207,1493.2
+1700765280000,6.207,6.209,6.206,6.209,720.1
+1700765340000,6.209,6.216,6.208,6.216,1434.7
+1700765400000,6.217,6.221,6.215,6.218,1850.2
+1700765460000,6.218,6.219,6.214,6.214,2535.8
+1700765520000,6.215,6.218,6.211,6.215,1997.2
+1700765580000,6.214,6.216,6.208,6.213,1593.9
+1700765640000,6.214,6.217,6.213,6.216,1802.0
+1700765700000,6.215,6.216,6.214,6.214,625.7
+1700765760000,6.215,6.217,6.207,6.212,2244.0
+1700765820000,6.213,6.215,6.211,6.212,367.3
+1700765880000,6.21,6.21,6.205,6.207,1564.1
+1700765940000,6.208,6.214,6.207,6.212,496.1
+1700766000000,6.212,6.222,6.21,6.211,4436.0
+1700766060000,6.211,6.211,6.203,6.203,989.7
+1700766120000,6.203,6.203,6.19,6.19,876.7
+1700766180000,6.19,6.19,6.18,6.181,3923.2
+1700766240000,6.18,6.18,6.169,6.169,4228.4
+1700766300000,6.168,6.168,6.153,6.159,11933.2
+1700766360000,6.159,6.163,6.157,6.163,1361.6
+1700766420000,6.163,6.17,6.162,6.169,4311.2
+1700766480000,6.168,6.168,6.155,6.158,3793.5
+1700766540000,6.159,6.164,6.152,6.164,3391.9
+1700766600000,6.165,6.166,6.162,6.166,2331.9
+1700766660000,6.166,6.166,6.154,6.159,2749.3
+1700766720000,6.158,6.164,6.157,6.163,1658.9
+1700766780000,6.164,6.173,6.164,6.172,2494.3
+1700766840000,6.172,6.174,6.17,6.17,898.0
+1700766900000,6.171,6.179,6.171,6.179,1190.2
+1700766960000,6.178,6.188,6.178,6.185,1781.5
+1700767020000,6.185,6.194,6.182,6.192,3453.2
+1700767080000,6.192,6.198,6.189,6.193,3423.3
+1700767140000,6.194,6.197,6.19,6.191,1117.9
+1700767200000,6.19,6.193,6.179,6.184,1660.1
+1700767260000,6.186,6.189,6.176,6.178,1888.8
+1700767320000,6.179,6.182,6.171,6.182,1532.2
+1700767380000,6.182,6.182,6.174,6.174,410.0
+1700767440000,6.174,6.179,6.172,6.172,443.8
+1700767500000,6.171,6.171,6.164,6.167,2894.8
+1700767560000,6.168,6.173,6.162,6.167,2932.0
+1700767620000,6.167,6.182,6.167,6.182,3795.3
+1700767680000,6.181,6.181,6.175,6.178,2211.1
+1700767740000,6.178,6.18,6.177,6.179,1576.0
+1700767800000,6.179,6.179,6.177,6.178,994.6
+1700767860000,6.178,6.18,6.178,6.179,778.2
+1700767920000,6.178,6.182,6.174,6.174,1980.5
+1700767980000,6.173,6.184,6.172,6.184,1041.8
+1700768040000,6.184,6.189,6.184,6.188,2087.3
+1700768100000,6.188,6.193,6.185,6.193,2484.0
+1700768160000,6.194,6.198,6.187,6.191,1652.3
+1700768220000,6.19,6.195,6.19,6.192,1136.3
+1700768280000,6.193,6.194,6.192,6.194,961.8
+1700768340000,6.194,6.194,6.178,6.183,4212.2
+1700768400000,6.184,6.197,6.184,6.197,1224.0
+1700768460000,6.197,6.199,6.193,6.199,2912.2
+1700768520000,6.197,6.197,6.19,6.191,870.4
+1700768580000,6.191,6.191,6.184,6.185,1013.6
+1700768640000,6.186,6.19,6.185,6.185,3535.5
+1700768700000,6.188,6.208,6.188,6.206,3278.0
+1700768760000,6.206,6.209,6.199,6.2,2552.5
+1700768820000,6.199,6.202,6.198,6.199,1215.9
+1700768880000,6.199,6.202,6.199,6.202,608.9
+1700768940000,6.202,6.214,6.2,6.21,2318.3
+1700769000000,6.21,6.223,6.207,6.213,5951.6
+1700769060000,6.216,6.225,6.216,6.225,3878.0
+1700769120000,6.226,6.23,6.208,6.211,11197.8
+1700769180000,6.211,6.22,6.21,6.216,5864.7
+1700769240000,6.216,6.22,6.215,6.215,1231.7
+1700769300000,6.214,6.216,6.206,6.208,2062.4
+1700769360000,6.208,6.208,6.204,6.206,988.4
+1700769420000,6.207,6.208,6.196,6.196,1499.9
+1700769480000,6.195,6.199,6.192,6.192,1114.7
+1700769540000,6.193,6.197,6.19,6.192,1658.2
+1700769600000,6.191,6.199,6.184,6.198,7777.6
+1700769660000,6.197,6.201,6.194,6.2,1425.6
+1700769720000,6.201,6.201,6.189,6.189,1525.3
+1700769780000,6.191,6.197,6.189,6.196,1395.4
+1700769840000,6.196,6.197,6.193,6.197,701.0
+1700769900000,6.198,6.209,6.198,6.209,3614.3
+1700769960000,6.208,6.215,6.206,6.215,894.9
+1700770020000,6.215,6.218,6.215,6.218,2756.6
+1700770080000,6.219,6.223,6.206,6.214,5079.6
+1700770140000,6.213,6.228,6.21,6.223,5548.9
+1700770200000,6.222,6.222,6.21,6.212,4857.5
+1700770260000,6.212,6.212,6.202,6.202,1705.2
+1700770320000,6.202,6.206,6.2,6.206,3775.8
+1700770380000,6.204,6.207,6.203,6.203,897.2
+1700770440000,6.204,6.211,6.204,6.204,593.0
+1700770500000,6.204,6.208,6.202,6.205,1492.1
+1700770560000,6.206,6.214,6.206,6.213,806.0
+1700770620000,6.213,6.218,6.213,6.214,1308.4
+1700770680000,6.214,6.214,6.208,6.212,1819.5
+1700770740000,6.213,6.22,6.211,6.219,1252.1
+1700770800000,6.219,6.219,6.21,6.218,1112.3
+1700770860000,6.218,6.22,6.215,6.216,1633.4
+1700770920000,6.216,6.219,6.208,6.208,3467.5
+1700770980000,6.209,6.226,6.207,6.226,4623.0
+1700771040000,6.227,6.228,6.222,6.227,1021.3
+1700771100000,6.226,6.226,6.221,6.222,1611.4
+1700771160000,6.223,6.227,6.221,6.221,1059.4
+1700771220000,6.222,6.226,6.221,6.221,725.4
+1700771280000,6.221,6.223,6.22,6.22,2373.4
+1700771340000,6.221,6.226,6.221,6.223,663.8
+1700771400000,6.224,6.227,6.216,6.219,1293.4
+1700771460000,6.218,6.22,6.209,6.213,1844.1
+1700771520000,6.214,6.216,6.203,6.203,1835.8
+1700771580000,6.202,6.202,6.2,6.202,1698.7
+1700771640000,6.202,6.208,6.202,6.205,1895.7
+1700771700000,6.205,6.205,6.197,6.198,1128.1
+1700771760000,6.197,6.197,6.189,6.192,2136.7
+1700771820000,6.191,6.191,6.184,6.185,2983.6
+1700771880000,6.185,6.19,6.183,6.188,3219.7
+1700771940000,6.189,6.193,6.184,6.187,2698.5
+1700772000000,6.189,6.194,6.186,6.191,1530.8
+1700772060000,6.191,6.193,6.183,6.193,3416.7
+1700772120000,6.194,6.197,6.193,6.196,1517.5
+1700772180000,6.195,6.196,6.191,6.192,1210.5
+1700772240000,6.192,6.192,6.188,6.19,387.9
+1700772300000,6.189,6.193,6.175,6.177,3466.6
+1700772360000,6.177,6.185,6.169,6.185,5280.6
+1700772420000,6.185,6.188,6.184,6.187,958.5
+1700772480000,6.187,6.198,6.187,6.195,1581.0
+1700772540000,6.196,6.199,6.194,6.196,1800.6
+1700772600000,6.196,6.197,6.187,6.197,1480.0
+1700772660000,6.196,6.201,6.193,6.201,1716.6
+1700772720000,6.201,6.203,6.198,6.202,1072.4
+1700772780000,6.202,6.202,6.2,6.202,914.5
+1700772840000,6.202,6.205,6.202,6.204,796.8
+1700772900000,6.205,6.206,6.201,6.204,970.1
+1700772960000,6.204,6.204,6.196,6.196,1549.1
+1700773020000,6.197,6.207,6.197,6.205,1115.0
+1700773080000,6.205,6.208,6.203,6.203,1916.4
+1700773140000,6.203,6.207,6.201,6.203,727.9
+1700773200000,6.202,6.206,6.201,6.201,889.8
+1700773260000,6.202,6.216,6.202,6.21,5604.5
+1700773320000,6.21,6.212,6.206,6.212,1181.1
+1700773380000,6.213,6.216,6.21,6.214,2049.3
+1700773440000,6.215,6.219,6.212,6.218,2817.7
+1700773500000,6.218,6.224,6.216,6.223,2549.3
+1700773560000,6.223,6.226,6.22,6.223,1984.3
+1700773620000,6.224,6.23,6.224,6.229,1498.4
+1700773680000,6.229,6.233,6.221,6.233,2772.0
+1700773740000,6.232,6.239,6.232,6.236,2389.0
+1700773800000,6.236,6.238,6.228,6.233,4302.6
+1700773860000,6.233,6.237,6.23,6.236,2100.1
+1700773920000,6.235,6.236,6.228,6.228,2948.6
+1700773980000,6.227,6.23,6.225,6.225,1391.8
+1700774040000,6.228,6.233,6.226,6.232,1950.3
+1700774100000,6.23,6.23,6.219,6.219,3267.5
+1700774160000,6.22,6.231,6.218,6.23,2747.5
+1700774220000,6.231,6.232,6.223,6.226,1427.3
+1700774280000,6.225,6.225,6.22,6.221,585.5
+1700774340000,6.222,6.222,6.217,6.219,617.1
+1700774400000,6.22,6.226,6.22,6.226,1471.2
+1700774460000,6.228,6.229,6.227,6.227,686.6
+1700774520000,6.228,6.234,6.225,6.225,2583.4
+1700774580000,6.228,6.236,6.227,6.236,2129.0
+1700774640000,6.233,6.234,6.22,6.223,908.8
+1700774700000,6.223,6.236,6.223,6.233,1814.4
+1700774760000,6.232,6.232,6.223,6.227,1037.6
+1700774820000,6.228,6.235,6.225,6.234,3127.1
+1700774880000,6.233,6.24,6.233,6.239,2044.8
+1700774940000,6.237,6.241,6.236,6.238,2994.1
+1700775000000,6.237,6.241,6.234,6.235,4169.8
+1700775060000,6.236,6.239,6.23,6.232,4921.8
+1700775120000,6.231,6.232,6.229,6.232,10554.0
+1700775180000,6.232,6.232,6.22,6.22,5687.7
+1700775240000,6.22,6.23,6.22,6.23,1147.4
+1700775300000,6.23,6.234,6.224,6.224,2482.4
+1700775360000,6.226,6.226,6.225,6.226,305.1
+1700775420000,6.227,6.229,6.224,6.224,450.6
+1700775480000,6.224,6.224,6.222,6.222,584.4
+1700775540000,6.222,6.222,6.21,6.214,2512.8
+1700775600000,6.214,6.223,6.214,6.217,1941.9
+1700775660000,6.217,6.221,6.217,6.22,1887.9
+1700775720000,6.22,6.222,6.22,6.22,485.3
+1700775780000,6.22,6.22,6.213,6.216,267.1
+1700775840000,6.217,6.223,6.215,6.223,2155.1
+1700775900000,6.223,6.223,6.217,6.218,768.4
+1700775960000,6.218,6.222,6.214,6.222,912.8
+1700776020000,6.222,6.222,6.213,6.218,698.4
+1700776080000,6.218,6.222,6.211,6.221,3057.0
+1700776140000,6.222,6.228,6.222,6.225,3119.9
+1700776200000,6.225,6.231,6.225,6.231,1968.8
+1700776260000,6.232,6.235,6.232,6.233,1672.6
+1700776320000,6.232,6.235,6.231,6.232,603.9
+1700776380000,6.232,6.236,6.229,6.23,1689.1
+1700776440000,6.23,6.23,6.222,6.225,3443.3
+1700776500000,6.226,6.233,6.226,6.226,1270.6
+1700776560000,6.226,6.227,6.223,6.227,1274.9
+1700776620000,6.227,6.234,6.227,6.233,909.5
+1700776680000,6.232,6.232,6.227,6.23,358.4
+1700776740000,6.231,6.235,6.23,6.23,1524.9
+1700776800000,6.23,6.235,6.226,6.227,968.0
+1700776860000,6.227,6.23,6.224,6.225,1068.8
+1700776920000,6.226,6.227,6.212,6.221,4692.0
+1700776980000,6.22,6.22,6.216,6.218,634.5
+1700777040000,6.218,6.219,6.216,6.217,395.5
+1700777100000,6.216,6.218,6.213,6.218,1810.9
+1700777160000,6.218,6.226,6.218,6.226,2125.1
+1700777220000,6.226,6.23,6.225,6.23,1662.7
+1700777280000,6.23,6.231,6.22,6.221,826.4
+1700777340000,6.222,6.23,6.222,6.226,1198.6
+1700777400000,6.226,6.226,6.224,6.224,309.3
+1700777460000,6.223,6.225,6.22,6.223,1837.7
+1700777520000,6.224,6.229,6.224,6.227,584.4
+1700777580000,6.227,6.227,6.226,6.226,2202.3
+1700777640000,6.227,6.23,6.227,6.23,1147.7
+1700777700000,6.229,6.234,6.229,6.232,2515.6
+1700777760000,6.233,6.234,6.233,6.234,268.3
+1700777820000,6.233,6.233,6.228,6.228,1266.1
+1700777880000,6.228,6.231,6.228,6.231,576.1
+1700777940000,6.232,6.232,6.231,6.232,172.1
+1700778000000,6.231,6.231,6.23,6.231,369.3
+1700778060000,6.231,6.236,6.231,6.236,1040.9
+1700778120000,6.236,6.236,6.228,6.233,1328.2
+1700778180000,6.233,6.233,6.224,6.225,1885.4
+1700778240000,6.225,6.225,6.214,6.216,1515.5
+1700778300000,6.214,6.216,6.209,6.21,2017.8
+1700778360000,6.209,6.215,6.209,6.215,2388.5
+1700778420000,6.216,6.229,6.216,6.227,1829.2
+1700778480000,6.228,6.234,6.228,6.232,1716.8
+1700778540000,6.232,6.234,6.232,6.234,769.2
+1700778600000,6.235,6.237,6.235,6.236,1615.9
+1700778660000,6.236,6.241,6.235,6.241,902.4
+1700778720000,6.242,6.242,6.239,6.241,727.2
+1700778780000,6.241,6.245,6.241,6.244,3143.7
+1700778840000,6.245,6.248,6.24,6.24,1215.7
+1700778900000,6.24,6.241,6.24,6.241,458.4
+1700778960000,6.241,6.244,6.241,6.243,267.7
+1700779020000,6.242,6.245,6.24,6.245,1759.5
+1700779080000,6.244,6.249,6.244,6.247,1404.3
+1700779140000,6.247,6.25,6.246,6.248,1040.1
+1700779200000,6.247,6.249,6.243,6.243,1642.1
+1700779260000,6.244,6.248,6.243,6.248,983.2
+1700779320000,6.249,6.254,6.249,6.25,1305.4
+1700779380000,6.248,6.248,6.245,6.245,231.2
+1700779440000,6.247,6.247,6.245,6.246,645.3
+1700779500000,6.246,6.251,6.246,6.25,1485.0
+1700779560000,6.25,6.25,6.245,6.246,914.2
+1700779620000,6.246,6.246,6.245,6.245,65.9
+1700779680000,6.245,6.247,6.245,6.245,738.3
+1700779740000,6.245,6.247,6.245,6.246,1100.0
+1700779800000,6.246,6.249,6.246,6.248,1009.2
+1700779860000,6.25,6.255,6.25,6.252,548.7
+1700779920000,6.253,6.254,6.251,6.252,548.7
+1700779980000,6.252,6.258,6.252,6.257,2397.7
+1700780040000,6.258,6.258,6.256,6.258,489.2
+1700780100000,6.259,6.259,6.257,6.257,193.4
+1700780160000,6.258,6.259,6.258,6.259,545.3
+1700780220000,6.259,6.265,6.259,6.265,1489.0
+1700780280000,6.264,6.265,6.258,6.258,2052.9
+1700780340000,6.258,6.261,6.257,6.26,1049.3
+1700780400000,6.26,6.265,6.259,6.264,1159.6
+1700780460000,6.264,6.265,6.262,6.262,678.2
+1700780520000,6.263,6.267,6.262,6.266,3353.8
+1700780580000,6.266,6.27,6.265,6.268,1000.7
+1700780640000,6.268,6.268,6.254,6.254,3438.2
+1700780700000,6.255,6.255,6.248,6.248,2831.8
+1700780760000,6.247,6.259,6.246,6.258,3083.1
+1700780820000,6.257,6.257,6.251,6.251,2212.4
+1700780880000,6.25,6.25,6.246,6.25,1132.4
+1700780940000,6.252,6.255,6.25,6.253,1005.1
+1700781000000,6.253,6.257,6.252,6.252,3947.9
+1700781060000,6.251,6.251,6.244,6.248,1775.5
+1700781120000,6.25,6.253,6.247,6.247,509.3
+1700781180000,6.248,6.252,6.248,6.25,1041.0
+1700781240000,6.25,6.255,6.25,6.252,901.7
+1700781300000,6.252,6.252,6.242,6.243,2252.3
+1700781360000,6.244,6.244,6.239,6.241,1892.5
+1700781420000,6.241,6.242,6.235,6.238,2386.3
+1700781480000,6.238,6.243,6.238,6.241,526.3
+1700781540000,6.241,6.241,6.233,6.233,996.9
+1700781600000,6.231,6.233,6.231,6.232,923.9
+1700781660000,6.232,6.234,6.228,6.228,1565.4
+1700781720000,6.227,6.232,6.225,6.23,1708.6
+1700781780000,6.23,6.23,6.227,6.227,633.3
+1700781840000,6.226,6.228,6.22,6.22,2974.1
+1700781900000,6.221,6.222,6.217,6.217,1028.3
+1700781960000,6.217,6.22,6.216,6.218,1408.8
+1700782020000,6.219,6.219,6.211,6.211,2798.5
+1700782080000,6.211,6.212,6.208,6.209,1823.5
+1700782140000,6.21,6.216,6.21,6.216,2839.4
+1700782200000,6.217,6.217,6.211,6.211,2061.2
+1700782260000,6.212,6.225,6.211,6.223,3680.7
+1700782320000,6.222,6.224,6.217,6.224,1554.3
+1700782380000,6.224,6.237,6.224,6.235,1892.1
+1700782440000,6.235,6.235,6.223,6.226,1003.8
+1700782500000,6.225,6.225,6.216,6.218,2887.6
+1700782560000,6.217,6.225,6.217,6.221,1933.7
+1700782620000,6.221,6.221,6.212,6.218,3883.0
+1700782680000,6.218,6.218,6.215,6.217,407.4
+1700782740000,6.218,6.221,6.21,6.216,1658.4
+1700782800000,6.218,6.22,6.217,6.218,592.0
+1700782860000,6.219,6.223,6.219,6.222,1427.9
+1700782920000,6.221,6.221,6.208,6.21,886.4
+1700782980000,6.211,6.217,6.208,6.216,1858.7
+1700783040000,6.216,6.216,6.21,6.21,1192.6
+1700783100000,6.209,6.21,6.204,6.205,1507.5
+1700783160000,6.206,6.207,6.2,6.204,4705.5
+1700783220000,6.207,6.211,6.201,6.202,4243.0
+1700783280000,6.202,6.209,6.199,6.209,3125.9
+1700783340000,6.208,6.212,6.204,6.211,652.6
+1700783400000,6.211,6.212,6.209,6.209,490.9
+1700783460000,6.209,6.211,6.209,6.209,391.6
+1700783520000,6.208,6.209,6.204,6.207,2406.3
+1700783580000,6.208,6.214,6.208,6.213,773.7
+1700783640000,6.213,6.213,6.209,6.209,757.8
+1700783700000,6.209,6.209,6.202,6.203,869.1
+1700783760000,6.203,6.215,6.203,6.213,1577.8
+1700783820000,6.214,6.215,6.211,6.211,451.1
+1700783880000,6.21,6.21,6.204,6.206,1410.8
+1700783940000,6.206,6.207,6.203,6.206,1200.2
+1700784000000,6.206,6.215,6.206,6.209,3065.3
+1700784060000,6.209,6.217,6.207,6.214,2212.6
+1700784120000,6.214,6.225,6.214,6.219,4333.9
+1700784180000,6.218,6.224,6.216,6.223,1317.6
+1700784240000,6.222,6.222,6.198,6.211,18792.7
+1700784300000,6.21,6.218,6.209,6.217,1096.7
+1700784360000,6.217,6.22,6.216,6.217,4329.4
+1700784420000,6.216,6.216,6.199,6.202,5306.0
+1700784480000,6.202,6.205,6.198,6.2,1543.5
+1700784540000,6.199,6.2,6.186,6.192,6668.6
+1700784600000,6.192,6.196,6.184,6.19,4632.1
+1700784660000,6.191,6.195,6.189,6.195,2933.2
+1700784720000,6.194,6.195,6.191,6.192,1481.5
+1700784780000,6.193,6.194,6.186,6.188,1294.7
+1700784840000,6.188,6.188,6.182,6.188,1008.0
+1700784900000,6.186,6.2,6.186,6.199,3275.2
+1700784960000,6.2,6.201,6.191,6.197,2046.6
+1700785020000,6.198,6.215,6.198,6.215,3480.5
+1700785080000,6.216,6.227,6.216,6.221,4093.3
+1700785140000,6.222,6.223,6.209,6.213,2982.0
+1700785200000,6.213,6.219,6.21,6.214,2450.9
+1700785260000,6.214,6.225,6.214,6.223,2148.8
+1700785320000,6.224,6.231,6.223,6.229,3579.3
+1700785380000,6.23,6.239,6.229,6.238,2174.4
+1700785440000,6.238,6.248,6.238,6.248,3160.6
+1700785500000,6.247,6.249,6.238,6.245,2873.4
+1700785560000,6.247,6.258,6.247,6.252,4294.9
+1700785620000,6.252,6.257,6.249,6.25,4155.1
+1700785680000,6.252,6.259,6.251,6.252,2610.6
+1700785740000,6.252,6.253,6.244,6.247,1949.1
+1700785800000,6.246,6.251,6.236,6.247,5218.7
+1700785860000,6.248,6.248,6.24,6.248,1973.6
+1700785920000,6.249,6.255,6.248,6.25,1951.2
+1700785980000,6.251,6.256,6.251,6.255,1526.8
+1700786040000,6.254,6.259,6.254,6.257,867.1
+1700786100000,6.257,6.257,6.25,6.256,2653.4
+1700786160000,6.255,6.262,6.254,6.26,1187.2
+1700786220000,6.259,6.26,6.254,6.254,1837.1
+1700786280000,6.253,6.26,6.248,6.256,1181.5
+1700786340000,6.256,6.259,6.251,6.256,1183.4
+1700786400000,6.255,6.257,6.252,6.253,758.1
+1700786460000,6.253,6.253,6.247,6.249,2756.2
+1700786520000,6.249,6.252,6.246,6.251,3157.8
+1700786580000,6.25,6.258,6.249,6.256,1888.3
+1700786640000,6.255,6.255,6.246,6.247,1037.8
+1700786700000,6.249,6.256,6.244,6.251,4801.1
+1700786760000,6.25,6.25,6.244,6.249,1364.2
+1700786820000,6.249,6.251,6.247,6.251,953.7
+1700786880000,6.249,6.249,6.243,6.243,668.0
+1700786940000,6.242,6.242,6.234,6.24,1462.1
+1700787000000,6.239,6.239,6.229,6.239,1491.4
+1700787060000,6.239,6.248,6.231,6.247,2192.0
+1700787120000,6.246,6.254,6.244,6.246,2291.1
+1700787180000,6.247,6.25,6.239,6.241,2644.9
+1700787240000,6.241,6.26,6.241,6.257,1152.1
+1700787300000,6.258,6.26,6.256,6.259,1200.8
+1700787360000,6.259,6.264,6.257,6.258,1994.6
+1700787420000,6.261,6.263,6.249,6.258,1976.6
+1700787480000,6.258,6.259,6.25,6.252,751.9
+1700787540000,6.254,6.256,6.252,6.253,1438.5
+1700787600000,6.253,6.266,6.25,6.266,2482.0
+1700787660000,6.266,6.266,6.254,6.259,1473.6
+1700787720000,6.259,6.259,6.252,6.257,1763.6
+1700787780000,6.255,6.264,6.254,6.264,2123.4
+1700787840000,6.266,6.293,6.265,6.279,27452.7
+1700787900000,6.279,6.288,6.277,6.285,4158.2
+1700787960000,6.286,6.289,6.279,6.279,3298.5
+1700788020000,6.279,6.289,6.274,6.286,4206.7
+1700788080000,6.285,6.287,6.272,6.274,4048.2
+1700788140000,6.275,6.276,6.27,6.276,1916.6
+1700788200000,6.276,6.278,6.273,6.275,1682.1
+1700788260000,6.275,6.275,6.262,6.264,3527.8
+1700788320000,6.264,6.271,6.263,6.271,1882.8
+1700788380000,6.271,6.272,6.264,6.265,2929.5
+1700788440000,6.266,6.274,6.266,6.273,1360.6
+1700788500000,6.274,6.287,6.273,6.287,2368.8
+1700788560000,6.286,6.29,6.275,6.276,7088.4
+1700788620000,6.276,6.277,6.271,6.275,952.6
+1700788680000,6.274,6.284,6.274,6.277,2517.6
+1700788740000,6.276,6.279,6.275,6.276,1282.3
+1700788800000,6.276,6.277,6.269,6.274,7974.8
+1700788860000,6.274,6.277,6.271,6.273,2721.4
+1700788920000,6.271,6.271,6.265,6.267,659.7
+1700788980000,6.266,6.279,6.264,6.276,2427.6
+1700789040000,6.276,6.276,6.268,6.271,1480.0
+1700789100000,6.272,6.275,6.272,6.272,1100.7
+1700789160000,6.273,6.276,6.268,6.268,3721.7
+1700789220000,6.267,6.268,6.262,6.267,2013.3
+1700789280000,6.268,6.275,6.268,6.275,769.3
+1700789340000,6.276,6.284,6.276,6.284,1351.9
+1700789400000,6.283,6.288,6.274,6.274,2018.6
+1700789460000,6.274,6.276,6.271,6.274,1702.3
+1700789520000,6.274,6.276,6.269,6.275,846.4
+1700789580000,6.275,6.278,6.269,6.275,3565.0
+1700789640000,6.275,6.276,6.271,6.271,3647.2
+1700789700000,6.271,6.275,6.269,6.274,5214.4
+1700789760000,6.274,6.277,6.254,6.261,9961.0
+1700789820000,6.259,6.261,6.249,6.251,4855.4
+1700789880000,6.25,6.252,6.248,6.248,1814.0
+1700789940000,6.25,6.256,6.249,6.256,1086.7
+1700790000000,6.256,6.256,6.242,6.244,9227.4
+1700790060000,6.246,6.248,6.242,6.246,2232.0
+1700790120000,6.245,6.246,6.237,6.241,1118.6
+1700790180000,6.24,6.243,6.239,6.24,1662.3
+1700790240000,6.241,6.242,6.241,6.242,199.4
+1700790300000,6.241,6.252,6.239,6.251,2381.4
+1700790360000,6.25,6.251,6.243,6.251,3382.9
+1700790420000,6.25,6.251,6.248,6.249,866.2
+1700790480000,6.25,6.25,6.249,6.249,36.4
+1700790540000,6.249,6.249,6.245,6.245,616.8
+1700790600000,6.245,6.248,6.24,6.24,1594.5
+1700790660000,6.242,6.244,6.239,6.242,2482.4
+1700790720000,6.242,6.247,6.24,6.242,2403.1
+1700790780000,6.242,6.246,6.237,6.246,1505.5
+1700790840000,6.246,6.247,6.242,6.242,1108.7
+1700790900000,6.243,6.251,6.242,6.251,1509.3
+1700790960000,6.251,6.254,6.251,6.253,643.7
+1700791020000,6.253,6.258,6.251,6.251,1572.1
+1700791080000,6.253,6.256,6.253,6.254,491.0
+1700791140000,6.253,6.254,6.251,6.254,438.0
+1700791200000,6.254,6.262,6.254,6.261,4748.8
+1700791260000,6.261,6.269,6.26,6.265,2155.8
+1700791320000,6.267,6.268,6.255,6.257,4734.9
+1700791380000,6.257,6.262,6.253,6.26,2835.6
+1700791440000,6.26,6.26,6.25,6.25,1540.0
+1700791500000,6.25,6.252,6.246,6.248,3513.9
+1700791560000,6.248,6.248,6.243,6.244,1484.4
+1700791620000,6.244,6.247,6.24,6.244,2967.1
+1700791680000,6.245,6.25,6.244,6.247,2078.6
+1700791740000,6.245,6.249,6.238,6.248,9141.3
+1700791800000,6.248,6.257,6.245,6.257,1446.2
+1700791860000,6.257,6.262,6.251,6.258,1695.5
+1700791920000,6.258,6.259,6.254,6.255,1646.5
+1700791980000,6.255,6.256,6.251,6.251,1231.4
+1700792040000,6.251,6.254,6.249,6.251,1477.2
+1700792100000,6.251,6.263,6.251,6.263,1593.7
+1700792160000,6.263,6.265,6.255,6.255,1854.0
+1700792220000,6.255,6.258,6.254,6.255,1567.1
+1700792280000,6.254,6.258,6.253,6.257,1377.1
+1700792340000,6.259,6.265,6.259,6.26,2484.5
+1700792400000,6.259,6.273,6.258,6.272,1978.7
+1700792460000,6.271,6.273,6.269,6.27,2290.8
+1700792520000,6.27,6.276,6.27,6.274,1525.8
+1700792580000,6.275,6.278,6.272,6.272,1563.5
+1700792640000,6.273,6.278,6.27,6.272,1925.8
+1700792700000,6.272,6.287,6.272,6.287,10593.0
+1700792760000,6.288,6.293,6.277,6.281,7561.1
+1700792820000,6.281,6.293,6.28,6.288,5741.1
+1700792880000,6.287,6.293,6.287,6.289,3045.3
+1700792940000,6.289,6.291,6.289,6.29,1239.7
+1700793000000,6.29,6.294,6.289,6.291,2597.7
+1700793060000,6.29,6.296,6.284,6.296,2807.6
+1700793120000,6.297,6.299,6.291,6.294,4250.9
+1700793180000,6.296,6.31,6.296,6.308,13224.3
+1700793240000,6.308,6.31,6.3,6.301,2256.5
+1700793300000,6.301,6.302,6.295,6.298,2839.1
+1700793360000,6.298,6.306,6.294,6.294,2769.1
+1700793420000,6.294,6.3,6.292,6.298,1319.8
+1700793480000,6.299,6.304,6.299,6.301,1812.2
+1700793540000,6.3,6.304,6.295,6.299,1644.4
+1700793600000,6.3,6.301,6.289,6.3,7559.1
+1700793660000,6.3,6.304,6.3,6.3,812.3
+1700793720000,6.3,6.31,6.3,6.306,2890.7
+1700793780000,6.305,6.31,6.305,6.306,3237.6
+1700793840000,6.307,6.316,6.305,6.314,5475.7
+1700793900000,6.314,6.316,6.308,6.309,2105.0
+1700793960000,6.308,6.308,6.297,6.3,1447.0
+1700794020000,6.298,6.299,6.289,6.294,4110.1
+1700794080000,6.293,6.301,6.293,6.301,1435.9
+1700794140000,6.301,6.305,6.295,6.299,5547.5
+1700794200000,6.299,6.314,6.298,6.308,4058.7
+1700794260000,6.31,6.311,6.305,6.306,851.6
+1700794320000,6.307,6.308,6.3,6.302,1159.5
+1700794380000,6.301,6.301,6.289,6.29,2710.8
+1700794440000,6.291,6.3,6.29,6.3,3687.9
+1700794500000,6.298,6.298,6.288,6.291,2670.5
+1700794560000,6.29,6.291,6.287,6.289,3659.7
+1700794620000,6.288,6.294,6.285,6.29,3998.5
+1700794680000,6.291,6.297,6.29,6.296,1247.5
+1700794740000,6.296,6.299,6.291,6.291,2725.1
+1700794800000,6.293,6.298,6.281,6.282,3423.0
+1700794860000,6.282,6.284,6.277,6.28,3502.5
+1700794920000,6.281,6.283,6.279,6.282,1241.1
+1700794980000,6.282,6.285,6.277,6.281,2073.4
+1700795040000,6.282,6.283,6.279,6.283,821.0
+1700795100000,6.282,6.3,6.28,6.288,7477.8
+1700795160000,6.289,6.291,6.284,6.288,1267.9
+1700795220000,6.288,6.292,6.28,6.28,6189.4
+1700795280000,6.28,6.286,6.277,6.285,1975.9
+1700795340000,6.284,6.287,6.28,6.286,2115.9
+1700795400000,6.285,6.288,6.284,6.287,579.0
+1700795460000,6.287,6.288,6.285,6.287,760.3
+1700795520000,6.287,6.289,6.285,6.286,1594.4
+1700795580000,6.286,6.291,6.281,6.281,3600.8
+1700795640000,6.28,6.283,6.28,6.281,1321.9
+1700795700000,6.281,6.288,6.281,6.287,3375.2
+1700795760000,6.286,6.289,6.284,6.287,660.7
+1700795820000,6.288,6.29,6.285,6.286,2657.7
+1700795880000,6.284,6.286,6.28,6.281,1553.6
+1700795940000,6.283,6.286,6.281,6.285,738.0
+1700796000000,6.286,6.289,6.285,6.286,1402.8
+1700796060000,6.285,6.293,6.284,6.289,2158.6
+1700796120000,6.289,6.29,6.281,6.284,2288.8
+1700796180000,6.284,6.284,6.277,6.28,1191.7
+1700796240000,6.279,6.28,6.278,6.278,1717.4
+1700796300000,6.28,6.293,6.28,6.293,1453.2
+1700796360000,6.294,6.295,6.288,6.29,1545.1
+1700796420000,6.291,6.297,6.291,6.296,854.5
+1700796480000,6.296,6.297,6.29,6.296,1583.7
+1700796540000,6.296,6.296,6.289,6.292,2443.8
+1700796600000,6.293,6.298,6.293,6.296,2133.0
+1700796660000,6.295,6.295,6.29,6.292,2744.8
+1700796720000,6.291,6.291,6.28,6.282,3530.3
+1700796780000,6.281,6.281,6.277,6.278,4562.1
+1700796840000,6.278,6.279,6.27,6.273,2257.1
+1700796900000,6.272,6.272,6.262,6.265,8014.3
+1700796960000,6.264,6.265,6.258,6.263,1408.4
+1700797020000,6.263,6.263,6.256,6.259,5683.0
+1700797080000,6.261,6.263,6.261,6.261,545.2
+1700797140000,6.261,6.266,6.257,6.266,3978.6
+1700797200000,6.267,6.27,6.263,6.268,4732.2
+1700797260000,6.269,6.275,6.269,6.274,2046.4
+1700797320000,6.274,6.274,6.266,6.267,938.5
+1700797380000,6.268,6.27,6.265,6.268,1256.1
+1700797440000,6.268,6.273,6.268,6.272,699.1
+1700797500000,6.272,6.275,6.272,6.275,402.2
+1700797560000,6.276,6.285,6.276,6.285,2348.5
+1700797620000,6.284,6.286,6.282,6.286,1917.6
+1700797680000,6.287,6.29,6.285,6.288,1837.2
+1700797740000,6.288,6.291,6.273,6.276,1649.4
+1700797800000,6.277,6.283,6.276,6.282,1493.8
+1700797860000,6.282,6.283,6.279,6.283,739.8
+1700797920000,6.284,6.285,6.278,6.282,2156.3
+1700797980000,6.283,6.283,6.278,6.28,2548.8
+1700798040000,6.28,6.284,6.28,6.284,1039.1
+1700798100000,6.284,6.285,6.283,6.285,911.0
+1700798160000,6.285,6.286,6.279,6.28,1944.3
+1700798220000,6.281,6.281,6.277,6.28,850.0
+1700798280000,6.28,6.285,6.28,6.283,1260.1
+1700798340000,6.283,6.284,6.281,6.283,947.2
+1700798400000,6.283,6.287,6.282,6.285,2336.0
+1700798460000,6.287,6.29,6.284,6.29,1169.1
+1700798520000,6.291,6.296,6.287,6.29,4553.7
+1700798580000,6.288,6.289,6.284,6.287,2860.5
+1700798640000,6.285,6.293,6.284,6.293,1670.3
+1700798700000,6.293,6.299,6.293,6.298,2182.9
+1700798760000,6.299,6.304,6.297,6.304,2770.3
+1700798820000,6.304,6.306,6.301,6.306,2151.7
+1700798880000,6.305,6.306,6.3,6.3,825.9
+1700798940000,6.3,6.304,6.29,6.297,2661.3
+1700799000000,6.297,6.301,6.294,6.301,336.3
+1700799060000,6.301,6.301,6.298,6.298,905.2
+1700799120000,6.298,6.299,6.295,6.298,2368.9
+1700799180000,6.298,6.298,6.291,6.291,1032.3
+1700799240000,6.29,6.291,6.287,6.291,1912.4
+1700799300000,6.289,6.291,6.286,6.291,1563.9
+1700799360000,6.291,6.291,6.282,6.287,1088.8
+1700799420000,6.286,6.286,6.281,6.283,465.1
+1700799480000,6.283,6.283,6.273,6.279,7980.5
+1700799540000,6.281,6.283,6.278,6.283,605.0
+1700799600000,6.284,6.286,6.283,6.286,233.0
+1700799660000,6.286,6.291,6.286,6.291,840.8
+1700799720000,6.291,6.295,6.291,6.295,743.2
+1700799780000,6.295,6.296,6.293,6.294,2039.2
+1700799840000,6.294,6.294,6.288,6.29,1125.7
+1700799900000,6.29,6.296,6.289,6.289,1578.8
+1700799960000,6.29,6.296,6.29,6.291,1495.3
+1700800020000,6.291,6.293,6.291,6.291,397.0
+1700800080000,6.288,6.291,6.283,6.283,1724.2
+1700800140000,6.286,6.289,6.284,6.285,444.1
+1700800200000,6.285,6.285,6.275,6.276,3144.8
+1700800260000,6.277,6.28,6.275,6.276,531.9
+1700800320000,6.277,6.281,6.273,6.273,2705.7
+1700800380000,6.274,6.278,6.273,6.276,2056.4
+1700800440000,6.278,6.282,6.276,6.277,1604.9
+1700800500000,6.278,6.283,6.275,6.275,4169.1
+1700800560000,6.277,6.281,6.277,6.281,509.3
+1700800620000,6.282,6.285,6.273,6.273,1472.0
+1700800680000,6.275,6.28,6.271,6.274,2097.9
+1700800740000,6.273,6.273,6.267,6.269,671.1
+1700800800000,6.268,6.273,6.264,6.273,1629.1
+1700800860000,6.272,6.277,6.27,6.274,1802.4
+1700800920000,6.273,6.273,6.27,6.27,366.0
+1700800980000,6.27,6.27,6.266,6.268,1884.8
+1700801040000,6.269,6.27,6.266,6.266,689.9
+1700801100000,6.266,6.269,6.26,6.261,4081.2
+1700801160000,6.26,6.268,6.26,6.267,595.5
+1700801220000,6.268,6.269,6.267,6.268,383.7
+1700801280000,6.269,6.27,6.267,6.267,289.6
+1700801340000,6.268,6.269,6.266,6.267,281.1
+1700801400000,6.267,6.268,6.264,6.264,784.9
+1700801460000,6.264,6.274,6.264,6.274,2376.7
+1700801520000,6.274,6.276,6.272,6.274,465.7
+1700801580000,6.274,6.274,6.262,6.262,1612.8
+1700801640000,6.262,6.269,6.262,6.267,1085.3
+1700801700000,6.267,6.271,6.265,6.265,1329.9
+1700801760000,6.266,6.27,6.265,6.27,752.8
+1700801820000,6.271,6.273,6.262,6.262,2282.5
+1700801880000,6.261,6.264,6.261,6.263,850.5
+1700801940000,6.263,6.263,6.26,6.263,967.3
+1700802000000,6.263,6.268,6.256,6.256,1686.5
+1700802060000,6.257,6.258,6.254,6.258,1121.7
+1700802120000,6.259,6.261,6.256,6.259,598.6
+1700802180000,6.258,6.258,6.252,6.253,986.7
+1700802240000,6.253,6.256,6.248,6.248,2027.2
+1700802300000,6.248,6.248,6.234,6.236,12349.5
+1700802360000,6.236,6.236,6.217,6.221,8388.0
+1700802420000,6.222,6.223,6.215,6.217,2772.7
+1700802480000,6.217,6.221,6.191,6.203,23576.6
+1700802540000,6.201,6.207,6.199,6.201,5460.0
+1700802600000,6.201,6.209,6.2,6.209,4045.3
+1700802660000,6.209,6.217,6.209,6.214,3974.5
+1700802720000,6.215,6.224,6.215,6.22,5116.1
+1700802780000,6.22,6.23,6.22,6.228,2730.8
+1700802840000,6.227,6.233,6.227,6.232,1162.5
+1700802900000,6.231,6.235,6.23,6.235,1104.0
+1700802960000,6.235,6.238,6.232,6.236,3035.1
+1700803020000,6.236,6.236,6.228,6.228,3832.2
+1700803080000,6.228,6.228,6.216,6.216,3569.9
+1700803140000,6.217,6.219,6.209,6.214,4781.7
+1700803200000,6.217,6.227,6.21,6.226,7996.0
+1700803260000,6.224,6.228,6.218,6.223,1911.6
+1700803320000,6.222,6.225,6.209,6.215,6410.2
+1700803380000,6.213,6.221,6.213,6.218,1639.4
+1700803440000,6.219,6.228,6.219,6.227,2475.7
+1700803500000,6.226,6.229,6.225,6.226,2048.5
+1700803560000,6.228,6.238,6.228,6.236,3549.6
+1700803620000,6.236,6.238,6.227,6.232,1375.9
+1700803680000,6.232,6.243,6.232,6.242,2061.6
+1700803740000,6.241,6.241,6.234,6.241,2861.0
+1700803800000,6.241,6.245,6.241,6.242,2523.5
+1700803860000,6.241,6.246,6.24,6.246,843.7
+1700803920000,6.245,6.245,6.24,6.244,658.4
+1700803980000,6.243,6.247,6.243,6.244,2415.1
+1700804040000,6.245,6.246,6.234,6.234,1654.2
+1700804100000,6.234,6.24,6.234,6.235,1460.9
+1700804160000,6.235,6.235,6.226,6.235,1287.8
+1700804220000,6.235,6.24,6.235,6.24,1597.2
+1700804280000,6.239,6.239,6.234,6.234,400.1
+1700804340000,6.233,6.234,6.232,6.234,1323.9
+1700804400000,6.235,6.237,6.233,6.237,536.4
+1700804460000,6.238,6.24,6.236,6.24,751.8
+1700804520000,6.24,6.242,6.23,6.23,2107.9
+1700804580000,6.229,6.243,6.229,6.243,2142.8
+1700804640000,6.242,6.242,6.235,6.239,3007.6
+1700804700000,6.238,6.241,6.237,6.237,823.4
+1700804760000,6.24,6.241,6.239,6.24,775.9
+1700804820000,6.24,6.246,6.24,6.246,743.2
+1700804880000,6.246,6.248,6.242,6.243,1489.5
+1700804940000,6.243,6.245,6.238,6.245,1400.8
+1700805000000,6.245,6.245,6.241,6.241,437.9
+1700805060000,6.241,6.243,6.236,6.236,1016.3
+1700805120000,6.237,6.243,6.233,6.235,2207.5
+1700805180000,6.234,6.235,6.232,6.233,943.9
+1700805240000,6.232,6.243,6.23,6.242,895.4
+1700805300000,6.243,6.246,6.239,6.241,2285.7
+1700805360000,6.241,6.241,6.239,6.239,174.5
+1700805420000,6.24,6.252,6.24,6.252,1824.3
+1700805480000,6.252,6.264,6.251,6.259,3723.6
+1700805540000,6.26,6.267,6.26,6.267,1658.7
+1700805600000,6.267,6.268,6.254,6.26,2982.3
+1700805660000,6.26,6.261,6.258,6.258,320.1
+1700805720000,6.258,6.261,6.255,6.256,819.2
+1700805780000,6.255,6.258,6.255,6.257,723.2
+1700805840000,6.257,6.262,6.256,6.257,997.7
+1700805900000,6.257,6.259,6.255,6.258,843.1
+1700805960000,6.259,6.268,6.259,6.264,1848.6
+1700806020000,6.263,6.263,6.257,6.259,766.6
+1700806080000,6.258,6.258,6.249,6.252,1386.9
+1700806140000,6.252,6.268,6.252,6.268,1906.5
+1700806200000,6.269,6.271,6.26,6.261,4511.3
+1700806260000,6.263,6.264,6.263,6.264,1117.7
+1700806320000,6.263,6.266,6.263,6.264,1266.6
+1700806380000,6.265,6.271,6.265,6.27,1839.2
+1700806440000,6.269,6.269,6.263,6.264,1360.2
+1700806500000,6.263,6.27,6.26,6.268,2417.1
+1700806560000,6.268,6.268,6.259,6.263,654.2
+1700806620000,6.265,6.271,6.264,6.264,889.8
+1700806680000,6.264,6.264,6.254,6.262,4654.6
+1700806740000,6.263,6.272,6.263,6.267,4310.1
+1700806800000,6.268,6.269,6.267,6.268,1307.0
+1700806860000,6.268,6.268,6.257,6.257,817.1
+1700806920000,6.257,6.262,6.25,6.261,4530.3
+1700806980000,6.261,6.262,6.26,6.262,723.6
+1700807040000,6.262,6.266,6.262,6.266,1245.3
+1700807100000,6.265,6.267,6.262,6.267,979.1
+1700807160000,6.268,6.27,6.258,6.259,4840.8
+1700807220000,6.26,6.263,6.257,6.257,9428.4
+1700807280000,6.258,6.258,6.25,6.253,2397.8
+1700807340000,6.252,6.257,6.247,6.255,4601.2
+1700807400000,6.255,6.261,6.255,6.261,1610.1
+1700807460000,6.261,6.261,6.255,6.256,1499.6
+1700807520000,6.256,6.264,6.256,6.263,2010.8
+1700807580000,6.262,6.269,6.261,6.268,1885.1
+1700807640000,6.267,6.271,6.265,6.269,2981.9
+1700807700000,6.269,6.275,6.268,6.274,1972.3
+1700807760000,6.275,6.276,6.272,6.275,1006.1
+1700807820000,6.275,6.275,6.258,6.274,2900.4
+1700807880000,6.275,6.276,6.273,6.275,595.0
+1700807940000,6.275,6.275,6.266,6.273,5142.1
+1700808000000,6.273,6.28,6.27,6.279,1305.6
+1700808060000,6.279,6.28,6.27,6.271,3680.7
+1700808120000,6.27,6.275,6.267,6.273,3661.7
+1700808180000,6.274,6.282,6.274,6.282,2217.8
+1700808240000,6.282,6.29,6.28,6.289,5237.1
+1700808300000,6.288,6.292,6.288,6.288,3978.3
+1700808360000,6.288,6.288,6.281,6.284,1806.8
+1700808420000,6.283,6.285,6.277,6.277,1472.2
+1700808480000,6.278,6.282,6.274,6.282,3871.4
+1700808540000,6.282,6.286,6.276,6.277,828.5
+1700808600000,6.278,6.278,6.271,6.271,1434.6
+1700808660000,6.271,6.278,6.271,6.275,912.3
+1700808720000,6.275,6.275,6.271,6.272,663.3
+1700808780000,6.272,6.272,6.267,6.27,1100.8
+1700808840000,6.27,6.27,6.266,6.266,211.1
+1700808900000,6.265,6.268,6.256,6.256,1650.4
+1700808960000,6.257,6.26,6.256,6.257,980.3
+1700809020000,6.256,6.259,6.252,6.257,3904.7
+1700809080000,6.257,6.259,6.25,6.257,3817.8
+1700809140000,6.258,6.259,6.253,6.255,825.5
+1700809200000,6.257,6.259,6.249,6.258,6112.9
+1700809260000,6.258,6.258,6.25,6.25,4481.9
+1700809320000,6.251,6.257,6.25,6.255,2129.7
+1700809380000,6.254,6.256,6.251,6.254,2378.8
+1700809440000,6.253,6.255,6.248,6.249,1854.5
+1700809500000,6.247,6.248,6.237,6.248,4399.0
+1700809560000,6.249,6.25,6.242,6.244,2235.3
+1700809620000,6.244,6.245,6.239,6.239,1665.6
+1700809680000,6.241,6.245,6.241,6.245,157.5
+1700809740000,6.245,6.249,6.241,6.246,2521.4
+1700809800000,6.246,6.249,6.242,6.248,2155.1
+1700809860000,6.249,6.251,6.247,6.248,1602.7
+1700809920000,6.249,6.258,6.249,6.255,2318.5
+1700809980000,6.255,6.258,6.253,6.255,929.4
+1700810040000,6.255,6.256,6.251,6.253,2362.2
+1700810100000,6.251,6.26,6.251,6.259,5751.8
+1700810160000,6.261,6.263,6.253,6.258,1927.8
+1700810220000,6.258,6.258,6.249,6.253,2009.6
+1700810280000,6.252,6.255,6.251,6.251,1039.9
+1700810340000,6.251,6.253,6.247,6.252,2109.3
+1700810400000,6.251,6.252,6.249,6.249,399.1
+1700810460000,6.249,6.252,6.249,6.252,455.2
+1700810520000,6.252,6.255,6.25,6.252,503.7
+1700810580000,6.252,6.254,6.25,6.254,581.0
+1700810640000,6.254,6.254,6.247,6.247,998.7
+1700810700000,6.246,6.253,6.243,6.252,1209.7
+1700810760000,6.252,6.252,6.241,6.243,1748.4
+1700810820000,6.244,6.252,6.244,6.252,485.6
+1700810880000,6.253,6.258,6.252,6.257,1458.4
+1700810940000,6.256,6.257,6.254,6.255,1164.6
+1700811000000,6.256,6.265,6.255,6.265,1635.9
+1700811060000,6.264,6.266,6.263,6.263,981.8
+1700811120000,6.263,6.263,6.258,6.262,771.0
+1700811180000,6.261,6.267,6.261,6.267,323.8
+1700811240000,6.267,6.271,6.267,6.269,3101.7
+1700811300000,6.269,6.271,6.268,6.269,1958.3
+1700811360000,6.269,6.271,6.265,6.266,1654.8
+1700811420000,6.266,6.269,6.263,6.266,1630.6
+1700811480000,6.267,6.267,6.258,6.258,1312.6
+1700811540000,6.258,6.269,6.258,6.266,3321.1
+1700811600000,6.266,6.267,6.263,6.267,1079.3
+1700811660000,6.267,6.277,6.267,6.276,1891.7
+1700811720000,6.276,6.282,6.274,6.282,1716.4
+1700811780000,6.28,6.282,6.279,6.282,1601.2
+1700811840000,6.283,6.286,6.281,6.283,986.3
+1700811900000,6.285,6.292,6.284,6.291,2271.2
+1700811960000,6.292,6.303,6.292,6.302,4561.2
+1700812020000,6.302,6.315,6.302,6.311,9498.1
+1700812080000,6.311,6.314,6.307,6.31,4001.8
+1700812140000,6.309,6.313,6.306,6.312,3121.6
+1700812200000,6.313,6.318,6.311,6.317,6746.5
+1700812260000,6.316,6.327,6.31,6.324,6536.8
+1700812320000,6.324,6.34,6.323,6.329,9709.8
+1700812380000,6.329,6.332,6.315,6.329,5905.5
+1700812440000,6.328,6.333,6.325,6.331,3653.9
+1700812500000,6.329,6.334,6.325,6.334,4288.1
+1700812560000,6.333,6.339,6.332,6.339,4680.3
+1700812620000,6.34,6.344,6.336,6.342,3190.3
+1700812680000,6.343,6.344,6.333,6.341,7979.6
+1700812740000,6.34,6.344,6.335,6.339,2268.5
+1700812800000,6.339,6.348,6.331,6.339,5507.7
+1700812860000,6.339,6.372,6.339,6.362,13232.7
+1700812920000,6.36,6.363,6.351,6.353,2796.9
+1700812980000,6.353,6.354,6.341,6.342,2624.8
+1700813040000,6.344,6.345,6.335,6.338,4988.1
+1700813100000,6.337,6.339,6.324,6.324,2552.1
+1700813160000,6.324,6.327,6.316,6.321,6684.2
+1700813220000,6.319,6.332,6.316,6.332,2492.2
+1700813280000,6.334,6.335,6.325,6.327,4002.1
+1700813340000,6.327,6.329,6.317,6.319,1642.7
+1700813400000,6.319,6.323,6.318,6.322,2405.5
+1700813460000,6.323,6.325,6.319,6.324,1902.4
+1700813520000,6.323,6.323,6.318,6.318,2943.7
+1700813580000,6.319,6.321,6.306,6.311,6197.3
+1700813640000,6.313,6.313,6.303,6.309,2914.9
+1700813700000,6.31,6.311,6.302,6.305,5283.4
+1700813760000,6.305,6.313,6.305,6.31,1694.5
+1700813820000,6.311,6.315,6.31,6.312,1622.0
+1700813880000,6.311,6.311,6.306,6.307,2395.0
+1700813940000,6.306,6.311,6.306,6.309,1471.3
+1700814000000,6.308,6.316,6.307,6.307,3851.3
+1700814060000,6.31,6.313,6.308,6.313,345.3
+1700814120000,6.313,6.328,6.313,6.321,3726.8
+1700814180000,6.322,6.332,6.322,6.328,2835.2
+1700814240000,6.33,6.333,6.324,6.33,1899.1
+1700814300000,6.331,6.343,6.331,6.334,8651.5
+1700814360000,6.336,6.34,6.33,6.338,2355.6
+1700814420000,6.335,6.337,6.329,6.332,1141.4
+1700814480000,6.33,6.337,6.33,6.335,4035.0
+1700814540000,6.335,6.337,6.33,6.334,3445.1
+1700814600000,6.336,6.339,6.329,6.333,3593.1
+1700814660000,6.333,6.334,6.328,6.331,1944.1
+1700814720000,6.332,6.334,6.328,6.33,2893.8
+1700814780000,6.329,6.331,6.325,6.327,4475.5
+1700814840000,6.328,6.33,6.316,6.327,4076.4
+1700814900000,6.327,6.327,6.319,6.319,1697.3
+1700814960000,6.32,6.33,6.32,6.324,3661.0
+1700815020000,6.325,6.325,6.314,6.318,5111.2
+1700815080000,6.319,6.323,6.316,6.323,2153.8
+1700815140000,6.323,6.329,6.322,6.328,1624.2
+1700815200000,6.329,6.34,6.325,6.325,9775.2
+1700815260000,6.325,6.332,6.323,6.324,1713.5
+1700815320000,6.323,6.324,6.315,6.318,1783.9
+1700815380000,6.317,6.32,6.314,6.319,2280.3
+1700815440000,6.32,6.32,6.316,6.317,805.0
+1700815500000,6.317,6.318,6.302,6.302,4846.9
+1700815560000,6.302,6.324,6.301,6.322,3970.3
+1700815620000,6.322,6.323,6.32,6.322,561.2
+1700815680000,6.322,6.33,6.321,6.328,2636.3
+1700815740000,6.328,6.339,6.325,6.325,5816.2
+1700815800000,6.324,6.332,6.324,6.326,3534.3
+1700815860000,6.324,6.325,6.322,6.322,1955.9
+1700815920000,6.322,6.323,6.309,6.309,2650.9
+1700815980000,6.309,6.309,6.298,6.302,6104.5
+1700816040000,6.302,6.314,6.302,6.312,2929.5
+1700816100000,6.312,6.312,6.298,6.298,1544.2
+1700816160000,6.298,6.298,6.291,6.292,3613.3
+1700816220000,6.293,6.304,6.291,6.304,4390.4
+1700816280000,6.303,6.305,6.291,6.294,4210.4
+1700816340000,6.293,6.299,6.292,6.294,3266.7
+1700816400000,6.294,6.304,6.278,6.285,14967.8
+1700816460000,6.284,6.289,6.279,6.281,4822.3
+1700816520000,6.28,6.284,6.271,6.271,2821.8
+1700816580000,6.27,6.275,6.261,6.261,6795.4
+1700816640000,6.262,6.262,6.25,6.258,9494.8
+1700816700000,6.259,6.274,6.255,6.271,10605.9
+1700816760000,6.272,6.282,6.272,6.282,2100.4
+1700816820000,6.283,6.287,6.274,6.286,5335.4
+1700816880000,6.287,6.298,6.287,6.293,4878.8
+1700816940000,6.294,6.299,6.291,6.294,2616.3
+1700817000000,6.296,6.306,6.29,6.291,5255.2
+1700817060000,6.291,6.31,6.29,6.305,3719.2
+1700817120000,6.305,6.308,6.297,6.302,3357.7
+1700817180000,6.302,6.31,6.302,6.307,2270.4
+1700817240000,6.309,6.327,6.309,6.316,8333.1
+1700817300000,6.316,6.327,6.315,6.323,7473.5
+1700817360000,6.323,6.328,6.321,6.324,3556.7
+1700817420000,6.324,6.33,6.323,6.329,1539.6
+1700817480000,6.327,6.332,6.324,6.329,2303.2
+1700817540000,6.33,6.335,6.328,6.334,5741.9
+1700817600000,6.334,6.351,6.331,6.35,6015.1
+1700817660000,6.351,6.369,6.349,6.369,8343.8
+1700817720000,6.368,6.388,6.368,6.381,16217.0
+1700817780000,6.383,6.392,6.373,6.386,9473.4
+1700817840000,6.388,6.4,6.388,6.399,8643.8
+1700817900000,6.399,6.409,6.393,6.408,14419.4
+1700817960000,6.408,6.409,6.382,6.382,10708.6
+1700818020000,6.381,6.409,6.379,6.398,31224.1
+1700818080000,6.398,6.418,6.398,6.416,19286.4
+1700818140000,6.415,6.438,6.403,6.436,36003.9
+1700818200000,6.436,6.44,6.401,6.405,17613.3
+1700818260000,6.403,6.416,6.39,6.393,10010.9
+1700818320000,6.395,6.424,6.395,6.421,15920.5
+1700818380000,6.421,6.428,6.413,6.413,12071.5
+1700818440000,6.413,6.415,6.407,6.41,3165.7
+1700818500000,6.41,6.413,6.401,6.402,8479.3
+1700818560000,6.402,6.406,6.399,6.403,6225.7
+1700818620000,6.403,6.404,6.389,6.394,7931.4
+1700818680000,6.395,6.43,6.395,6.429,14295.3
+1700818740000,6.429,6.431,6.417,6.421,6090.1
+1700818800000,6.422,6.426,6.409,6.409,6802.1
+1700818860000,6.409,6.411,6.401,6.403,6885.0
+1700818920000,6.404,6.413,6.401,6.406,12347.0
+1700818980000,6.407,6.414,6.405,6.412,11045.6
+1700819040000,6.413,6.423,6.412,6.416,6771.1
+1700819100000,6.416,6.425,6.406,6.406,6956.3
+1700819160000,6.406,6.422,6.404,6.41,12776.9
+1700819220000,6.41,6.411,6.388,6.39,5130.2
+1700819280000,6.392,6.394,6.384,6.389,6649.1
+1700819340000,6.388,6.389,6.372,6.384,8571.1
+1700819400000,6.382,6.384,6.359,6.362,6708.0
+1700819460000,6.36,6.37,6.354,6.367,13041.4
+1700819520000,6.366,6.381,6.366,6.371,7109.0
+1700819580000,6.37,6.374,6.366,6.369,4696.1
+1700819640000,6.368,6.369,6.364,6.365,3363.0
+1700819700000,6.367,6.371,6.364,6.364,1915.0
+1700819760000,6.364,6.373,6.364,6.365,4663.8
+1700819820000,6.365,6.368,6.362,6.368,3159.3
+1700819880000,6.368,6.372,6.365,6.37,2602.7
+1700819940000,6.37,6.384,6.368,6.369,10056.0
+1700820000000,6.37,6.383,6.368,6.38,3760.7
+1700820060000,6.381,6.382,6.375,6.376,2078.7
+1700820120000,6.376,6.386,6.376,6.386,1663.0
+1700820180000,6.387,6.39,6.378,6.386,2016.6
+1700820240000,6.385,6.385,6.369,6.37,1923.7
+1700820300000,6.369,6.372,6.367,6.367,2074.6
+1700820360000,6.366,6.37,6.366,6.367,2087.7
+1700820420000,6.367,6.371,6.363,6.37,4585.4
+1700820480000,6.369,6.372,6.364,6.372,2648.5
+1700820540000,6.373,6.381,6.369,6.381,1877.9
+1700820600000,6.38,6.381,6.371,6.372,1456.7
+1700820660000,6.372,6.377,6.372,6.377,1321.8
+1700820720000,6.376,6.38,6.376,6.379,955.9
+1700820780000,6.378,6.379,6.367,6.377,4746.0
+1700820840000,6.376,6.384,6.376,6.38,1427.9
+1700820900000,6.378,6.383,6.373,6.376,4365.7
+1700820960000,6.375,6.408,6.375,6.404,9089.1
+1700821020000,6.404,6.423,6.404,6.42,9449.9
+1700821080000,6.419,6.427,6.412,6.42,6404.0
+1700821140000,6.42,6.427,6.42,6.427,2555.7
+1700821200000,6.426,6.427,6.414,6.414,5246.6
+1700821260000,6.413,6.417,6.403,6.404,12590.8
+1700821320000,6.403,6.403,6.399,6.402,2639.2
+1700821380000,6.402,6.414,6.402,6.407,4485.4
+1700821440000,6.407,6.409,6.398,6.401,2738.8
+1700821500000,6.4,6.413,6.397,6.408,6083.7
+1700821560000,6.409,6.417,6.406,6.414,4984.6
+1700821620000,6.413,6.418,6.405,6.41,5936.8
+1700821680000,6.408,6.415,6.405,6.41,4051.4
+1700821740000,6.409,6.409,6.4,6.404,6169.2
+1700821800000,6.404,6.409,6.393,6.405,2875.9
+1700821860000,6.404,6.409,6.403,6.406,1817.5
+1700821920000,6.409,6.409,6.405,6.408,906.9
+1700821980000,6.407,6.425,6.405,6.422,7750.6
+1700822040000,6.423,6.433,6.414,6.418,9791.5
+1700822100000,6.416,6.418,6.409,6.411,8771.5
+1700822160000,6.412,6.414,6.4,6.401,6324.4
+1700822220000,6.4,6.4,6.384,6.386,7145.8
+1700822280000,6.385,6.389,6.381,6.384,2152.2
+1700822340000,6.383,6.386,6.379,6.382,5978.6
+1700822400000,6.381,6.383,6.371,6.372,8872.3
+1700822460000,6.371,6.371,6.341,6.353,13355.4
+1700822520000,6.354,6.364,6.352,6.352,6501.0
+1700822580000,6.353,6.356,6.334,6.336,6989.2
+1700822640000,6.336,6.354,6.336,6.346,7460.0
+1700822700000,6.346,6.36,6.346,6.352,5195.4
+1700822760000,6.354,6.357,6.351,6.355,3713.4
+1700822820000,6.356,6.371,6.356,6.368,4221.4
+1700822880000,6.369,6.37,6.365,6.368,2224.7
+1700822940000,6.368,6.373,6.364,6.364,1638.1
+1700823000000,6.365,6.38,6.364,6.376,5546.9
+1700823060000,6.376,6.376,6.35,6.35,2511.0
+1700823120000,6.351,6.36,6.349,6.351,3670.0
+1700823180000,6.352,6.358,6.352,6.356,2811.1
+1700823240000,6.355,6.358,6.348,6.352,1033.0
+1700823300000,6.352,6.359,6.352,6.353,3573.2
+1700823360000,6.352,6.353,6.349,6.349,2104.5
+1700823420000,6.349,6.353,6.345,6.348,4278.6
+1700823480000,6.347,6.35,6.333,6.343,9603.2
+1700823540000,6.341,6.346,6.336,6.342,4093.9
+1700823600000,6.343,6.348,6.323,6.327,10808.4
+1700823660000,6.327,6.337,6.327,6.336,3477.3
+1700823720000,6.335,6.357,6.335,6.355,3380.7
+1700823780000,6.355,6.358,6.349,6.358,3120.3
+1700823840000,6.359,6.36,6.354,6.355,1614.8
+1700823900000,6.356,6.361,6.35,6.36,3148.1
+1700823960000,6.36,6.362,6.355,6.355,3563.9
+1700824020000,6.355,6.359,6.353,6.356,1490.2
+1700824080000,6.357,6.361,6.351,6.354,2423.3
+1700824140000,6.355,6.359,6.354,6.357,1053.7
+1700824200000,6.357,6.358,6.353,6.358,1609.9
+1700824260000,6.357,6.358,6.351,6.351,3670.9
+1700824320000,6.35,6.353,6.35,6.35,3017.7
+1700824380000,6.349,6.355,6.349,6.354,1664.1
+1700824440000,6.355,6.357,6.354,6.355,1525.6
+1700824500000,6.355,6.36,6.355,6.36,4497.1
+1700824560000,6.36,6.364,6.358,6.359,2179.7
+1700824620000,6.36,6.417,6.359,6.401,93255.1
+1700824680000,6.402,6.411,6.397,6.409,4482.3
+1700824740000,6.409,6.414,6.409,6.411,3271.3
+1700824800000,6.41,6.412,6.404,6.409,8076.9
+1700824860000,6.408,6.414,6.406,6.408,2548.9
+1700824920000,6.407,6.407,6.402,6.403,3781.1
+1700824980000,6.403,6.418,6.403,6.418,2714.1
+1700825040000,6.418,6.418,6.408,6.409,1047.8
+1700825100000,6.408,6.408,6.394,6.4,10114.7
+1700825160000,6.401,6.41,6.401,6.409,5449.5
+1700825220000,6.409,6.41,6.405,6.409,1743.6
+1700825280000,6.408,6.408,6.4,6.408,5328.9
+1700825340000,6.407,6.414,6.406,6.409,5886.5
+1700825400000,6.41,6.419,6.409,6.413,4924.3
+1700825460000,6.413,6.424,6.412,6.424,2447.8
+1700825520000,6.424,6.425,6.417,6.422,6758.9
+1700825580000,6.421,6.424,6.418,6.419,5529.0
+1700825640000,6.419,6.432,6.418,6.42,10374.6
+1700825700000,6.42,6.423,6.387,6.391,15888.5
+1700825760000,6.391,6.407,6.377,6.401,12040.8
+1700825820000,6.401,6.402,6.39,6.394,7650.4
+1700825880000,6.395,6.405,6.394,6.403,6859.1
+1700825940000,6.403,6.406,6.395,6.4,7454.5
+1700826000000,6.4,6.409,6.394,6.398,8001.5
+1700826060000,6.396,6.407,6.396,6.402,5542.5
+1700826120000,6.402,6.406,6.401,6.405,1983.1
+1700826180000,6.404,6.405,6.392,6.393,7199.7
+1700826240000,6.394,6.394,6.386,6.391,3387.9
+1700826300000,6.392,6.392,6.381,6.385,6575.5
+1700826360000,6.384,6.385,6.378,6.379,4580.1
+1700826420000,6.38,6.384,6.377,6.378,1454.0
+1700826480000,6.38,6.38,6.37,6.374,4102.1
+1700826540000,6.375,6.384,6.369,6.375,7496.8
+1700826600000,6.374,6.378,6.368,6.369,3480.3
+1700826660000,6.369,6.371,6.365,6.365,2567.3
+1700826720000,6.365,6.368,6.355,6.363,4787.0
+1700826780000,6.362,6.369,6.357,6.369,2962.8
+1700826840000,6.37,6.372,6.364,6.366,1408.9
+1700826900000,6.366,6.373,6.353,6.353,5788.6
+1700826960000,6.354,6.371,6.351,6.367,9574.5
+1700827020000,6.366,6.394,6.366,6.389,12509.4
+1700827080000,6.391,6.399,6.391,6.397,2669.3
+1700827140000,6.397,6.4,6.369,6.37,4936.5
+1700827200000,6.371,6.378,6.367,6.376,6210.4
+1700827260000,6.373,6.373,6.357,6.359,5758.5
+1700827320000,6.359,6.372,6.359,6.369,3188.7
+1700827380000,6.37,6.38,6.37,6.379,3520.7
+1700827440000,6.38,6.395,6.378,6.394,1318.3
+1700827500000,6.394,6.398,6.39,6.39,3044.2
+1700827560000,6.39,6.391,6.382,6.386,2367.1
+1700827620000,6.387,6.387,6.382,6.387,1850.5
+1700827680000,6.387,6.392,6.386,6.389,1887.9
+1700827740000,6.389,6.396,6.389,6.393,1967.2
+1700827800000,6.393,6.399,6.393,6.395,942.4
+1700827860000,6.395,6.399,6.392,6.397,3832.3
+1700827920000,6.395,6.403,6.393,6.399,3699.6
+1700827980000,6.397,6.414,6.394,6.41,19517.3
+1700828040000,6.41,6.422,6.41,6.422,4051.6
+1700828100000,6.422,6.424,6.413,6.416,5054.9
+1700828160000,6.417,6.427,6.412,6.425,4345.1
+1700828220000,6.424,6.43,6.421,6.429,5347.7
+1700828280000,6.428,6.428,6.42,6.428,3026.6
+1700828340000,6.428,6.433,6.419,6.419,6786.9
+1700828400000,6.421,6.429,6.416,6.427,6342.2
+1700828460000,6.426,6.434,6.422,6.432,2239.4
+1700828520000,6.431,6.434,6.429,6.433,3605.6
+1700828580000,6.433,6.447,6.432,6.442,9016.9
+1700828640000,6.441,6.441,6.426,6.436,3820.6
+1700828700000,6.434,6.449,6.431,6.443,3847.4
+1700828760000,6.443,6.443,6.429,6.433,3856.7
+1700828820000,6.433,6.449,6.429,6.444,4475.2
+1700828880000,6.444,6.46,6.444,6.455,7096.3
+1700828940000,6.456,6.463,6.454,6.454,6285.9
+1700829000000,6.453,6.465,6.45,6.459,13012.0
+1700829060000,6.46,6.469,6.46,6.469,5933.9
+1700829120000,6.468,6.485,6.465,6.483,12062.1
+1700829180000,6.482,6.534,6.482,6.531,34037.1
+1700829240000,6.53,6.573,6.526,6.571,62913.5
+1700829300000,6.572,6.582,6.538,6.542,54065.8
+1700829360000,6.543,6.545,6.515,6.516,14850.6
+1700829420000,6.516,6.533,6.506,6.529,17650.7
+1700829480000,6.529,6.532,6.503,6.513,11517.1
+1700829540000,6.513,6.517,6.5,6.504,7658.0
+1700829600000,6.505,6.52,6.494,6.494,10873.1
+1700829660000,6.493,6.515,6.491,6.508,8329.7
+1700829720000,6.508,6.51,6.497,6.498,4411.0
+1700829780000,6.498,6.564,6.496,6.557,37700.8
+1700829840000,6.557,6.572,6.55,6.555,23919.7
+1700829900000,6.555,6.574,6.547,6.555,27411.3
+1700829960000,6.552,6.553,6.536,6.54,14349.4
+1700830020000,6.542,6.552,6.515,6.552,21360.4
+1700830080000,6.551,6.559,6.529,6.537,16106.3
+1700830140000,6.537,6.539,6.505,6.506,16278.7
+1700830200000,6.506,6.518,6.505,6.516,8506.3
+1700830260000,6.517,6.533,6.514,6.519,10859.8
+1700830320000,6.519,6.545,6.519,6.538,8509.9
+1700830380000,6.537,6.537,6.529,6.532,3784.7
+1700830440000,6.531,6.548,6.531,6.547,9779.0
+1700830500000,6.547,6.547,6.523,6.523,11480.0
+1700830560000,6.523,6.529,6.517,6.528,8020.5
+1700830620000,6.527,6.56,6.526,6.551,14141.4
+1700830680000,6.55,6.568,6.544,6.563,14540.6
+1700830740000,6.563,6.568,6.554,6.556,11476.5
+1700830800000,6.555,6.559,6.533,6.534,14106.5
+1700830860000,6.533,6.542,6.523,6.53,16677.2
+1700830920000,6.529,6.53,6.52,6.523,8314.7
+1700830980000,6.524,6.535,6.521,6.528,18474.4
+1700831040000,6.528,6.533,6.512,6.513,17907.3
+1700831100000,6.513,6.523,6.483,6.485,24098.2
+1700831160000,6.484,6.501,6.481,6.498,15339.0
+1700831220000,6.501,6.507,6.483,6.498,10575.0
+1700831280000,6.497,6.502,6.484,6.489,7446.6
+1700831340000,6.489,6.504,6.489,6.504,6696.8
+1700831400000,6.505,6.518,6.505,6.514,6456.1
+1700831460000,6.513,6.518,6.506,6.509,6791.6
+1700831520000,6.509,6.516,6.506,6.51,1268.5
+1700831580000,6.512,6.516,6.509,6.509,3695.3
+1700831640000,6.511,6.525,6.511,6.523,5587.3
+1700831700000,6.524,6.53,6.517,6.517,8132.1
+1700831760000,6.517,6.537,6.517,6.533,7758.9
+1700831820000,6.533,6.538,6.511,6.523,6765.4
+1700831880000,6.525,6.533,6.52,6.532,5149.4
+1700831940000,6.531,6.539,6.53,6.537,2139.2
+1700832000000,6.536,6.539,6.528,6.532,4114.4
+1700832060000,6.532,6.542,6.528,6.528,3768.3
+1700832120000,6.527,6.54,6.524,6.539,2349.4
+1700832180000,6.539,6.546,6.534,6.545,7184.5
+1700832240000,6.544,6.549,6.539,6.544,2806.7
+1700832300000,6.544,6.546,6.519,6.519,5160.1
+1700832360000,6.519,6.535,6.515,6.533,6179.8
+1700832420000,6.533,6.541,6.531,6.537,3165.8
+1700832480000,6.537,6.544,6.532,6.541,1894.6
+1700832540000,6.539,6.55,6.539,6.544,2881.4
+1700832600000,6.544,6.545,6.531,6.532,4715.0
+1700832660000,6.532,6.54,6.522,6.522,2236.3
+1700832720000,6.521,6.532,6.519,6.529,5772.8
+1700832780000,6.529,6.547,6.529,6.54,5877.5
+1700832840000,6.539,6.547,6.53,6.53,4520.6
+1700832900000,6.53,6.539,6.52,6.537,6204.9
+1700832960000,6.535,6.545,6.521,6.521,13043.6
+1700833020000,6.522,6.522,6.504,6.509,5239.6
+1700833080000,6.509,6.513,6.493,6.502,13998.6
+1700833140000,6.504,6.514,6.497,6.513,4201.7
+1700833200000,6.51,6.513,6.502,6.505,4379.0
+1700833260000,6.504,6.517,6.502,6.514,5191.5
+1700833320000,6.514,6.539,6.51,6.534,9542.8
+1700833380000,6.535,6.551,6.531,6.547,15950.0
+1700833440000,6.547,6.549,6.539,6.539,2046.8
+1700833500000,6.538,6.553,6.537,6.55,5483.1
+1700833560000,6.551,6.553,6.548,6.551,3884.2
+1700833620000,6.551,6.572,6.55,6.553,10769.5
+1700833680000,6.552,6.563,6.545,6.559,9817.5
+1700833740000,6.56,6.574,6.555,6.574,12750.4
+1700833800000,6.574,6.587,6.572,6.582,22111.6
+1700833860000,6.584,6.585,6.565,6.571,9532.7
+1700833920000,6.571,6.589,6.561,6.585,11940.7
+1700833980000,6.586,6.605,6.581,6.596,19973.5
+1700834040000,6.596,6.613,6.587,6.611,30651.0
+1700834100000,6.61,6.617,6.6,6.615,23317.7
+1700834160000,6.614,6.619,6.609,6.612,23409.6
+1700834220000,6.613,6.629,6.604,6.621,25155.2
+1700834280000,6.621,6.623,6.6,6.615,26544.1
+1700834340000,6.615,6.616,6.599,6.606,13290.2
+1700834400000,6.605,6.617,6.598,6.607,14892.2
+1700834460000,6.606,6.607,6.598,6.602,8532.5
+1700834520000,6.602,6.604,6.582,6.593,14734.8
+1700834580000,6.592,6.593,6.587,6.589,4671.5
+1700834640000,6.588,6.594,6.579,6.58,10189.2
+1700834700000,6.579,6.594,6.579,6.583,4216.3
+1700834760000,6.583,6.596,6.58,6.594,7752.2
+1700834820000,6.594,6.612,6.59,6.599,17104.8
+1700834880000,6.6,6.606,6.588,6.605,16857.1
+1700834940000,6.604,6.611,6.6,6.6,4575.7
+1700835000000,6.6,6.607,6.596,6.6,8385.0
+1700835060000,6.6,6.603,6.596,6.596,4217.3
+1700835120000,6.595,6.599,6.571,6.573,19524.2
+1700835180000,6.573,6.582,6.544,6.548,24155.5
+1700835240000,6.548,6.56,6.548,6.557,3226.5
+1700835300000,6.556,6.566,6.552,6.556,6995.7
+1700835360000,6.558,6.562,6.552,6.558,3034.2
+1700835420000,6.557,6.568,6.55,6.564,11216.2
+1700835480000,6.565,6.575,6.563,6.572,3587.9
+1700835540000,6.572,6.58,6.568,6.576,3897.2
+1700835600000,6.576,6.581,6.558,6.558,5233.6
+1700835660000,6.557,6.557,6.541,6.541,9621.4
+1700835720000,6.541,6.547,6.537,6.539,4012.2
+1700835780000,6.538,6.545,6.533,6.54,6183.7
+1700835840000,6.54,6.555,6.54,6.543,4594.1
+1700835900000,6.543,6.548,6.538,6.541,5814.7
+1700835960000,6.541,6.55,6.538,6.55,4279.0
+1700836020000,6.551,6.556,6.541,6.555,3559.3
+1700836080000,6.554,6.563,6.545,6.549,4443.5
+1700836140000,6.548,6.555,6.547,6.548,1985.0
+1700836200000,6.55,6.551,6.531,6.533,6083.2
+1700836260000,6.533,6.549,6.528,6.548,4798.4
+1700836320000,6.547,6.576,6.545,6.57,6648.1
+1700836380000,6.57,6.586,6.565,6.586,4798.9
+1700836440000,6.585,6.598,6.583,6.59,9317.9
+1700836500000,6.589,6.599,6.583,6.595,8049.5
+1700836560000,6.595,6.595,6.583,6.586,3284.9
+1700836620000,6.584,6.584,6.573,6.578,3144.1
+1700836680000,6.578,6.584,6.569,6.573,5663.4
+1700836740000,6.573,6.589,6.573,6.589,2401.3
+1700836800000,6.587,6.596,6.585,6.595,3628.6
+1700836860000,6.594,6.599,6.585,6.586,4965.2
+1700836920000,6.587,6.591,6.582,6.582,7056.3
+1700836980000,6.583,6.59,6.582,6.582,3552.6
+1700837040000,6.583,6.586,6.576,6.582,1830.3
+1700837100000,6.582,6.583,6.569,6.57,5713.0
+1700837160000,6.57,6.578,6.548,6.549,5073.3
+1700837220000,6.549,6.56,6.545,6.553,4613.2
+1700837280000,6.553,6.567,6.553,6.558,4027.2
+1700837340000,6.557,6.561,6.55,6.556,2767.7
+1700837400000,6.556,6.559,6.549,6.553,5621.3
+1700837460000,6.552,6.558,6.545,6.549,5500.7
+1700837520000,6.548,6.569,6.546,6.565,8288.1
+1700837580000,6.565,6.585,6.565,6.584,6552.0
+1700837640000,6.584,6.59,6.571,6.571,7584.6
+1700837700000,6.57,6.57,6.558,6.559,2123.4
+1700837760000,6.558,6.558,6.553,6.553,2628.1
+1700837820000,6.553,6.556,6.549,6.55,3633.1
+1700837880000,6.549,6.556,6.545,6.553,4383.8
+1700837940000,6.554,6.559,6.551,6.554,2468.0
+1700838000000,6.554,6.555,6.543,6.548,5391.9
+1700838060000,6.549,6.558,6.533,6.54,10868.2
+1700838120000,6.541,6.55,6.538,6.539,2795.6
+1700838180000,6.54,6.551,6.538,6.546,4255.3
+1700838240000,6.546,6.555,6.529,6.533,8934.8
+1700838300000,6.532,6.532,6.515,6.516,7822.7
+1700838360000,6.516,6.53,6.508,6.524,18003.4
+1700838420000,6.525,6.539,6.512,6.512,19412.0
+1700838480000,6.513,6.527,6.512,6.518,4183.0
+1700838540000,6.516,6.522,6.504,6.51,4090.9
+1700838600000,6.509,6.509,6.499,6.502,8616.1
+1700838660000,6.503,6.508,6.5,6.502,4360.2
+1700838720000,6.502,6.512,6.498,6.511,4478.2
+1700838780000,6.511,6.517,6.506,6.509,9611.2
+1700838840000,6.507,6.507,6.499,6.499,8822.6
+1700838900000,6.499,6.501,6.48,6.484,23894.3
+1700838960000,6.485,6.491,6.484,6.487,8380.7
+1700839020000,6.487,6.498,6.487,6.488,9935.8
+1700839080000,6.489,6.498,6.483,6.494,7756.8
+1700839140000,6.493,6.495,6.489,6.492,2947.3
+1700839200000,6.493,6.496,6.48,6.48,7779.8
+1700839260000,6.481,6.506,6.481,6.503,11940.2
+1700839320000,6.502,6.502,6.494,6.496,4019.1
+1700839380000,6.496,6.502,6.494,6.498,3428.6
+1700839440000,6.499,6.526,6.489,6.519,13579.9
+1700839500000,6.52,6.533,6.501,6.511,13344.1
+1700839560000,6.511,6.542,6.511,6.533,9471.7
+1700839620000,6.531,6.536,6.518,6.523,7963.1
+1700839680000,6.523,6.524,6.51,6.515,4813.0
+1700839740000,6.515,6.521,6.507,6.512,9066.5
+1700839800000,6.513,6.513,6.504,6.506,5214.4
+1700839860000,6.506,6.511,6.49,6.49,6563.9
+1700839920000,6.49,6.499,6.487,6.493,7044.3
+1700839980000,6.492,6.513,6.492,6.513,4184.6
+1700840040000,6.514,6.52,6.507,6.508,2827.6
+1700840100000,6.508,6.51,6.494,6.497,3780.5
+1700840160000,6.498,6.502,6.496,6.501,2601.0
+1700840220000,6.501,6.506,6.498,6.506,3006.0
+1700840280000,6.505,6.531,6.505,6.522,7669.4
+1700840340000,6.523,6.552,6.523,6.548,11226.6
+1700840400000,6.547,6.582,6.547,6.582,26345.9
+1700840460000,6.58,6.588,6.564,6.564,10399.0
+1700840520000,6.564,6.572,6.557,6.569,5466.8
+1700840580000,6.567,6.567,6.537,6.541,4927.7
+1700840640000,6.542,6.547,6.537,6.538,2813.4
+1700840700000,6.538,6.55,6.505,6.505,30464.9
+1700840760000,6.506,6.525,6.506,6.514,11560.2
+1700840820000,6.515,6.516,6.507,6.508,4153.3
+1700840880000,6.507,6.517,6.504,6.514,3969.4
+1700840940000,6.512,6.516,6.502,6.51,2526.0
+1700841000000,6.508,6.514,6.5,6.5,4374.1
+1700841060000,6.499,6.506,6.497,6.502,13597.7
+1700841120000,6.502,6.516,6.501,6.512,2761.8
+1700841180000,6.511,6.514,6.502,6.506,2288.8
+1700841240000,6.505,6.515,6.493,6.502,7804.1
+1700841300000,6.502,6.508,6.496,6.502,4109.5
+1700841360000,6.503,6.505,6.498,6.504,4149.6
+1700841420000,6.503,6.505,6.495,6.501,3337.1
+1700841480000,6.501,6.502,6.495,6.499,2490.0
+1700841540000,6.499,6.501,6.496,6.499,5507.1
+1700841600000,6.499,6.5,6.492,6.499,5198.3
+1700841660000,6.499,6.526,6.499,6.525,10385.1
+1700841720000,6.527,6.542,6.523,6.529,4187.4
+1700841780000,6.53,6.536,6.523,6.523,3721.2
+1700841840000,6.523,6.536,6.523,6.536,2881.6
+1700841900000,6.536,6.539,6.521,6.521,3830.6
+1700841960000,6.522,6.524,6.502,6.507,13668.7
+1700842020000,6.507,6.524,6.507,6.523,9269.3
+1700842080000,6.524,6.527,6.513,6.518,2940.5
+1700842140000,6.518,6.518,6.51,6.512,991.4
+1700842200000,6.513,6.525,6.513,6.524,2662.4
+1700842260000,6.524,6.53,6.517,6.518,4020.4
+1700842320000,6.518,6.528,6.517,6.527,2416.5
+1700842380000,6.528,6.528,6.511,6.524,3274.0
+1700842440000,6.523,6.536,6.523,6.529,2693.7
+1700842500000,6.528,6.541,6.526,6.541,2774.0
+1700842560000,6.541,6.542,6.535,6.541,2675.0
+1700842620000,6.539,6.544,6.536,6.54,5420.9
+1700842680000,6.542,6.556,6.54,6.543,11347.6
+1700842740000,6.544,6.56,6.544,6.554,3924.0
+1700842800000,6.555,6.558,6.546,6.551,3975.1
+1700842860000,6.552,6.561,6.552,6.557,3506.7
+1700842920000,6.557,6.585,6.551,6.582,22889.3
+1700842980000,6.583,6.589,6.58,6.581,9939.7
+1700843040000,6.58,6.585,6.565,6.57,4915.8
+1700843100000,6.569,6.569,6.561,6.566,5065.6
+1700843160000,6.566,6.567,6.554,6.56,4671.8
+1700843220000,6.56,6.561,6.547,6.548,2987.2
+1700843280000,6.547,6.556,6.546,6.555,2304.0
+1700843340000,6.555,6.556,6.535,6.543,5121.1
+1700843400000,6.544,6.564,6.543,6.548,7367.5
+1700843460000,6.547,6.551,6.534,6.537,5993.8
+1700843520000,6.536,6.536,6.506,6.508,5812.8
+1700843580000,6.509,6.523,6.509,6.523,3770.7
+1700843640000,6.524,6.528,6.517,6.526,4072.2
+1700843700000,6.525,6.532,6.514,6.517,9051.7
+1700843760000,6.517,6.521,6.51,6.517,3266.4
+1700843820000,6.518,6.527,6.516,6.527,2069.0
+1700843880000,6.527,6.536,6.527,6.53,1936.8
+1700843940000,6.532,6.549,6.531,6.547,6559.6
+1700844000000,6.546,6.546,6.538,6.545,2307.7
+1700844060000,6.546,6.548,6.537,6.538,4466.2
+1700844120000,6.538,6.544,6.533,6.534,1758.5
+1700844180000,6.534,6.548,6.531,6.544,4136.0
+1700844240000,6.544,6.548,6.534,6.534,1427.2
+1700844300000,6.535,6.54,6.525,6.526,3388.6
+1700844360000,6.526,6.526,6.509,6.509,5748.5
+1700844420000,6.508,6.514,6.488,6.495,21408.3
+1700844480000,6.494,6.495,6.483,6.486,16656.5
+1700844540000,6.487,6.49,6.463,6.467,16929.2
+1700844600000,6.468,6.479,6.438,6.462,31797.1
+1700844660000,6.463,6.48,6.455,6.479,15443.7
+1700844720000,6.48,6.489,6.472,6.489,5205.8
+1700844780000,6.489,6.495,6.475,6.479,6900.6
+1700844840000,6.48,6.48,6.453,6.458,10783.5
+1700844900000,6.457,6.46,6.433,6.436,22346.5
+1700844960000,6.436,6.466,6.433,6.461,13318.2
+1700845020000,6.46,6.478,6.46,6.478,4259.2
+1700845080000,6.478,6.481,6.454,6.461,23371.3
+1700845140000,6.463,6.47,6.452,6.461,13234.7
+1700845200000,6.46,6.476,6.46,6.472,6989.6
+1700845260000,6.471,6.472,6.455,6.469,5534.1
+1700845320000,6.47,6.481,6.465,6.478,7018.9
+1700845380000,6.477,6.482,6.475,6.475,5344.1
+1700845440000,6.475,6.482,6.471,6.475,2060.5
+1700845500000,6.474,6.477,6.466,6.472,5429.1
+1700845560000,6.473,6.479,6.473,6.478,2818.3
+1700845620000,6.477,6.483,6.472,6.479,2928.6
+1700845680000,6.48,6.484,6.474,6.484,3373.3
+1700845740000,6.483,6.483,6.474,6.479,4086.0
+1700845800000,6.479,6.483,6.471,6.483,3213.1
+1700845860000,6.482,6.485,6.475,6.475,3636.4
+1700845920000,6.475,6.489,6.473,6.486,4080.9
+1700845980000,6.486,6.492,6.484,6.488,1879.9
+1700846040000,6.489,6.496,6.488,6.492,2431.0
+1700846100000,6.491,6.493,6.476,6.478,3279.4
+1700846160000,6.479,6.496,6.479,6.492,4361.7
+1700846220000,6.492,6.495,6.487,6.493,1358.3
+1700846280000,6.494,6.5,6.491,6.498,3062.6
+1700846340000,6.498,6.512,6.498,6.507,3199.4
+1700846400000,6.506,6.518,6.502,6.516,3816.3
+1700846460000,6.517,6.521,6.511,6.514,5113.5
+1700846520000,6.514,6.533,6.514,6.532,5185.7
+1700846580000,6.533,6.536,6.523,6.523,4745.0
+1700846640000,6.525,6.536,6.525,6.535,3518.2
+1700846700000,6.535,6.543,6.535,6.543,2637.3
+1700846760000,6.544,6.551,6.541,6.549,8811.4
+1700846820000,6.549,6.549,6.536,6.542,6169.7
+1700846880000,6.543,6.56,6.543,6.56,5030.3
+1700846940000,6.559,6.57,6.559,6.565,7115.7
+1700847000000,6.565,6.59,6.558,6.59,12685.9
+1700847060000,6.588,6.588,6.574,6.583,10831.8
+1700847120000,6.582,6.587,6.572,6.58,7233.4
+1700847180000,6.578,6.581,6.572,6.581,5248.6
+1700847240000,6.582,6.592,6.579,6.579,6837.2
+1700847300000,6.58,6.584,6.568,6.57,8396.4
+1700847360000,6.57,6.57,6.553,6.568,9121.6
+1700847420000,6.568,6.568,6.556,6.565,4898.2
+1700847480000,6.565,6.568,6.559,6.565,2253.0
+1700847540000,6.566,6.566,6.549,6.553,5506.8
+1700847600000,6.552,6.558,6.551,6.552,2799.8
+1700847660000,6.55,6.554,6.548,6.548,1660.4
+1700847720000,6.546,6.553,6.545,6.548,1430.2
+1700847780000,6.548,6.556,6.546,6.553,2651.8
+1700847840000,6.555,6.556,6.546,6.55,1653.5
+1700847900000,6.549,6.562,6.546,6.548,3365.6
+1700847960000,6.548,6.55,6.539,6.541,6361.6
+1700848020000,6.542,6.549,6.542,6.542,3071.3
+1700848080000,6.542,6.544,6.531,6.536,1795.8
+1700848140000,6.534,6.539,6.519,6.523,3883.8
+1700848200000,6.522,6.538,6.52,6.52,5075.8
+1700848260000,6.521,6.531,6.52,6.524,4861.9
+1700848320000,6.525,6.534,6.525,6.529,4402.1
+1700848380000,6.529,6.533,6.461,6.503,76827.7
+1700848440000,6.502,6.509,6.493,6.503,9408.3
+1700848500000,6.504,6.512,6.499,6.509,7917.7
+1700848560000,6.51,6.515,6.507,6.507,5525.3
+1700848620000,6.508,6.513,6.498,6.506,8276.7
+1700848680000,6.506,6.506,6.495,6.497,4862.3
+1700848740000,6.497,6.505,6.496,6.502,2944.0
+1700848800000,6.503,6.509,6.493,6.496,4859.6
+1700848860000,6.497,6.498,6.495,6.495,1219.7
+1700848920000,6.494,6.494,6.483,6.488,3593.4
+1700848980000,6.488,6.495,6.486,6.49,2413.8
+1700849040000,6.491,6.495,6.487,6.489,4044.8
+1700849100000,6.489,6.491,6.487,6.491,2648.2
+1700849160000,6.492,6.495,6.484,6.485,6005.4
+1700849220000,6.485,6.49,6.485,6.488,2842.3
+1700849280000,6.488,6.495,6.487,6.492,2494.3
+1700849340000,6.493,6.507,6.49,6.49,5509.4
+1700849400000,6.489,6.489,6.476,6.476,4410.4
+1700849460000,6.476,6.485,6.475,6.475,3262.1
+1700849520000,6.474,6.475,6.46,6.464,4882.0
+1700849580000,6.464,6.47,6.463,6.47,4249.2
+1700849640000,6.47,6.474,6.462,6.467,1784.5
+1700849700000,6.466,6.467,6.458,6.458,4738.9
+1700849760000,6.458,6.462,6.456,6.46,5144.5
+1700849820000,6.46,6.465,6.458,6.459,2598.0
+1700849880000,6.458,6.459,6.455,6.458,2288.0
+1700849940000,6.458,6.462,6.457,6.462,1010.5
+1700850000000,6.463,6.465,6.45,6.451,2739.2
+1700850060000,6.451,6.456,6.45,6.453,3390.2
+1700850120000,6.455,6.46,6.453,6.454,1813.5
+1700850180000,6.454,6.454,6.45,6.453,909.5
+1700850240000,6.452,6.458,6.45,6.458,4694.3
+1700850300000,6.457,6.457,6.451,6.452,3114.0
+1700850360000,6.452,6.464,6.452,6.461,6056.1
+1700850420000,6.461,6.472,6.456,6.47,4095.4
+1700850480000,6.47,6.472,6.466,6.467,2768.0
+1700850540000,6.466,6.471,6.463,6.469,996.1
+1700850600000,6.469,6.469,6.452,6.452,2996.2
+1700850660000,6.453,6.461,6.453,6.455,2382.2
+1700850720000,6.455,6.459,6.452,6.456,1712.5
+1700850780000,6.454,6.458,6.451,6.451,4258.0
+1700850840000,6.451,6.458,6.445,6.45,6085.3
+1700850900000,6.45,6.453,6.441,6.443,3251.0
+1700850960000,6.444,6.452,6.444,6.449,2070.1
+1700851020000,6.449,6.453,6.447,6.453,3588.6
+1700851080000,6.451,6.451,6.44,6.443,4012.3
+1700851140000,6.442,6.447,6.442,6.444,907.7
+1700851200000,6.443,6.449,6.429,6.431,7927.9
+1700851260000,6.431,6.436,6.424,6.432,9696.8
+1700851320000,6.433,6.44,6.431,6.439,2938.3
+1700851380000,6.437,6.441,6.425,6.431,8367.4
+1700851440000,6.431,6.436,6.424,6.426,3694.9
+1700851500000,6.427,6.439,6.425,6.438,5505.4
+1700851560000,6.439,6.445,6.439,6.445,2129.3
+1700851620000,6.445,6.45,6.44,6.443,3720.4
+1700851680000,6.442,6.442,6.437,6.442,1609.0
+1700851740000,6.442,6.449,6.442,6.445,2957.9
+1700851800000,6.446,6.448,6.443,6.444,2298.6
+1700851860000,6.442,6.444,6.435,6.437,2946.6
+1700851920000,6.437,6.44,6.435,6.435,1856.7
+1700851980000,6.435,6.445,6.435,6.443,1427.5
+1700852040000,6.443,6.445,6.432,6.433,2169.3
+1700852100000,6.434,6.44,6.434,6.435,1276.2
+1700852160000,6.434,6.438,6.43,6.438,2103.7
+1700852220000,6.437,6.441,6.43,6.435,2196.1
+1700852280000,6.435,6.442,6.435,6.439,982.2
+1700852340000,6.439,6.445,6.439,6.443,1246.1
+1700852400000,6.443,6.449,6.443,6.447,2458.0
+1700852460000,6.447,6.449,6.437,6.437,1930.6
+1700852520000,6.437,6.438,6.435,6.435,865.7
+1700852580000,6.434,6.439,6.431,6.435,3701.1
+1700852640000,6.435,6.437,6.433,6.434,690.0
+1700852700000,6.433,6.433,6.431,6.432,1056.6
+1700852760000,6.431,6.431,6.427,6.427,1409.1
+1700852820000,6.427,6.433,6.427,6.431,4108.3
+1700852880000,6.431,6.431,6.405,6.407,21003.5
+1700852940000,6.407,6.415,6.406,6.41,4062.9
+1700853000000,6.41,6.412,6.403,6.405,4299.1
+1700853060000,6.404,6.414,6.404,6.412,2115.2
+1700853120000,6.413,6.423,6.409,6.413,3835.8
+1700853180000,6.413,6.416,6.409,6.414,2416.1
+1700853240000,6.414,6.414,6.412,6.414,360.7
+1700853300000,6.414,6.414,6.405,6.41,2678.4
+1700853360000,6.411,6.413,6.405,6.405,1807.0
+1700853420000,6.405,6.406,6.386,6.393,19118.0
+1700853480000,6.393,6.398,6.392,6.397,1347.6
+1700853540000,6.397,6.405,6.397,6.403,3269.7
+1700853600000,6.404,6.404,6.391,6.399,7536.4
+1700853660000,6.399,6.399,6.392,6.392,2147.2
+1700853720000,6.392,6.393,6.382,6.391,5559.4
+1700853780000,6.39,6.392,6.384,6.39,2303.5
+1700853840000,6.391,6.398,6.386,6.39,3088.0
+1700853900000,6.39,6.396,6.389,6.396,1680.6
+1700853960000,6.396,6.398,6.39,6.392,1781.2
+1700854020000,6.393,6.401,6.393,6.401,2543.9
+1700854080000,6.401,6.41,6.401,6.403,4371.1
+1700854140000,6.404,6.407,6.403,6.405,1377.2
+1700854200000,6.406,6.412,6.405,6.407,2820.8
+1700854260000,6.407,6.41,6.394,6.394,1612.1
+1700854320000,6.394,6.401,6.393,6.4,1757.3
+1700854380000,6.401,6.403,6.394,6.394,1645.6
+1700854440000,6.394,6.4,6.394,6.4,556.6
+1700854500000,6.399,6.404,6.399,6.404,2102.7
+1700854560000,6.404,6.404,6.392,6.397,3367.0
+1700854620000,6.397,6.405,6.395,6.396,4864.5
+1700854680000,6.396,6.401,6.396,6.401,1184.2
+1700854740000,6.4,6.41,6.4,6.408,4322.6
+1700854800000,6.408,6.408,6.402,6.402,1406.2
+1700854860000,6.403,6.403,6.395,6.403,2148.4
+1700854920000,6.403,6.407,6.403,6.405,585.8
+1700854980000,6.406,6.409,6.406,6.409,442.9
+1700855040000,6.41,6.414,6.41,6.413,1359.0
+1700855100000,6.413,6.416,6.411,6.412,2074.0
+1700855160000,6.411,6.417,6.411,6.411,2725.0
+1700855220000,6.411,6.413,6.408,6.412,835.6
+1700855280000,6.413,6.418,6.413,6.414,1910.4
+1700855340000,6.415,6.415,6.411,6.414,1074.2
+1700855400000,6.414,6.421,6.414,6.417,1041.5
+1700855460000,6.416,6.423,6.412,6.422,2805.7
+1700855520000,6.423,6.425,6.42,6.421,1546.7
+1700855580000,6.421,6.424,6.42,6.422,1776.4
+1700855640000,6.421,6.425,6.421,6.423,1137.5
+1700855700000,6.423,6.425,6.419,6.42,1329.1
+1700855760000,6.419,6.419,6.412,6.412,1568.5
+1700855820000,6.413,6.413,6.41,6.41,717.9
+1700855880000,6.411,6.419,6.41,6.414,852.8
+1700855940000,6.414,6.42,6.414,6.419,450.1
+1700856000000,6.42,6.427,6.42,6.425,4006.7
+1700856060000,6.426,6.429,6.418,6.418,2817.9
+1700856120000,6.419,6.426,6.419,6.422,1442.2
+1700856180000,6.423,6.426,6.415,6.415,1460.6
+1700856240000,6.415,6.415,6.405,6.41,3966.1
+1700856300000,6.408,6.418,6.406,6.413,5806.7
+1700856360000,6.413,6.413,6.382,6.396,24642.4
+1700856420000,6.397,6.403,6.393,6.401,3019.8
+1700856480000,6.401,6.406,6.401,6.405,1589.0
+1700856540000,6.405,6.406,6.404,6.406,155.9
+1700856600000,6.405,6.407,6.404,6.406,915.1
+1700856660000,6.406,6.408,6.399,6.399,2739.3
+1700856720000,6.4,6.408,6.4,6.408,1486.1
+1700856780000,6.408,6.413,6.407,6.413,814.4
+1700856840000,6.413,6.42,6.411,6.417,2421.9
+1700856900000,6.418,6.43,6.415,6.425,11383.4
+1700856960000,6.425,6.426,6.414,6.415,5813.9
+1700857020000,6.416,6.426,6.413,6.413,2523.1
+1700857080000,6.412,6.412,6.407,6.41,1028.4
+1700857140000,6.408,6.413,6.404,6.405,6781.4
+1700857200000,6.404,6.411,6.404,6.406,1797.8
+1700857260000,6.406,6.418,6.406,6.418,1864.3
+1700857320000,6.418,6.426,6.418,6.424,3149.9
+1700857380000,6.424,6.426,6.424,6.425,1180.7
+1700857440000,6.426,6.426,6.424,6.425,579.8
+1700857500000,6.424,6.431,6.423,6.423,3023.0
+1700857560000,6.422,6.422,6.419,6.42,1308.0
+1700857620000,6.419,6.43,6.418,6.425,1731.3
+1700857680000,6.425,6.43,6.416,6.42,2252.7
+1700857740000,6.422,6.422,6.417,6.421,638.2
+1700857800000,6.42,6.427,6.419,6.421,2511.9
+1700857860000,6.423,6.425,6.421,6.421,528.0
+1700857920000,6.421,6.421,6.413,6.421,2356.0
+1700857980000,6.421,6.424,6.419,6.421,1298.7
+1700858040000,6.421,6.423,6.417,6.417,1398.2
+1700858100000,6.417,6.421,6.416,6.416,1365.6
+1700858160000,6.416,6.424,6.412,6.424,1410.5
+1700858220000,6.424,6.428,6.422,6.424,660.8
+1700858280000,6.423,6.424,6.417,6.418,830.3
+1700858340000,6.418,6.421,6.416,6.418,695.5
+1700858400000,6.417,6.42,6.415,6.417,1399.4
+1700858460000,6.418,6.426,6.418,6.419,1934.7
+1700858520000,6.418,6.422,6.415,6.422,1434.3
+1700858580000,6.423,6.423,6.414,6.418,952.5
+1700858640000,6.416,6.425,6.416,6.42,1009.1
+1700858700000,6.419,6.42,6.414,6.417,1330.6
+1700858760000,6.417,6.424,6.417,6.424,1796.4
+1700858820000,6.424,6.43,6.416,6.425,7807.9
+1700858880000,6.426,6.429,6.425,6.426,1001.6
+1700858940000,6.424,6.428,6.421,6.428,659.4
+1700859000000,6.427,6.432,6.424,6.43,2144.6
+1700859060000,6.43,6.433,6.429,6.431,910.5
+1700859120000,6.431,6.432,6.426,6.43,4575.3
+1700859180000,6.431,6.435,6.43,6.432,1504.9
+1700859240000,6.433,6.44,6.433,6.439,1800.3
+1700859300000,6.44,6.444,6.436,6.437,1320.1
+1700859360000,6.438,6.448,6.438,6.444,2906.4
+1700859420000,6.444,6.455,6.443,6.454,2699.3
+1700859480000,6.453,6.453,6.448,6.448,1764.8
+1700859540000,6.447,6.447,6.441,6.446,3351.5
+1700859600000,6.445,6.447,6.441,6.442,2472.2
+1700859660000,6.442,6.446,6.442,6.443,1347.0
+1700859720000,6.443,6.447,6.442,6.445,2046.6
+1700859780000,6.444,6.446,6.441,6.441,1139.6
+1700859840000,6.442,6.444,6.437,6.438,1101.3
+1700859900000,6.438,6.44,6.432,6.435,2549.0
+1700859960000,6.434,6.435,6.43,6.43,1154.8
+1700860020000,6.431,6.448,6.431,6.448,3923.7
+1700860080000,6.447,6.447,6.442,6.442,745.4
+1700860140000,6.442,6.445,6.441,6.442,558.3
+1700860200000,6.442,6.444,6.439,6.439,1024.4
+1700860260000,6.442,6.451,6.441,6.444,5788.2
+1700860320000,6.444,6.45,6.444,6.45,1520.5
+1700860380000,6.45,6.455,6.45,6.453,3843.1
+1700860440000,6.453,6.459,6.453,6.455,837.5
+1700860500000,6.455,6.456,6.445,6.445,2330.7
+1700860560000,6.444,6.456,6.444,6.453,1422.7
+1700860620000,6.453,6.453,6.446,6.448,1613.4
+1700860680000,6.448,6.451,6.445,6.448,3475.0
+1700860740000,6.449,6.449,6.434,6.438,6188.0
+1700860800000,6.437,6.437,6.431,6.431,896.3
+1700860860000,6.431,6.431,6.425,6.425,671.0
+1700860920000,6.425,6.431,6.425,6.429,2334.0
+1700860980000,6.428,6.433,6.425,6.43,1615.0
+1700861040000,6.431,6.437,6.431,6.435,594.9
+1700861100000,6.435,6.435,6.429,6.431,899.3
+1700861160000,6.43,6.43,6.423,6.424,1600.2
+1700861220000,6.424,6.425,6.422,6.425,1413.6
+1700861280000,6.424,6.426,6.422,6.422,1008.6
+1700861340000,6.422,6.426,6.421,6.425,978.8
+1700861400000,6.425,6.425,6.417,6.421,4575.3
+1700861460000,6.422,6.433,6.422,6.431,2125.6
+1700861520000,6.432,6.433,6.424,6.425,2639.5
+1700861580000,6.425,6.431,6.424,6.43,1187.7
+1700861640000,6.429,6.433,6.428,6.431,958.9
+1700861700000,6.43,6.435,6.429,6.435,802.2
+1700861760000,6.434,6.44,6.43,6.44,4495.4
+1700861820000,6.44,6.444,6.439,6.441,1582.3
+1700861880000,6.441,6.442,6.44,6.442,461.8
+1700861940000,6.441,6.445,6.437,6.441,2455.9
+1700862000000,6.441,6.444,6.437,6.438,1792.2
+1700862060000,6.437,6.438,6.426,6.428,1834.0
+1700862120000,6.428,6.435,6.428,6.432,609.2
+1700862180000,6.432,6.432,6.428,6.429,889.1
+1700862240000,6.43,6.433,6.429,6.433,473.6
+1700862300000,6.433,6.439,6.428,6.432,3752.1
+1700862360000,6.433,6.441,6.433,6.439,1925.0
+1700862420000,6.439,6.442,6.439,6.44,532.8
+1700862480000,6.441,6.443,6.438,6.443,1590.5
+1700862540000,6.443,6.447,6.442,6.442,1699.0
+1700862600000,6.441,6.444,6.44,6.444,1370.1
+1700862660000,6.442,6.444,6.438,6.443,1181.4
+1700862720000,6.441,6.442,6.438,6.439,1884.3
+1700862780000,6.439,6.443,6.431,6.438,3294.7
+1700862840000,6.438,6.44,6.437,6.437,1229.0
+1700862900000,6.437,6.437,6.431,6.431,1247.2
+1700862960000,6.431,6.431,6.424,6.424,3724.4
+1700863020000,6.424,6.424,6.421,6.424,1974.1
+1700863080000,6.424,6.428,6.424,6.426,1759.4
+1700863140000,6.426,6.427,6.416,6.421,9806.1
+1700863200000,6.421,6.423,6.418,6.422,1837.9
+1700863260000,6.421,6.421,6.407,6.407,5463.8
+1700863320000,6.408,6.411,6.408,6.41,766.7
+1700863380000,6.41,6.411,6.402,6.405,2926.6
+1700863440000,6.405,6.409,6.404,6.407,1197.3
+1700863500000,6.406,6.408,6.393,6.395,3108.7
+1700863560000,6.395,6.395,6.392,6.394,2325.5
+1700863620000,6.394,6.397,6.393,6.395,3762.2
+1700863680000,6.395,6.402,6.395,6.399,1038.7
+1700863740000,6.399,6.4,6.38,6.386,4704.5
+1700863800000,6.386,6.387,6.36,6.361,15385.2
+1700863860000,6.36,6.374,6.356,6.374,7804.1
+1700863920000,6.375,6.376,6.325,6.347,26112.6
+1700863980000,6.346,6.366,6.342,6.358,13137.4
+1700864040000,6.359,6.362,6.356,6.357,4445.8
+1700864100000,6.357,6.371,6.357,6.37,8718.8
+1700864160000,6.37,6.381,6.368,6.381,2651.6
+1700864220000,6.381,6.387,6.376,6.386,2369.1
+1700864280000,6.386,6.388,6.383,6.384,1703.5
+1700864340000,6.387,6.39,6.385,6.39,1044.0
+1700864400000,6.39,6.393,6.389,6.391,1175.2
+1700864460000,6.391,6.394,6.389,6.392,1912.0
+1700864520000,6.391,6.398,6.391,6.398,1007.8
+1700864580000,6.399,6.409,6.399,6.403,8444.4
+1700864640000,6.404,6.407,6.402,6.407,1063.2
+1700864700000,6.407,6.41,6.398,6.403,2328.9
+1700864760000,6.403,6.403,6.383,6.388,2088.2
+1700864820000,6.387,6.396,6.385,6.395,1915.6
+1700864880000,6.396,6.399,6.396,6.398,237.0
+1700864940000,6.398,6.403,6.397,6.403,1377.3
+1700865000000,6.402,6.404,6.402,6.404,474.8
+1700865060000,6.404,6.418,6.404,6.417,2958.2
+1700865120000,6.417,6.418,6.413,6.413,1215.4
+1700865180000,6.412,6.42,6.41,6.42,1805.3
+1700865240000,6.42,6.423,6.408,6.41,6160.6
+1700865300000,6.41,6.412,6.405,6.405,1452.3
+1700865360000,6.405,6.407,6.4,6.407,2704.6
+1700865420000,6.407,6.411,6.406,6.409,1286.3
+1700865480000,6.41,6.42,6.41,6.42,576.7
+1700865540000,6.42,6.42,6.414,6.415,888.8
+1700865600000,6.416,6.418,6.416,6.417,386.9
+1700865660000,6.417,6.424,6.417,6.424,1349.3
+1700865720000,6.424,6.424,6.422,6.423,593.0
+1700865780000,6.423,6.423,6.422,6.422,847.3
+1700865840000,6.421,6.423,6.421,6.421,825.7
+1700865900000,6.422,6.423,6.421,6.422,265.4
+1700865960000,6.422,6.425,6.422,6.424,897.3
+1700866020000,6.425,6.43,6.425,6.427,2466.9
+1700866080000,6.427,6.431,6.426,6.43,1296.8
+1700866140000,6.431,6.433,6.43,6.431,389.8
+1700866200000,6.432,6.433,6.432,6.433,530.8
+1700866260000,6.432,6.432,6.43,6.431,722.1
+1700866320000,6.433,6.436,6.431,6.431,1018.1
+1700866380000,6.432,6.433,6.426,6.427,966.9
+1700866440000,6.427,6.43,6.426,6.43,618.5
+1700866500000,6.43,6.435,6.43,6.435,2054.7
+1700866560000,6.434,6.435,6.432,6.432,885.3
+1700866620000,6.433,6.433,6.42,6.42,1314.3
+1700866680000,6.419,6.419,6.4,6.415,3340.7
+1700866740000,6.415,6.415,6.4,6.403,1143.9
+1700866800000,6.403,6.415,6.387,6.39,7332.5
+1700866860000,6.389,6.393,6.384,6.387,4676.7
+1700866920000,6.386,6.391,6.36,6.369,16770.6
+1700866980000,6.369,6.374,6.364,6.368,5470.7
+1700867040000,6.368,6.369,6.36,6.362,3637.5
+1700867100000,6.362,6.37,6.361,6.367,4516.2
+1700867160000,6.365,6.365,6.355,6.359,3885.8
+1700867220000,6.36,6.374,6.36,6.372,7374.1
+1700867280000,6.373,6.373,6.36,6.366,3057.4
+1700867340000,6.366,6.369,6.35,6.351,4365.7
+1700867400000,6.351,6.362,6.346,6.361,4910.8
+1700867460000,6.361,6.363,6.356,6.361,3170.4
+1700867520000,6.361,6.364,6.354,6.356,3933.7
+1700867580000,6.357,6.362,6.355,6.361,2740.8
+1700867640000,6.362,6.363,6.355,6.355,2648.6
+1700867700000,6.355,6.361,6.35,6.361,4989.1
+1700867760000,6.361,6.361,6.346,6.355,4144.7
+1700867820000,6.355,6.357,6.352,6.357,1495.6
+1700867880000,6.356,6.363,6.353,6.358,2467.1
+1700867940000,6.357,6.369,6.353,6.362,5146.0
+1700868000000,6.361,6.369,6.357,6.368,2306.8
+1700868060000,6.369,6.375,6.368,6.374,1525.7
+1700868120000,6.376,6.378,6.367,6.369,2867.8
+1700868180000,6.37,6.371,6.355,6.361,7431.2
+1700868240000,6.361,6.365,6.359,6.361,2905.2
+1700868300000,6.361,6.375,6.361,6.373,2102.2
+1700868360000,6.372,6.374,6.368,6.374,1619.6
+1700868420000,6.374,6.379,6.374,6.377,1373.8
+1700868480000,6.378,6.379,6.375,6.378,1453.8
+1700868540000,6.378,6.378,6.372,6.376,1782.0
+1700868600000,6.376,6.376,6.363,6.364,3869.2
+1700868660000,6.364,6.37,6.364,6.367,1077.5
+1700868720000,6.368,6.376,6.368,6.375,2333.8
+1700868780000,6.375,6.38,6.375,6.38,1237.6
+1700868840000,6.381,6.383,6.379,6.38,678.3
+1700868900000,6.38,6.384,6.374,6.383,2472.3
+1700868960000,6.382,6.388,6.374,6.377,3482.5
+1700869020000,6.376,6.381,6.376,6.38,4047.1
+1700869080000,6.38,6.387,6.376,6.387,2181.8
+1700869140000,6.387,6.387,6.382,6.384,449.2
+1700869200000,6.385,6.391,6.385,6.391,756.8
+1700869260000,6.391,6.395,6.387,6.392,1948.9
+1700869320000,6.393,6.397,6.393,6.395,1827.4
+1700869380000,6.395,6.397,6.392,6.394,933.6
+1700869440000,6.395,6.397,6.395,6.397,311.8
+1700869500000,6.397,6.404,6.397,6.402,2573.8
+1700869560000,6.402,6.404,6.396,6.403,3574.2
+1700869620000,6.402,6.403,6.395,6.398,3022.3
+1700869680000,6.396,6.4,6.391,6.393,8732.2
+1700869740000,6.394,6.398,6.383,6.387,3386.0
+1700869800000,6.387,6.397,6.386,6.39,2394.2
+1700869860000,6.39,6.396,6.39,6.392,1273.0
+1700869920000,6.391,6.393,6.391,6.392,616.8
+1700869980000,6.393,6.399,6.393,6.396,1293.0
+1700870040000,6.397,6.402,6.397,6.402,1376.7
+1700870100000,6.402,6.405,6.401,6.404,2184.3
+1700870160000,6.405,6.405,6.4,6.402,1939.8
+1700870220000,6.402,6.404,6.397,6.397,799.6
+1700870280000,6.397,6.397,6.392,6.397,1653.5
+1700870340000,6.398,6.405,6.398,6.405,2032.2
+1700870400000,6.405,6.411,6.398,6.398,3144.6
+1700870460000,6.398,6.398,6.393,6.396,3260.3
+1700870520000,6.396,6.396,6.376,6.376,4166.0
+1700870580000,6.377,6.378,6.361,6.361,2535.4
+1700870640000,6.363,6.376,6.351,6.373,10041.6
+1700870700000,6.372,6.378,6.36,6.374,8566.8
+1700870760000,6.375,6.379,6.365,6.368,5314.7
+1700870820000,6.367,6.374,6.358,6.374,6733.0
+1700870880000,6.374,6.383,6.369,6.383,6025.5
+1700870940000,6.384,6.404,6.384,6.404,10820.9
+1700871000000,6.403,6.409,6.386,6.404,7725.5
+1700871060000,6.405,6.405,6.397,6.398,3030.4
+1700871120000,6.397,6.411,6.397,6.41,4718.8
+1700871180000,6.41,6.416,6.41,6.413,3147.5
+1700871240000,6.413,6.427,6.413,6.425,6625.6
+1700871300000,6.424,6.427,6.418,6.424,2919.9
+1700871360000,6.424,6.431,6.415,6.417,5225.0
+1700871420000,6.416,6.426,6.415,6.424,3574.7
+1700871480000,6.423,6.432,6.423,6.428,2339.7
+1700871540000,6.429,6.435,6.426,6.433,3356.1
+1700871600000,6.433,6.433,6.421,6.421,3286.9
+1700871660000,6.422,6.435,6.422,6.434,4236.6
+1700871720000,6.435,6.436,6.429,6.431,2077.8
+1700871780000,6.431,6.443,6.431,6.443,1625.2
+1700871840000,6.443,6.448,6.44,6.446,2699.9
+1700871900000,6.446,6.45,6.443,6.448,3312.4
+1700871960000,6.448,6.456,6.446,6.447,4372.4
+1700872020000,6.447,6.453,6.443,6.446,3505.5
+1700872080000,6.446,6.46,6.444,6.456,8297.7
+1700872140000,6.456,6.457,6.447,6.448,1987.4
+1700872200000,6.447,6.455,6.447,6.454,2626.8
+1700872260000,6.454,6.456,6.445,6.447,1793.9
+1700872320000,6.447,6.449,6.446,6.446,1003.0
+1700872380000,6.446,6.45,6.445,6.448,2374.2
+1700872440000,6.448,6.462,6.445,6.461,16775.6
+1700872500000,6.461,6.466,6.461,6.463,3077.4
+1700872560000,6.463,6.464,6.458,6.46,4558.4
+1700872620000,6.46,6.461,6.455,6.456,5873.6
+1700872680000,6.456,6.458,6.454,6.456,2050.4
+1700872740000,6.456,6.462,6.455,6.46,2346.1
+1700872800000,6.46,6.468,6.46,6.463,3250.8
+1700872860000,6.462,6.464,6.458,6.459,2340.1
+1700872920000,6.459,6.462,6.458,6.461,974.4
+1700872980000,6.461,6.463,6.458,6.463,1758.8
+1700873040000,6.464,6.468,6.464,6.468,450.3
+1700873100000,6.468,6.469,6.462,6.462,1834.6
+1700873160000,6.462,6.463,6.451,6.463,9539.6
+1700873220000,6.464,6.467,6.462,6.464,2096.1
+1700873280000,6.463,6.463,6.456,6.458,1727.2
+1700873340000,6.459,6.459,6.455,6.455,630.5
+1700873400000,6.454,6.456,6.449,6.451,3133.8
+1700873460000,6.451,6.454,6.445,6.449,3461.3
+1700873520000,6.449,6.449,6.44,6.441,784.4
+1700873580000,6.44,6.446,6.439,6.441,2029.9
+1700873640000,6.442,6.444,6.436,6.438,4367.3
+1700873700000,6.439,6.449,6.436,6.439,5494.0
+1700873760000,6.438,6.441,6.434,6.439,3987.8
+1700873820000,6.44,6.441,6.433,6.435,2010.2
+1700873880000,6.436,6.438,6.435,6.435,1033.1
+1700873940000,6.436,6.444,6.436,6.442,1466.6
+1700874000000,6.442,6.445,6.436,6.445,2390.6
+1700874060000,6.445,6.452,6.444,6.45,1769.6
+1700874120000,6.45,6.45,6.445,6.447,504.2
+1700874180000,6.446,6.448,6.444,6.445,1322.3
+1700874240000,6.445,6.455,6.445,6.455,1745.0
+1700874300000,6.455,6.467,6.453,6.467,3580.5
+1700874360000,6.467,6.471,6.464,6.465,4221.2
+1700874420000,6.465,6.467,6.46,6.463,5956.0
+1700874480000,6.463,6.463,6.451,6.452,1498.0
+1700874540000,6.452,6.465,6.451,6.462,1902.4
+1700874600000,6.462,6.465,6.458,6.462,1563.8
+1700874660000,6.461,6.462,6.459,6.459,625.8
+1700874720000,6.46,6.467,6.459,6.465,2554.1
+1700874780000,6.464,6.472,6.463,6.467,2727.7
+1700874840000,6.468,6.472,6.465,6.465,2743.2
+1700874900000,6.466,6.466,6.454,6.458,3249.3
+1700874960000,6.459,6.46,6.451,6.451,991.5
+1700875020000,6.452,6.46,6.449,6.459,1663.4
+1700875080000,6.459,6.467,6.459,6.467,2095.3
+1700875140000,6.467,6.471,6.465,6.469,2037.5
+1700875200000,6.469,6.473,6.461,6.468,4575.5
+1700875260000,6.469,6.476,6.469,6.471,2023.6
+1700875320000,6.471,6.471,6.458,6.458,11618.5
+1700875380000,6.457,6.462,6.454,6.455,1053.4
+1700875440000,6.455,6.457,6.453,6.457,1959.3
+1700875500000,6.457,6.457,6.453,6.456,1519.5
+1700875560000,6.457,6.458,6.45,6.454,8606.9
+1700875620000,6.454,6.455,6.449,6.452,3276.3
+1700875680000,6.452,6.453,6.443,6.446,4307.1
+1700875740000,6.446,6.457,6.438,6.457,13502.3
+1700875800000,6.457,6.461,6.454,6.454,3272.1
+1700875860000,6.455,6.465,6.455,6.464,772.9
+1700875920000,6.465,6.468,6.463,6.464,2710.2
+1700875980000,6.464,6.471,6.464,6.471,3347.8
+1700876040000,6.471,6.475,6.47,6.473,1639.2
+1700876100000,6.476,6.478,6.47,6.473,2828.4
+1700876160000,6.474,6.479,6.474,6.476,1146.4
+1700876220000,6.475,6.48,6.472,6.474,4611.4
+1700876280000,6.474,6.479,6.474,6.478,821.1
+1700876340000,6.478,6.483,6.478,6.479,912.3
+1700876400000,6.478,6.485,6.475,6.483,4643.5
+1700876460000,6.483,6.486,6.479,6.48,3628.7
+1700876520000,6.48,6.489,6.48,6.487,5658.0
+1700876580000,6.487,6.491,6.486,6.487,2040.8
+1700876640000,6.486,6.487,6.483,6.485,3476.1
+1700876700000,6.485,6.49,6.485,6.486,1859.5
+1700876760000,6.487,6.495,6.487,6.491,4800.8
+1700876820000,6.49,6.493,6.488,6.489,1002.5
+1700876880000,6.49,6.493,6.49,6.491,883.8
+1700876940000,6.492,6.495,6.489,6.493,2695.2
+1700877000000,6.493,6.497,6.492,6.497,5197.6
+1700877060000,6.495,6.502,6.493,6.497,7270.6
+1700877120000,6.496,6.501,6.496,6.498,4474.7
+1700877180000,6.498,6.503,6.495,6.498,5280.1
+1700877240000,6.499,6.504,6.499,6.502,1437.5
+1700877300000,6.504,6.508,6.5,6.505,4938.5
+1700877360000,6.506,6.514,6.503,6.508,6143.7
+1700877420000,6.508,6.509,6.503,6.505,2774.4
+1700877480000,6.505,6.512,6.502,6.508,4161.4
+1700877540000,6.509,6.515,6.508,6.511,3475.2
+1700877600000,6.511,6.513,6.504,6.504,2402.4
+1700877660000,6.505,6.509,6.502,6.504,1893.9
+1700877720000,6.504,6.514,6.502,6.512,2110.1
+1700877780000,6.512,6.515,6.502,6.507,2871.4
+1700877840000,6.506,6.507,6.499,6.504,4449.2
+1700877900000,6.505,6.507,6.5,6.502,1531.3
+1700877960000,6.503,6.503,6.496,6.497,3448.1
+1700878020000,6.498,6.498,6.481,6.484,5672.0
+1700878080000,6.485,6.487,6.482,6.486,2948.1
+1700878140000,6.486,6.495,6.484,6.494,3012.3
+1700878200000,6.495,6.495,6.486,6.492,3794.1
+1700878260000,6.492,6.499,6.492,6.498,2005.6
+1700878320000,6.497,6.5,6.493,6.495,1177.0
+1700878380000,6.495,6.499,6.495,6.495,1527.2
+1700878440000,6.496,6.499,6.48,6.483,6587.0
+1700878500000,6.483,6.485,6.476,6.478,3218.2
+1700878560000,6.478,6.481,6.471,6.471,7149.4
+1700878620000,6.472,6.472,6.465,6.469,2982.6
+1700878680000,6.469,6.473,6.469,6.471,911.9
+1700878740000,6.471,6.474,6.471,6.472,953.0
+1700878800000,6.471,6.473,6.46,6.461,6884.3
+1700878860000,6.461,6.462,6.453,6.454,4312.9
+1700878920000,6.453,6.463,6.451,6.461,3004.2
+1700878980000,6.461,6.467,6.461,6.466,2160.2
+1700879040000,6.467,6.468,6.464,6.465,844.8
+1700879100000,6.466,6.466,6.453,6.461,2299.1
+1700879160000,6.461,6.464,6.459,6.464,1862.2
+1700879220000,6.465,6.483,6.465,6.482,2995.8
+1700879280000,6.482,6.489,6.48,6.48,2804.2
+1700879340000,6.479,6.479,6.471,6.475,953.7
+1700879400000,6.475,6.491,6.475,6.491,2892.9
+1700879460000,6.49,6.496,6.488,6.495,984.3
+1700879520000,6.494,6.495,6.491,6.492,2189.3
+1700879580000,6.492,6.493,6.486,6.49,1669.4
+1700879640000,6.49,6.496,6.49,6.496,752.3
+1700879700000,6.496,6.496,6.488,6.491,1897.0
+1700879760000,6.49,6.495,6.488,6.492,1597.1
+1700879820000,6.491,6.497,6.489,6.492,2477.3
+1700879880000,6.492,6.492,6.477,6.478,3954.4
+1700879940000,6.478,6.482,6.476,6.477,1079.6
+1700880000000,6.477,6.482,6.477,6.482,1104.4
+1700880060000,6.482,6.483,6.475,6.477,1634.7
+1700880120000,6.477,6.48,6.473,6.48,2294.1
+1700880180000,6.481,6.485,6.481,6.484,2184.5
+1700880240000,6.484,6.488,6.481,6.483,2314.2
+1700880300000,6.484,6.496,6.483,6.496,3108.0
+1700880360000,6.496,6.498,6.491,6.496,1458.4
+1700880420000,6.497,6.5,6.493,6.497,3521.3
+1700880480000,6.498,6.5,6.497,6.5,728.2
+1700880540000,6.499,6.5,6.492,6.492,1196.4
+1700880600000,6.49,6.49,6.482,6.485,8465.1
+1700880660000,6.486,6.488,6.479,6.484,3415.5
+1700880720000,6.484,6.491,6.483,6.484,1655.5
+1700880780000,6.485,6.495,6.485,6.495,999.5
+1700880840000,6.496,6.502,6.492,6.5,5514.4
+1700880900000,6.501,6.504,6.5,6.501,1373.8
+1700880960000,6.5,6.502,6.496,6.497,1127.9
+1700881020000,6.496,6.498,6.489,6.491,632.4
+1700881080000,6.491,6.496,6.49,6.496,1295.9
+1700881140000,6.495,6.503,6.495,6.501,1924.4
+1700881200000,6.5,6.5,6.491,6.491,2550.6
+1700881260000,6.493,6.499,6.493,6.494,1097.9
+1700881320000,6.495,6.502,6.495,6.499,1406.4
+1700881380000,6.498,6.498,6.493,6.493,975.2
+1700881440000,6.494,6.504,6.491,6.503,2890.9
+1700881500000,6.504,6.505,6.493,6.493,2469.9
+1700881560000,6.493,6.493,6.485,6.488,2076.3
+1700881620000,6.488,6.495,6.486,6.495,3540.9
+1700881680000,6.496,6.499,6.495,6.498,1491.9
+1700881740000,6.499,6.506,6.499,6.505,5751.9
+1700881800000,6.506,6.51,6.505,6.507,4677.7
+1700881860000,6.508,6.515,6.505,6.514,9516.3
+1700881920000,6.513,6.514,6.508,6.513,2861.4
+1700881980000,6.512,6.513,6.511,6.512,1677.6
+1700882040000,6.513,6.514,6.51,6.512,2151.7
+1700882100000,6.512,6.512,6.498,6.498,5619.2
+1700882160000,6.498,6.503,6.498,6.502,513.2
+1700882220000,6.501,6.507,6.5,6.504,1889.5
+1700882280000,6.502,6.508,6.501,6.508,1359.9
+1700882340000,6.509,6.516,6.509,6.513,2157.9
+1700882400000,6.511,6.511,6.508,6.509,744.3
+1700882460000,6.509,6.513,6.509,6.51,973.4
+1700882520000,6.51,6.51,6.502,6.502,2003.0
+1700882580000,6.505,6.512,6.505,6.508,1212.3
+1700882640000,6.507,6.508,6.501,6.501,2205.5
+1700882700000,6.501,6.503,6.5,6.501,386.8
+1700882760000,6.501,6.505,6.497,6.499,2696.2
+1700882820000,6.498,6.501,6.496,6.5,2617.7
+1700882880000,6.5,6.51,6.499,6.509,2974.6
+1700882940000,6.51,6.515,6.509,6.511,2322.8
+1700883000000,6.512,6.516,6.488,6.495,7071.1
+1700883060000,6.495,6.501,6.493,6.5,2297.9
+1700883120000,6.499,6.499,6.492,6.492,2083.0
+1700883180000,6.492,6.493,6.489,6.49,1493.1
+1700883240000,6.49,6.493,6.485,6.492,2812.9
+1700883300000,6.491,6.491,6.481,6.487,4786.3
+1700883360000,6.485,6.494,6.484,6.492,2567.6
+1700883420000,6.493,6.499,6.481,6.481,2823.9
+1700883480000,6.483,6.495,6.483,6.488,2538.2
+1700883540000,6.488,6.49,6.479,6.489,4949.4
+1700883600000,6.489,6.49,6.465,6.471,11479.1
+1700883660000,6.473,6.476,6.47,6.47,1391.9
+1700883720000,6.471,6.477,6.471,6.476,1117.7
+1700883780000,6.477,6.482,6.477,6.48,2306.8
+1700883840000,6.48,6.484,6.48,6.483,456.3
+1700883900000,6.483,6.485,6.48,6.482,1484.9
+1700883960000,6.483,6.483,6.47,6.473,2967.6
+1700884020000,6.472,6.478,6.472,6.475,776.9
+1700884080000,6.475,6.475,6.466,6.474,963.5
+1700884140000,6.473,6.474,6.469,6.474,1268.9
+1700884200000,6.473,6.473,6.462,6.462,2415.9
+1700884260000,6.463,6.464,6.455,6.462,5302.3
+1700884320000,6.461,6.464,6.457,6.461,4565.5
+1700884380000,6.462,6.471,6.461,6.466,4669.5
+1700884440000,6.464,6.466,6.46,6.465,1648.5
+1700884500000,6.465,6.465,6.458,6.465,2452.5
+1700884560000,6.465,6.465,6.438,6.441,20039.2
+1700884620000,6.44,6.448,6.435,6.436,7833.0
+1700884680000,6.436,6.446,6.436,6.442,4976.9
+1700884740000,6.442,6.448,6.441,6.446,1350.4
+1700884800000,6.447,6.45,6.444,6.447,3634.9
+1700884860000,6.448,6.454,6.446,6.454,7899.0
+1700884920000,6.455,6.457,6.453,6.457,1730.8
+1700884980000,6.457,6.462,6.457,6.46,6501.9
+1700885040000,6.46,6.463,6.456,6.462,3728.4
+1700885100000,6.46,6.469,6.459,6.469,3372.5
+1700885160000,6.469,6.47,6.462,6.462,4544.6
+1700885220000,6.462,6.463,6.454,6.454,3166.5
+1700885280000,6.455,6.462,6.453,6.461,2383.3
+1700885340000,6.462,6.465,6.462,6.464,1467.5
+1700885400000,6.464,6.47,6.462,6.469,3965.9
+1700885460000,6.47,6.471,6.467,6.471,897.6
+1700885520000,6.471,6.474,6.468,6.473,2530.0
+1700885580000,6.474,6.474,6.471,6.471,1386.7
+1700885640000,6.47,6.471,6.465,6.465,2424.9
+1700885700000,6.466,6.473,6.465,6.471,4238.3
+1700885760000,6.473,6.477,6.472,6.474,2177.7
+1700885820000,6.473,6.473,6.469,6.47,1133.2
+1700885880000,6.471,6.474,6.469,6.472,2522.5
+1700885940000,6.472,6.481,6.472,6.479,1409.7
+1700886000000,6.479,6.486,6.479,6.48,3236.3
+1700886060000,6.481,6.488,6.481,6.485,3838.6
+1700886120000,6.486,6.491,6.486,6.489,2890.5
+1700886180000,6.49,6.493,6.489,6.492,1768.7
+1700886240000,6.492,6.493,6.479,6.479,2328.2
+1700886300000,6.48,6.486,6.48,6.486,2365.5
+1700886360000,6.485,6.485,6.479,6.481,2227.7
+1700886420000,6.48,6.482,6.478,6.48,1370.1
+1700886480000,6.48,6.484,6.479,6.48,2026.7
+1700886540000,6.481,6.482,6.473,6.473,1220.1
+1700886600000,6.473,6.473,6.461,6.462,5211.8
+1700886660000,6.462,6.478,6.462,6.466,5388.2
+1700886720000,6.466,6.47,6.461,6.466,2600.6
+1700886780000,6.466,6.466,6.457,6.463,3879.6
+1700886840000,6.463,6.466,6.46,6.465,1812.6
+1700886900000,6.463,6.47,6.459,6.469,3123.9
+1700886960000,6.468,6.469,6.462,6.466,1937.7
+1700887020000,6.465,6.47,6.465,6.47,1312.8
+1700887080000,6.469,6.469,6.465,6.465,936.5
+1700887140000,6.465,6.465,6.461,6.463,689.0
+1700887200000,6.463,6.464,6.454,6.454,3514.4
+1700887260000,6.454,6.455,6.453,6.455,1311.6
+1700887320000,6.455,6.458,6.449,6.454,3139.4
+1700887380000,6.454,6.454,6.447,6.453,1856.6
+1700887440000,6.454,6.457,6.452,6.456,1447.3
+1700887500000,6.455,6.459,6.455,6.459,1773.7
+1700887560000,6.458,6.463,6.458,6.458,1460.9
+1700887620000,6.458,6.46,6.451,6.453,7605.0
+1700887680000,6.453,6.459,6.453,6.458,1441.1
+1700887740000,6.457,6.457,6.451,6.452,1159.3
+1700887800000,6.452,6.456,6.451,6.456,623.8
+1700887860000,6.456,6.466,6.456,6.464,1567.8
+1700887920000,6.464,6.465,6.461,6.464,1308.8
+1700887980000,6.464,6.466,6.46,6.46,2590.7
+1700888040000,6.461,6.469,6.461,6.468,888.6
+1700888100000,6.469,6.474,6.469,6.472,882.0
+1700888160000,6.472,6.477,6.472,6.477,626.5
+1700888220000,6.477,6.481,6.476,6.478,2375.6
+1700888280000,6.479,6.482,6.475,6.482,1884.3
+1700888340000,6.482,6.482,6.477,6.48,4563.6
+1700888400000,6.48,6.483,6.474,6.479,2206.9
+1700888460000,6.477,6.483,6.476,6.482,901.6
+1700888520000,6.482,6.502,6.482,6.492,20400.5
+1700888580000,6.491,6.499,6.491,6.498,2299.1
+1700888640000,6.496,6.499,6.496,6.496,2207.6
+1700888700000,6.496,6.5,6.494,6.497,2847.2
+1700888760000,6.497,6.497,6.489,6.491,3003.5
+1700888820000,6.492,6.495,6.492,6.495,1648.1
+1700888880000,6.495,6.495,6.493,6.495,687.7
+1700888940000,6.495,6.495,6.492,6.493,512.8
+1700889000000,6.493,6.496,6.492,6.492,1181.0
+1700889060000,6.491,6.491,6.49,6.49,495.4
+1700889120000,6.49,6.491,6.481,6.481,1274.5
+1700889180000,6.481,6.481,6.472,6.472,3362.9
+1700889240000,6.473,6.476,6.469,6.469,7303.1
+1700889300000,6.469,6.475,6.467,6.471,2673.4
+1700889360000,6.471,6.473,6.468,6.47,624.5
+1700889420000,6.469,6.469,6.46,6.463,944.1
+1700889480000,6.462,6.463,6.458,6.458,1112.9
+1700889540000,6.457,6.457,6.448,6.451,2453.5
+1700889600000,6.45,6.452,6.445,6.449,3414.4
+1700889660000,6.448,6.452,6.444,6.452,1794.8
+1700889720000,6.452,6.46,6.45,6.454,10677.7
+1700889780000,6.454,6.454,6.439,6.442,9723.8
+1700889840000,6.443,6.448,6.443,6.447,1116.9
+1700889900000,6.446,6.449,6.446,6.448,647.8
+1700889960000,6.448,6.452,6.444,6.446,2670.9
+1700890020000,6.446,6.457,6.446,6.457,1503.4
+1700890080000,6.457,6.459,6.454,6.456,1271.6
+1700890140000,6.457,6.461,6.457,6.459,678.6
+1700890200000,6.458,6.46,6.454,6.459,1147.0
+1700890260000,6.46,6.465,6.459,6.459,1650.8
+1700890320000,6.459,6.471,6.459,6.469,2090.3
+1700890380000,6.469,6.472,6.468,6.47,1762.5
+1700890440000,6.471,6.473,6.471,6.472,1043.0
+1700890500000,6.473,6.475,6.47,6.472,686.6
+1700890560000,6.473,6.477,6.47,6.476,4828.4
+1700890620000,6.476,6.477,6.473,6.473,526.0
+1700890680000,6.474,6.477,6.473,6.474,1334.7
+1700890740000,6.475,6.476,6.474,6.474,234.7
+1700890800000,6.474,6.475,6.473,6.473,1379.5
+1700890860000,6.473,6.474,6.47,6.473,1339.5
+1700890920000,6.473,6.477,6.473,6.475,1001.4
+1700890980000,6.473,6.476,6.472,6.473,1007.5
+1700891040000,6.474,6.475,6.471,6.474,2967.0
+1700891100000,6.475,6.476,6.468,6.468,1241.4
+1700891160000,6.469,6.47,6.467,6.468,760.8
+1700891220000,6.468,6.469,6.456,6.459,1476.3
+1700891280000,6.459,6.462,6.458,6.461,241.8
+1700891340000,6.461,6.462,6.452,6.453,1967.8
+1700891400000,6.452,6.452,6.444,6.444,3574.0
+1700891460000,6.444,6.448,6.439,6.445,2299.8
+1700891520000,6.445,6.451,6.445,6.451,703.1
+1700891580000,6.45,6.453,6.45,6.452,1209.6
+1700891640000,6.453,6.458,6.453,6.458,741.5
+1700891700000,6.457,6.46,6.449,6.449,1590.7
+1700891760000,6.449,6.456,6.446,6.455,1691.5
+1700891820000,6.455,6.46,6.452,6.459,1384.5
+1700891880000,6.458,6.461,6.458,6.461,416.4
+1700891940000,6.462,6.463,6.445,6.446,2745.4
+1700892000000,6.445,6.452,6.443,6.45,2174.1
+1700892060000,6.451,6.459,6.45,6.457,1596.3
+1700892120000,6.456,6.456,6.449,6.454,1086.0
+1700892180000,6.454,6.455,6.453,6.453,684.0
+1700892240000,6.453,6.454,6.449,6.453,1307.3
+1700892300000,6.452,6.452,6.444,6.446,1170.2
+1700892360000,6.445,6.445,6.437,6.439,3165.3
+1700892420000,6.437,6.438,6.436,6.436,1264.2
+1700892480000,6.436,6.436,6.432,6.436,1575.0
+1700892540000,6.437,6.446,6.437,6.444,1452.8
+1700892600000,6.444,6.445,6.441,6.441,932.4
+1700892660000,6.441,6.444,6.441,6.441,1536.2
+1700892720000,6.44,6.444,6.438,6.444,2283.7
+1700892780000,6.445,6.458,6.445,6.458,2742.4
+1700892840000,6.457,6.459,6.454,6.458,999.4
+1700892900000,6.458,6.458,6.453,6.456,2018.5
+1700892960000,6.457,6.464,6.457,6.463,1428.0
+1700893020000,6.463,6.469,6.463,6.467,1883.8
+1700893080000,6.465,6.472,6.464,6.472,928.5
+1700893140000,6.47,6.473,6.468,6.471,2173.9
+1700893200000,6.471,6.474,6.47,6.474,960.4
+1700893260000,6.474,6.475,6.472,6.473,437.0
+1700893320000,6.472,6.474,6.471,6.472,480.1
+1700893380000,6.473,6.474,6.469,6.473,3233.0
+1700893440000,6.471,6.471,6.461,6.462,1081.5
+1700893500000,6.461,6.476,6.461,6.467,3255.3
+1700893560000,6.467,6.474,6.467,6.47,1090.6
+1700893620000,6.47,6.474,6.47,6.473,1006.8
+1700893680000,6.473,6.473,6.468,6.471,1161.0
+1700893740000,6.472,6.472,6.469,6.469,226.5
+1700893800000,6.468,6.468,6.46,6.462,2129.8
+1700893860000,6.462,6.465,6.461,6.464,1418.4
+1700893920000,6.466,6.469,6.466,6.468,565.3
+1700893980000,6.467,6.467,6.466,6.466,827.3
+1700894040000,6.466,6.468,6.462,6.463,967.8
+1700894100000,6.463,6.463,6.458,6.461,801.2
+1700894160000,6.46,6.466,6.46,6.465,467.2
+1700894220000,6.465,6.466,6.462,6.462,441.3
+1700894280000,6.462,6.463,6.458,6.462,2017.5
+1700894340000,6.463,6.47,6.463,6.469,747.8
+1700894400000,6.468,6.468,6.457,6.457,762.3
+1700894460000,6.457,6.461,6.457,6.459,926.1
+1700894520000,6.46,6.465,6.46,6.462,765.8
+1700894580000,6.461,6.476,6.461,6.474,1946.9
+1700894640000,6.473,6.476,6.467,6.471,2238.1
+1700894700000,6.471,6.481,6.47,6.479,1277.4
+1700894760000,6.48,6.482,6.448,6.456,44381.3
+1700894820000,6.455,6.456,6.448,6.448,3524.8
+1700894880000,6.449,6.452,6.448,6.45,1565.6
+1700894940000,6.449,6.455,6.449,6.454,867.1
+1700895000000,6.454,6.46,6.453,6.459,3306.4
+1700895060000,6.459,6.461,6.458,6.461,1644.6
+1700895120000,6.461,6.463,6.458,6.458,1145.5
+1700895180000,6.458,6.459,6.446,6.451,6391.7
+1700895240000,6.45,6.451,6.447,6.449,1502.3
+1700895300000,6.448,6.448,6.446,6.448,548.6
+1700895360000,6.447,6.448,6.443,6.446,2137.6
+1700895420000,6.445,6.445,6.434,6.442,7029.8
+1700895480000,6.442,6.446,6.442,6.445,737.4
+1700895540000,6.445,6.448,6.445,6.447,290.8
+1700895600000,6.447,6.462,6.445,6.461,12334.6
+1700895660000,6.462,6.465,6.449,6.45,2926.6
+1700895720000,6.451,6.46,6.451,6.459,873.9
+1700895780000,6.459,6.466,6.456,6.463,2549.7
+1700895840000,6.463,6.463,6.451,6.453,1370.3
+1700895900000,6.454,6.455,6.448,6.449,2082.0
+1700895960000,6.448,6.448,6.445,6.447,743.9
+1700896020000,6.447,6.451,6.442,6.448,3838.4
+1700896080000,6.448,6.449,6.446,6.448,1141.8
+1700896140000,6.447,6.449,6.444,6.449,1252.5
+1700896200000,6.449,6.45,6.441,6.445,1675.1
+1700896260000,6.445,6.446,6.439,6.44,1024.1
+1700896320000,6.44,6.44,6.438,6.438,529.0
+1700896380000,6.439,6.441,6.438,6.439,712.4
+1700896440000,6.439,6.442,6.427,6.428,9195.9
+1700896500000,6.429,6.436,6.427,6.436,2164.9
+1700896560000,6.435,6.435,6.427,6.432,2572.1
+1700896620000,6.432,6.433,6.429,6.431,2600.9
+1700896680000,6.432,6.435,6.432,6.434,1005.7
+1700896740000,6.434,6.438,6.433,6.438,1815.4
+1700896800000,6.437,6.439,6.437,6.438,483.9
+1700896860000,6.437,6.443,6.436,6.442,2386.7
+1700896920000,6.443,6.453,6.443,6.453,897.1
+1700896980000,6.453,6.459,6.452,6.455,3873.4
+1700897040000,6.457,6.46,6.451,6.451,1393.4
+1700897100000,6.452,6.461,6.452,6.455,1290.4
+1700897160000,6.455,6.459,6.452,6.459,1407.5
+1700897220000,6.46,6.464,6.46,6.462,826.0
+1700897280000,6.463,6.464,6.456,6.457,981.3
+1700897340000,6.456,6.464,6.453,6.459,1923.9
+1700897400000,6.46,6.462,6.459,6.462,758.6
+1700897460000,6.462,6.464,6.459,6.464,1188.2
+1700897520000,6.465,6.466,6.46,6.461,1813.3
+1700897580000,6.461,6.461,6.458,6.461,511.0
+1700897640000,6.461,6.463,6.458,6.458,1299.2
+1700897700000,6.458,6.459,6.455,6.455,1873.4
+1700897760000,6.455,6.458,6.455,6.456,3077.5
+1700897820000,6.456,6.456,6.45,6.451,5349.2
+1700897880000,6.452,6.454,6.45,6.451,1600.3
+1700897940000,6.451,6.452,6.44,6.44,1430.0
+1700898000000,6.44,6.441,6.437,6.441,2761.7
+1700898060000,6.441,6.454,6.439,6.454,3900.6
+1700898120000,6.454,6.463,6.454,6.462,1517.8
+1700898180000,6.462,6.462,6.453,6.454,1910.4
+1700898240000,6.454,6.454,6.452,6.452,214.5
+1700898300000,6.452,6.463,6.452,6.463,1272.0
+1700898360000,6.463,6.469,6.462,6.469,2324.3
+1700898420000,6.47,6.477,6.47,6.477,1447.6
+1700898480000,6.476,6.476,6.471,6.471,950.5
+1700898540000,6.472,6.475,6.469,6.472,5413.8
+1700898600000,6.471,6.471,6.466,6.469,2752.8
+1700898660000,6.47,6.47,6.465,6.465,1251.5
+1700898720000,6.466,6.468,6.462,6.463,1068.9
+1700898780000,6.463,6.463,6.457,6.457,1154.2
+1700898840000,6.456,6.461,6.456,6.461,1365.4
+1700898900000,6.461,6.471,6.46,6.471,934.8
+1700898960000,6.472,6.473,6.468,6.472,785.9
+1700899020000,6.473,6.477,6.473,6.473,1734.1
+1700899080000,6.474,6.474,6.466,6.474,5115.9
+1700899140000,6.474,6.477,6.469,6.472,730.0
+1700899200000,6.472,6.48,6.472,6.48,1250.5
+1700899260000,6.48,6.483,6.476,6.479,2865.8
+1700899320000,6.478,6.48,6.476,6.479,1019.4
+1700899380000,6.479,6.481,6.475,6.479,2271.2
+1700899440000,6.48,6.48,6.472,6.473,3789.8
+1700899500000,6.475,6.479,6.473,6.475,2362.1
+1700899560000,6.475,6.482,6.474,6.482,1030.1
+1700899620000,6.482,6.488,6.479,6.487,4569.4
+1700899680000,6.488,6.489,6.482,6.488,1809.1
+1700899740000,6.489,6.494,6.485,6.493,3025.9
+1700899800000,6.492,6.495,6.488,6.492,3637.4
+1700899860000,6.492,6.499,6.492,6.498,1887.7
+1700899920000,6.498,6.503,6.498,6.501,4639.4
+1700899980000,6.502,6.533,6.502,6.518,32766.3
+1700900040000,6.518,6.531,6.516,6.529,4379.5
+1700900100000,6.529,6.529,6.525,6.528,3563.8
+1700900160000,6.529,6.536,6.529,6.535,4696.7
+1700900220000,6.534,6.535,6.529,6.535,2636.3
+1700900280000,6.534,6.542,6.525,6.537,12665.9
+1700900340000,6.537,6.554,6.537,6.552,14568.1
+1700900400000,6.551,6.551,6.52,6.52,10035.5
+1700900460000,6.52,6.526,6.513,6.52,7659.2
+1700900520000,6.52,6.521,6.515,6.517,2755.3
+1700900580000,6.518,6.518,6.513,6.515,1682.4
+1700900640000,6.517,6.517,6.508,6.513,2477.1
+1700900700000,6.512,6.513,6.49,6.496,20308.1
+1700900760000,6.498,6.502,6.495,6.495,3983.9
+1700900820000,6.495,6.501,6.495,6.499,1536.0
+1700900880000,6.499,6.502,6.498,6.5,1758.3
+1700900940000,6.501,6.501,6.495,6.496,1434.4
+1700901000000,6.496,6.496,6.485,6.488,5362.4
+1700901060000,6.488,6.496,6.488,6.495,2560.2
+1700901120000,6.495,6.498,6.494,6.498,2032.1
+1700901180000,6.499,6.505,6.499,6.503,2432.7
+1700901240000,6.502,6.506,6.5,6.5,999.9
+1700901300000,6.501,6.505,6.5,6.503,2131.7
+1700901360000,6.504,6.506,6.502,6.502,2036.5
+1700901420000,6.502,6.502,6.488,6.488,2105.6
+1700901480000,6.488,6.488,6.48,6.482,8552.3
+1700901540000,6.482,6.486,6.479,6.481,4552.7
+1700901600000,6.482,6.492,6.481,6.485,7555.3
+1700901660000,6.485,6.486,6.48,6.48,1370.9
+1700901720000,6.481,6.484,6.478,6.48,1378.9
+1700901780000,6.481,6.483,6.478,6.479,1168.8
+1700901840000,6.479,6.481,6.478,6.481,461.7
+1700901900000,6.483,6.486,6.481,6.481,1773.8
+1700901960000,6.48,6.481,6.468,6.468,3628.5
+1700902020000,6.468,6.468,6.455,6.456,4722.2
+1700902080000,6.457,6.465,6.456,6.464,1179.4
+1700902140000,6.464,6.464,6.457,6.457,3556.2
+1700902200000,6.456,6.461,6.455,6.456,2998.2
+1700902260000,6.457,6.459,6.455,6.455,1241.7
+1700902320000,6.456,6.458,6.45,6.455,9003.3
+1700902380000,6.456,6.456,6.45,6.45,1232.8
+1700902440000,6.451,6.459,6.449,6.459,969.1
+1700902500000,6.459,6.459,6.443,6.443,4885.2
+1700902560000,6.445,6.448,6.44,6.442,2890.3
+1700902620000,6.439,6.443,6.438,6.443,1662.8
+1700902680000,6.444,6.444,6.44,6.441,736.6
+1700902740000,6.441,6.443,6.438,6.438,1144.8
+1700902800000,6.438,6.443,6.436,6.439,3763.5
+1700902860000,6.438,6.441,6.428,6.441,5253.8
+1700902920000,6.44,6.444,6.439,6.443,441.2
+1700902980000,6.443,6.443,6.433,6.435,2706.0
+1700903040000,6.434,6.435,6.427,6.432,2626.3
+1700903100000,6.43,6.434,6.429,6.432,2535.6
+1700903160000,6.431,6.431,6.409,6.41,10309.3
+1700903220000,6.413,6.42,6.41,6.419,3227.2
+1700903280000,6.42,6.428,6.42,6.426,3040.2
+1700903340000,6.427,6.437,6.427,6.433,7104.9
+1700903400000,6.434,6.44,6.434,6.436,2943.6
+1700903460000,6.436,6.436,6.428,6.428,1861.5
+1700903520000,6.427,6.435,6.426,6.432,2472.0
+1700903580000,6.433,6.439,6.432,6.437,3002.0
+1700903640000,6.436,6.44,6.433,6.435,502.2
+1700903700000,6.433,6.435,6.431,6.434,1604.3
+1700903760000,6.432,6.432,6.415,6.42,8585.5
+1700903820000,6.422,6.431,6.422,6.43,1436.7
+1700903880000,6.43,6.437,6.43,6.435,894.4
+1700903940000,6.436,6.438,6.434,6.435,2110.1
+1700904000000,6.434,6.436,6.421,6.423,2001.9
+1700904060000,6.424,6.432,6.421,6.427,3168.0
+1700904120000,6.428,6.433,6.428,6.43,442.3
+1700904180000,6.431,6.433,6.426,6.431,2853.6
+1700904240000,6.431,6.433,6.431,6.433,144.0
+1700904300000,6.433,6.433,6.419,6.419,4987.4
+1700904360000,6.419,6.419,6.409,6.411,6237.2
+1700904420000,6.412,6.422,6.412,6.422,1312.0
+1700904480000,6.422,6.426,6.422,6.423,1554.5
+1700904540000,6.425,6.425,6.414,6.414,2190.9
+1700904600000,6.415,6.417,6.413,6.413,1124.7
+1700904660000,6.413,6.415,6.409,6.412,4774.6
+1700904720000,6.413,6.418,6.402,6.408,6180.7
+1700904780000,6.406,6.41,6.403,6.409,4045.7
+1700904840000,6.409,6.416,6.406,6.416,2487.3
+1700904900000,6.417,6.419,6.415,6.418,559.3
+1700904960000,6.419,6.422,6.412,6.412,1166.1
+1700905020000,6.413,6.416,6.411,6.412,1649.8
+1700905080000,6.411,6.416,6.404,6.408,1501.2
+1700905140000,6.407,6.407,6.403,6.403,1750.0
+1700905200000,6.403,6.403,6.394,6.399,7123.2
+1700905260000,6.399,6.402,6.394,6.4,2707.8
+1700905320000,6.399,6.411,6.395,6.411,3050.4
+1700905380000,6.411,6.412,6.405,6.406,1725.3
+1700905440000,6.405,6.412,6.405,6.406,873.0
+1700905500000,6.405,6.415,6.403,6.414,2623.9
+1700905560000,6.414,6.418,6.409,6.416,2581.7
+1700905620000,6.415,6.419,6.411,6.419,1625.6
+1700905680000,6.418,6.425,6.418,6.425,1210.2
+1700905740000,6.424,6.425,6.42,6.422,1514.6
+1700905800000,6.423,6.423,6.415,6.417,1677.9
+1700905860000,6.416,6.416,6.41,6.413,991.8
+1700905920000,6.413,6.416,6.41,6.412,4241.5
+1700905980000,6.412,6.412,6.404,6.407,4689.3
+1700906040000,6.407,6.412,6.405,6.41,1490.3
+1700906100000,6.409,6.409,6.402,6.402,4173.4
+1700906160000,6.402,6.408,6.398,6.408,1776.4
+1700906220000,6.408,6.41,6.398,6.399,1954.8
+1700906280000,6.399,6.403,6.396,6.399,2411.4
+1700906340000,6.398,6.4,6.396,6.399,1167.3
+1700906400000,6.399,6.413,6.396,6.408,5747.0
+1700906460000,6.403,6.406,6.388,6.393,6306.9
+1700906520000,6.394,6.4,6.394,6.399,776.5
+1700906580000,6.399,6.399,6.39,6.398,5844.8
+1700906640000,6.398,6.41,6.398,6.409,1907.4
+1700906700000,6.409,6.41,6.403,6.406,1606.5
+1700906760000,6.407,6.407,6.4,6.402,1167.0
+1700906820000,6.401,6.405,6.401,6.402,1398.3
+1700906880000,6.402,6.402,6.391,6.392,1811.6
+1700906940000,6.392,6.402,6.392,6.402,1999.7
+1700907000000,6.404,6.419,6.393,6.393,16694.9
+1700907060000,6.393,6.396,6.388,6.389,1844.6
+1700907120000,6.389,6.393,6.387,6.389,2529.5
+1700907180000,6.387,6.392,6.386,6.391,2124.2
+1700907240000,6.391,6.391,6.384,6.39,1799.5
+1700907300000,6.389,6.394,6.385,6.386,1337.8
+1700907360000,6.386,6.386,6.38,6.383,1937.8
+1700907420000,6.382,6.382,6.37,6.371,8648.9
+1700907480000,6.37,6.372,6.362,6.367,3775.8
+1700907540000,6.366,6.368,6.359,6.362,3381.8
+1700907600000,6.362,6.367,6.358,6.365,4828.6
+1700907660000,6.365,6.371,6.356,6.371,4425.0
+1700907720000,6.37,6.374,6.368,6.374,2971.3
+1700907780000,6.373,6.374,6.369,6.371,1113.1
+1700907840000,6.371,6.376,6.366,6.372,1929.1
+1700907900000,6.372,6.374,6.361,6.362,1548.8
+1700907960000,6.361,6.361,6.355,6.357,1667.0
+1700908020000,6.357,6.361,6.353,6.356,4229.7
+1700908080000,6.355,6.358,6.349,6.354,8716.2
+1700908140000,6.355,6.355,6.345,6.349,6532.3
+1700908200000,6.349,6.353,6.349,6.351,2188.0
+1700908260000,6.351,6.353,6.348,6.351,2403.5
+1700908320000,6.35,6.351,6.345,6.348,3166.7
+1700908380000,6.348,6.351,6.344,6.345,4872.6
+1700908440000,6.345,6.348,6.34,6.344,2113.3
+1700908500000,6.345,6.346,6.337,6.339,3998.3
+1700908560000,6.337,6.337,6.324,6.329,6614.8
+1700908620000,6.329,6.332,6.327,6.331,2041.9
+1700908680000,6.33,6.342,6.329,6.341,3300.4
+1700908740000,6.342,6.346,6.339,6.346,2371.8
+1700908800000,6.346,6.348,6.334,6.337,7268.0
+1700908860000,6.338,6.34,6.33,6.333,5977.3
+1700908920000,6.333,6.336,6.323,6.326,2530.2
+1700908980000,6.324,6.324,6.305,6.315,11859.3
+1700909040000,6.315,6.316,6.302,6.313,7084.5
+1700909100000,6.312,6.326,6.311,6.32,4577.8
+1700909160000,6.321,6.325,6.314,6.322,3198.2
+1700909220000,6.322,6.334,6.322,6.332,4793.0
+1700909280000,6.332,6.335,6.327,6.327,891.2
+1700909340000,6.327,6.327,6.322,6.323,1816.5
+1700909400000,6.322,6.325,6.308,6.312,4567.1
+1700909460000,6.311,6.318,6.308,6.308,2028.5
+1700909520000,6.308,6.323,6.307,6.321,5032.6
+1700909580000,6.32,6.321,6.309,6.314,2053.1
+1700909640000,6.315,6.317,6.312,6.312,1807.1
+1700909700000,6.312,6.321,6.311,6.317,2783.4
+1700909760000,6.317,6.32,6.313,6.313,1729.2
+1700909820000,6.312,6.323,6.306,6.323,5245.0
+1700909880000,6.322,6.322,6.312,6.312,2873.0
+1700909940000,6.313,6.325,6.312,6.319,5264.9
+1700910000000,6.32,6.326,6.319,6.326,2704.8
+1700910060000,6.324,6.324,6.318,6.319,2594.7
+1700910120000,6.319,6.322,6.317,6.317,914.4
+1700910180000,6.317,6.322,6.317,6.321,1607.4
+1700910240000,6.321,6.321,6.318,6.32,3283.8
+1700910300000,6.32,6.32,6.317,6.319,2921.1
+1700910360000,6.319,6.324,6.318,6.322,2376.5
+1700910420000,6.322,6.336,6.322,6.335,2982.1
+1700910480000,6.334,6.335,6.323,6.329,3112.9
+1700910540000,6.33,6.345,6.33,6.342,7706.1
+1700910600000,6.342,6.346,6.337,6.341,3402.8
+1700910660000,6.342,6.351,6.342,6.35,7555.9
+1700910720000,6.351,6.351,6.344,6.347,3492.8
+1700910780000,6.347,6.347,6.337,6.337,2075.8
+1700910840000,6.336,6.339,6.332,6.334,2132.6
+1700910900000,6.334,6.336,6.33,6.33,1015.1
+1700910960000,6.329,6.336,6.329,6.336,1248.9
+1700911020000,6.337,6.339,6.336,6.337,1792.2
+1700911080000,6.337,6.337,6.324,6.324,4850.3
+1700911140000,6.323,6.323,6.305,6.316,12183.8
+1700911200000,6.316,6.317,6.308,6.312,2621.2
+1700911260000,6.314,6.315,6.306,6.306,3789.5
+1700911320000,6.31,6.312,6.3,6.305,8793.9
+1700911380000,6.304,6.311,6.3,6.309,3536.0
+1700911440000,6.308,6.312,6.306,6.309,3201.3
+1700911500000,6.307,6.307,6.286,6.292,16580.8
+1700911560000,6.292,6.294,6.28,6.284,11424.2
+1700911620000,6.285,6.295,6.283,6.294,2233.0
+1700911680000,6.293,6.297,6.293,6.296,2287.0
+1700911740000,6.296,6.306,6.292,6.298,4272.9
+1700911800000,6.298,6.302,6.295,6.295,2867.6
+1700911860000,6.295,6.302,6.293,6.298,2958.1
+1700911920000,6.299,6.304,6.296,6.301,1532.4
+1700911980000,6.301,6.301,6.3,6.3,1559.9
+1700912040000,6.3,6.3,6.277,6.289,16814.5
+1700912100000,6.289,6.29,6.264,6.274,18370.4
+1700912160000,6.273,6.274,6.259,6.264,9426.7
+1700912220000,6.263,6.266,6.257,6.265,6937.8
+1700912280000,6.265,6.265,6.238,6.242,20848.0
+1700912340000,6.241,6.248,6.231,6.246,9082.4
+1700912400000,6.247,6.249,6.23,6.241,17640.5
+1700912460000,6.241,6.241,6.233,6.234,6503.1
+1700912520000,6.236,6.247,6.23,6.24,9127.6
+1700912580000,6.241,6.241,6.226,6.235,8617.8
+1700912640000,6.234,6.237,6.226,6.234,6000.1
+1700912700000,6.233,6.249,6.229,6.249,14730.3
+1700912760000,6.249,6.258,6.236,6.244,10823.7
+1700912820000,6.249,6.251,6.244,6.246,2307.3
+1700912880000,6.245,6.25,6.238,6.246,7883.4
+1700912940000,6.247,6.261,6.243,6.26,6620.5
+1700913000000,6.259,6.272,6.257,6.263,13562.9
+1700913060000,6.263,6.268,6.255,6.267,7786.0
+1700913120000,6.267,6.269,6.259,6.263,2354.7
+1700913180000,6.262,6.263,6.257,6.261,1508.5
+1700913240000,6.264,6.268,6.264,6.266,1629.1
+1700913300000,6.266,6.274,6.263,6.271,4431.9
+1700913360000,6.27,6.272,6.27,6.272,1174.4
+1700913420000,6.271,6.284,6.27,6.284,6725.7
+1700913480000,6.283,6.303,6.272,6.303,15780.6
+1700913540000,6.301,6.301,6.277,6.283,9348.4
+1700913600000,6.282,6.289,6.281,6.286,4124.7
+1700913660000,6.285,6.285,6.275,6.275,8022.3
+1700913720000,6.276,6.293,6.275,6.288,7661.7
+1700913780000,6.289,6.301,6.286,6.299,2871.2
+1700913840000,6.301,6.305,6.298,6.302,1580.3
+1700913900000,6.301,6.303,6.3,6.303,1749.9
+1700913960000,6.303,6.32,6.303,6.319,12140.0
+1700914020000,6.32,6.32,6.316,6.317,2318.1
+1700914080000,6.317,6.32,6.316,6.318,1868.9
+1700914140000,6.319,6.321,6.317,6.317,2778.2
+1700914200000,6.317,6.321,6.317,6.318,2236.3
+1700914260000,6.318,6.321,6.318,6.321,1495.2
+1700914320000,6.322,6.322,6.313,6.318,4191.4
+1700914380000,6.319,6.321,6.316,6.316,1114.0
+1700914440000,6.316,6.317,6.313,6.317,2999.9
+1700914500000,6.318,6.318,6.311,6.311,1525.2
+1700914560000,6.312,6.314,6.308,6.312,1279.5
+1700914620000,6.312,6.312,6.302,6.31,2733.7
+1700914680000,6.311,6.323,6.311,6.317,1619.0
+1700914740000,6.317,6.317,6.31,6.31,1622.3
+1700914800000,6.312,6.313,6.306,6.312,2511.5
+1700914860000,6.311,6.317,6.311,6.313,878.6
+1700914920000,6.312,6.319,6.312,6.319,565.6
+1700914980000,6.319,6.319,6.309,6.309,933.8
+1700915040000,6.311,6.319,6.311,6.319,516.1
+1700915100000,6.32,6.32,6.314,6.318,1925.1
+1700915160000,6.316,6.316,6.308,6.309,4950.3
+1700915220000,6.308,6.316,6.305,6.316,1646.5
+1700915280000,6.317,6.319,6.313,6.313,1058.4
+1700915340000,6.314,6.314,6.309,6.313,1664.1
+1700915400000,6.312,6.321,6.312,6.312,2688.4
+1700915460000,6.313,6.319,6.311,6.319,1859.8
+1700915520000,6.32,6.32,6.317,6.319,494.4
+1700915580000,6.318,6.318,6.307,6.31,2402.3
+1700915640000,6.31,6.315,6.309,6.314,2626.6
+1700915700000,6.312,6.312,6.308,6.308,1134.2
+1700915760000,6.307,6.31,6.3,6.31,4727.8
+1700915820000,6.31,6.311,6.304,6.306,2111.8
+1700915880000,6.305,6.308,6.302,6.304,1150.9
+1700915940000,6.304,6.306,6.302,6.302,710.1
+1700916000000,6.301,6.307,6.3,6.301,3202.8
+1700916060000,6.302,6.305,6.301,6.302,496.5
+1700916120000,6.302,6.302,6.3,6.301,394.2
+1700916180000,6.302,6.305,6.3,6.304,1266.0
+1700916240000,6.302,6.303,6.299,6.299,659.3
+1700916300000,6.298,6.298,6.293,6.296,1773.3
+1700916360000,6.295,6.299,6.294,6.299,1621.0
+1700916420000,6.299,6.299,6.292,6.295,2822.7
+1700916480000,6.296,6.301,6.295,6.3,1638.6
+1700916540000,6.3,6.3,6.294,6.295,1101.3
+1700916600000,6.296,6.296,6.292,6.294,697.6
+1700916660000,6.295,6.296,6.295,6.296,737.1
+1700916720000,6.299,6.306,6.299,6.304,2250.0
+1700916780000,6.304,6.311,6.303,6.311,1918.3
+1700916840000,6.311,6.317,6.309,6.309,4492.3
+1700916900000,6.308,6.316,6.308,6.314,1281.5
+1700916960000,6.314,6.321,6.314,6.319,1648.0
+1700917020000,6.319,6.322,6.318,6.321,1939.2
+1700917080000,6.32,6.322,6.318,6.318,452.5
+1700917140000,6.318,6.321,6.317,6.318,904.6
+1700917200000,6.319,6.321,6.316,6.32,904.5
+1700917260000,6.32,6.323,6.314,6.314,2221.5
+1700917320000,6.314,6.315,6.309,6.315,1312.4
+1700917380000,6.314,6.314,6.307,6.309,1879.3
+1700917440000,6.309,6.311,6.305,6.309,1718.7
+1700917500000,6.31,6.315,6.31,6.314,2451.8
+1700917560000,6.314,6.317,6.313,6.315,1506.9
+1700917620000,6.315,6.323,6.315,6.32,2886.2
+1700917680000,6.32,6.33,6.32,6.328,4660.0
+1700917740000,6.328,6.337,6.327,6.335,4294.1
+1700917800000,6.335,6.338,6.33,6.33,3856.9
+1700917860000,6.331,6.332,6.327,6.331,2901.5
+1700917920000,6.329,6.332,6.328,6.329,2337.1
+1700917980000,6.328,6.337,6.327,6.335,3194.6
+1700918040000,6.335,6.339,6.332,6.337,3051.0
+1700918100000,6.338,6.343,6.333,6.339,5292.5
+1700918160000,6.339,6.343,6.337,6.342,2240.4
+1700918220000,6.343,6.345,6.334,6.336,7043.8
+1700918280000,6.336,6.341,6.333,6.335,3141.3
+1700918340000,6.335,6.335,6.329,6.334,2518.1
+1700918400000,6.333,6.341,6.331,6.341,1607.1
+1700918460000,6.342,6.343,6.329,6.33,3059.8
+1700918520000,6.33,6.33,6.325,6.328,865.2
+1700918580000,6.329,6.329,6.323,6.324,1948.0
+1700918640000,6.324,6.324,6.316,6.317,3133.3
+1700918700000,6.318,6.319,6.308,6.309,2243.5
+1700918760000,6.309,6.32,6.308,6.32,3218.7
+1700918820000,6.321,6.334,6.321,6.334,1734.6
+1700918880000,6.334,6.342,6.334,6.335,2862.1
+1700918940000,6.337,6.344,6.336,6.341,1293.0
+1700919000000,6.341,6.343,6.337,6.34,1517.9
+1700919060000,6.342,6.349,6.342,6.346,1445.8
+1700919120000,6.348,6.349,6.345,6.347,1657.1
+1700919180000,6.346,6.347,6.344,6.347,1677.7
+1700919240000,6.346,6.35,6.344,6.348,786.1
+1700919300000,6.348,6.35,6.347,6.348,1071.9
+1700919360000,6.349,6.35,6.346,6.349,1107.7
+1700919420000,6.349,6.349,6.342,6.343,1369.1
+1700919480000,6.343,6.343,6.341,6.341,455.1
+1700919540000,6.342,6.349,6.342,6.342,803.9
+1700919600000,6.343,6.352,6.343,6.351,2229.1
+1700919660000,6.351,6.357,6.351,6.356,1621.4
+1700919720000,6.356,6.36,6.356,6.358,1100.3
+1700919780000,6.357,6.358,6.353,6.358,1534.9
+1700919840000,6.357,6.359,6.357,6.357,397.1
+1700919900000,6.357,6.357,6.354,6.354,1608.0
+1700919960000,6.355,6.357,6.353,6.356,1478.9
+1700920020000,6.355,6.361,6.355,6.358,1011.5
+1700920080000,6.358,6.368,6.358,6.359,7163.5
+1700920140000,6.359,6.37,6.359,6.365,2648.0
+1700920200000,6.366,6.367,6.364,6.367,499.4
+1700920260000,6.367,6.369,6.364,6.368,1333.4
+1700920320000,6.367,6.372,6.363,6.363,5078.2
+1700920380000,6.364,6.365,6.362,6.364,1710.5
+1700920440000,6.363,6.368,6.36,6.361,2277.9
+1700920500000,6.361,6.362,6.35,6.359,12348.9
+1700920560000,6.358,6.359,6.352,6.359,922.1
+1700920620000,6.358,6.366,6.358,6.366,1525.2
+1700920680000,6.365,6.366,6.358,6.364,2967.8
+1700920740000,6.365,6.372,6.365,6.367,3184.0
+1700920800000,6.367,6.372,6.365,6.369,1714.5
+1700920860000,6.37,6.371,6.367,6.368,1267.0
+1700920920000,6.368,6.371,6.364,6.37,2045.2
+1700920980000,6.369,6.372,6.364,6.364,2158.9
+1700921040000,6.364,6.364,6.36,6.36,826.9
+1700921100000,6.36,6.365,6.357,6.363,2429.6
+1700921160000,6.363,6.367,6.362,6.367,1215.9
+1700921220000,6.365,6.371,6.364,6.367,3687.3
+1700921280000,6.367,6.367,6.363,6.364,255.1
+1700921340000,6.362,6.366,6.361,6.365,1971.4
+1700921400000,6.365,6.365,6.359,6.359,841.4
+1700921460000,6.358,6.36,6.352,6.353,4486.9
+1700921520000,6.353,6.353,6.345,6.352,3623.7
+1700921580000,6.351,6.355,6.35,6.354,3478.8
+1700921640000,6.353,6.358,6.35,6.357,1346.0
+1700921700000,6.355,6.356,6.348,6.352,1736.2
+1700921760000,6.354,6.355,6.351,6.352,909.4
+1700921820000,6.352,6.355,6.35,6.35,1376.3
+1700921880000,6.349,6.35,6.344,6.349,1962.9
+1700921940000,6.348,6.348,6.341,6.346,2192.9
+1700922000000,6.347,6.35,6.347,6.347,490.7
+1700922060000,6.344,6.344,6.336,6.344,3480.7
+1700922120000,6.345,6.345,6.336,6.339,973.0
+1700922180000,6.34,6.346,6.34,6.343,560.4
+1700922240000,6.345,6.346,6.338,6.341,871.1
+1700922300000,6.342,6.35,6.338,6.35,3926.4
+1700922360000,6.349,6.349,6.342,6.342,1483.9
+1700922420000,6.342,6.346,6.34,6.343,1474.5
+1700922480000,6.344,6.348,6.344,6.344,237.7
+1700922540000,6.342,6.349,6.34,6.349,456.7
+1700922600000,6.349,6.362,6.349,6.362,3894.4
+1700922660000,6.363,6.365,6.357,6.36,1129.3
+1700922720000,6.36,6.365,6.36,6.364,1325.4
+1700922780000,6.363,6.366,6.358,6.358,1912.8
+1700922840000,6.358,6.359,6.353,6.357,1137.0
+1700922900000,6.357,6.368,6.357,6.36,4516.4
+1700922960000,6.36,6.36,6.354,6.355,1695.3
+1700923020000,6.355,6.358,6.354,6.356,796.4
+1700923080000,6.355,6.355,6.331,6.332,5496.6
+1700923140000,6.333,6.345,6.333,6.34,1536.0
+1700923200000,6.341,6.349,6.335,6.349,2528.6
+1700923260000,6.349,6.355,6.348,6.353,1456.1
+1700923320000,6.354,6.357,6.353,6.353,398.0
+1700923380000,6.353,6.353,6.346,6.352,1508.4
+1700923440000,6.354,6.354,6.345,6.347,902.4
+1700923500000,6.346,6.351,6.344,6.346,2143.5
+1700923560000,6.345,6.348,6.333,6.338,3348.2
+1700923620000,6.339,6.349,6.338,6.344,3300.8
+1700923680000,6.342,6.351,6.337,6.35,2060.1
+1700923740000,6.349,6.35,6.345,6.346,1242.7
+1700923800000,6.348,6.359,6.348,6.357,916.1
+1700923860000,6.358,6.363,6.358,6.361,1468.3
+1700923920000,6.361,6.364,6.356,6.361,3477.0
+1700923980000,6.361,6.361,6.355,6.356,913.9
+1700924040000,6.356,6.36,6.35,6.357,4012.8
+1700924100000,6.357,6.36,6.355,6.357,1206.9
+1700924160000,6.358,6.362,6.346,6.347,2336.0
+1700924220000,6.345,6.347,6.338,6.345,1537.1
+1700924280000,6.344,6.353,6.343,6.352,1120.1
+1700924340000,6.354,6.361,6.354,6.358,1086.8
+1700924400000,6.358,6.36,6.347,6.349,2386.2
+1700924460000,6.35,6.353,6.338,6.347,2303.6
+1700924520000,6.347,6.357,6.345,6.357,806.0
+1700924580000,6.358,6.358,6.351,6.356,3677.9
+1700924640000,6.355,6.358,6.344,6.344,2733.3
+1700924700000,6.344,6.355,6.34,6.344,10852.7
+1700924760000,6.344,6.345,6.339,6.342,2040.2
+1700924820000,6.342,6.343,6.334,6.336,2275.5
+1700924880000,6.335,6.338,6.334,6.336,1257.5
+1700924940000,6.337,6.341,6.337,6.341,743.5
+1700925000000,6.341,6.343,6.338,6.34,1119.6
+1700925060000,6.341,6.344,6.337,6.342,2464.4
+1700925120000,6.34,6.342,6.335,6.339,1396.7
+1700925180000,6.338,6.338,6.331,6.333,1607.9
+1700925240000,6.333,6.336,6.332,6.333,1119.9
+1700925300000,6.334,6.34,6.334,6.34,1909.5
+1700925360000,6.34,6.342,6.335,6.335,1079.8
+1700925420000,6.336,6.336,6.324,6.327,2209.3
+1700925480000,6.329,6.331,6.321,6.325,3960.6
+1700925540000,6.326,6.329,6.319,6.321,2470.2
+1700925600000,6.321,6.322,6.311,6.311,5624.0
+1700925660000,6.311,6.315,6.304,6.312,5092.9
+1700925720000,6.311,6.317,6.308,6.312,3569.0
+1700925780000,6.312,6.319,6.305,6.316,5051.9
+1700925840000,6.317,6.318,6.304,6.312,2968.0
+1700925900000,6.313,6.318,6.312,6.317,1567.2
+1700925960000,6.318,6.328,6.313,6.328,37596.1
+1700926020000,6.328,6.334,6.327,6.333,1791.5
+1700926080000,6.332,6.335,6.33,6.335,1509.9
+1700926140000,6.334,6.337,6.329,6.335,1237.1
+1700926200000,6.336,6.336,6.327,6.332,2121.1
+1700926260000,6.333,6.342,6.332,6.341,1045.6
+1700926320000,6.343,6.346,6.34,6.34,3691.5
+1700926380000,6.342,6.342,6.332,6.336,1407.5
+1700926440000,6.336,6.338,6.322,6.325,5160.7
+1700926500000,6.324,6.324,6.317,6.32,3560.0
+1700926560000,6.321,6.332,6.321,6.329,2793.0
+1700926620000,6.331,6.337,6.331,6.337,351.7
+1700926680000,6.337,6.339,6.333,6.333,2697.7
+1700926740000,6.333,6.333,6.326,6.326,783.1
+1700926800000,6.326,6.329,6.324,6.325,851.5
+1700926860000,6.324,6.331,6.323,6.325,1750.3
+1700926920000,6.326,6.335,6.325,6.335,1502.2
+1700926980000,6.335,6.336,6.33,6.33,1475.2
+1700927040000,6.33,6.333,6.33,6.331,788.9
+1700927100000,6.332,6.339,6.331,6.339,2103.0
+1700927160000,6.339,6.344,6.335,6.337,2886.7
+1700927220000,6.337,6.346,6.337,6.34,1234.0
+1700927280000,6.342,6.343,6.339,6.341,457.6
+1700927340000,6.344,6.347,6.341,6.344,1781.9
+1700927400000,6.344,6.346,6.338,6.339,1405.3
+1700927460000,6.34,6.347,6.34,6.345,1223.8
+1700927520000,6.345,6.348,6.339,6.344,3173.4
+1700927580000,6.345,6.349,6.344,6.348,683.9
+1700927640000,6.346,6.349,6.345,6.345,849.8
+1700927700000,6.345,6.349,6.345,6.347,1100.0
+1700927760000,6.347,6.348,6.344,6.345,1340.1
+1700927820000,6.345,6.348,6.345,6.348,1028.9
+1700927880000,6.348,6.349,6.343,6.343,1499.5
+1700927940000,6.342,6.344,6.34,6.343,842.4
+1700928000000,6.344,6.347,6.336,6.338,1890.3
+1700928060000,6.339,6.345,6.339,6.343,1268.6
+1700928120000,6.344,6.345,6.341,6.344,632.2
+1700928180000,6.343,6.346,6.34,6.345,2024.4
+1700928240000,6.345,6.349,6.345,6.348,2725.4
+1700928300000,6.347,6.348,6.345,6.347,4393.4
+1700928360000,6.348,6.35,6.347,6.349,1293.6
+1700928420000,6.348,6.352,6.348,6.351,1428.0
+1700928480000,6.35,6.355,6.35,6.355,1572.5
+1700928540000,6.354,6.358,6.352,6.355,3278.4
+1700928600000,6.357,6.359,6.357,6.358,1480.7
+1700928660000,6.358,6.367,6.358,6.367,5099.3
+1700928720000,6.366,6.372,6.363,6.372,2157.0
+1700928780000,6.372,6.375,6.371,6.374,2854.5
+1700928840000,6.373,6.377,6.372,6.376,1670.7
+1700928900000,6.375,6.378,6.375,6.378,720.0
+1700928960000,6.377,6.378,6.368,6.369,2113.2
+1700929020000,6.37,6.371,6.367,6.371,2046.0
+1700929080000,6.371,6.371,6.358,6.361,3071.2
+1700929140000,6.362,6.369,6.361,6.368,1876.4
+1700929200000,6.367,6.369,6.361,6.363,1508.6
+1700929260000,6.362,6.362,6.358,6.359,611.6
+1700929320000,6.359,6.363,6.358,6.362,644.8
+1700929380000,6.364,6.368,6.364,6.368,750.1
+1700929440000,6.367,6.367,6.362,6.363,1095.0
+1700929500000,6.363,6.373,6.363,6.373,2543.9
+1700929560000,6.372,6.372,6.369,6.37,821.9
+1700929620000,6.371,6.371,6.36,6.364,8057.9
+1700929680000,6.364,6.364,6.348,6.35,2532.5
+1700929740000,6.348,6.356,6.347,6.354,1024.5
+1700929800000,6.354,6.355,6.344,6.347,2991.8
+1700929860000,6.346,6.348,6.342,6.346,2260.1
+1700929920000,6.346,6.348,6.344,6.345,1467.1
+1700929980000,6.345,6.346,6.34,6.34,1084.0
+1700930040000,6.341,6.341,6.334,6.339,1675.0
+1700930100000,6.34,6.349,6.338,6.347,5956.7
+1700930160000,6.347,6.357,6.347,6.357,2140.8
+1700930220000,6.357,6.357,6.347,6.347,1622.1
+1700930280000,6.347,6.353,6.347,6.352,1128.5
+1700930340000,6.352,6.352,6.342,6.343,2139.6
+1700930400000,6.342,6.343,6.338,6.34,1857.4
+1700930460000,6.34,6.34,6.329,6.337,2463.5
+1700930520000,6.337,6.337,6.329,6.336,2443.6
+1700930580000,6.336,6.336,6.333,6.334,1076.9
+1700930640000,6.335,6.341,6.335,6.34,535.0
+1700930700000,6.34,6.34,6.333,6.335,944.4
+1700930760000,6.335,6.341,6.335,6.341,1771.8
+1700930820000,6.342,6.342,6.336,6.34,1189.1
+1700930880000,6.34,6.341,6.337,6.341,205.0
+1700930940000,6.341,6.341,6.337,6.337,285.6
+1700931000000,6.336,6.34,6.336,6.339,402.2
+1700931060000,6.339,6.345,6.339,6.345,531.8
+1700931120000,6.344,6.348,6.344,6.348,694.6
+1700931180000,6.35,6.358,6.35,6.354,2188.3
+1700931240000,6.355,6.36,6.346,6.346,1296.6
+1700931300000,6.345,6.353,6.345,6.348,980.4
+1700931360000,6.348,6.348,6.339,6.342,1079.8
+1700931420000,6.343,6.348,6.34,6.344,1314.4
+1700931480000,6.344,6.344,6.339,6.342,1661.9
+1700931540000,6.343,6.343,6.34,6.34,663.3
+1700931600000,6.341,6.349,6.34,6.346,876.7
+1700931660000,6.346,6.36,6.346,6.358,419.9
+1700931720000,6.358,6.365,6.358,6.364,1029.1
+1700931780000,6.363,6.364,6.351,6.351,1976.0
+1700931840000,6.353,6.356,6.35,6.351,779.5
+1700931900000,6.352,6.357,6.352,6.353,2368.8
+1700931960000,6.354,6.365,6.354,6.365,1823.6
+1700932020000,6.365,6.368,6.36,6.362,3564.2
+1700932080000,6.361,6.363,6.36,6.36,943.4
+1700932140000,6.359,6.362,6.354,6.355,1394.6
+1700932200000,6.357,6.36,6.354,6.357,1867.8
+1700932260000,6.358,6.36,6.348,6.349,2171.5
+1700932320000,6.35,6.361,6.35,6.359,3360.2
+1700932380000,6.36,6.361,6.355,6.357,903.9
+1700932440000,6.357,6.357,6.355,6.355,294.1
+1700932500000,6.356,6.358,6.353,6.357,1412.0
+1700932560000,6.357,6.358,6.353,6.357,1661.1
+1700932620000,6.356,6.356,6.35,6.352,732.9
+1700932680000,6.352,6.352,6.347,6.348,1432.6
+1700932740000,6.349,6.35,6.347,6.348,1539.7
+1700932800000,6.347,6.352,6.345,6.35,767.1
+1700932860000,6.347,6.348,6.345,6.346,230.0
+1700932920000,6.346,6.35,6.346,6.348,1143.3
+1700932980000,6.348,6.348,6.343,6.344,757.7
+1700933040000,6.346,6.348,6.342,6.348,2220.6
+1700933100000,6.347,6.347,6.338,6.338,2112.6
+1700933160000,6.338,6.341,6.337,6.339,825.5
+1700933220000,6.339,6.339,6.334,6.338,2672.7
+1700933280000,6.338,6.343,6.338,6.342,1652.8
+1700933340000,6.343,6.343,6.338,6.338,688.9
+1700933400000,6.337,6.342,6.337,6.339,348.4
+1700933460000,6.34,6.346,6.34,6.345,1687.1
+1700933520000,6.345,6.349,6.341,6.344,1307.1
+1700933580000,6.344,6.344,6.335,6.335,1641.7
+1700933640000,6.336,6.343,6.336,6.342,1771.6
+1700933700000,6.342,6.345,6.342,6.344,532.0
+1700933760000,6.345,6.353,6.345,6.351,3406.6
+1700933820000,6.352,6.365,6.352,6.361,10238.4
+1700933880000,6.361,6.364,6.355,6.359,2228.4
+1700933940000,6.359,6.365,6.358,6.361,3334.0
+1700934000000,6.362,6.366,6.362,6.364,1072.3
+1700934060000,6.365,6.373,6.363,6.37,7697.9
+1700934120000,6.371,6.375,6.367,6.367,2534.8
+1700934180000,6.367,6.372,6.367,6.371,1098.1
+1700934240000,6.372,6.375,6.369,6.371,2014.3
+1700934300000,6.372,6.373,6.368,6.37,2190.7
+1700934360000,6.372,6.375,6.37,6.37,1071.6
+1700934420000,6.37,6.37,6.363,6.365,2162.6
+1700934480000,6.365,6.373,6.365,6.372,1204.1
+1700934540000,6.373,6.373,6.369,6.371,725.1
+1700934600000,6.37,6.371,6.365,6.368,1790.2
+1700934660000,6.367,6.367,6.363,6.367,1664.9
+1700934720000,6.367,6.367,6.359,6.359,2919.3
+1700934780000,6.358,6.362,6.356,6.362,1609.9
+1700934840000,6.361,6.364,6.357,6.363,1265.3
+1700934900000,6.363,6.366,6.361,6.361,865.8
+1700934960000,6.36,6.364,6.359,6.362,1570.6
+1700935020000,6.362,6.364,6.359,6.36,1073.1
+1700935080000,6.36,6.361,6.357,6.36,2265.9
+1700935140000,6.361,6.365,6.359,6.361,3061.2
+1700935200000,6.361,6.365,6.36,6.364,1731.7
+1700935260000,6.363,6.37,6.363,6.369,1729.7
+1700935320000,6.37,6.371,6.363,6.364,1684.4
+1700935380000,6.365,6.366,6.362,6.364,2071.6
+1700935440000,6.364,6.37,6.364,6.37,1350.7
+1700935500000,6.368,6.372,6.366,6.372,798.6
+1700935560000,6.373,6.374,6.371,6.373,838.3
+1700935620000,6.373,6.375,6.367,6.368,2003.7
+1700935680000,6.368,6.373,6.368,6.371,166.2
+1700935740000,6.371,6.373,6.367,6.37,1630.0
+1700935800000,6.369,6.374,6.368,6.37,2792.3
+1700935860000,6.37,6.371,6.363,6.37,1914.5
+1700935920000,6.369,6.369,6.366,6.366,1095.8
+1700935980000,6.366,6.366,6.363,6.365,1612.0
+1700936040000,6.364,6.364,6.361,6.362,1723.1
+1700936100000,6.363,6.365,6.361,6.361,1874.8
+1700936160000,6.362,6.363,6.359,6.362,1237.2
+1700936220000,6.362,6.362,6.355,6.359,2580.5
+1700936280000,6.359,6.359,6.356,6.358,1396.3
+1700936340000,6.357,6.36,6.356,6.358,1117.8
+1700936400000,6.358,6.369,6.356,6.369,2216.2
+1700936460000,6.37,6.374,6.369,6.374,517.2
+1700936520000,6.373,6.374,6.369,6.372,4574.4
+1700936580000,6.372,6.374,6.371,6.373,867.0
+1700936640000,6.373,6.38,6.372,6.378,1729.9
+1700936700000,6.378,6.379,6.378,6.379,616.2
+1700936760000,6.38,6.382,6.372,6.377,4105.2
+1700936820000,6.377,6.379,6.371,6.371,626.4
+1700936880000,6.372,6.376,6.37,6.37,707.8
+1700936940000,6.371,6.372,6.368,6.372,1167.7
+1700937000000,6.371,6.377,6.369,6.377,1430.8
+1700937060000,6.376,6.377,6.373,6.377,1629.3
+1700937120000,6.377,6.384,6.376,6.382,2698.5
+1700937180000,6.382,6.387,6.382,6.387,1525.0
+1700937240000,6.387,6.39,6.384,6.39,1243.8
+1700937300000,6.39,6.39,6.385,6.386,2406.7
+1700937360000,6.387,6.397,6.387,6.39,3447.1
+1700937420000,6.389,6.391,6.386,6.386,647.6
+1700937480000,6.384,6.384,6.381,6.383,727.1
+1700937540000,6.382,6.382,6.38,6.382,507.3
+1700937600000,6.381,6.385,6.378,6.378,1051.6
+1700937660000,6.378,6.379,6.373,6.376,1586.6
+1700937720000,6.377,6.378,6.371,6.371,1262.7
+1700937780000,6.372,6.389,6.372,6.381,5478.5
+1700937840000,6.38,6.384,6.376,6.383,4364.4
+1700937900000,6.383,6.389,6.383,6.388,4212.2
+1700937960000,6.387,6.391,6.383,6.383,1004.5
+1700938020000,6.383,6.385,6.381,6.384,1284.8
+1700938080000,6.384,6.385,6.378,6.379,7439.2
+1700938140000,6.379,6.387,6.379,6.386,4937.8
+1700938200000,6.387,6.391,6.379,6.379,3091.4
+1700938260000,6.379,6.383,6.379,6.383,1027.0
+1700938320000,6.38,6.38,6.375,6.376,1656.5
+1700938380000,6.377,6.381,6.376,6.38,737.3
+1700938440000,6.38,6.383,6.38,6.383,488.9
+1700938500000,6.381,6.381,6.376,6.376,611.5
+1700938560000,6.375,6.377,6.373,6.377,906.6
+1700938620000,6.376,6.376,6.373,6.374,389.7
+1700938680000,6.374,6.386,6.371,6.384,7712.4
+1700938740000,6.384,6.384,6.377,6.379,825.2
+1700938800000,6.38,6.387,6.378,6.385,1666.1
+1700938860000,6.385,6.388,6.384,6.387,666.0
+1700938920000,6.388,6.389,6.383,6.384,959.5
+1700938980000,6.384,6.387,6.384,6.385,421.5
+1700939040000,6.384,6.386,6.383,6.386,689.9
+1700939100000,6.387,6.39,6.386,6.39,1716.5
+1700939160000,6.391,6.391,6.388,6.388,958.5
+1700939220000,6.388,6.391,6.382,6.389,2118.6
+1700939280000,6.389,6.389,6.386,6.388,277.1
+1700939340000,6.389,6.39,6.383,6.386,1204.5
+1700939400000,6.386,6.391,6.385,6.389,2472.7
+1700939460000,6.389,6.392,6.389,6.392,2334.1
+1700939520000,6.392,6.393,6.391,6.393,1111.5
+1700939580000,6.392,6.393,6.392,6.392,425.1
+1700939640000,6.392,6.393,6.388,6.391,2090.9
+1700939700000,6.391,6.395,6.389,6.393,2420.2
+1700939760000,6.394,6.396,6.393,6.396,2063.8
+1700939820000,6.397,6.398,6.395,6.398,2448.3
+1700939880000,6.398,6.436,6.397,6.435,23576.5
+1700939940000,6.435,6.435,6.414,6.418,9805.1
+1700940000000,6.416,6.416,6.404,6.411,5140.7
+1700940060000,6.411,6.411,6.403,6.403,2480.3
+1700940120000,6.403,6.409,6.401,6.405,1724.1
+1700940180000,6.404,6.405,6.399,6.401,1222.6
+1700940240000,6.401,6.401,6.395,6.396,2064.6
+1700940300000,6.396,6.4,6.393,6.395,2165.2
+1700940360000,6.394,6.395,6.386,6.39,1828.3
+1700940420000,6.388,6.405,6.387,6.393,3943.8
+1700940480000,6.392,6.398,6.391,6.396,1337.6
+1700940540000,6.396,6.398,6.393,6.398,1232.9
+1700940600000,6.397,6.408,6.395,6.406,2191.2
+1700940660000,6.405,6.419,6.402,6.412,11711.1
+1700940720000,6.411,6.411,6.405,6.406,1727.2
+1700940780000,6.405,6.421,6.405,6.418,4663.0
+1700940840000,6.418,6.43,6.416,6.417,5939.6
+1700940900000,6.416,6.416,6.408,6.409,1758.4
+1700940960000,6.409,6.41,6.403,6.409,2556.5
+1700941020000,6.41,6.41,6.402,6.403,2456.0
+1700941080000,6.403,6.409,6.403,6.408,1519.8
+1700941140000,6.407,6.407,6.402,6.402,260.7
+1700941200000,6.402,6.414,6.402,6.414,1685.0
+1700941260000,6.414,6.416,6.412,6.415,785.3
+1700941320000,6.415,6.419,6.415,6.415,1903.6
+1700941380000,6.415,6.415,6.409,6.413,585.6
+1700941440000,6.412,6.42,6.411,6.415,4267.8
+1700941500000,6.415,6.419,6.404,6.404,1191.5
+1700941560000,6.404,6.417,6.404,6.413,2028.9
+1700941620000,6.414,6.42,6.413,6.419,577.9
+1700941680000,6.417,6.426,6.416,6.425,3159.8
+1700941740000,6.426,6.426,6.42,6.426,966.2
+1700941800000,6.427,6.43,6.416,6.418,3640.7
+1700941860000,6.418,6.423,6.418,6.423,766.3
+1700941920000,6.421,6.421,6.41,6.41,2694.8
+1700941980000,6.411,6.417,6.411,6.413,2092.0
+1700942040000,6.412,6.414,6.41,6.412,1243.5
+1700942100000,6.413,6.414,6.397,6.401,9757.2
+1700942160000,6.401,6.42,6.401,6.411,9658.1
+1700942220000,6.41,6.41,6.399,6.404,3230.8
+1700942280000,6.405,6.406,6.4,6.405,1368.3
+1700942340000,6.405,6.405,6.398,6.399,1043.5
+1700942400000,6.399,6.411,6.399,6.41,2165.1
+1700942460000,6.41,6.413,6.407,6.408,1294.2
+1700942520000,6.408,6.425,6.408,6.425,3100.8
+1700942580000,6.425,6.428,6.416,6.417,1835.3
+1700942640000,6.416,6.416,6.41,6.412,2536.5
+1700942700000,6.412,6.415,6.409,6.414,1865.8
+1700942760000,6.415,6.417,6.414,6.415,981.2
+1700942820000,6.416,6.418,6.414,6.414,962.7
+1700942880000,6.415,6.416,6.413,6.413,505.8
+1700942940000,6.414,6.415,6.409,6.409,957.3
+1700943000000,6.409,6.409,6.403,6.404,435.8
+1700943060000,6.402,6.402,6.4,6.401,708.0
+1700943120000,6.403,6.404,6.4,6.402,796.5
+1700943180000,6.402,6.407,6.401,6.403,1930.0
+1700943240000,6.404,6.404,6.402,6.403,371.1
+1700943300000,6.402,6.402,6.399,6.401,1329.3
+1700943360000,6.4,6.405,6.4,6.404,1174.3
+1700943420000,6.403,6.404,6.401,6.401,525.9
+1700943480000,6.402,6.419,6.401,6.418,3691.5
+1700943540000,6.418,6.423,6.416,6.416,2657.7
+1700943600000,6.415,6.415,6.402,6.407,2003.2
+1700943660000,6.406,6.407,6.402,6.402,346.4
+1700943720000,6.403,6.404,6.401,6.402,835.4
+1700943780000,6.402,6.402,6.394,6.394,1634.0
+1700943840000,6.394,6.395,6.385,6.387,2039.2
+1700943900000,6.387,6.39,6.385,6.385,1858.9
+1700943960000,6.385,6.385,6.376,6.376,2202.0
+1700944020000,6.377,6.382,6.373,6.376,3531.0
+1700944080000,6.376,6.382,6.373,6.382,1134.9
+1700944140000,6.383,6.384,6.373,6.381,3091.4
+1700944200000,6.383,6.392,6.382,6.384,1484.4
+1700944260000,6.385,6.393,6.382,6.392,1113.2
+1700944320000,6.39,6.392,6.386,6.39,800.0
+1700944380000,6.39,6.395,6.387,6.387,1555.3
+1700944440000,6.389,6.393,6.388,6.39,547.1
+1700944500000,6.39,6.391,6.386,6.387,856.4
+1700944560000,6.387,6.389,6.377,6.378,1356.7
+1700944620000,6.378,6.378,6.37,6.375,1137.2
+1700944680000,6.374,6.377,6.37,6.377,879.7
+1700944740000,6.377,6.384,6.374,6.378,1577.6
+1700944800000,6.379,6.391,6.378,6.391,1583.6
+1700944860000,6.391,6.394,6.384,6.391,2532.8
+1700944920000,6.39,6.391,6.386,6.387,1033.6
+1700944980000,6.387,6.388,6.384,6.388,617.3
+1700945040000,6.388,6.388,6.38,6.384,650.3
+1700945100000,6.384,6.387,6.376,6.38,1616.8
+1700945160000,6.38,6.384,6.379,6.38,398.5
+1700945220000,6.382,6.386,6.381,6.381,657.5
+1700945280000,6.38,6.38,6.376,6.38,700.2
+1700945340000,6.38,6.382,6.377,6.382,1610.2
+1700945400000,6.383,6.383,6.379,6.379,459.6
+1700945460000,6.38,6.388,6.379,6.385,781.6
+1700945520000,6.385,6.39,6.385,6.388,658.6
+1700945580000,6.39,6.392,6.39,6.391,224.0
+1700945640000,6.391,6.392,6.391,6.391,737.5
+1700945700000,6.39,6.397,6.39,6.397,1216.2
+1700945760000,6.398,6.403,6.398,6.399,780.7
+1700945820000,6.398,6.399,6.396,6.397,569.5
+1700945880000,6.398,6.401,6.398,6.401,385.8
+1700945940000,6.401,6.401,6.39,6.39,659.4
+1700946000000,6.391,6.394,6.389,6.391,1117.9
+1700946060000,6.392,6.396,6.392,6.396,858.5
+1700946120000,6.396,6.396,6.392,6.392,1132.7
+1700946180000,6.391,6.4,6.391,6.399,803.6
+1700946240000,6.399,6.407,6.399,6.407,522.0
+1700946300000,6.406,6.407,6.403,6.406,1811.8
+1700946360000,6.405,6.411,6.403,6.407,3208.4
+1700946420000,6.407,6.408,6.405,6.405,806.7
+1700946480000,6.405,6.408,6.403,6.404,3503.9
+1700946540000,6.405,6.407,6.405,6.407,477.7
+1700946600000,6.407,6.413,6.407,6.413,805.0
+1700946660000,6.412,6.412,6.401,6.401,3304.8
+1700946720000,6.402,6.409,6.402,6.408,105.7
+1700946780000,6.409,6.42,6.409,6.419,3057.3
+1700946840000,6.42,6.42,6.414,6.416,1244.0
+1700946900000,6.416,6.419,6.409,6.415,1516.2
+1700946960000,6.416,6.416,6.413,6.416,477.9
+1700947020000,6.416,6.416,6.412,6.412,190.1
+1700947080000,6.41,6.413,6.409,6.413,471.1
+1700947140000,6.413,6.413,6.411,6.412,215.2
+1700947200000,6.411,6.414,6.409,6.41,561.0
+1700947260000,6.41,6.412,6.408,6.41,544.6
+1700947320000,6.41,6.417,6.409,6.413,819.4
+1700947380000,6.41,6.414,6.41,6.412,217.4
+1700947440000,6.412,6.417,6.409,6.414,2575.1
+1700947500000,6.416,6.421,6.415,6.416,612.0
+1700947560000,6.415,6.415,6.411,6.412,959.4
+1700947620000,6.412,6.412,6.406,6.41,1703.8
+1700947680000,6.409,6.409,6.408,6.408,63.6
+1700947740000,6.409,6.413,6.409,6.413,702.0
+1700947800000,6.413,6.416,6.412,6.414,599.6
+1700947860000,6.414,6.419,6.414,6.415,2193.8
+1700947920000,6.415,6.417,6.405,6.405,1655.7
+1700947980000,6.405,6.411,6.403,6.411,1458.6
+1700948040000,6.41,6.412,6.408,6.409,1208.9
+1700948100000,6.409,6.415,6.408,6.414,1905.6
+1700948160000,6.414,6.414,6.408,6.41,1869.5
+1700948220000,6.41,6.41,6.401,6.401,868.2
+1700948280000,6.401,6.402,6.398,6.398,1651.6
+1700948340000,6.398,6.403,6.396,6.402,796.9
+1700948400000,6.402,6.403,6.399,6.4,1152.0
+1700948460000,6.401,6.401,6.392,6.396,1540.0
+1700948520000,6.397,6.401,6.397,6.401,1008.1
+1700948580000,6.401,6.405,6.398,6.403,3646.1
+1700948640000,6.402,6.402,6.389,6.391,2673.4
+1700948700000,6.392,6.401,6.39,6.401,656.5
+1700948760000,6.401,6.401,6.393,6.397,1767.9
+1700948820000,6.397,6.397,6.392,6.395,565.3
+1700948880000,6.395,6.403,6.395,6.402,877.7
+1700948940000,6.403,6.404,6.402,6.403,554.7
+1700949000000,6.403,6.404,6.4,6.403,932.2
+1700949060000,6.403,6.406,6.403,6.405,168.3
+1700949120000,6.404,6.412,6.401,6.41,3570.6
+1700949180000,6.409,6.409,6.405,6.406,1606.7
+1700949240000,6.407,6.411,6.407,6.411,1795.5
+1700949300000,6.41,6.425,6.41,6.423,5425.2
+1700949360000,6.423,6.425,6.417,6.422,1978.8
+1700949420000,6.422,6.426,6.418,6.422,1636.9
+1700949480000,6.424,6.424,6.414,6.414,1574.0
+1700949540000,6.414,6.414,6.41,6.411,561.7
+1700949600000,6.411,6.418,6.411,6.411,1557.5
+1700949660000,6.412,6.415,6.408,6.409,677.9
+1700949720000,6.409,6.409,6.398,6.402,2959.3
+1700949780000,6.402,6.406,6.402,6.404,1260.1
+1700949840000,6.403,6.406,6.402,6.402,1460.6
+1700949900000,6.402,6.412,6.4,6.412,1000.7
+1700949960000,6.413,6.414,6.4,6.409,1291.6
+1700950020000,6.409,6.409,6.404,6.405,1094.4
+1700950080000,6.406,6.407,6.404,6.405,238.0
+1700950140000,6.405,6.405,6.401,6.403,583.5
+1700950200000,6.406,6.409,6.402,6.404,895.2
+1700950260000,6.405,6.406,6.402,6.406,472.3
+1700950320000,6.406,6.409,6.392,6.399,18687.3
+1700950380000,6.4,6.401,6.396,6.4,1216.7
+1700950440000,6.399,6.4,6.387,6.391,7836.3
+1700950500000,6.393,6.398,6.39,6.396,4161.3
+1700950560000,6.396,6.401,6.396,6.401,1031.8
+1700950620000,6.401,6.401,6.398,6.398,1323.4
+1700950680000,6.399,6.401,6.398,6.401,930.1
+1700950740000,6.401,6.402,6.4,6.401,690.3
+1700950800000,6.402,6.405,6.402,6.405,652.1
+1700950860000,6.404,6.406,6.401,6.403,1886.5
+1700950920000,6.404,6.407,6.404,6.406,840.7
+1700950980000,6.407,6.409,6.405,6.406,885.4
+1700951040000,6.405,6.413,6.405,6.412,1198.0
+1700951100000,6.412,6.415,6.411,6.414,350.2
+1700951160000,6.414,6.415,6.411,6.413,1446.9
+1700951220000,6.414,6.418,6.414,6.416,2575.1
+1700951280000,6.416,6.416,6.405,6.406,3110.4
+1700951340000,6.406,6.409,6.406,6.408,568.5
+1700951400000,6.408,6.412,6.405,6.405,1789.7
+1700951460000,6.406,6.408,6.404,6.405,843.4
+1700951520000,6.405,6.405,6.402,6.403,2053.8
+1700951580000,6.403,6.403,6.399,6.4,1156.0
+1700951640000,6.401,6.401,6.396,6.396,256.3
+1700951700000,6.396,6.396,6.39,6.39,1350.6
+1700951760000,6.39,6.39,6.378,6.385,5172.7
+1700951820000,6.386,6.388,6.386,6.386,379.4
+1700951880000,6.385,6.395,6.385,6.395,2385.9
+1700951940000,6.395,6.397,6.395,6.396,816.4
+1700952000000,6.397,6.403,6.397,6.402,1146.7
+1700952060000,6.401,6.41,6.401,6.408,11230.2
+1700952120000,6.406,6.408,6.405,6.405,1019.1
+1700952180000,6.405,6.407,6.403,6.407,279.5
+1700952240000,6.408,6.41,6.404,6.407,839.6
+1700952300000,6.406,6.406,6.392,6.392,1115.0
+1700952360000,6.392,6.396,6.392,6.396,400.5
+1700952420000,6.397,6.4,6.397,6.4,235.2
+1700952480000,6.4,6.403,6.4,6.4,739.5
+1700952540000,6.4,6.402,6.4,6.4,66.4
+1700952600000,6.401,6.401,6.4,6.401,58.1
+1700952660000,6.4,6.4,6.398,6.4,1823.3
+1700952720000,6.4,6.402,6.4,6.402,568.4
+1700952780000,6.402,6.405,6.402,6.405,438.8
+1700952840000,6.406,6.408,6.406,6.408,173.0
+1700952900000,6.408,6.412,6.408,6.412,642.9
+1700952960000,6.412,6.414,6.412,6.413,1505.7
+1700953020000,6.412,6.412,6.411,6.411,156.0
+1700953080000,6.412,6.413,6.401,6.403,986.8
+1700953140000,6.403,6.403,6.4,6.4,685.5
+1700953200000,6.4,6.4,6.392,6.392,2576.4
+1700953260000,6.394,6.398,6.391,6.398,871.9
+1700953320000,6.398,6.414,6.398,6.411,1745.9
+1700953380000,6.41,6.413,6.409,6.411,1235.4
+1700953440000,6.412,6.419,6.409,6.413,2750.8
+1700953500000,6.414,6.418,6.41,6.418,1830.7
+1700953560000,6.419,6.42,6.414,6.418,2988.4
+1700953620000,6.42,6.421,6.417,6.421,1419.0
+1700953680000,6.421,6.424,6.409,6.417,3100.0
+1700953740000,6.419,6.423,6.417,6.42,2820.0
+1700953800000,6.419,6.42,6.415,6.415,297.0
+1700953860000,6.414,6.416,6.412,6.413,1626.3
+1700953920000,6.412,6.416,6.412,6.413,762.7
+1700953980000,6.413,6.416,6.413,6.415,1495.3
+1700954040000,6.416,6.421,6.416,6.421,1145.1
+1700954100000,6.42,6.42,6.409,6.41,2004.2
+1700954160000,6.409,6.411,6.407,6.409,1325.7
+1700954220000,6.41,6.412,6.407,6.409,1174.8
+1700954280000,6.409,6.421,6.409,6.419,1270.7
+1700954340000,6.42,6.42,6.416,6.418,1366.7
+1700954400000,6.418,6.418,6.409,6.411,2333.1
+1700954460000,6.413,6.413,6.41,6.41,408.3
+1700954520000,6.411,6.411,6.408,6.408,774.2
+1700954580000,6.409,6.411,6.409,6.41,311.9
+1700954640000,6.41,6.411,6.406,6.409,828.2
+1700954700000,6.409,6.409,6.401,6.401,1319.1
+1700954760000,6.402,6.404,6.402,6.402,511.8
+1700954820000,6.402,6.42,6.402,6.42,1598.0
+1700954880000,6.419,6.419,6.415,6.417,2126.0
+1700954940000,6.416,6.424,6.416,6.419,1619.7
+1700955000000,6.42,6.42,6.417,6.419,623.5
+1700955060000,6.421,6.425,6.42,6.422,1462.5
+1700955120000,6.421,6.421,6.412,6.42,2330.4
+1700955180000,6.42,6.42,6.411,6.411,387.8
+1700955240000,6.41,6.412,6.407,6.408,1214.7
+1700955300000,6.408,6.416,6.408,6.416,708.1
+1700955360000,6.416,6.416,6.41,6.411,595.4
+1700955420000,6.411,6.426,6.41,6.423,1218.5
+1700955480000,6.424,6.425,6.421,6.421,924.6
+1700955540000,6.423,6.423,6.422,6.422,212.3
+1700955600000,6.422,6.429,6.422,6.426,1153.2
+1700955660000,6.427,6.431,6.427,6.431,581.6
+1700955720000,6.43,6.43,6.426,6.426,1108.2
+1700955780000,6.426,6.426,6.419,6.42,2008.8
+1700955840000,6.421,6.433,6.421,6.429,1364.8
+1700955900000,6.429,6.434,6.429,6.434,670.1
+1700955960000,6.434,6.434,6.426,6.429,2988.8
+1700956020000,6.429,6.432,6.419,6.424,8329.4
+1700956080000,6.424,6.427,6.421,6.423,1557.5
+1700956140000,6.423,6.423,6.419,6.421,1361.3
+1700956200000,6.421,6.422,6.416,6.418,1887.1
+1700956260000,6.419,6.425,6.419,6.424,315.6
+1700956320000,6.425,6.429,6.424,6.426,1135.6
+1700956380000,6.427,6.429,6.427,6.429,629.7
+1700956440000,6.428,6.432,6.428,6.432,650.9
+1700956500000,6.431,6.431,6.425,6.429,898.3
+1700956560000,6.428,6.428,6.426,6.428,491.6
+1700956620000,6.427,6.43,6.423,6.429,2501.2
+1700956680000,6.43,6.431,6.427,6.427,779.2
+1700956740000,6.428,6.432,6.428,6.432,1129.6
+1700956800000,6.432,6.433,6.423,6.423,7509.6
+1700956860000,6.423,6.434,6.423,6.433,616.0
+1700956920000,6.431,6.435,6.43,6.433,2497.3
+1700956980000,6.433,6.433,6.429,6.432,1078.8
+1700957040000,6.431,6.431,6.425,6.426,2607.0
+1700957100000,6.425,6.425,6.417,6.423,1978.8
+1700957160000,6.423,6.423,6.417,6.418,3512.5
+1700957220000,6.417,6.418,6.41,6.411,3244.3
+1700957280000,6.412,6.413,6.4,6.405,1773.1
+1700957340000,6.404,6.408,6.402,6.408,955.5
+1700957400000,6.407,6.415,6.4,6.407,3649.7
+1700957460000,6.408,6.411,6.407,6.408,811.3
+1700957520000,6.408,6.414,6.407,6.413,1933.9
+1700957580000,6.412,6.415,6.411,6.413,433.6
+1700957640000,6.414,6.418,6.411,6.417,2561.7
+1700957700000,6.418,6.42,6.411,6.415,3035.8
+1700957760000,6.414,6.417,6.408,6.408,2632.6
+1700957820000,6.406,6.411,6.404,6.408,1278.6
+1700957880000,6.408,6.408,6.403,6.407,1679.0
+1700957940000,6.407,6.419,6.406,6.415,1466.8
+1700958000000,6.417,6.427,6.417,6.425,1693.4
+1700958060000,6.425,6.433,6.422,6.433,1020.7
+1700958120000,6.434,6.442,6.433,6.439,5298.1
+1700958180000,6.439,6.465,6.437,6.45,24695.6
+1700958240000,6.449,6.454,6.448,6.448,1510.7
+1700958300000,6.447,6.449,6.435,6.438,2002.1
+1700958360000,6.439,6.448,6.433,6.435,4170.2
+1700958420000,6.434,6.44,6.431,6.437,1539.6
+1700958480000,6.435,6.436,6.432,6.433,1734.5
+1700958540000,6.434,6.435,6.431,6.432,2590.3
+1700958600000,6.432,6.432,6.388,6.396,91639.9
+1700958660000,6.397,6.411,6.397,6.399,18306.0
+1700958720000,6.4,6.404,6.397,6.397,4317.7
+1700958780000,6.397,6.406,6.396,6.399,5349.9
+1700958840000,6.399,6.402,6.398,6.402,1930.9
+1700958900000,6.403,6.407,6.401,6.403,3893.3
+1700958960000,6.404,6.406,6.4,6.404,2178.7
+1700959020000,6.404,6.408,6.401,6.408,2822.5
+1700959080000,6.407,6.407,6.396,6.405,4410.6
+1700959140000,6.405,6.405,6.404,6.404,536.1
+1700959200000,6.403,6.406,6.401,6.402,2318.0
+1700959260000,6.401,6.401,6.392,6.398,9412.5
+1700959320000,6.399,6.412,6.399,6.41,10044.7
+1700959380000,6.41,6.418,6.408,6.413,2801.5
+1700959440000,6.413,6.413,6.405,6.406,786.0
+1700959500000,6.406,6.412,6.402,6.41,8039.7
+1700959560000,6.409,6.411,6.404,6.404,3607.8
+1700959620000,6.403,6.406,6.401,6.405,3365.1
+1700959680000,6.407,6.413,6.407,6.409,1487.7
+1700959740000,6.411,6.418,6.411,6.416,470.0
+1700959800000,6.416,6.418,6.416,6.417,1615.7
+1700959860000,6.417,6.419,6.413,6.419,2022.1
+1700959920000,6.418,6.421,6.414,6.421,1518.9
+1700959980000,6.42,6.421,6.414,6.414,1392.1
+1700960040000,6.414,6.415,6.401,6.405,2175.1
+1700960100000,6.402,6.408,6.401,6.401,1222.4
+1700960160000,6.4,6.403,6.397,6.397,2199.2
+1700960220000,6.397,6.401,6.396,6.399,2655.4
+1700960280000,6.399,6.402,6.399,6.402,912.3
+1700960340000,6.4,6.402,6.397,6.4,826.0
+1700960400000,6.401,6.402,6.391,6.391,2282.5
+1700960460000,6.391,6.391,6.383,6.383,1571.6
+1700960520000,6.384,6.387,6.378,6.378,1448.5
+1700960580000,6.379,6.381,6.376,6.378,2723.2
+1700960640000,6.377,6.379,6.374,6.377,1008.0
+1700960700000,6.378,6.382,6.376,6.381,3492.1
+1700960760000,6.382,6.395,6.382,6.392,1663.0
+1700960820000,6.391,6.393,6.383,6.392,2331.9
+1700960880000,6.392,6.392,6.386,6.387,815.2
+1700960940000,6.387,6.387,6.377,6.383,3938.6
+1700961000000,6.382,6.387,6.378,6.386,639.0
+1700961060000,6.387,6.392,6.374,6.379,3375.4
+1700961120000,6.378,6.379,6.371,6.376,3516.3
+1700961180000,6.377,6.38,6.367,6.37,3835.6
+1700961240000,6.367,6.368,6.362,6.362,1400.0
+1700961300000,6.362,6.362,6.35,6.353,6505.2
+1700961360000,6.352,6.355,6.348,6.354,3206.3
+1700961420000,6.353,6.357,6.346,6.349,2558.6
+1700961480000,6.35,6.351,6.344,6.345,1594.9
+1700961540000,6.345,6.353,6.34,6.353,5184.6
+1700961600000,6.353,6.353,6.347,6.348,4004.7
+1700961660000,6.347,6.35,6.346,6.346,1698.2
+1700961720000,6.347,6.357,6.347,6.356,2008.9
+1700961780000,6.358,6.369,6.354,6.354,11951.8
+1700961840000,6.353,6.361,6.349,6.36,3205.1
+1700961900000,6.36,6.36,6.345,6.347,1800.1
+1700961960000,6.347,6.357,6.344,6.354,2529.5
+1700962020000,6.355,6.362,6.355,6.362,875.7
+1700962080000,6.362,6.363,6.357,6.359,632.1
+1700962140000,6.361,6.361,6.353,6.353,1086.5
+1700962200000,6.354,6.356,6.345,6.356,5462.9
+1700962260000,6.356,6.356,6.336,6.348,6839.4
+1700962320000,6.348,6.358,6.347,6.358,950.0
+1700962380000,6.358,6.361,6.345,6.345,2722.7
+1700962440000,6.347,6.354,6.346,6.346,1415.4
+1700962500000,6.346,6.348,6.335,6.336,2977.2
+1700962560000,6.336,6.348,6.335,6.337,5784.8
+1700962620000,6.339,6.343,6.335,6.343,1108.8
+1700962680000,6.343,6.347,6.34,6.344,2701.8
+1700962740000,6.346,6.355,6.343,6.355,2063.5
+1700962800000,6.356,6.36,6.354,6.36,1244.5
+1700962860000,6.358,6.36,6.354,6.354,1093.0
+1700962920000,6.353,6.365,6.35,6.365,1277.8
+1700962980000,6.366,6.369,6.365,6.365,1406.9
+1700963040000,6.366,6.366,6.361,6.364,2153.3
+1700963100000,6.361,6.361,6.352,6.355,1281.1
+1700963160000,6.355,6.358,6.353,6.353,1540.3
+1700963220000,6.355,6.359,6.348,6.35,4333.1
+1700963280000,6.351,6.354,6.349,6.354,1587.8
+1700963340000,6.355,6.357,6.35,6.353,879.9
+1700963400000,6.351,6.351,6.338,6.344,5323.9
+1700963460000,6.343,6.343,6.338,6.338,1207.6
+1700963520000,6.339,6.342,6.335,6.337,1265.9
+1700963580000,6.337,6.338,6.324,6.336,6759.4
+1700963640000,6.335,6.336,6.33,6.331,1005.2
+1700963700000,6.33,6.33,6.322,6.327,3430.5
+1700963760000,6.327,6.328,6.311,6.314,4601.8
+1700963820000,6.314,6.32,6.306,6.317,6860.3
+1700963880000,6.318,6.32,6.315,6.315,834.5
+1700963940000,6.313,6.313,6.303,6.309,5788.9
+1700964000000,6.309,6.325,6.307,6.325,5644.9
+1700964060000,6.324,6.324,6.305,6.313,3447.7
+1700964120000,6.312,6.322,6.309,6.314,1796.9
+1700964180000,6.315,6.316,6.31,6.312,1953.8
+1700964240000,6.311,6.317,6.31,6.314,1551.8
+1700964300000,6.314,6.322,6.311,6.32,2061.4
+1700964360000,6.321,6.33,6.319,6.33,2452.8
+1700964420000,6.328,6.336,6.328,6.336,1237.8
+1700964480000,6.336,6.342,6.334,6.338,1651.1
+1700964540000,6.338,6.342,6.337,6.34,1414.2
+1700964600000,6.34,6.348,6.34,6.346,1848.0
+1700964660000,6.346,6.351,6.346,6.349,1435.4
+1700964720000,6.35,6.359,6.348,6.358,4190.4
+1700964780000,6.358,6.36,6.356,6.358,2302.1
+1700964840000,6.358,6.36,6.357,6.357,792.4
+1700964900000,6.358,6.363,6.354,6.362,4556.1
+1700964960000,6.361,6.37,6.36,6.364,3381.5
+1700965020000,6.365,6.374,6.365,6.373,2430.3
+1700965080000,6.373,6.375,6.372,6.375,955.4
+1700965140000,6.374,6.383,6.374,6.381,3237.6
+1700965200000,6.381,6.389,6.381,6.389,2106.0
+1700965260000,6.389,6.39,6.387,6.39,2347.5
+1700965320000,6.391,6.393,6.39,6.393,961.2
+1700965380000,6.393,6.395,6.391,6.394,1194.8
+1700965440000,6.395,6.397,6.389,6.389,1729.9
+1700965500000,6.388,6.389,6.382,6.387,2011.9
+1700965560000,6.386,6.386,6.38,6.384,1721.3
+1700965620000,6.382,6.387,6.381,6.383,1566.5
+1700965680000,6.383,6.386,6.377,6.377,898.6
+1700965740000,6.377,6.378,6.368,6.368,3774.3
+1700965800000,6.368,6.378,6.367,6.368,2154.4
+1700965860000,6.367,6.367,6.36,6.364,1689.3
+1700965920000,6.365,6.368,6.365,6.365,366.7
+1700965980000,6.366,6.372,6.363,6.372,1749.9
+1700966040000,6.373,6.374,6.368,6.37,1002.7
+1700966100000,6.372,6.372,6.366,6.368,672.5
+1700966160000,6.369,6.377,6.369,6.373,788.3
+1700966220000,6.373,6.373,6.364,6.365,1340.7
+1700966280000,6.365,6.369,6.364,6.368,702.1
+1700966340000,6.369,6.377,6.369,6.376,445.5
+1700966400000,6.378,6.378,6.37,6.373,1186.8
+1700966460000,6.372,6.378,6.372,6.377,863.5
+1700966520000,6.375,6.377,6.365,6.365,1010.9
+1700966580000,6.365,6.376,6.363,6.376,7779.3
+1700966640000,6.376,6.376,6.372,6.372,760.5
+1700966700000,6.373,6.375,6.373,6.375,313.1
+1700966760000,6.376,6.376,6.368,6.371,785.0
+1700966820000,6.372,6.376,6.372,6.375,1180.6
+1700966880000,6.375,6.376,6.375,6.376,542.3
+1700966940000,6.376,6.376,6.373,6.373,722.5
+1700967000000,6.372,6.372,6.366,6.368,674.3
+1700967060000,6.367,6.367,6.358,6.358,1220.8
+1700967120000,6.358,6.37,6.357,6.369,1010.0
+1700967180000,6.369,6.369,6.367,6.367,860.4
+1700967240000,6.369,6.373,6.369,6.371,1207.9
+1700967300000,6.372,6.377,6.371,6.373,1756.2
+1700967360000,6.374,6.378,6.374,6.378,1953.5
+1700967420000,6.377,6.38,6.376,6.38,1159.3
+1700967480000,6.38,6.381,6.38,6.381,212.9
+1700967540000,6.381,6.382,6.377,6.38,1146.4
+1700967600000,6.38,6.384,6.378,6.384,1359.7
+1700967660000,6.383,6.388,6.382,6.387,1660.2
+1700967720000,6.386,6.388,6.384,6.387,1420.5
+1700967780000,6.387,6.399,6.387,6.399,2310.9
+1700967840000,6.399,6.402,6.398,6.399,1694.7
+1700967900000,6.4,6.402,6.393,6.396,2253.0
+1700967960000,6.397,6.398,6.397,6.398,780.8
+1700968020000,6.399,6.4,6.399,6.4,743.3
+1700968080000,6.4,6.402,6.4,6.401,232.8
+1700968140000,6.402,6.405,6.402,6.402,1056.2
+1700968200000,6.402,6.403,6.396,6.396,1655.3
+1700968260000,6.396,6.399,6.395,6.395,929.9
+1700968320000,6.394,6.394,6.388,6.393,1453.1
+1700968380000,6.393,6.394,6.39,6.39,824.2
+1700968440000,6.392,6.393,6.39,6.393,592.5
+1700968500000,6.393,6.399,6.393,6.399,1652.2
+1700968560000,6.399,6.399,6.394,6.394,416.6
+1700968620000,6.395,6.402,6.395,6.401,465.0
+1700968680000,6.402,6.405,6.401,6.403,1549.3
+1700968740000,6.404,6.405,6.396,6.397,1074.9
+1700968800000,6.398,6.399,6.392,6.392,1358.9
+1700968860000,6.391,6.391,6.388,6.39,1241.8
+1700968920000,6.391,6.399,6.391,6.394,1312.3
+1700968980000,6.394,6.394,6.39,6.392,394.2
+1700969040000,6.392,6.4,6.392,6.4,583.7
+1700969100000,6.401,6.404,6.391,6.391,987.6
+1700969160000,6.391,6.395,6.39,6.393,666.7
+1700969220000,6.394,6.4,6.39,6.4,2056.8
+1700969280000,6.399,6.4,6.397,6.4,528.1
+1700969340000,6.4,6.403,6.396,6.4,2156.1
+1700969400000,6.4,6.4,6.397,6.399,510.2
+1700969460000,6.401,6.407,6.401,6.407,962.5
+1700969520000,6.407,6.408,6.397,6.398,4659.1
+1700969580000,6.4,6.4,6.398,6.398,512.2
+1700969640000,6.399,6.402,6.399,6.402,1155.3
+1700969700000,6.401,6.403,6.4,6.4,943.8
+1700969760000,6.4,6.4,6.395,6.396,454.2
+1700969820000,6.396,6.396,6.393,6.394,508.1
+1700969880000,6.394,6.394,6.392,6.393,2981.0
+1700969940000,6.393,6.394,6.383,6.383,12893.9
+1700970000000,6.382,6.386,6.377,6.377,2671.6
+1700970060000,6.376,6.378,6.373,6.375,2710.3
+1700970120000,6.375,6.375,6.372,6.372,723.8
+1700970180000,6.372,6.372,6.361,6.369,10598.8
+1700970240000,6.369,6.369,6.365,6.369,4031.7
+1700970300000,6.368,6.379,6.367,6.377,1742.9
+1700970360000,6.376,6.38,6.375,6.38,940.8
+1700970420000,6.381,6.384,6.377,6.38,1345.1
+1700970480000,6.38,6.384,6.38,6.382,768.4
+1700970540000,6.384,6.384,6.38,6.38,526.3
+1700970600000,6.38,6.383,6.379,6.379,1063.7
+1700970660000,6.378,6.379,6.37,6.372,1180.1
+1700970720000,6.372,6.372,6.367,6.367,1932.3
+1700970780000,6.368,6.368,6.361,6.364,1461.7
+1700970840000,6.365,6.371,6.364,6.37,982.8
+1700970900000,6.368,6.385,6.368,6.381,6558.1
+1700970960000,6.381,6.383,6.379,6.379,1887.8
+1700971020000,6.38,6.381,6.378,6.379,1462.0
+1700971080000,6.379,6.382,6.377,6.379,2030.7
+1700971140000,6.379,6.381,6.377,6.38,1260.2
+1700971200000,6.381,6.388,6.381,6.387,1083.4
+1700971260000,6.387,6.39,6.382,6.383,763.0
+1700971320000,6.383,6.385,6.38,6.382,473.1
+1700971380000,6.382,6.388,6.382,6.387,1488.0
+1700971440000,6.386,6.386,6.379,6.379,1393.7
+1700971500000,6.38,6.383,6.38,6.382,622.9
+1700971560000,6.38,6.381,6.379,6.38,1069.2
+1700971620000,6.379,6.379,6.373,6.373,3862.7
+1700971680000,6.373,6.373,6.367,6.367,286.3
+1700971740000,6.366,6.366,6.359,6.364,2258.4
+1700971800000,6.365,6.368,6.357,6.357,1169.3
+1700971860000,6.358,6.364,6.357,6.363,1277.5
+1700971920000,6.362,6.365,6.36,6.364,1048.8
+1700971980000,6.364,6.364,6.36,6.36,500.4
+1700972040000,6.361,6.365,6.361,6.365,876.1
+1700972100000,6.366,6.379,6.366,6.379,1655.3
+1700972160000,6.379,6.384,6.379,6.383,1583.9
+1700972220000,6.384,6.385,6.383,6.385,1046.8
+1700972280000,6.386,6.387,6.381,6.386,2090.7
+1700972340000,6.387,6.387,6.383,6.385,1337.5
+1700972400000,6.385,6.385,6.38,6.383,954.0
+1700972460000,6.382,6.382,6.369,6.376,2275.7
+1700972520000,6.376,6.376,6.373,6.373,496.7
+1700972580000,6.374,6.383,6.371,6.38,2272.7
+1700972640000,6.381,6.385,6.381,6.383,315.1
+1700972700000,6.384,6.391,6.384,6.391,1310.2
+1700972760000,6.392,6.395,6.39,6.395,1440.5
+1700972820000,6.396,6.397,6.389,6.391,3166.5
+1700972880000,6.392,6.392,6.391,6.391,420.2
+1700972940000,6.392,6.393,6.389,6.392,1725.5
+1700973000000,6.393,6.396,6.393,6.396,353.7
+1700973060000,6.397,6.397,6.395,6.395,662.7
+1700973120000,6.394,6.394,6.382,6.384,1300.3
+1700973180000,6.384,6.393,6.384,6.387,1039.8
+1700973240000,6.387,6.387,6.382,6.384,1812.5
+1700973300000,6.384,6.39,6.383,6.389,1161.7
+1700973360000,6.39,6.392,6.389,6.39,714.8
+1700973420000,6.391,6.394,6.391,6.394,485.8
+1700973480000,6.393,6.393,6.387,6.387,554.5
+1700973540000,6.387,6.39,6.386,6.39,1253.0
+1700973600000,6.39,6.396,6.385,6.39,3178.8
+1700973660000,6.389,6.4,6.385,6.398,3361.7
+1700973720000,6.397,6.4,6.397,6.4,1380.7
+1700973780000,6.4,6.4,6.396,6.397,1711.9
+1700973840000,6.397,6.402,6.397,6.399,3090.4
+1700973900000,6.4,6.405,6.398,6.398,1261.3
+1700973960000,6.398,6.402,6.396,6.399,1174.2
+1700974020000,6.4,6.406,6.4,6.406,727.2
+1700974080000,6.405,6.406,6.402,6.403,300.7
+1700974140000,6.405,6.406,6.397,6.401,1886.8
+1700974200000,6.402,6.412,6.402,6.41,2572.8
+1700974260000,6.409,6.412,6.406,6.41,821.8
+1700974320000,6.411,6.412,6.41,6.41,656.6
+1700974380000,6.41,6.416,6.408,6.415,1405.3
+1700974440000,6.416,6.421,6.416,6.421,533.2
+1700974500000,6.42,6.424,6.42,6.423,1078.5
+1700974560000,6.424,6.426,6.423,6.426,1702.4
+1700974620000,6.426,6.429,6.419,6.419,4246.1
+1700974680000,6.418,6.423,6.413,6.423,2007.4
+1700974740000,6.422,6.428,6.422,6.427,837.6
+1700974800000,6.426,6.427,6.414,6.419,2907.1
+1700974860000,6.419,6.428,6.419,6.421,1536.2
+1700974920000,6.422,6.423,6.42,6.42,1230.2
+1700974980000,6.421,6.425,6.421,6.425,873.5
+1700975040000,6.425,6.426,6.422,6.424,1296.4
+1700975100000,6.423,6.425,6.42,6.421,2219.1
+1700975160000,6.421,6.425,6.421,6.423,1666.2
+1700975220000,6.422,6.423,6.413,6.413,1302.7
+1700975280000,6.412,6.412,6.402,6.412,3501.8
+1700975340000,6.412,6.421,6.412,6.415,1406.7
+1700975400000,6.416,6.416,6.409,6.412,1457.5
+1700975460000,6.412,6.419,6.411,6.419,1469.9
+1700975520000,6.419,6.423,6.419,6.423,713.2
+1700975580000,6.423,6.43,6.423,6.43,4452.8
+1700975640000,6.43,6.434,6.43,6.432,1311.7
+1700975700000,6.433,6.441,6.433,6.434,3786.0
+1700975760000,6.438,6.443,6.434,6.434,2104.0
+1700975820000,6.434,6.435,6.433,6.434,370.0
+1700975880000,6.434,6.438,6.433,6.436,1200.1
+1700975940000,6.436,6.441,6.436,6.439,2142.6
+1700976000000,6.439,6.441,6.434,6.434,3026.5
+1700976060000,6.435,6.435,6.432,6.433,649.4
+1700976120000,6.434,6.434,6.431,6.432,785.1
+1700976180000,6.432,6.436,6.429,6.436,1819.0
+1700976240000,6.437,6.441,6.436,6.44,413.9
+1700976300000,6.441,6.442,6.427,6.434,1307.8
+1700976360000,6.432,6.432,6.43,6.432,576.1
+1700976420000,6.433,6.438,6.43,6.431,1477.3
+1700976480000,6.431,6.439,6.431,6.436,1422.7
+1700976540000,6.437,6.439,6.419,6.425,3924.9
+1700976600000,6.425,6.434,6.425,6.428,2521.8
+1700976660000,6.429,6.43,6.428,6.429,404.6
+1700976720000,6.429,6.436,6.428,6.431,2532.6
+1700976780000,6.431,6.431,6.416,6.418,2686.5
+1700976840000,6.417,6.422,6.414,6.419,2741.7
+1700976900000,6.42,6.422,6.415,6.419,1620.8
+1700976960000,6.42,6.423,6.417,6.417,1449.4
+1700977020000,6.419,6.419,6.416,6.419,621.9
+1700977080000,6.418,6.419,6.414,6.415,395.5
+1700977140000,6.418,6.42,6.415,6.418,1104.6
+1700977200000,6.418,6.423,6.418,6.423,963.0
+1700977260000,6.423,6.426,6.423,6.424,1135.4
+1700977320000,6.423,6.423,6.422,6.423,636.3
+1700977380000,6.422,6.426,6.419,6.425,1059.8
+1700977440000,6.427,6.429,6.427,6.429,643.9
+1700977500000,6.429,6.429,6.425,6.428,985.7
+1700977560000,6.428,6.428,6.426,6.428,80.1
+1700977620000,6.427,6.427,6.42,6.421,591.2
+1700977680000,6.421,6.424,6.42,6.423,962.0
+1700977740000,6.423,6.424,6.42,6.42,526.0
+1700977800000,6.421,6.429,6.417,6.427,2421.2
+1700977860000,6.427,6.427,6.424,6.424,209.8
+1700977920000,6.423,6.423,6.416,6.419,1078.9
+1700977980000,6.419,6.42,6.417,6.418,993.8
+1700978040000,6.418,6.419,6.416,6.419,795.3
+1700978100000,6.419,6.42,6.417,6.419,262.1
+1700978160000,6.419,6.424,6.416,6.417,1799.8
+1700978220000,6.416,6.417,6.409,6.413,1820.7
+1700978280000,6.413,6.413,6.409,6.412,1000.1
+1700978340000,6.412,6.413,6.409,6.409,1234.0
+1700978400000,6.411,6.413,6.408,6.413,1898.1
+1700978460000,6.414,6.415,6.406,6.407,1195.5
+1700978520000,6.406,6.408,6.403,6.406,639.1
+1700978580000,6.407,6.409,6.396,6.397,4801.0
+1700978640000,6.397,6.399,6.391,6.392,2779.9
+1700978700000,6.393,6.398,6.393,6.396,1323.3
+1700978760000,6.395,6.398,6.389,6.391,2133.4
+1700978820000,6.391,6.394,6.388,6.39,1033.9
+1700978880000,6.391,6.393,6.385,6.389,1002.7
+1700978940000,6.39,6.392,6.39,6.391,928.6
+1700979000000,6.39,6.39,6.382,6.382,1178.8
+1700979060000,6.383,6.385,6.374,6.378,4969.9
+1700979120000,6.377,6.381,6.375,6.381,2083.6
+1700979180000,6.381,6.382,6.374,6.375,2250.9
+1700979240000,6.376,6.376,6.37,6.37,2194.9
+1700979300000,6.371,6.382,6.371,6.374,1771.9
+1700979360000,6.374,6.374,6.369,6.373,2300.8
+1700979420000,6.375,6.377,6.371,6.371,852.4
+1700979480000,6.372,6.376,6.362,6.362,1973.1
+1700979540000,6.363,6.365,6.363,6.365,1914.5
+1700979600000,6.366,6.37,6.363,6.363,734.2
+1700979660000,6.364,6.367,6.361,6.361,1788.2
+1700979720000,6.361,6.364,6.361,6.363,312.0
+1700979780000,6.363,6.364,6.361,6.364,637.7
+1700979840000,6.363,6.364,6.358,6.362,2133.9
+1700979900000,6.362,6.362,6.358,6.358,1968.5
+1700979960000,6.358,6.359,6.345,6.349,6269.2
+1700980020000,6.348,6.355,6.347,6.355,1544.9
+1700980080000,6.355,6.357,6.355,6.355,593.0
+1700980140000,6.356,6.357,6.356,6.356,312.1
+1700980200000,6.356,6.359,6.346,6.352,10714.1
+1700980260000,6.351,6.363,6.348,6.348,13149.5
+1700980320000,6.349,6.353,6.349,6.353,1577.3
+1700980380000,6.353,6.355,6.351,6.352,876.1
+1700980440000,6.353,6.358,6.353,6.354,1170.2
+1700980500000,6.355,6.355,6.344,6.344,3459.8
+1700980560000,6.345,6.352,6.345,6.35,699.8
+1700980620000,6.349,6.35,6.34,6.343,6638.6
+1700980680000,6.342,6.342,6.33,6.333,8968.4
+1700980740000,6.334,6.337,6.334,6.334,682.1
+1700980800000,6.334,6.338,6.331,6.338,1373.2
+1700980860000,6.338,6.341,6.338,6.34,578.7
+1700980920000,6.341,6.353,6.341,6.349,10853.2
+1700980980000,6.349,6.35,6.341,6.347,2016.3
+1700981040000,6.346,6.353,6.344,6.35,2083.7
+1700981100000,6.349,6.35,6.345,6.347,1336.1
+1700981160000,6.347,6.356,6.346,6.352,3703.7
+1700981220000,6.354,6.369,6.354,6.369,4607.8
+1700981280000,6.368,6.378,6.368,6.374,2343.1
+1700981340000,6.375,6.375,6.366,6.367,1124.2
+1700981400000,6.367,6.369,6.363,6.364,1722.0
+1700981460000,6.363,6.365,6.359,6.361,1464.9
+1700981520000,6.36,6.375,6.36,6.364,14935.7
+1700981580000,6.364,6.375,6.363,6.373,2000.3
+1700981640000,6.371,6.373,6.367,6.373,1518.8
+1700981700000,6.372,6.378,6.367,6.377,2447.5
+1700981760000,6.377,6.378,6.372,6.377,2007.2
+1700981820000,6.376,6.379,6.374,6.376,2576.7
+1700981880000,6.376,6.379,6.373,6.377,949.6
+1700981940000,6.376,6.382,6.376,6.379,1545.8
+1700982000000,6.379,6.38,6.371,6.379,2418.0
+1700982060000,6.378,6.378,6.373,6.373,607.5
+1700982120000,6.372,6.375,6.367,6.375,3945.1
+1700982180000,6.375,6.379,6.374,6.376,2083.7
+1700982240000,6.376,6.378,6.375,6.375,1298.7
+1700982300000,6.375,6.375,6.375,6.375,2.2
+1700982360000,6.375,6.375,6.365,6.369,1515.2
+1700982420000,6.369,6.372,6.364,6.372,1883.7
+1700982480000,6.372,6.373,6.364,6.367,669.1
+1700982540000,6.367,6.37,6.364,6.37,1081.2
+1700982600000,6.368,6.368,6.364,6.364,807.4
+1700982660000,6.365,6.366,6.362,6.362,1048.7
+1700982720000,6.362,6.362,6.35,6.357,4983.8
+1700982780000,6.357,6.358,6.352,6.356,1026.5
+1700982840000,6.356,6.361,6.353,6.361,886.3
+1700982900000,6.36,6.368,6.358,6.367,1424.5
+1700982960000,6.367,6.371,6.367,6.37,434.8
+1700983020000,6.371,6.374,6.37,6.372,736.0
+1700983080000,6.373,6.373,6.366,6.37,2974.7
+1700983140000,6.37,6.374,6.37,6.373,486.4
+1700983200000,6.373,6.381,6.373,6.38,1541.8
+1700983260000,6.379,6.379,6.373,6.374,1496.3
+1700983320000,6.374,6.376,6.374,6.376,326.5
+1700983380000,6.375,6.38,6.371,6.373,1978.5
+1700983440000,6.372,6.372,6.368,6.371,355.6
+1700983500000,6.369,6.37,6.353,6.355,3082.5
+1700983560000,6.355,6.356,6.351,6.353,3929.7
+1700983620000,6.353,6.357,6.353,6.355,3076.7
+1700983680000,6.356,6.356,6.354,6.356,494.1
+1700983740000,6.355,6.363,6.346,6.363,5507.7
+1700983800000,6.363,6.366,6.354,6.357,4064.3
+1700983860000,6.356,6.357,6.35,6.353,3581.2
+1700983920000,6.352,6.363,6.35,6.363,1696.0
+1700983980000,6.363,6.364,6.36,6.36,1475.6
+1700984040000,6.359,6.363,6.358,6.362,665.1
+1700984100000,6.361,6.362,6.358,6.362,413.3
+1700984160000,6.362,6.363,6.358,6.358,643.4
+1700984220000,6.358,6.366,6.358,6.366,842.3
+1700984280000,6.365,6.366,6.363,6.365,878.5
+1700984340000,6.364,6.364,6.36,6.36,356.0
+1700984400000,6.36,6.36,6.357,6.357,632.7
+1700984460000,6.357,6.36,6.357,6.36,1049.6
+1700984520000,6.359,6.36,6.358,6.358,226.5
+1700984580000,6.358,6.36,6.358,6.36,579.2
+1700984640000,6.359,6.359,6.352,6.357,1772.0
+1700984700000,6.357,6.362,6.357,6.362,454.9
+1700984760000,6.361,6.363,6.361,6.362,181.5
+1700984820000,6.361,6.363,6.359,6.362,1303.1
+1700984880000,6.362,6.368,6.362,6.366,608.2
+1700984940000,6.366,6.369,6.359,6.363,2406.0
+1700985000000,6.364,6.366,6.36,6.36,875.8
+1700985060000,6.361,6.365,6.361,6.365,1017.2
+1700985120000,6.364,6.364,6.357,6.359,435.5
+1700985180000,6.359,6.365,6.358,6.364,968.4
+1700985240000,6.363,6.363,6.361,6.361,254.7
+1700985300000,6.36,6.368,6.36,6.365,1377.5
+1700985360000,6.364,6.364,6.361,6.361,368.2
+1700985420000,6.361,6.361,6.361,6.361,149.5
+1700985480000,6.36,6.36,6.356,6.359,2758.1
+1700985540000,6.358,6.361,6.358,6.359,638.4
+1700985600000,6.359,6.363,6.352,6.352,2551.0
+1700985660000,6.351,6.351,6.346,6.35,1764.8
+1700985720000,6.351,6.351,6.338,6.342,4469.4
+1700985780000,6.342,6.348,6.339,6.348,1587.4
+1700985840000,6.348,6.348,6.342,6.342,718.3
+1700985900000,6.341,6.348,6.341,6.342,1093.0
+1700985960000,6.342,6.345,6.339,6.344,1395.3
+1700986020000,6.345,6.346,6.345,6.346,91.8
+1700986080000,6.347,6.351,6.347,6.349,1724.6
+1700986140000,6.35,6.352,6.35,6.351,375.0
+1700986200000,6.352,6.361,6.351,6.354,5517.2
+1700986260000,6.354,6.36,6.354,6.359,1007.1
+1700986320000,6.36,6.363,6.36,6.363,2454.3
+1700986380000,6.363,6.366,6.363,6.365,1353.8
+1700986440000,6.366,6.367,6.366,6.366,664.4
+1700986500000,6.366,6.367,6.364,6.367,1542.9
+1700986560000,6.368,6.373,6.368,6.373,712.8
+1700986620000,6.373,6.378,6.372,6.378,966.5
+1700986680000,6.378,6.383,6.378,6.38,1193.5
+1700986740000,6.382,6.384,6.382,6.384,274.5
+1700986800000,6.383,6.383,6.38,6.382,1152.2
+1700986860000,6.381,6.382,6.38,6.382,511.6
+1700986920000,6.383,6.383,6.376,6.378,2009.2
+1700986980000,6.378,6.379,6.377,6.379,286.0
+1700987040000,6.377,6.379,6.374,6.379,1077.3
+1700987100000,6.379,6.384,6.379,6.384,544.4
+1700987160000,6.382,6.386,6.382,6.386,707.5
+1700987220000,6.385,6.385,6.383,6.384,641.8
+1700987280000,6.384,6.388,6.383,6.388,1406.1
+1700987340000,6.388,6.394,6.387,6.387,1982.6
+1700987400000,6.387,6.388,6.385,6.387,2518.6
+1700987460000,6.388,6.392,6.386,6.392,2219.3
+1700987520000,6.392,6.399,6.392,6.397,2204.6
+1700987580000,6.398,6.4,6.396,6.4,2250.9
+1700987640000,6.401,6.406,6.395,6.404,7664.1
+1700987700000,6.403,6.409,6.402,6.405,3095.8
+1700987760000,6.406,6.415,6.403,6.414,5121.8
+1700987820000,6.415,6.418,6.415,6.417,2536.1
+1700987880000,6.417,6.419,6.417,6.419,491.7
+1700987940000,6.42,6.424,6.418,6.42,3068.9
+1700988000000,6.42,6.42,6.412,6.413,6355.5
+1700988060000,6.413,6.419,6.409,6.419,3364.4
+1700988120000,6.418,6.422,6.416,6.42,1071.0
+1700988180000,6.42,6.42,6.416,6.419,1175.7
+1700988240000,6.418,6.422,6.418,6.421,1092.6
+1700988300000,6.422,6.426,6.42,6.42,4580.2
+1700988360000,6.419,6.419,6.414,6.415,879.4
+1700988420000,6.416,6.42,6.409,6.414,3687.7
+1700988480000,6.414,6.415,6.405,6.408,1709.2
+1700988540000,6.409,6.409,6.405,6.406,1400.9
+1700988600000,6.405,6.408,6.405,6.407,2085.5
+1700988660000,6.407,6.407,6.403,6.407,745.3
+1700988720000,6.408,6.409,6.407,6.409,297.0
+1700988780000,6.409,6.415,6.409,6.415,785.4
+1700988840000,6.416,6.419,6.416,6.419,474.1
+1700988900000,6.419,6.42,6.41,6.412,1633.9
+1700988960000,6.412,6.414,6.407,6.41,1033.7
+1700989020000,6.41,6.419,6.41,6.414,1118.0
+1700989080000,6.414,6.414,6.402,6.403,2622.5
+1700989140000,6.403,6.406,6.403,6.403,1654.9
+1700989200000,6.403,6.404,6.399,6.402,3322.3
+1700989260000,6.402,6.403,6.399,6.4,1877.2
+1700989320000,6.4,6.403,6.398,6.4,1383.8
+1700989380000,6.401,6.407,6.401,6.407,1048.4
+1700989440000,6.408,6.414,6.408,6.412,3153.5
+1700989500000,6.412,6.419,6.412,6.419,2629.0
+1700989560000,6.419,6.422,6.417,6.422,1748.0
+1700989620000,6.422,6.425,6.421,6.423,2490.8
+1700989680000,6.423,6.423,6.415,6.415,3554.4
+1700989740000,6.415,6.419,6.413,6.419,1778.6
+1700989800000,6.42,6.421,6.418,6.419,365.1
+1700989860000,6.418,6.419,6.412,6.412,1219.2
+1700989920000,6.412,6.413,6.41,6.41,818.9
+1700989980000,6.41,6.411,6.401,6.402,3215.2
+1700990040000,6.401,6.405,6.4,6.403,1585.4
+1700990100000,6.404,6.408,6.401,6.401,1636.6
+1700990160000,6.402,6.409,6.398,6.408,2038.1
+1700990220000,6.408,6.411,6.407,6.409,694.4
+1700990280000,6.408,6.413,6.408,6.412,423.0
+1700990340000,6.413,6.418,6.413,6.418,1712.7
+1700990400000,6.418,6.42,6.412,6.413,2367.3
+1700990460000,6.413,6.418,6.41,6.418,841.9
+1700990520000,6.419,6.419,6.412,6.412,497.6
+1700990580000,6.412,6.416,6.411,6.413,1136.1
+1700990640000,6.414,6.422,6.412,6.421,2952.2
+1700990700000,6.42,6.425,6.42,6.425,457.0
+1700990760000,6.425,6.428,6.424,6.427,660.6
+1700990820000,6.426,6.44,6.425,6.439,9991.7
+1700990880000,6.439,6.439,6.427,6.437,6332.1
+1700990940000,6.437,6.44,6.434,6.434,3671.5
+1700991000000,6.436,6.437,6.424,6.426,1827.1
+1700991060000,6.427,6.428,6.42,6.421,2048.3
+1700991120000,6.422,6.433,6.42,6.43,2332.3
+1700991180000,6.43,6.431,6.426,6.429,2220.9
+1700991240000,6.429,6.429,6.423,6.424,3135.2
+1700991300000,6.425,6.439,6.425,6.439,3164.7
+1700991360000,6.438,6.446,6.438,6.442,2133.5
+1700991420000,6.443,6.448,6.443,6.446,3991.0
+1700991480000,6.445,6.447,6.441,6.443,5453.2
+1700991540000,6.444,6.445,6.438,6.443,1372.7
+1700991600000,6.443,6.445,6.438,6.444,2658.3
+1700991660000,6.445,6.447,6.438,6.443,3842.3
+1700991720000,6.444,6.452,6.444,6.449,6401.7
+1700991780000,6.45,6.454,6.449,6.451,2481.5
+1700991840000,6.451,6.454,6.446,6.451,4778.5
+1700991900000,6.451,6.451,6.447,6.447,1944.4
+1700991960000,6.446,6.478,6.446,6.476,12370.3
+1700992020000,6.477,6.494,6.476,6.493,14772.4
+1700992080000,6.492,6.51,6.488,6.507,10178.9
+1700992140000,6.507,6.513,6.504,6.51,13385.1
+1700992200000,6.506,6.518,6.505,6.517,12716.5
+1700992260000,6.516,6.518,6.473,6.475,27195.4
+1700992320000,6.478,6.485,6.472,6.479,3421.4
+1700992380000,6.48,6.489,6.474,6.487,3655.9
+1700992440000,6.487,6.49,6.48,6.483,3061.3
+1700992500000,6.482,6.486,6.475,6.483,5115.3
+1700992560000,6.484,6.491,6.483,6.49,2441.4
+1700992620000,6.49,6.49,6.483,6.487,3556.2
+1700992680000,6.487,6.489,6.48,6.481,5098.3
+1700992740000,6.481,6.481,6.471,6.48,7766.9
+1700992800000,6.48,6.491,6.48,6.489,2905.0
+1700992860000,6.487,6.49,6.478,6.483,3690.3
+1700992920000,6.483,6.483,6.475,6.478,1926.6
+1700992980000,6.478,6.478,6.466,6.469,11481.4
+1700993040000,6.469,6.476,6.465,6.472,3710.2
+1700993100000,6.473,6.482,6.472,6.477,5896.3
+1700993160000,6.476,6.482,6.476,6.477,4579.6
+1700993220000,6.477,6.489,6.475,6.489,4654.0
+1700993280000,6.49,6.505,6.49,6.497,9531.7
+1700993340000,6.495,6.497,6.492,6.497,3155.8
+1700993400000,6.496,6.5,6.491,6.5,2562.9
+1700993460000,6.501,6.518,6.501,6.512,3821.5
+1700993520000,6.513,6.522,6.513,6.52,5101.3
+1700993580000,6.52,6.53,6.519,6.526,8280.8
+1700993640000,6.525,6.525,6.504,6.518,8831.7
+1700993700000,6.519,6.519,6.502,6.504,7758.8
+1700993760000,6.504,6.51,6.478,6.488,24596.1
+1700993820000,6.488,6.493,6.485,6.489,4141.9
+1700993880000,6.489,6.503,6.485,6.5,4644.9
+1700993940000,6.503,6.503,6.485,6.487,8992.7
+1700994000000,6.487,6.49,6.486,6.489,1235.3
+1700994060000,6.489,6.49,6.486,6.488,2352.5
+1700994120000,6.488,6.488,6.484,6.486,1180.4
+1700994180000,6.486,6.486,6.471,6.472,5552.5
+1700994240000,6.473,6.483,6.471,6.48,1860.5
+1700994300000,6.48,6.481,6.479,6.479,1776.4
+1700994360000,6.478,6.478,6.471,6.472,3095.1
+1700994420000,6.472,6.473,6.471,6.473,736.1
+1700994480000,6.472,6.472,6.47,6.472,1399.8
+1700994540000,6.472,6.48,6.472,6.479,1384.6
+1700994600000,6.48,6.488,6.478,6.484,3279.0
+1700994660000,6.483,6.491,6.469,6.473,3686.1
+1700994720000,6.473,6.478,6.471,6.474,1175.9
+1700994780000,6.473,6.477,6.469,6.47,3468.9
+1700994840000,6.469,6.472,6.468,6.472,2561.8
+1700994900000,6.472,6.479,6.47,6.47,1593.6
+1700994960000,6.471,6.475,6.471,6.474,453.4
+1700995020000,6.474,6.475,6.46,6.468,11400.7
+1700995080000,6.468,6.472,6.467,6.467,1333.6
+1700995140000,6.466,6.466,6.458,6.461,4853.7
+1700995200000,6.461,6.463,6.457,6.457,1487.5
+1700995260000,6.456,6.459,6.454,6.458,1542.3
+1700995320000,6.457,6.463,6.457,6.463,1578.8
+1700995380000,6.463,6.464,6.45,6.45,4563.2
+1700995440000,6.451,6.451,6.439,6.443,7695.9
+1700995500000,6.444,6.448,6.441,6.441,2178.4
+1700995560000,6.442,6.442,6.419,6.425,13006.2
+1700995620000,6.426,6.429,6.419,6.427,4023.9
+1700995680000,6.426,6.426,6.412,6.416,5477.3
+1700995740000,6.417,6.419,6.401,6.406,12742.1
+1700995800000,6.406,6.41,6.402,6.409,5328.5
+1700995860000,6.409,6.415,6.409,6.412,2842.1
+1700995920000,6.412,6.412,6.402,6.407,4386.2
+1700995980000,6.407,6.415,6.406,6.414,3446.8
+1700996040000,6.414,6.414,6.401,6.403,5613.3
+1700996100000,6.403,6.403,6.394,6.396,6885.3
+1700996160000,6.395,6.398,6.388,6.397,5204.9
+1700996220000,6.396,6.399,6.393,6.397,3271.7
+1700996280000,6.396,6.398,6.391,6.398,1667.4
+1700996340000,6.398,6.399,6.393,6.397,2678.3
+1700996400000,6.397,6.403,6.395,6.4,3527.9
+1700996460000,6.4,6.413,6.397,6.409,4260.8
+1700996520000,6.408,6.413,6.402,6.404,4549.3
+1700996580000,6.405,6.413,6.402,6.413,2992.4
+1700996640000,6.413,6.424,6.413,6.423,5917.3
+1700996700000,6.423,6.426,6.417,6.42,4313.7
+1700996760000,6.42,6.422,6.418,6.42,1947.2
+1700996820000,6.42,6.427,6.42,6.425,1274.1
+1700996880000,6.425,6.425,6.415,6.415,1371.9
+1700996940000,6.414,6.419,6.411,6.417,1971.9
+1700997000000,6.418,6.428,6.412,6.427,7016.2
+1700997060000,6.426,6.426,6.412,6.415,2137.2
+1700997120000,6.415,6.415,6.404,6.406,2654.2
+1700997180000,6.405,6.411,6.404,6.41,3374.2
+1700997240000,6.411,6.414,6.409,6.41,1181.3
+1700997300000,6.41,6.415,6.409,6.412,1766.7
+1700997360000,6.413,6.422,6.413,6.422,813.1
+1700997420000,6.423,6.424,6.421,6.423,1278.0
+1700997480000,6.423,6.426,6.416,6.426,2784.9
+1700997540000,6.424,6.425,6.421,6.421,488.6
+1700997600000,6.421,6.425,6.42,6.425,967.9
+1700997660000,6.425,6.428,6.424,6.427,1069.7
+1700997720000,6.426,6.431,6.422,6.427,3758.0
+1700997780000,6.426,6.428,6.421,6.424,1721.0
+1700997840000,6.424,6.424,6.418,6.419,1809.0
+1700997900000,6.418,6.419,6.408,6.408,1618.1
+1700997960000,6.407,6.415,6.405,6.415,1375.0
+1700998020000,6.414,6.417,6.411,6.414,2214.9
+1700998080000,6.415,6.415,6.41,6.41,886.7
+1700998140000,6.409,6.409,6.406,6.409,1022.6
+1700998200000,6.408,6.408,6.4,6.4,2960.8
+1700998260000,6.401,6.411,6.401,6.407,2398.8
+1700998320000,6.407,6.407,6.405,6.407,1362.2
+1700998380000,6.407,6.412,6.407,6.412,2385.0
+1700998440000,6.412,6.413,6.405,6.412,2688.7
+1700998500000,6.412,6.422,6.411,6.412,2737.9
+1700998560000,6.411,6.415,6.411,6.413,351.8
+1700998620000,6.413,6.42,6.412,6.419,1028.8
+1700998680000,6.419,6.421,6.416,6.42,694.2
+1700998740000,6.419,6.422,6.419,6.422,605.7
+1700998800000,6.422,6.427,6.422,6.423,4691.3
+1700998860000,6.424,6.43,6.424,6.424,5127.5
+1700998920000,6.425,6.425,6.421,6.422,973.8
+1700998980000,6.421,6.421,6.41,6.415,4043.7
+1700999040000,6.414,6.42,6.414,6.419,722.7
+1700999100000,6.419,6.42,6.415,6.415,1318.7
+1700999160000,6.414,6.414,6.407,6.408,847.8
+1700999220000,6.407,6.407,6.4,6.404,1612.9
+1700999280000,6.404,6.405,6.398,6.399,1402.5
+1700999340000,6.399,6.402,6.392,6.4,6128.6
+1700999400000,6.4,6.404,6.396,6.397,3058.6
+1700999460000,6.397,6.403,6.386,6.391,8021.9
+1700999520000,6.389,6.39,6.382,6.389,3690.2
+1700999580000,6.389,6.393,6.389,6.391,1663.5
+1700999640000,6.392,6.398,6.392,6.398,1912.0
+1700999700000,6.398,6.398,6.391,6.391,1894.9
+1700999760000,6.391,6.393,6.385,6.392,1628.1
+1700999820000,6.392,6.393,6.385,6.39,6580.7
+1700999880000,6.389,6.397,6.389,6.397,2487.2
+1700999940000,6.396,6.398,6.394,6.394,616.5
+1701000000000,6.395,6.395,6.383,6.386,3349.4
+1701000060000,6.385,6.399,6.385,6.399,3012.1
+1701000120000,6.398,6.413,6.398,6.409,2445.7
+1701000180000,6.408,6.409,6.4,6.409,2016.4
+1701000240000,6.409,6.42,6.408,6.419,5636.5
+1701000300000,6.418,6.423,6.414,6.419,2852.2
+1701000360000,6.419,6.427,6.419,6.423,2489.3
+1701000420000,6.423,6.43,6.421,6.43,2363.2
+1701000480000,6.43,6.442,6.428,6.436,7069.5
+1701000540000,6.437,6.438,6.415,6.416,4892.0
+1701000600000,6.417,6.42,6.397,6.402,4200.3
+1701000660000,6.401,6.404,6.385,6.388,4875.1
+1701000720000,6.388,6.393,6.383,6.387,5641.7
+1701000780000,6.387,6.399,6.387,6.399,3551.0
+1701000840000,6.398,6.411,6.397,6.407,14770.0
+1701000900000,6.408,6.431,6.407,6.425,13455.2
+1701000960000,6.426,6.444,6.416,6.429,22448.3
+1701001020000,6.429,6.431,6.426,6.428,1475.0
+1701001080000,6.426,6.427,6.417,6.422,5795.1
+1701001140000,6.421,6.421,6.412,6.413,1909.7
+1701001200000,6.411,6.426,6.41,6.422,5289.2
+1701001260000,6.42,6.423,6.417,6.423,985.6
+1701001320000,6.423,6.425,6.416,6.416,1739.9
+1701001380000,6.415,6.415,6.401,6.401,1581.9
+1701001440000,6.402,6.406,6.396,6.396,4705.7
+1701001500000,6.395,6.405,6.382,6.405,15448.1
+1701001560000,6.405,6.413,6.398,6.399,5435.0
+1701001620000,6.4,6.401,6.382,6.39,3713.9
+1701001680000,6.388,6.403,6.387,6.4,3081.4
+1701001740000,6.402,6.425,6.402,6.425,2756.7
+1701001800000,6.424,6.426,6.405,6.41,6575.5
+1701001860000,6.411,6.421,6.411,6.412,4221.2
+1701001920000,6.412,6.419,6.405,6.412,6772.2
+1701001980000,6.411,6.434,6.41,6.434,3195.6
+1701002040000,6.434,6.444,6.433,6.436,5557.1
+1701002100000,6.436,6.457,6.433,6.457,10597.2
+1701002160000,6.455,6.46,6.455,6.458,2175.0
+1701002220000,6.459,6.459,6.444,6.448,5562.5
+1701002280000,6.448,6.451,6.445,6.445,944.0
+1701002340000,6.445,6.447,6.438,6.438,2769.9
+1701002400000,6.438,6.442,6.429,6.431,3842.9
+1701002460000,6.43,6.432,6.423,6.425,3183.0
+1701002520000,6.425,6.438,6.425,6.438,3520.0
+1701002580000,6.438,6.451,6.436,6.45,2345.4
+1701002640000,6.45,6.45,6.434,6.435,2149.8
+1701002700000,6.435,6.437,6.43,6.436,4696.2
+1701002760000,6.435,6.446,6.435,6.446,1446.3
+1701002820000,6.446,6.456,6.446,6.451,2939.5
+1701002880000,6.45,6.45,6.443,6.444,3744.8
+1701002940000,6.445,6.45,6.436,6.437,4052.6
+1701003000000,6.437,6.448,6.435,6.445,2252.1
+1701003060000,6.445,6.445,6.44,6.442,1238.1
+1701003120000,6.443,6.451,6.442,6.45,1131.0
+1701003180000,6.451,6.456,6.448,6.448,7891.3
+1701003240000,6.448,6.455,6.448,6.452,1754.3
+1701003300000,6.453,6.456,6.449,6.454,3614.6
+1701003360000,6.455,6.456,6.451,6.456,795.5
+1701003420000,6.456,6.464,6.454,6.46,3173.5
+1701003480000,6.46,6.468,6.458,6.466,2976.0
+1701003540000,6.467,6.469,6.46,6.467,1713.5
+1701003600000,6.466,6.469,6.453,6.456,1980.9
+1701003660000,6.456,6.461,6.448,6.449,3720.2
+1701003720000,6.45,6.466,6.45,6.462,1429.1
+1701003780000,6.462,6.462,6.453,6.455,692.1
+1701003840000,6.455,6.455,6.451,6.452,964.5
+1701003900000,6.451,6.451,6.439,6.439,5045.3
+1701003960000,6.439,6.441,6.432,6.436,3753.7
+1701004020000,6.435,6.438,6.431,6.435,1116.5
+1701004080000,6.434,6.435,6.427,6.434,5665.3
+1701004140000,6.434,6.438,6.428,6.434,2692.0
+1701004200000,6.434,6.436,6.425,6.426,1634.3
+1701004260000,6.425,6.434,6.422,6.431,3004.9
+1701004320000,6.432,6.432,6.426,6.426,3548.0
+1701004380000,6.426,6.435,6.426,6.435,1983.7
+1701004440000,6.434,6.435,6.427,6.427,2071.0
+1701004500000,6.427,6.43,6.418,6.419,3361.2
+1701004560000,6.419,6.429,6.419,6.42,1532.2
+1701004620000,6.418,6.424,6.411,6.424,2702.6
+1701004680000,6.423,6.426,6.412,6.413,1607.6
+1701004740000,6.412,6.417,6.407,6.416,2900.7
+1701004800000,6.414,6.417,6.396,6.403,16686.7
+1701004860000,6.404,6.404,6.393,6.394,2463.8
+1701004920000,6.393,6.396,6.39,6.394,5848.5
+1701004980000,6.393,6.393,6.391,6.391,1917.9
+1701005040000,6.39,6.397,6.381,6.389,5778.3
+1701005100000,6.387,6.388,6.36,6.366,19733.3
+1701005160000,6.365,6.375,6.347,6.357,23152.8
+1701005220000,6.358,6.372,6.358,6.363,5153.5
+1701005280000,6.364,6.381,6.364,6.381,5339.4
+1701005340000,6.381,6.384,6.379,6.382,7113.2
+1701005400000,6.381,6.382,6.366,6.366,4432.7
+1701005460000,6.365,6.381,6.358,6.378,7136.2
+1701005520000,6.379,6.381,6.367,6.367,7058.3
+1701005580000,6.369,6.371,6.366,6.37,2614.6
+1701005640000,6.369,6.371,6.362,6.366,1215.9
+1701005700000,6.365,6.384,6.361,6.369,8215.9
+1701005760000,6.368,6.381,6.366,6.366,8063.9
+1701005820000,6.366,6.373,6.36,6.36,8334.4
+1701005880000,6.361,6.364,6.355,6.357,4547.6
+1701005940000,6.358,6.361,6.345,6.352,14929.7
+1701006000000,6.353,6.354,6.345,6.346,2921.1
+1701006060000,6.346,6.347,6.334,6.337,11788.4
+1701006120000,6.336,6.341,6.33,6.336,5002.7
+1701006180000,6.335,6.34,6.314,6.323,14712.5
+1701006240000,6.326,6.336,6.323,6.332,7415.3
+1701006300000,6.332,6.333,6.314,6.32,6446.9
+1701006360000,6.319,6.334,6.316,6.321,6387.0
+1701006420000,6.323,6.344,6.323,6.342,4022.3
+1701006480000,6.342,6.348,6.33,6.344,9210.3
+1701006540000,6.343,6.353,6.333,6.334,11249.4
+1701006600000,6.333,6.348,6.331,6.338,8427.4
+1701006660000,6.337,6.352,6.336,6.345,4409.0
+1701006720000,6.345,6.348,6.334,6.347,5305.4
+1701006780000,6.348,6.36,6.344,6.353,5705.3
+1701006840000,6.353,6.357,6.352,6.355,2044.2
+1701006900000,6.355,6.355,6.342,6.342,6904.9
+1701006960000,6.342,6.344,6.336,6.341,7078.3
+1701007020000,6.34,6.342,6.333,6.339,3103.1
+1701007080000,6.338,6.351,6.335,6.348,3061.6
+1701007140000,6.348,6.353,6.341,6.347,8271.5
+1701007200000,6.347,6.354,6.346,6.352,3584.8
+1701007260000,6.351,6.354,6.349,6.354,1913.5
+1701007320000,6.354,6.358,6.352,6.355,2021.6
+1701007380000,6.355,6.361,6.354,6.355,3177.9
+1701007440000,6.355,6.364,6.354,6.354,7030.4
+1701007500000,6.354,6.354,6.32,6.334,14067.1
+1701007560000,6.335,6.343,6.334,6.343,5531.5
+1701007620000,6.343,6.35,6.34,6.347,2386.5
+1701007680000,6.347,6.352,6.343,6.344,1149.7
+1701007740000,6.343,6.35,6.339,6.339,1613.2
+1701007800000,6.34,6.349,6.34,6.346,2231.1
+1701007860000,6.343,6.343,6.335,6.337,1921.9
+1701007920000,6.338,6.339,6.332,6.336,1173.6
+1701007980000,6.334,6.336,6.328,6.329,2550.6
+1701008040000,6.328,6.334,6.327,6.329,2545.3
+1701008100000,6.329,6.334,6.322,6.322,4862.0
+1701008160000,6.321,6.322,6.305,6.313,13584.6
+1701008220000,6.31,6.31,6.292,6.298,24704.9
+1701008280000,6.297,6.299,6.275,6.296,15840.5
+1701008340000,6.295,6.298,6.289,6.29,6664.5
+1701008400000,6.29,6.291,6.26,6.275,14541.3
+1701008460000,6.275,6.275,6.25,6.266,19273.0
+1701008520000,6.266,6.27,6.258,6.27,6126.8
+1701008580000,6.269,6.28,6.265,6.28,4427.3
+1701008640000,6.28,6.284,6.269,6.278,4830.3
+1701008700000,6.279,6.295,6.276,6.282,10495.3
+1701008760000,6.285,6.292,6.278,6.282,6473.1
+1701008820000,6.283,6.292,6.282,6.284,6827.2
+1701008880000,6.284,6.286,6.275,6.277,6131.7
+1701008940000,6.276,6.279,6.27,6.27,2734.4
+1701009000000,6.27,6.274,6.261,6.272,6655.6
+1701009060000,6.273,6.275,6.267,6.274,2879.4
+1701009120000,6.273,6.276,6.268,6.273,4433.9
+1701009180000,6.273,6.275,6.264,6.269,3447.0
+1701009240000,6.268,6.268,6.245,6.254,12543.8
+1701009300000,6.254,6.26,6.251,6.253,5006.4
+1701009360000,6.252,6.26,6.252,6.258,4684.7
+1701009420000,6.258,6.273,6.258,6.272,2697.4
+1701009480000,6.271,6.279,6.269,6.275,4121.1
+1701009540000,6.275,6.283,6.275,6.279,2091.3
+1701009600000,6.28,6.288,6.28,6.288,5725.2
+1701009660000,6.29,6.3,6.288,6.299,9310.1
+1701009720000,6.295,6.299,6.286,6.293,5825.3
+1701009780000,6.292,6.296,6.282,6.29,3128.0
+1701009840000,6.289,6.297,6.284,6.294,4918.6
+1701009900000,6.294,6.295,6.28,6.29,6814.6
+1701009960000,6.289,6.293,6.285,6.285,1406.2
+1701010020000,6.286,6.294,6.286,6.291,1445.0
+1701010080000,6.291,6.291,6.281,6.288,3040.0
+1701010140000,6.287,6.288,6.283,6.287,1104.8
+1701010200000,6.287,6.291,6.282,6.282,2577.4
+1701010260000,6.281,6.287,6.28,6.283,2210.5
+1701010320000,6.285,6.292,6.281,6.281,2515.5
+1701010380000,6.281,6.281,6.27,6.273,2319.8
+1701010440000,6.271,6.272,6.254,6.259,4401.3
+1701010500000,6.258,6.265,6.252,6.253,5024.4
+1701010560000,6.254,6.26,6.25,6.257,3316.6
+1701010620000,6.255,6.258,6.252,6.258,1697.4
+1701010680000,6.257,6.263,6.257,6.262,2331.0
+1701010740000,6.262,6.264,6.259,6.259,2113.3
+1701010800000,6.26,6.263,6.252,6.252,5015.8
+1701010860000,6.252,6.252,6.227,6.238,14215.1
+1701010920000,6.237,6.256,6.232,6.256,9398.3
+1701010980000,6.256,6.277,6.256,6.277,3017.1
+1701011040000,6.277,6.278,6.267,6.27,14347.0
+1701011100000,6.27,6.278,6.267,6.269,8511.6
+1701011160000,6.27,6.281,6.27,6.281,6964.8
+1701011220000,6.281,6.288,6.279,6.279,5138.1
+1701011280000,6.278,6.288,6.277,6.285,2959.3
+1701011340000,6.284,6.286,6.282,6.285,870.1
+1701011400000,6.284,6.285,6.277,6.283,2448.2
+1701011460000,6.283,6.284,6.272,6.277,7193.6
+1701011520000,6.276,6.286,6.276,6.286,2722.1
+1701011580000,6.287,6.29,6.284,6.284,4991.6
+1701011640000,6.285,6.286,6.274,6.279,3400.3
+1701011700000,6.278,6.279,6.263,6.268,2324.6
+1701011760000,6.269,6.271,6.254,6.256,1997.5
+1701011820000,6.255,6.263,6.25,6.262,6023.0
+1701011880000,6.263,6.264,6.256,6.261,1904.4
+1701011940000,6.262,6.265,6.259,6.263,1718.6
+1701012000000,6.264,6.274,6.263,6.274,6250.0
+1701012060000,6.274,6.282,6.273,6.282,1357.6
+1701012120000,6.282,6.286,6.275,6.282,3758.8
+1701012180000,6.282,6.285,6.28,6.285,1545.0
+1701012240000,6.284,6.288,6.281,6.284,2412.4
+1701012300000,6.282,6.291,6.28,6.283,3961.3
+1701012360000,6.285,6.286,6.281,6.281,1244.5
+1701012420000,6.281,6.282,6.274,6.277,3247.4
+1701012480000,6.279,6.288,6.279,6.284,6152.0
+1701012540000,6.284,6.286,6.275,6.275,1769.0
+1701012600000,6.275,6.287,6.274,6.282,3477.6
+1701012660000,6.283,6.289,6.276,6.281,6938.8
+1701012720000,6.28,6.283,6.275,6.283,3002.8
+1701012780000,6.282,6.283,6.277,6.278,4714.8
+1701012840000,6.279,6.284,6.279,6.284,1215.7
+1701012900000,6.284,6.289,6.269,6.269,4658.0
+1701012960000,6.268,6.282,6.268,6.28,1545.2
+1701013020000,6.28,6.281,6.265,6.265,1859.5
+1701013080000,6.264,6.274,6.258,6.273,3887.8
+1701013140000,6.274,6.274,6.264,6.264,1536.3
+1701013200000,6.265,6.273,6.259,6.267,2698.1
+1701013260000,6.267,6.272,6.263,6.267,2816.7
+1701013320000,6.268,6.271,6.264,6.265,2686.0
+1701013380000,6.265,6.266,6.258,6.259,4727.4
+1701013440000,6.259,6.26,6.25,6.25,1898.3
+1701013500000,6.251,6.251,6.233,6.236,5167.8
+1701013560000,6.235,6.245,6.23,6.242,10496.4
+1701013620000,6.241,6.241,6.231,6.233,4553.4
+1701013680000,6.232,6.232,6.205,6.208,24329.1
+1701013740000,6.208,6.222,6.201,6.218,9065.9
+1701013800000,6.217,6.222,6.209,6.217,6302.0
+1701013860000,6.214,6.219,6.206,6.215,10765.5
+1701013920000,6.215,6.218,6.202,6.204,7632.7
+1701013980000,6.204,6.206,6.188,6.193,16683.4
+1701014040000,6.194,6.202,6.171,6.202,15428.1
+1701014100000,6.203,6.209,6.191,6.205,7259.7
+1701014160000,6.202,6.212,6.199,6.211,4397.5
+1701014220000,6.213,6.215,6.202,6.204,3829.7
+1701014280000,6.204,6.212,6.201,6.208,2151.2
+1701014340000,6.207,6.214,6.195,6.2,4556.4
+1701014400000,6.201,6.212,6.189,6.212,6544.8
+1701014460000,6.212,6.229,6.202,6.228,3873.8
+1701014520000,6.227,6.229,6.218,6.221,2559.9
+1701014580000,6.22,6.229,6.22,6.228,1127.8
+1701014640000,6.226,6.231,6.213,6.213,7371.4
+1701014700000,6.212,6.214,6.197,6.201,9019.8
+1701014760000,6.204,6.207,6.188,6.198,5879.3
+1701014820000,6.198,6.202,6.193,6.196,4523.8
+1701014880000,6.197,6.201,6.187,6.194,9415.5
+1701014940000,6.195,6.195,6.178,6.178,5611.7
+1701015000000,6.177,6.196,6.174,6.188,7879.6
+1701015060000,6.189,6.212,6.189,6.207,14532.3
+1701015120000,6.207,6.21,6.195,6.195,4037.7
+1701015180000,6.195,6.199,6.184,6.188,3633.5
+1701015240000,6.187,6.187,6.176,6.178,2867.1
+1701015300000,6.178,6.186,6.169,6.176,14448.4
+1701015360000,6.176,6.193,6.165,6.191,4877.5
+1701015420000,6.194,6.198,6.184,6.186,2947.6
+1701015480000,6.186,6.189,6.178,6.18,3761.1
+1701015540000,6.179,6.183,6.164,6.167,4498.1
+1701015600000,6.166,6.175,6.124,6.136,36980.7
+1701015660000,6.136,6.14,6.104,6.128,39051.1
+1701015720000,6.126,6.126,6.05,6.084,72701.9
+1701015780000,6.083,6.102,6.07,6.09,30046.4
+1701015840000,6.09,6.101,6.086,6.093,12700.6
+1701015900000,6.091,6.111,6.089,6.106,26306.7
+1701015960000,6.106,6.114,6.078,6.078,17707.7
+1701016020000,6.078,6.08,6.01,6.048,55628.0
+1701016080000,6.046,6.06,6.0,6.06,61750.0
+1701016140000,6.061,6.085,6.049,6.079,20057.5
+1701016200000,6.078,6.092,6.07,6.092,23243.5
+1701016260000,6.091,6.096,6.056,6.096,22540.7
+1701016320000,6.096,6.109,6.081,6.107,19016.3
+1701016380000,6.108,6.11,6.075,6.075,29751.4
+1701016440000,6.074,6.089,6.067,6.086,11811.5
+1701016500000,6.086,6.089,6.053,6.065,18008.3
+1701016560000,6.066,6.085,6.06,6.084,10796.4
+1701016620000,6.084,6.092,6.078,6.091,11958.8
+1701016680000,6.088,6.122,6.087,6.111,23816.3
+1701016740000,6.111,6.122,6.101,6.103,15030.7
+1701016800000,6.104,6.116,6.081,6.082,9116.6
+1701016860000,6.082,6.104,6.079,6.101,9980.3
+1701016920000,6.102,6.113,6.098,6.107,12458.8
+1701016980000,6.107,6.119,6.107,6.115,4783.7
+1701017040000,6.116,6.12,6.11,6.118,5461.8
+1701017100000,6.115,6.124,6.11,6.114,13391.7
+1701017160000,6.114,6.117,6.103,6.104,10327.0
+1701017220000,6.104,6.109,6.099,6.1,2864.6
+1701017280000,6.1,6.1,6.079,6.083,3521.1
+1701017340000,6.082,6.095,6.081,6.094,6087.3
+1701017400000,6.094,6.096,6.086,6.088,6026.2
+1701017460000,6.089,6.1,6.086,6.1,3267.3
+1701017520000,6.099,6.104,6.09,6.101,4161.4
+1701017580000,6.101,6.108,6.098,6.104,4075.0
+1701017640000,6.102,6.113,6.099,6.11,4316.3
+1701017700000,6.109,6.113,6.099,6.111,9893.9
+1701017760000,6.11,6.123,6.108,6.118,5085.1
+1701017820000,6.116,6.128,6.116,6.124,3818.7
+1701017880000,6.124,6.128,6.116,6.118,7429.5
+1701017940000,6.117,6.126,6.114,6.116,6177.9
+1701018000000,6.115,6.127,6.111,6.115,5591.0
+1701018060000,6.115,6.119,6.107,6.109,3636.7
+1701018120000,6.109,6.123,6.109,6.12,3822.2
+1701018180000,6.119,6.136,6.119,6.134,6092.5
+1701018240000,6.135,6.14,6.132,6.132,3285.3
+1701018300000,6.132,6.142,6.132,6.138,8047.6
+1701018360000,6.138,6.139,6.127,6.136,7582.8
+1701018420000,6.135,6.152,6.135,6.152,6893.7
+1701018480000,6.152,6.156,6.148,6.151,6101.8
+1701018540000,6.152,6.163,6.15,6.16,5357.8
+1701018600000,6.16,6.162,6.151,6.153,5683.6
+1701018660000,6.152,6.153,6.147,6.147,3447.3
+1701018720000,6.147,6.158,6.145,6.148,8566.3
+1701018780000,6.148,6.149,6.134,6.135,5775.9
+1701018840000,6.135,6.138,6.129,6.135,4333.1
+1701018900000,6.135,6.153,6.135,6.151,2599.4
+1701018960000,6.151,6.161,6.145,6.152,6999.4
+1701019020000,6.152,6.153,6.138,6.143,2785.9
+1701019080000,6.143,6.152,6.142,6.15,1547.9
+1701019140000,6.148,6.154,6.146,6.154,1375.9
+1701019200000,6.152,6.155,6.151,6.152,2321.8
+1701019260000,6.152,6.16,6.149,6.156,4833.1
+1701019320000,6.155,6.167,6.155,6.164,1517.3
+1701019380000,6.164,6.166,6.156,6.159,5250.1
+1701019440000,6.159,6.162,6.154,6.159,3138.6
+1701019500000,6.159,6.159,6.149,6.151,2684.9
+1701019560000,6.149,6.158,6.143,6.153,4260.3
+1701019620000,6.154,6.166,6.154,6.164,1195.7
+1701019680000,6.164,6.168,6.163,6.165,1766.5
+1701019740000,6.165,6.168,6.164,6.167,3108.9
+1701019800000,6.168,6.171,6.167,6.169,1895.9
+1701019860000,6.169,6.171,6.165,6.168,2331.0
+1701019920000,6.167,6.173,6.167,6.17,2419.7
+1701019980000,6.171,6.18,6.171,6.179,4312.2
+1701020040000,6.179,6.182,6.174,6.174,2714.1
+1701020100000,6.175,6.184,6.173,6.174,3753.6
+1701020160000,6.175,6.176,6.17,6.172,1134.1
+1701020220000,6.173,6.185,6.172,6.183,4273.1
+1701020280000,6.182,6.188,6.178,6.185,2743.0
+1701020340000,6.186,6.192,6.182,6.182,3931.5
+1701020400000,6.183,6.187,6.183,6.183,5083.5
+1701020460000,6.184,6.191,6.184,6.186,3868.9
+1701020520000,6.187,6.19,6.183,6.185,1880.8
+1701020580000,6.185,6.188,6.185,6.187,1733.9
+1701020640000,6.187,6.194,6.187,6.189,2216.7
+1701020700000,6.188,6.192,6.184,6.186,3595.4
+1701020760000,6.184,6.187,6.178,6.186,5746.9
+1701020820000,6.186,6.187,6.183,6.186,1178.1
+1701020880000,6.185,6.185,6.18,6.18,421.5
+1701020940000,6.18,6.18,6.162,6.17,13003.5
+1701021000000,6.169,6.176,6.167,6.174,2949.4
+1701021060000,6.174,6.175,6.169,6.17,2337.2
+1701021120000,6.169,6.169,6.157,6.164,4211.9
+1701021180000,6.164,6.171,6.163,6.164,2638.9
+1701021240000,6.166,6.171,6.162,6.162,1202.1
+1701021300000,6.164,6.173,6.164,6.17,2106.1
+1701021360000,6.171,6.173,6.165,6.166,2032.9
+1701021420000,6.164,6.169,6.162,6.168,2261.9
+1701021480000,6.167,6.17,6.165,6.166,1037.5
+1701021540000,6.168,6.17,6.16,6.161,1513.7
+1701021600000,6.162,6.169,6.161,6.163,4030.1
+1701021660000,6.162,6.162,6.158,6.159,437.2
+1701021720000,6.158,6.158,6.145,6.148,11453.8
+1701021780000,6.148,6.155,6.148,6.151,1949.0
+1701021840000,6.151,6.16,6.151,6.158,2201.2
+1701021900000,6.158,6.169,6.154,6.169,5082.1
+1701021960000,6.169,6.169,6.161,6.165,5621.2
+1701022020000,6.165,6.182,6.165,6.182,2945.3
+1701022080000,6.181,6.181,6.176,6.177,1878.1
+1701022140000,6.176,6.178,6.172,6.176,3441.5
+1701022200000,6.177,6.185,6.177,6.184,3601.7
+1701022260000,6.184,6.189,6.175,6.188,8838.9
+1701022320000,6.188,6.189,6.186,6.189,1583.5
+1701022380000,6.189,6.19,6.179,6.18,3721.4
+1701022440000,6.179,6.182,6.174,6.176,2599.5
+1701022500000,6.176,6.178,6.166,6.166,2256.4
+1701022560000,6.166,6.166,6.156,6.157,8796.0
+1701022620000,6.157,6.165,6.157,6.16,2669.3
+1701022680000,6.159,6.161,6.158,6.159,1100.1
+1701022740000,6.16,6.161,6.158,6.161,1249.1
+1701022800000,6.162,6.165,6.155,6.165,2983.4
+1701022860000,6.164,6.167,6.157,6.157,1444.1
+1701022920000,6.158,6.158,6.155,6.157,5768.8
+1701022980000,6.158,6.159,6.152,6.152,2414.6
+1701023040000,6.152,6.159,6.152,6.157,3747.4
+1701023100000,6.158,6.158,6.143,6.146,4455.1
+1701023160000,6.146,6.146,6.14,6.14,2926.4
+1701023220000,6.14,6.143,6.137,6.142,1276.5
+1701023280000,6.142,6.142,6.134,6.134,1880.2
+1701023340000,6.135,6.138,6.13,6.135,5316.9
+1701023400000,6.137,6.145,6.137,6.141,4359.9
+1701023460000,6.14,6.15,6.14,6.149,1804.9
+1701023520000,6.148,6.156,6.147,6.147,1552.6
+1701023580000,6.148,6.153,6.148,6.15,2160.9
+1701023640000,6.151,6.155,6.151,6.153,344.3
+1701023700000,6.152,6.152,6.148,6.149,1025.3
+1701023760000,6.15,6.151,6.142,6.145,1931.9
+1701023820000,6.144,6.149,6.14,6.144,1166.0
+1701023880000,6.145,6.153,6.143,6.153,1700.0
+1701023940000,6.152,6.157,6.151,6.154,1238.8
+1701024000000,6.154,6.16,6.149,6.158,2508.5
+1701024060000,6.159,6.159,6.156,6.156,766.3
+1701024120000,6.155,6.155,6.14,6.144,2303.8
+1701024180000,6.145,6.149,6.142,6.144,1635.0
+1701024240000,6.143,6.146,6.141,6.146,1768.3
+1701024300000,6.146,6.149,6.144,6.144,2041.1
+1701024360000,6.145,6.149,6.141,6.144,2785.3
+1701024420000,6.144,6.148,6.141,6.144,1951.4
+1701024480000,6.144,6.144,6.132,6.133,3962.5
+1701024540000,6.132,6.138,6.13,6.138,1106.8
+1701024600000,6.137,6.137,6.118,6.125,13040.3
+1701024660000,6.126,6.133,6.123,6.133,1771.8
+1701024720000,6.134,6.135,6.125,6.13,2633.7
+1701024780000,6.13,6.134,6.128,6.13,2292.1
+1701024840000,6.13,6.13,6.125,6.126,1327.6
+1701024900000,6.127,6.133,6.127,6.129,2032.9
+1701024960000,6.128,6.13,6.126,6.126,2400.4
+1701025020000,6.127,6.131,6.125,6.131,3988.3
+1701025080000,6.13,6.131,6.129,6.13,408.2
+1701025140000,6.131,6.138,6.131,6.134,908.0
+1701025200000,6.135,6.135,6.126,6.126,2095.6
+1701025260000,6.126,6.13,6.125,6.125,666.2
+1701025320000,6.125,6.128,6.123,6.124,1126.9
+1701025380000,6.125,6.146,6.125,6.146,2709.4
+1701025440000,6.145,6.145,6.141,6.144,755.6
+1701025500000,6.144,6.158,6.144,6.157,4082.7
+1701025560000,6.158,6.167,6.158,6.165,6184.4
+1701025620000,6.165,6.166,6.16,6.165,2520.6
+1701025680000,6.162,6.164,6.16,6.161,1315.5
+1701025740000,6.161,6.169,6.161,6.169,2663.5
+1701025800000,6.169,6.169,6.165,6.169,1905.3
+1701025860000,6.167,6.178,6.157,6.157,6590.0
+1701025920000,6.157,6.164,6.157,6.16,1893.2
+1701025980000,6.16,6.162,6.158,6.16,3299.3
+1701026040000,6.161,6.166,6.157,6.163,3476.6
+1701026100000,6.163,6.167,6.159,6.166,1437.8
+1701026160000,6.167,6.169,6.161,6.161,911.1
+1701026220000,6.161,6.161,6.156,6.159,245.0
+1701026280000,6.16,6.164,6.157,6.158,1564.3
+1701026340000,6.158,6.158,6.142,6.142,10071.0
+1701026400000,6.142,6.142,6.132,6.139,4491.4
+1701026460000,6.139,6.146,6.139,6.144,1551.6
+1701026520000,6.144,6.15,6.137,6.146,10831.7
+1701026580000,6.147,6.151,6.147,6.15,1234.9
+1701026640000,6.152,6.158,6.151,6.152,2405.5
+1701026700000,6.152,6.155,6.151,6.154,911.5
+1701026760000,6.154,6.154,6.139,6.146,9833.4
+1701026820000,6.146,6.151,6.146,6.146,1495.0
+1701026880000,6.146,6.149,6.145,6.145,822.9
+1701026940000,6.145,6.148,6.142,6.147,724.3
+1701027000000,6.146,6.15,6.142,6.15,1607.8
+1701027060000,6.15,6.151,6.143,6.144,726.1
+1701027120000,6.144,6.146,6.142,6.145,1119.8
+1701027180000,6.146,6.146,6.14,6.14,1479.7
+1701027240000,6.141,6.144,6.141,6.144,492.2
+1701027300000,6.143,6.147,6.141,6.144,1385.1
+1701027360000,6.144,6.15,6.144,6.146,1011.5
+1701027420000,6.146,6.156,6.145,6.154,1953.8
+1701027480000,6.153,6.154,6.144,6.149,3539.5
+1701027540000,6.15,6.156,6.15,6.154,1500.9
+1701027600000,6.153,6.155,6.147,6.151,2988.4
+1701027660000,6.149,6.153,6.142,6.143,11022.9
+1701027720000,6.143,6.148,6.137,6.141,4880.3
+1701027780000,6.14,6.145,6.138,6.145,3658.8
+1701027840000,6.145,6.15,6.145,6.145,1439.3
+1701027900000,6.146,6.155,6.146,6.149,2992.9
+1701027960000,6.151,6.152,6.147,6.147,796.2
+1701028020000,6.147,6.154,6.145,6.145,3049.6
+1701028080000,6.144,6.148,6.141,6.147,2833.2
+1701028140000,6.147,6.15,6.147,6.15,1006.8
+1701028200000,6.149,6.15,6.144,6.144,1516.7
+1701028260000,6.142,6.143,6.138,6.143,871.9
+1701028320000,6.143,6.146,6.138,6.139,2887.6
+1701028380000,6.14,6.154,6.14,6.152,2944.5
+1701028440000,6.152,6.158,6.152,6.158,1132.9
+1701028500000,6.157,6.17,6.157,6.17,1576.8
+1701028560000,6.169,6.172,6.166,6.171,3070.6
+1701028620000,6.17,6.175,6.17,6.175,455.6
+1701028680000,6.175,6.18,6.173,6.178,2130.7
+1701028740000,6.178,6.18,6.173,6.174,775.5
+1701028800000,6.174,6.176,6.171,6.176,3055.6
+1701028860000,6.172,6.174,6.165,6.168,4769.1
+1701028920000,6.168,6.173,6.168,6.169,1138.7
+1701028980000,6.169,6.169,6.164,6.166,1506.1
+1701029040000,6.165,6.165,6.149,6.155,11015.8
+1701029100000,6.155,6.167,6.152,6.162,12637.9
+1701029160000,6.162,6.163,6.153,6.153,2576.7
+1701029220000,6.153,6.153,6.144,6.148,2253.9
+1701029280000,6.148,6.162,6.148,6.161,2654.7
+1701029340000,6.161,6.161,6.155,6.159,991.1
+1701029400000,6.159,6.159,6.153,6.156,1626.9
+1701029460000,6.155,6.161,6.153,6.153,1712.2
+1701029520000,6.153,6.155,6.151,6.151,1375.4
+1701029580000,6.151,6.151,6.148,6.149,1033.9
+1701029640000,6.149,6.157,6.149,6.157,993.2
+1701029700000,6.157,6.171,6.157,6.17,1879.9
+1701029760000,6.172,6.172,6.164,6.166,1310.1
+1701029820000,6.167,6.17,6.167,6.169,904.5
+1701029880000,6.169,6.169,6.167,6.168,656.3
+1701029940000,6.168,6.176,6.168,6.175,2214.1
+1701030000000,6.175,6.187,6.175,6.182,6153.0
+1701030060000,6.181,6.186,6.181,6.184,1321.7
+1701030120000,6.184,6.187,6.181,6.186,1299.3
+1701030180000,6.187,6.192,6.187,6.19,2714.3
+1701030240000,6.19,6.192,6.184,6.184,2187.9
+1701030300000,6.183,6.19,6.181,6.182,2317.2
+1701030360000,6.182,6.186,6.18,6.186,1627.6
+1701030420000,6.187,6.188,6.184,6.184,1694.8
+1701030480000,6.184,6.186,6.183,6.184,845.9
+1701030540000,6.184,6.188,6.182,6.188,524.3
+1701030600000,6.187,6.188,6.18,6.185,2490.1
+1701030660000,6.186,6.187,6.178,6.181,1495.4
+1701030720000,6.179,6.181,6.174,6.174,2506.3
+1701030780000,6.173,6.177,6.172,6.177,1282.8
+1701030840000,6.176,6.182,6.176,6.179,2002.9
+1701030900000,6.178,6.184,6.178,6.184,2649.5
+1701030960000,6.184,6.184,6.159,6.172,21327.8
+1701031020000,6.172,6.172,6.167,6.168,1951.3
+1701031080000,6.168,6.177,6.166,6.174,2221.6
+1701031140000,6.174,6.176,6.174,6.175,1769.1
+1701031200000,6.175,6.189,6.175,6.189,2083.0
+1701031260000,6.189,6.194,6.189,6.192,4179.4
+1701031320000,6.191,6.191,6.181,6.186,2189.2
+1701031380000,6.186,6.192,6.186,6.189,2562.3
+1701031440000,6.19,6.19,6.186,6.186,1087.7
+1701031500000,6.187,6.19,6.176,6.182,1309.3
+1701031560000,6.184,6.206,6.184,6.199,7864.2
+1701031620000,6.199,6.202,6.197,6.201,1637.8
+1701031680000,6.201,6.215,6.199,6.211,8471.6
+1701031740000,6.212,6.228,6.212,6.228,10473.4
+1701031800000,6.229,6.232,6.221,6.231,7777.7
+1701031860000,6.232,6.237,6.228,6.232,5541.3
+1701031920000,6.231,6.234,6.227,6.227,1841.0
+1701031980000,6.227,6.233,6.227,6.227,1588.6
+1701032040000,6.226,6.23,6.223,6.224,3218.2
+1701032100000,6.222,6.223,6.211,6.214,4435.5
+1701032160000,6.215,6.215,6.207,6.207,1482.1
+1701032220000,6.207,6.208,6.204,6.205,1551.8
+1701032280000,6.205,6.205,6.2,6.204,4182.5
+1701032340000,6.205,6.205,6.201,6.203,1800.6
+1701032400000,6.202,6.214,6.201,6.206,5288.7
+1701032460000,6.206,6.22,6.206,6.21,6452.7
+1701032520000,6.21,6.218,6.208,6.212,2178.9
+1701032580000,6.213,6.216,6.205,6.205,3058.5
+1701032640000,6.205,6.205,6.197,6.2,7198.4
+1701032700000,6.2,6.204,6.195,6.2,2868.2
+1701032760000,6.202,6.202,6.195,6.199,2621.1
+1701032820000,6.2,6.201,6.194,6.194,2663.4
+1701032880000,6.194,6.197,6.194,6.195,1774.8
+1701032940000,6.196,6.201,6.195,6.201,3171.2
+1701033000000,6.199,6.207,6.199,6.204,1688.6
+1701033060000,6.203,6.205,6.199,6.205,2572.3
+1701033120000,6.204,6.206,6.201,6.203,1879.4
+1701033180000,6.202,6.205,6.199,6.201,2802.1
+1701033240000,6.201,6.206,6.201,6.206,967.0
+1701033300000,6.206,6.213,6.203,6.209,2209.6
+1701033360000,6.21,6.212,6.207,6.209,1526.0
+1701033420000,6.208,6.208,6.204,6.204,2393.8
+1701033480000,6.203,6.207,6.202,6.206,841.0
+1701033540000,6.206,6.206,6.203,6.203,894.3
+1701033600000,6.203,6.205,6.202,6.205,1324.0
+1701033660000,6.205,6.206,6.193,6.195,1840.9
+1701033720000,6.195,6.197,6.195,6.196,541.6
+1701033780000,6.195,6.195,6.178,6.181,5726.1
+1701033840000,6.181,6.189,6.179,6.189,1588.3
+1701033900000,6.19,6.194,6.189,6.19,1058.5
+1701033960000,6.191,6.192,6.177,6.185,2324.7
+1701034020000,6.184,6.187,6.18,6.181,1012.0
+1701034080000,6.181,6.186,6.181,6.183,1822.5
+1701034140000,6.183,6.185,6.179,6.185,1089.0
+1701034200000,6.186,6.196,6.185,6.195,2320.5
+1701034260000,6.195,6.195,6.183,6.185,874.3
+1701034320000,6.186,6.192,6.186,6.19,649.4
+1701034380000,6.189,6.209,6.189,6.205,2662.2
+1701034440000,6.205,6.208,6.202,6.208,3786.0
+1701034500000,6.209,6.214,6.208,6.214,3754.2
+1701034560000,6.213,6.215,6.205,6.205,1508.5
+1701034620000,6.204,6.204,6.2,6.202,1866.9
+1701034680000,6.201,6.202,6.2,6.202,3019.5
+1701034740000,6.201,6.201,6.197,6.2,4033.8
+1701034800000,6.2,6.206,6.194,6.205,3298.1
+1701034860000,6.205,6.21,6.204,6.205,2360.2
+1701034920000,6.205,6.208,6.2,6.202,1741.0
+1701034980000,6.201,6.207,6.2,6.206,1216.7
+1701035040000,6.206,6.206,6.203,6.205,710.8
+1701035100000,6.205,6.206,6.203,6.206,2738.8
+1701035160000,6.206,6.21,6.206,6.21,1504.4
+1701035220000,6.211,6.212,6.209,6.211,205.2
+1701035280000,6.212,6.22,6.212,6.22,3251.5
+1701035340000,6.22,6.226,6.22,6.225,4368.8
+1701035400000,6.225,6.231,6.223,6.228,3572.3
+1701035460000,6.229,6.235,6.229,6.235,1970.9
+1701035520000,6.235,6.236,6.234,6.234,1040.7
+1701035580000,6.234,6.236,6.227,6.227,928.5
+1701035640000,6.227,6.238,6.227,6.236,1279.6
+1701035700000,6.235,6.237,6.233,6.233,1354.2
+1701035760000,6.233,6.234,6.226,6.226,1453.2
+1701035820000,6.227,6.234,6.227,6.234,1959.8
+1701035880000,6.234,6.235,6.231,6.232,754.3
+1701035940000,6.232,6.235,6.229,6.235,1184.8
+1701036000000,6.235,6.242,6.235,6.238,1813.8
+1701036060000,6.238,6.24,6.237,6.24,1103.5
+1701036120000,6.24,6.249,6.24,6.248,3296.9
+1701036180000,6.247,6.252,6.246,6.251,1660.6
+1701036240000,6.25,6.255,6.249,6.252,1722.7
+1701036300000,6.253,6.271,6.253,6.271,6406.3
+1701036360000,6.272,6.272,6.269,6.27,887.2
+1701036420000,6.27,6.279,6.269,6.27,7752.0
+1701036480000,6.271,6.278,6.271,6.278,2153.4
+1701036540000,6.279,6.286,6.278,6.28,3915.1
+1701036600000,6.28,6.285,6.274,6.285,2395.0
+1701036660000,6.285,6.288,6.284,6.285,2824.7
+1701036720000,6.286,6.289,6.282,6.286,5055.3
+1701036780000,6.287,6.296,6.287,6.293,4182.6
+1701036840000,6.294,6.296,6.293,6.295,1721.8
+1701036900000,6.295,6.299,6.293,6.296,5196.4
+1701036960000,6.296,6.296,6.289,6.289,6972.1
+1701037020000,6.29,6.29,6.276,6.284,5329.1
+1701037080000,6.285,6.294,6.284,6.29,3839.0
+1701037140000,6.29,6.294,6.289,6.294,1308.7
+1701037200000,6.296,6.3,6.295,6.298,6088.0
+1701037260000,6.298,6.305,6.296,6.304,6449.9
+1701037320000,6.304,6.311,6.302,6.31,3307.6
+1701037380000,6.311,6.317,6.311,6.317,1908.7
+1701037440000,6.317,6.319,6.312,6.313,3059.5
+1701037500000,6.315,6.328,6.315,6.328,4755.8
+1701037560000,6.328,6.341,6.327,6.341,4223.2
+1701037620000,6.342,6.346,6.321,6.324,10361.5
+1701037680000,6.324,6.337,6.321,6.323,8086.9
+1701037740000,6.323,6.324,6.314,6.315,4741.7
+1701037800000,6.315,6.32,6.311,6.311,4147.5
+1701037860000,6.312,6.315,6.312,6.314,908.6
+1701037920000,6.315,6.33,6.315,6.328,4710.4
+1701037980000,6.328,6.337,6.328,6.336,3073.9
+1701038040000,6.337,6.342,6.33,6.33,4239.4
+1701038100000,6.33,6.342,6.328,6.341,2790.7
+1701038160000,6.341,6.348,6.341,6.342,2685.0
+1701038220000,6.343,6.343,6.338,6.34,4875.8
+1701038280000,6.341,6.343,6.339,6.339,1686.0
+1701038340000,6.339,6.339,6.328,6.331,2947.3
+1701038400000,6.332,6.344,6.332,6.344,2077.1
+1701038460000,6.345,6.35,6.345,6.35,1912.2
+1701038520000,6.35,6.366,6.35,6.364,10592.0
+1701038580000,6.364,6.365,6.363,6.363,878.5
+1701038640000,6.363,6.363,6.349,6.349,3140.0
+1701038700000,6.349,6.362,6.347,6.362,3988.8
+1701038760000,6.362,6.369,6.36,6.367,3650.0
+1701038820000,6.367,6.367,6.366,6.366,974.4
+1701038880000,6.366,6.366,6.362,6.362,940.6
+1701038940000,6.362,6.362,6.356,6.357,2263.6
+1701039000000,6.356,6.356,6.344,6.347,5175.1
+1701039060000,6.347,6.348,6.344,6.344,3537.7
+1701039120000,6.343,6.348,6.341,6.347,2043.1
+1701039180000,6.348,6.355,6.348,6.355,862.8
+1701039240000,6.355,6.358,6.354,6.355,2494.3
+1701039300000,6.355,6.357,6.354,6.354,4020.9
+1701039360000,6.353,6.353,6.34,6.341,3841.6
+1701039420000,6.342,6.346,6.341,6.341,665.0
+1701039480000,6.341,6.342,6.327,6.329,5035.9
+1701039540000,6.329,6.338,6.329,6.335,1629.6
+1701039600000,6.334,6.341,6.33,6.333,4548.4
+1701039660000,6.332,6.332,6.319,6.319,1414.4
+1701039720000,6.319,6.325,6.304,6.311,8726.1
+1701039780000,6.312,6.314,6.305,6.311,3530.4
+1701039840000,6.312,6.312,6.303,6.304,4197.6
+1701039900000,6.306,6.309,6.297,6.301,7372.3
+1701039960000,6.302,6.302,6.292,6.296,3426.7
+1701040020000,6.296,6.296,6.282,6.285,4934.8
+1701040080000,6.285,6.294,6.285,6.289,4587.2
+1701040140000,6.291,6.297,6.29,6.293,4746.1
+1701040200000,6.293,6.294,6.281,6.285,4153.9
+1701040260000,6.286,6.289,6.276,6.279,4122.4
+1701040320000,6.28,6.287,6.277,6.287,2921.2
+1701040380000,6.288,6.294,6.281,6.281,3121.5
+1701040440000,6.281,6.286,6.281,6.286,1680.6
+1701040500000,6.286,6.294,6.281,6.281,3942.2
+1701040560000,6.283,6.284,6.272,6.273,3256.8
+1701040620000,6.275,6.288,6.273,6.287,1942.0
+1701040680000,6.288,6.297,6.288,6.297,2920.7
+1701040740000,6.295,6.3,6.29,6.298,5122.3
+1701040800000,6.298,6.298,6.288,6.295,3681.2
+1701040860000,6.296,6.297,6.292,6.294,1503.6
+1701040920000,6.295,6.298,6.292,6.294,2258.6
+1701040980000,6.293,6.293,6.284,6.289,1500.6
+1701041040000,6.29,6.29,6.28,6.282,1723.2
+1701041100000,6.283,6.284,6.28,6.284,1466.6
+1701041160000,6.285,6.286,6.274,6.274,2620.1
+1701041220000,6.273,6.275,6.262,6.269,5004.2
+1701041280000,6.27,6.273,6.268,6.268,473.4
+1701041340000,6.269,6.27,6.264,6.269,932.3
+1701041400000,6.269,6.28,6.269,6.275,2016.8
+1701041460000,6.275,6.277,6.269,6.273,1611.5
+1701041520000,6.272,6.273,6.267,6.268,875.4
+1701041580000,6.268,6.275,6.268,6.274,881.4
+1701041640000,6.273,6.274,6.26,6.265,6068.1
+1701041700000,6.264,6.27,6.264,6.27,3269.3
+1701041760000,6.269,6.269,6.265,6.266,792.8
+1701041820000,6.266,6.267,6.26,6.262,877.0
+1701041880000,6.262,6.265,6.262,6.265,484.6
+1701041940000,6.265,6.265,6.26,6.262,1329.6
+1701042000000,6.262,6.263,6.257,6.262,2642.5
+1701042060000,6.261,6.261,6.251,6.257,3482.3
+1701042120000,6.257,6.259,6.254,6.259,1045.1
+1701042180000,6.258,6.258,6.255,6.257,1223.1
+1701042240000,6.256,6.264,6.256,6.261,1025.3
+1701042300000,6.26,6.26,6.251,6.252,1225.2
+1701042360000,6.252,6.258,6.251,6.257,923.2
+1701042420000,6.259,6.266,6.259,6.265,1794.3
+1701042480000,6.266,6.268,6.261,6.262,1936.5
+1701042540000,6.261,6.261,6.255,6.257,1256.1
+1701042600000,6.257,6.261,6.255,6.259,2552.7
+1701042660000,6.258,6.258,6.256,6.257,510.1
+1701042720000,6.258,6.261,6.258,6.261,402.8
+1701042780000,6.261,6.262,6.259,6.259,983.8
+1701042840000,6.258,6.259,6.255,6.259,1454.9
+1701042900000,6.259,6.261,6.259,6.259,208.5
+1701042960000,6.258,6.258,6.255,6.258,2029.1
+1701043020000,6.258,6.26,6.255,6.256,1927.6
+1701043080000,6.256,6.256,6.251,6.255,1347.0
+1701043140000,6.254,6.254,6.237,6.246,8494.5
+1701043200000,6.247,6.251,6.246,6.25,2080.1
+1701043260000,6.249,6.249,6.24,6.245,3481.6
+1701043320000,6.244,6.244,6.237,6.24,819.3
+1701043380000,6.24,6.241,6.235,6.237,878.1
+1701043440000,6.236,6.236,6.228,6.23,2278.8
+1701043500000,6.23,6.234,6.228,6.233,2611.1
+1701043560000,6.232,6.233,6.227,6.231,2591.6
+1701043620000,6.229,6.231,6.225,6.227,2127.9
+1701043680000,6.226,6.245,6.225,6.245,8738.6
+1701043740000,6.244,6.246,6.227,6.228,8264.0
+1701043800000,6.229,6.241,6.229,6.238,3684.2
+1701043860000,6.239,6.241,6.231,6.232,2801.5
+1701043920000,6.232,6.235,6.228,6.23,2789.1
+1701043980000,6.229,6.235,6.229,6.235,1903.7
+1701044040000,6.234,6.234,6.227,6.228,1908.5
+1701044100000,6.227,6.231,6.226,6.23,2455.5
+1701044160000,6.231,6.249,6.231,6.248,2446.5
+1701044220000,6.249,6.254,6.245,6.247,3114.6
+1701044280000,6.248,6.257,6.245,6.255,5908.4
+1701044340000,6.254,6.258,6.253,6.258,831.6
+1701044400000,6.254,6.259,6.246,6.259,10336.1
+1701044460000,6.259,6.259,6.253,6.258,3411.6
+1701044520000,6.259,6.265,6.256,6.263,4935.1
+1701044580000,6.263,6.265,6.257,6.263,1118.0
+1701044640000,6.264,6.268,6.263,6.267,1736.2
+1701044700000,6.268,6.271,6.26,6.271,2496.9
+1701044760000,6.272,6.275,6.269,6.273,1682.2
+1701044820000,6.274,6.281,6.274,6.279,1328.0
+1701044880000,6.279,6.28,6.278,6.28,1230.6
+1701044940000,6.281,6.29,6.281,6.286,2887.9
+1701045000000,6.287,6.304,6.286,6.302,9826.2
+1701045060000,6.302,6.303,6.287,6.294,4226.9
+1701045120000,6.294,6.296,6.286,6.296,3324.7
+1701045180000,6.296,6.296,6.286,6.289,1829.2
+1701045240000,6.288,6.288,6.278,6.285,1611.0
+1701045300000,6.283,6.285,6.276,6.284,10017.0
+1701045360000,6.284,6.3,6.282,6.291,3738.0
+1701045420000,6.29,6.29,6.282,6.285,1380.5
+1701045480000,6.285,6.29,6.284,6.289,1085.4
+1701045540000,6.289,6.295,6.289,6.289,5511.1
+1701045600000,6.291,6.296,6.286,6.289,3558.7
+1701045660000,6.292,6.302,6.291,6.3,2667.6
+1701045720000,6.301,6.304,6.295,6.297,2113.3
+1701045780000,6.297,6.297,6.286,6.286,4768.9
+1701045840000,6.287,6.289,6.28,6.28,2013.1
+1701045900000,6.28,6.28,6.274,6.28,4696.8
+1701045960000,6.28,6.28,6.264,6.271,21982.0
+1701046020000,6.27,6.27,6.262,6.263,2000.8
+1701046080000,6.264,6.264,6.259,6.262,2095.3
+1701046140000,6.26,6.264,6.258,6.259,2510.9
+1701046200000,6.26,6.272,6.258,6.271,3694.9
+1701046260000,6.272,6.274,6.261,6.264,2239.3
+1701046320000,6.264,6.267,6.259,6.26,2835.3
+1701046380000,6.26,6.263,6.258,6.26,1169.6
+1701046440000,6.261,6.261,6.255,6.257,2281.2
+1701046500000,6.257,6.26,6.255,6.259,837.9
+1701046560000,6.258,6.258,6.25,6.251,3671.0
+1701046620000,6.25,6.25,6.242,6.246,1557.3
+1701046680000,6.245,6.25,6.243,6.243,3015.1
+1701046740000,6.243,6.246,6.242,6.246,434.7
+1701046800000,6.246,6.251,6.245,6.25,1641.0
+1701046860000,6.249,6.257,6.246,6.256,2572.5
+1701046920000,6.256,6.256,6.25,6.254,1065.3
+1701046980000,6.253,6.254,6.249,6.25,7154.4
+1701047040000,6.25,6.256,6.238,6.254,8002.1
+1701047100000,6.253,6.256,6.25,6.252,1291.9
+1701047160000,6.254,6.27,6.254,6.27,4942.4
+1701047220000,6.271,6.272,6.257,6.257,3350.3
+1701047280000,6.257,6.258,6.253,6.253,1381.5
+1701047340000,6.252,6.256,6.245,6.245,2321.7
+1701047400000,6.245,6.245,6.238,6.241,2831.7
+1701047460000,6.24,6.249,6.24,6.243,1484.8
+1701047520000,6.244,6.252,6.244,6.251,1954.1
+1701047580000,6.251,6.252,6.243,6.246,1847.8
+1701047640000,6.247,6.248,6.242,6.245,978.1
+1701047700000,6.245,6.251,6.241,6.241,5028.6
+1701047760000,6.24,6.254,6.24,6.25,7167.9
+1701047820000,6.249,6.249,6.239,6.245,1340.9
+1701047880000,6.243,6.243,6.235,6.237,1256.5
+1701047940000,6.238,6.239,6.228,6.229,1564.2
+1701048000000,6.23,6.234,6.213,6.217,10008.0
+1701048060000,6.213,6.224,6.21,6.216,2420.0
+1701048120000,6.215,6.222,6.212,6.221,1666.5
+1701048180000,6.219,6.219,6.204,6.206,5204.2
+1701048240000,6.208,6.21,6.202,6.204,4460.9
+1701048300000,6.204,6.211,6.201,6.211,3391.0
+1701048360000,6.211,6.212,6.195,6.201,14431.7
+1701048420000,6.202,6.211,6.201,6.209,2500.6
+1701048480000,6.209,6.211,6.201,6.203,1557.9
+1701048540000,6.202,6.205,6.202,6.205,322.4
+1701048600000,6.205,6.206,6.195,6.202,2769.1
+1701048660000,6.201,6.202,6.178,6.187,11755.7
+1701048720000,6.186,6.189,6.185,6.186,2618.6
+1701048780000,6.185,6.185,6.173,6.185,3695.4
+1701048840000,6.185,6.191,6.183,6.187,2676.5
+1701048900000,6.186,6.19,6.181,6.188,3594.4
+1701048960000,6.188,6.189,6.176,6.176,1961.7
+1701049020000,6.176,6.176,6.151,6.165,20618.9
+1701049080000,6.165,6.17,6.165,6.168,1182.9
+1701049140000,6.168,6.171,6.167,6.169,1462.9
+1701049200000,6.169,6.169,6.163,6.165,1737.8
+1701049260000,6.166,6.17,6.156,6.16,3548.0
+1701049320000,6.162,6.162,6.154,6.158,1158.2
+1701049380000,6.159,6.162,6.157,6.159,3467.4
+1701049440000,6.159,6.162,6.155,6.155,1752.7
+1701049500000,6.155,6.156,6.15,6.151,3819.1
+1701049560000,6.151,6.154,6.131,6.153,20205.1
+1701049620000,6.152,6.164,6.146,6.155,10900.5
+1701049680000,6.154,6.163,6.151,6.163,1959.9
+1701049740000,6.164,6.168,6.16,6.168,2066.7
+1701049800000,6.169,6.173,6.165,6.173,2717.1
+1701049860000,6.173,6.179,6.167,6.171,4347.5
+1701049920000,6.169,6.184,6.169,6.182,4375.0
+1701049980000,6.181,6.183,6.172,6.176,3260.1
+1701050040000,6.177,6.178,6.17,6.17,534.6
+1701050100000,6.17,6.172,6.165,6.169,2403.9
+1701050160000,6.168,6.17,6.164,6.168,1278.1
+1701050220000,6.167,6.17,6.167,6.17,582.1
+1701050280000,6.17,6.177,6.168,6.168,3262.8
+1701050340000,6.167,6.169,6.165,6.169,1569.4
+1701050400000,6.168,6.182,6.166,6.182,3461.8
+1701050460000,6.183,6.186,6.182,6.183,1840.1
+1701050520000,6.183,6.183,6.163,6.166,5694.5
+1701050580000,6.166,6.173,6.161,6.167,3078.9
+1701050640000,6.167,6.168,6.161,6.166,2119.3
+1701050700000,6.164,6.169,6.164,6.164,2198.7
+1701050760000,6.164,6.164,6.16,6.164,2019.3
+1701050820000,6.165,6.166,6.151,6.154,3444.7
+1701050880000,6.154,6.163,6.154,6.163,3283.3
+1701050940000,6.165,6.17,6.165,6.169,1614.0
+1701051000000,6.169,6.182,6.169,6.182,2283.6
+1701051060000,6.182,6.186,6.181,6.181,1059.1
+1701051120000,6.181,6.186,6.18,6.181,1970.1
+1701051180000,6.18,6.18,6.173,6.177,1893.2
+1701051240000,6.177,6.179,6.167,6.167,1937.5
+1701051300000,6.167,6.167,6.154,6.154,3359.7
+1701051360000,6.155,6.162,6.152,6.162,2721.6
+1701051420000,6.162,6.168,6.16,6.168,1025.8
+1701051480000,6.167,6.171,6.164,6.168,1695.5
+1701051540000,6.169,6.173,6.169,6.173,1134.4
+1701051600000,6.173,6.176,6.17,6.176,1392.9
+1701051660000,6.177,6.182,6.177,6.18,1602.5
+1701051720000,6.18,6.181,6.173,6.175,1361.8
+1701051780000,6.174,6.174,6.168,6.168,913.0
+1701051840000,6.168,6.168,6.162,6.164,1260.8
+1701051900000,6.163,6.163,6.134,6.142,16102.1
+1701051960000,6.143,6.159,6.143,6.157,2830.0
+1701052020000,6.157,6.161,6.147,6.158,5753.5
+1701052080000,6.157,6.157,6.146,6.148,3849.6
+1701052140000,6.149,6.156,6.147,6.155,411.9
+1701052200000,6.155,6.155,6.146,6.147,1421.0
+1701052260000,6.147,6.158,6.147,6.156,4745.9
+1701052320000,6.155,6.155,6.147,6.149,2429.7
+1701052380000,6.15,6.153,6.146,6.151,2110.9
+1701052440000,6.152,6.154,6.15,6.151,860.4
+1701052500000,6.152,6.156,6.149,6.149,1680.9
+1701052560000,6.149,6.152,6.148,6.151,298.8
+1701052620000,6.151,6.152,6.138,6.147,3117.1
+1701052680000,6.147,6.148,6.137,6.141,998.7
+1701052740000,6.14,6.148,6.14,6.143,1551.0
+1701052800000,6.142,6.142,6.126,6.131,2446.6
+1701052860000,6.132,6.132,6.11,6.118,16367.3
+1701052920000,6.119,6.122,6.113,6.118,3497.3
+1701052980000,6.119,6.126,6.107,6.119,11211.8
+1701053040000,6.119,6.121,6.096,6.108,17582.2
+1701053100000,6.107,6.117,6.106,6.115,5437.2
+1701053160000,6.115,6.124,6.112,6.124,2791.0
+1701053220000,6.122,6.138,6.122,6.137,1887.6
+1701053280000,6.137,6.145,6.133,6.141,5935.4
+1701053340000,6.141,6.141,6.136,6.139,1381.3
+1701053400000,6.139,6.14,6.137,6.139,1758.3
+1701053460000,6.139,6.139,6.125,6.126,1002.6
+1701053520000,6.127,6.131,6.125,6.129,1877.5
+1701053580000,6.127,6.129,6.122,6.129,2999.6
+1701053640000,6.129,6.134,6.125,6.129,3223.0
+1701053700000,6.13,6.143,6.13,6.141,3006.4
+1701053760000,6.14,6.14,6.136,6.138,1629.6
+1701053820000,6.139,6.145,6.139,6.144,450.9
+1701053880000,6.144,6.144,6.135,6.137,1286.8
+1701053940000,6.137,6.139,6.136,6.137,2244.1
+1701054000000,6.137,6.144,6.13,6.143,3094.9
+1701054060000,6.144,6.148,6.138,6.139,3447.8
+1701054120000,6.139,6.149,6.139,6.148,468.3
+1701054180000,6.147,6.147,6.142,6.145,5556.1
+1701054240000,6.145,6.145,6.135,6.137,845.6
+1701054300000,6.136,6.14,6.131,6.131,3373.8
+1701054360000,6.13,6.13,6.113,6.117,2082.0
+1701054420000,6.118,6.119,6.098,6.105,4279.3
+1701054480000,6.104,6.113,6.101,6.112,5115.1
+1701054540000,6.112,6.114,6.106,6.111,2798.6
+1701054600000,6.112,6.123,6.109,6.119,4007.2
+1701054660000,6.119,6.13,6.113,6.127,5307.7
+1701054720000,6.128,6.128,6.123,6.125,823.5
+1701054780000,6.125,6.126,6.122,6.126,1433.0
+1701054840000,6.126,6.126,6.121,6.122,1951.9
+1701054900000,6.123,6.125,6.116,6.117,1226.3
+1701054960000,6.117,6.119,6.107,6.116,3194.0
+1701055020000,6.116,6.116,6.101,6.104,2906.5
+1701055080000,6.105,6.107,6.099,6.103,4475.9
+1701055140000,6.103,6.103,6.086,6.088,14523.3
+1701055200000,6.088,6.096,6.088,6.094,3052.9
+1701055260000,6.094,6.1,6.09,6.099,2117.8
+1701055320000,6.1,6.108,6.094,6.106,5854.0
+1701055380000,6.105,6.109,6.104,6.108,670.9
+1701055440000,6.108,6.108,6.097,6.103,4062.4
+1701055500000,6.104,6.104,6.092,6.092,1629.1
+1701055560000,6.092,6.092,6.086,6.087,2264.1
+1701055620000,6.087,6.089,6.085,6.086,1135.1
+1701055680000,6.086,6.093,6.085,6.085,3576.7
+1701055740000,6.085,6.086,6.078,6.082,3748.9
+1701055800000,6.082,6.089,6.077,6.089,7394.7
+1701055860000,6.089,6.092,6.081,6.085,2077.7
+1701055920000,6.085,6.088,6.068,6.069,4804.2
+1701055980000,6.069,6.071,6.061,6.065,5919.0
+1701056040000,6.066,6.066,6.056,6.062,4087.1
+1701056100000,6.062,6.062,6.021,6.029,22981.3
+1701056160000,6.028,6.046,6.026,6.042,11970.2
+1701056220000,6.042,6.062,6.033,6.059,9660.9
+1701056280000,6.06,6.064,6.048,6.063,4364.1
+1701056340000,6.063,6.077,6.063,6.074,4475.3
+1701056400000,6.074,6.076,6.071,6.076,2997.1
+1701056460000,6.076,6.084,6.076,6.079,5919.1
+1701056520000,6.078,6.09,6.078,6.08,5989.7
+1701056580000,6.079,6.086,6.076,6.083,3619.7
+1701056640000,6.083,6.085,6.079,6.08,855.2
+1701056700000,6.079,6.082,6.073,6.079,1510.1
+1701056760000,6.081,6.084,6.078,6.083,1076.7
+1701056820000,6.083,6.083,6.073,6.08,2484.1
+1701056880000,6.078,6.08,6.072,6.077,1433.2
+1701056940000,6.076,6.082,6.074,6.079,1787.1
+1701057000000,6.08,6.088,6.08,6.083,2535.2
+1701057060000,6.083,6.084,6.076,6.08,2187.7
+1701057120000,6.078,6.08,6.074,6.079,2172.9
+1701057180000,6.077,6.077,6.068,6.076,2942.4
+1701057240000,6.076,6.086,6.076,6.084,1533.6
+1701057300000,6.085,6.092,6.084,6.09,4776.4
+1701057360000,6.09,6.091,6.085,6.087,2621.5
+1701057420000,6.087,6.09,6.085,6.09,2073.6
+1701057480000,6.09,6.091,6.087,6.088,1010.9
+1701057540000,6.089,6.095,6.089,6.094,941.6
+1701057600000,6.093,6.099,6.09,6.098,4798.5
+1701057660000,6.098,6.098,6.093,6.094,1821.5
+1701057720000,6.096,6.101,6.095,6.101,615.9
+1701057780000,6.1,6.102,6.095,6.102,2776.5
+1701057840000,6.103,6.103,6.1,6.103,1191.3
+1701057900000,6.102,6.103,6.096,6.097,2214.0
+1701057960000,6.096,6.107,6.096,6.103,2251.6
+1701058020000,6.104,6.105,6.095,6.101,3092.6
+1701058080000,6.1,6.11,6.1,6.106,2307.8
+1701058140000,6.105,6.105,6.096,6.098,2142.1
+1701058200000,6.098,6.101,6.096,6.101,1448.5
+1701058260000,6.1,6.107,6.1,6.104,3574.3
+1701058320000,6.105,6.106,6.104,6.105,2006.0
+1701058380000,6.105,6.11,6.104,6.106,3719.7
+1701058440000,6.106,6.112,6.105,6.111,843.7
+1701058500000,6.112,6.116,6.111,6.111,4359.2
+1701058560000,6.112,6.113,6.111,6.113,8047.7
+1701058620000,6.113,6.113,6.11,6.113,15712.6
+1701058680000,6.11,6.11,6.102,6.106,3214.4
+1701058740000,6.105,6.105,6.096,6.097,1355.4
+1701058800000,6.096,6.098,6.094,6.094,2778.3
+1701058860000,6.093,6.093,6.086,6.086,5293.8
+1701058920000,6.085,6.087,6.074,6.084,10288.1
+1701058980000,6.083,6.083,6.074,6.082,6530.0
+1701059040000,6.082,6.084,6.078,6.083,2431.0
+1701059100000,6.082,6.083,6.08,6.08,603.9
+1701059160000,6.08,6.09,6.079,6.087,5067.0
+1701059220000,6.088,6.092,6.088,6.091,1196.3
+1701059280000,6.091,6.095,6.089,6.094,3142.6
+1701059340000,6.094,6.096,6.092,6.094,1550.9
+1701059400000,6.095,6.104,6.095,6.103,2015.0
+1701059460000,6.103,6.118,6.103,6.117,4223.0
+1701059520000,6.117,6.131,6.115,6.127,12472.3
+1701059580000,6.127,6.129,6.121,6.125,4219.3
+1701059640000,6.124,6.124,6.115,6.117,2578.7
+1701059700000,6.118,6.128,6.118,6.122,5432.1
+1701059760000,6.12,6.126,6.117,6.123,4129.5
+1701059820000,6.123,6.123,6.108,6.108,1722.4
+1701059880000,6.11,6.117,6.106,6.117,2620.1
+1701059940000,6.118,6.118,6.114,6.116,1353.0
+1701060000000,6.115,6.116,6.109,6.113,3069.8
+1701060060000,6.115,6.12,6.113,6.115,1912.0
+1701060120000,6.115,6.115,6.108,6.112,2119.4
+1701060180000,6.111,6.112,6.105,6.109,1658.2
+1701060240000,6.107,6.108,6.106,6.107,411.3
+1701060300000,6.107,6.11,6.104,6.105,2372.4
+1701060360000,6.106,6.116,6.104,6.115,2603.9
+1701060420000,6.115,6.116,6.105,6.108,2292.6
+1701060480000,6.11,6.111,6.109,6.11,341.8
+1701060540000,6.109,6.11,6.106,6.106,1671.6
+1701060600000,6.107,6.111,6.106,6.111,5782.6
+1701060660000,6.112,6.114,6.099,6.106,3662.3
+1701060720000,6.104,6.105,6.099,6.105,1888.6
+1701060780000,6.105,6.105,6.091,6.096,18561.5
+1701060840000,6.097,6.103,6.097,6.099,1679.5
+1701060900000,6.099,6.105,6.099,6.105,4322.1
+1701060960000,6.105,6.112,6.104,6.11,1859.3
+1701061020000,6.11,6.112,6.108,6.112,2837.1
+1701061080000,6.112,6.119,6.112,6.116,898.9
+1701061140000,6.117,6.125,6.115,6.122,7397.2
+1701061200000,6.122,6.125,6.118,6.119,1641.9
+1701061260000,6.119,6.121,6.113,6.119,4157.9
+1701061320000,6.119,6.12,6.111,6.112,1600.5
+1701061380000,6.113,6.114,6.109,6.109,999.5
+1701061440000,6.11,6.112,6.108,6.111,3706.3
+1701061500000,6.113,6.115,6.105,6.105,3845.7
+1701061560000,6.106,6.109,6.106,6.109,1578.3
+1701061620000,6.109,6.116,6.109,6.114,2228.7
+1701061680000,6.114,6.117,6.113,6.117,336.6
+1701061740000,6.116,6.121,6.116,6.121,2595.7
+1701061800000,6.12,6.122,6.119,6.122,1106.3
+1701061860000,6.122,6.13,6.121,6.128,3763.2
+1701061920000,6.129,6.133,6.122,6.126,3586.5
+1701061980000,6.127,6.128,6.126,6.126,1245.9
+1701062040000,6.126,6.132,6.125,6.13,562.5
+1701062100000,6.131,6.132,6.126,6.127,1543.1
+1701062160000,6.126,6.126,6.117,6.117,1068.4
+1701062220000,6.117,6.125,6.114,6.117,2087.9
+1701062280000,6.116,6.117,6.109,6.112,2044.0
+1701062340000,6.112,6.112,6.104,6.104,1373.1
+1701062400000,6.103,6.105,6.096,6.096,2723.8
+1701062460000,6.096,6.1,6.09,6.099,5120.5
+1701062520000,6.098,6.099,6.094,6.097,862.9
+1701062580000,6.095,6.099,6.095,6.098,461.4
+1701062640000,6.098,6.1,6.059,6.069,34619.6
+1701062700000,6.069,6.077,6.069,6.071,4857.1
+1701062760000,6.072,6.082,6.072,6.081,4309.7
+1701062820000,6.081,6.084,6.08,6.083,817.1
+1701062880000,6.083,6.084,6.082,6.083,866.4
+1701062940000,6.082,6.084,6.079,6.084,1548.2
+1701063000000,6.084,6.084,6.072,6.073,3875.5
+1701063060000,6.072,6.075,6.072,6.072,621.9
+1701063120000,6.072,6.075,6.07,6.07,2354.4
+1701063180000,6.07,6.075,6.07,6.074,3958.1
+1701063240000,6.073,6.074,6.066,6.068,4845.5
+1701063300000,6.069,6.07,6.068,6.07,1614.5
+1701063360000,6.069,6.071,6.064,6.069,4112.1
+1701063420000,6.07,6.071,6.068,6.068,980.0
+1701063480000,6.066,6.066,6.057,6.061,4386.3
+1701063540000,6.06,6.063,6.056,6.057,1754.9
+1701063600000,6.057,6.062,6.057,6.059,1042.9
+1701063660000,6.058,6.058,6.041,6.046,7755.5
+1701063720000,6.046,6.05,6.043,6.049,3222.1
+1701063780000,6.051,6.062,6.051,6.061,2005.7
+1701063840000,6.062,6.065,6.049,6.049,2147.8
+1701063900000,6.051,6.055,6.045,6.045,2957.6
+1701063960000,6.045,6.048,6.04,6.045,3134.2
+1701064020000,6.047,6.05,6.044,6.05,788.1
+1701064080000,6.051,6.053,6.045,6.047,3686.8
+1701064140000,6.047,6.055,6.045,6.045,4681.5
+1701064200000,6.045,6.047,6.039,6.047,2608.6
+1701064260000,6.048,6.061,6.048,6.048,2758.5
+1701064320000,6.048,6.069,6.048,6.069,2278.1
+1701064380000,6.069,6.076,6.069,6.069,2684.5
+1701064440000,6.069,6.077,6.069,6.074,6964.3
+1701064500000,6.075,6.077,6.072,6.072,2701.2
+1701064560000,6.071,6.072,6.065,6.066,1923.9
+1701064620000,6.066,6.07,6.06,6.06,2884.1
+1701064680000,6.061,6.064,6.048,6.057,6453.6
+1701064740000,6.058,6.059,6.052,6.054,1697.4
+1701064800000,6.054,6.069,6.053,6.065,2276.2
+1701064860000,6.065,6.071,6.065,6.07,1736.2
+1701064920000,6.07,6.072,6.058,6.063,2510.5
+1701064980000,6.064,6.071,6.064,6.066,1952.3
+1701065040000,6.066,6.066,6.057,6.058,616.9
+1701065100000,6.058,6.07,6.055,6.07,3397.2
+1701065160000,6.07,6.072,6.045,6.049,7858.9
+1701065220000,6.049,6.053,6.049,6.05,1069.4
+1701065280000,6.051,6.054,6.048,6.049,5465.3
+1701065340000,6.049,6.057,6.049,6.055,1338.8
+1701065400000,6.053,6.062,6.053,6.06,2610.6
+1701065460000,6.061,6.07,6.059,6.07,2606.3
+1701065520000,6.069,6.075,6.067,6.074,1985.9
+1701065580000,6.073,6.083,6.073,6.082,1142.6
+1701065640000,6.081,6.085,6.08,6.084,1713.8
+1701065700000,6.086,6.093,6.084,6.092,2529.8
+1701065760000,6.093,6.099,6.087,6.089,6130.0
+1701065820000,6.091,6.093,6.088,6.088,2335.7
+1701065880000,6.088,6.094,6.081,6.081,2663.4
+1701065940000,6.081,6.081,6.076,6.079,1059.7
+1701066000000,6.079,6.082,6.072,6.072,3012.7
+1701066060000,6.073,6.073,6.067,6.067,1992.0
+1701066120000,6.066,6.08,6.061,6.08,5078.5
+1701066180000,6.081,6.081,6.075,6.077,1946.7
+1701066240000,6.078,6.079,6.076,6.076,1000.5
+1701066300000,6.075,6.075,6.066,6.068,1067.6
+1701066360000,6.067,6.072,6.066,6.067,5297.8
+1701066420000,6.069,6.077,6.065,6.068,6660.3
+1701066480000,6.067,6.071,6.067,6.07,793.0
+1701066540000,6.07,6.071,6.068,6.07,1921.0
+1701066600000,6.07,6.078,6.07,6.073,3411.9
+1701066660000,6.073,6.075,6.069,6.073,1169.4
+1701066720000,6.073,6.077,6.067,6.069,1672.0
+1701066780000,6.07,6.073,6.068,6.071,2120.1
+1701066840000,6.068,6.072,6.065,6.065,3387.8
+1701066900000,6.064,6.065,6.06,6.064,2777.6
+1701066960000,6.063,6.068,6.06,6.068,1476.2
+1701067020000,6.068,6.073,6.065,6.066,2363.6
+1701067080000,6.067,6.07,6.064,6.064,2076.2
+1701067140000,6.065,6.071,6.06,6.063,2989.9
+1701067200000,6.064,6.065,6.05,6.054,6539.1
+1701067260000,6.054,6.057,6.044,6.047,5641.8
+1701067320000,6.046,6.046,6.037,6.039,5225.5
+1701067380000,6.039,6.043,6.036,6.039,2741.7
+1701067440000,6.038,6.038,6.03,6.036,2093.5
+1701067500000,6.035,6.041,6.032,6.037,3684.7
+1701067560000,6.037,6.041,6.031,6.031,1675.3
+1701067620000,6.031,6.037,6.028,6.034,1785.6
+1701067680000,6.033,6.034,6.028,6.03,3682.9
+1701067740000,6.03,6.033,6.028,6.028,3303.9
+1701067800000,6.029,6.029,6.01,6.01,8731.2
+1701067860000,6.01,6.02,6.005,6.011,8081.5
+1701067920000,6.01,6.015,5.994,6.012,26670.4
+1701067980000,6.012,6.018,6.011,6.011,4673.8
+1701068040000,6.01,6.01,5.983,5.987,12378.5
+1701068100000,5.987,5.989,5.963,5.979,24283.7
+1701068160000,5.978,5.988,5.976,5.988,15341.2
+1701068220000,5.987,5.987,5.97,5.982,8772.1
+1701068280000,5.981,5.982,5.975,5.98,3873.4
+1701068340000,5.98,5.982,5.977,5.982,3128.0
+1701068400000,5.981,6.0,5.979,6.0,7651.7
+1701068460000,6.0,6.009,5.991,6.005,7444.4
+1701068520000,6.006,6.006,5.994,5.997,2905.5
+1701068580000,5.998,6.005,5.989,5.991,4083.8
+1701068640000,5.99,5.99,5.983,5.986,3072.6
+1701068700000,5.985,5.985,5.976,5.978,9747.0
+1701068760000,5.979,5.984,5.975,5.976,2549.9
+1701068820000,5.976,5.98,5.976,5.977,1135.9
+1701068880000,5.978,5.984,5.967,5.981,5648.1
+1701068940000,5.982,5.994,5.982,5.992,2109.9
+1701069000000,5.992,6.008,5.991,6.008,3370.5
+1701069060000,6.008,6.008,5.996,5.999,5050.5
+1701069120000,5.998,5.998,5.987,5.994,3621.5
+1701069180000,5.993,5.993,5.98,5.986,3754.7
+1701069240000,5.987,5.992,5.985,5.985,1656.0
+1701069300000,5.989,5.99,5.979,5.986,2895.5
+1701069360000,5.985,5.985,5.976,5.976,4376.9
+1701069420000,5.975,5.976,5.949,5.953,22693.4
+1701069480000,5.953,5.956,5.918,5.924,23112.0
+1701069540000,5.925,5.928,5.903,5.909,20928.5
+1701069600000,5.91,5.933,5.906,5.932,20817.7
+1701069660000,5.931,5.941,5.926,5.938,10646.5
+1701069720000,5.937,5.939,5.922,5.923,7102.2
+1701069780000,5.925,5.928,5.913,5.915,5788.7
+1701069840000,5.916,5.916,5.881,5.883,28185.2
+1701069900000,5.884,5.911,5.884,5.907,15815.4
+1701069960000,5.908,5.919,5.901,5.915,9605.0
+1701070020000,5.914,5.933,5.911,5.932,23642.5
+1701070080000,5.932,5.945,5.917,5.926,25618.9
+1701070140000,5.927,5.938,5.906,5.933,24385.3
+1701070200000,5.934,5.949,5.93,5.938,11699.4
+1701070260000,5.938,5.942,5.923,5.927,10296.9
+1701070320000,5.927,5.935,5.916,5.916,9942.4
+1701070380000,5.916,5.922,5.89,5.892,6711.2
+1701070440000,5.891,5.923,5.891,5.922,13737.6
+1701070500000,5.921,5.932,5.904,5.914,33544.6
+1701070560000,5.914,5.924,5.911,5.921,5506.3
+1701070620000,5.922,5.93,5.919,5.93,6387.1
+1701070680000,5.93,5.93,5.882,5.899,37316.9
+1701070740000,5.898,5.905,5.895,5.899,4890.7
+1701070800000,5.897,5.913,5.894,5.913,6097.4
+1701070860000,5.914,5.914,5.906,5.907,8464.7
+1701070920000,5.907,5.919,5.907,5.919,4720.9
+1701070980000,5.916,5.918,5.906,5.906,3987.1
+1701071040000,5.906,5.912,5.902,5.91,2651.2
+1701071100000,5.909,5.913,5.9,5.91,6114.0
+1701071160000,5.91,5.919,5.908,5.916,3897.4
+1701071220000,5.916,5.921,5.909,5.909,4332.6
+1701071280000,5.909,5.91,5.902,5.904,3871.2
+1701071340000,5.904,5.905,5.897,5.898,5542.6
+1701071400000,5.898,5.908,5.891,5.905,9181.7
+1701071460000,5.906,5.913,5.901,5.913,4628.9
+1701071520000,5.914,5.918,5.914,5.917,4112.0
+1701071580000,5.917,5.917,5.908,5.912,2691.8
+1701071640000,5.911,5.913,5.902,5.909,2006.3
+1701071700000,5.91,5.923,5.91,5.923,7009.3
+1701071760000,5.924,5.93,5.922,5.924,2855.1
+1701071820000,5.925,5.925,5.918,5.92,2386.3
+1701071880000,5.922,5.932,5.918,5.931,1252.0
+1701071940000,5.931,5.935,5.929,5.929,3424.2
+1701072000000,5.93,5.936,5.927,5.934,5967.6
+1701072060000,5.933,5.937,5.924,5.925,3400.8
+1701072120000,5.925,5.927,5.91,5.915,9927.6
+1701072180000,5.915,5.926,5.913,5.926,3996.2
+1701072240000,5.923,5.952,5.922,5.949,26110.2
+1701072300000,5.947,5.947,5.927,5.928,4566.7
+1701072360000,5.928,5.936,5.923,5.925,5170.2
+1701072420000,5.925,5.933,5.922,5.933,5672.5
+1701072480000,5.934,5.95,5.934,5.945,4265.5
+1701072540000,5.945,5.961,5.943,5.96,3112.9
+1701072600000,5.961,5.969,5.958,5.967,8040.0
+1701072660000,5.966,5.969,5.964,5.964,5074.9
+1701072720000,5.963,5.966,5.955,5.965,6525.8
+1701072780000,5.963,5.963,5.953,5.956,5736.3
+1701072840000,5.955,5.965,5.955,5.955,6418.8
+1701072900000,5.956,5.964,5.951,5.962,7055.3
+1701072960000,5.962,5.964,5.95,5.955,3988.5
+1701073020000,5.955,5.955,5.943,5.951,4559.7
+1701073080000,5.95,5.95,5.945,5.947,2741.7
+1701073140000,5.948,5.964,5.948,5.961,19714.8
+1701073200000,5.962,5.972,5.962,5.964,8410.0
+1701073260000,5.964,5.97,5.961,5.961,3792.6
+1701073320000,5.962,5.965,5.961,5.962,1952.2
+1701073380000,5.962,5.97,5.958,5.97,4031.6
+1701073440000,5.97,5.97,5.962,5.963,2025.3
+1701073500000,5.963,5.982,5.961,5.97,11446.4
+1701073560000,5.971,5.974,5.968,5.968,3714.2
+1701073620000,5.969,5.982,5.969,5.98,3957.2
+1701073680000,5.98,5.984,5.978,5.984,2961.5
+1701073740000,5.983,5.983,5.976,5.982,2349.0
+1701073800000,5.983,5.983,5.966,5.966,2729.3
+1701073860000,5.968,5.977,5.967,5.977,3741.9
+1701073920000,5.977,5.983,5.977,5.98,4016.3
+1701073980000,5.979,5.979,5.966,5.966,7704.4
+1701074040000,5.967,5.974,5.967,5.973,2446.9
+1701074100000,5.973,5.975,5.961,5.963,3628.9
+1701074160000,5.962,5.965,5.959,5.961,3127.7
+1701074220000,5.961,5.968,5.959,5.962,3874.4
+1701074280000,5.962,5.964,5.961,5.964,1432.7
+1701074340000,5.964,5.968,5.962,5.968,1198.5
+1701074400000,5.968,5.968,5.963,5.963,2052.8
+1701074460000,5.962,5.962,5.95,5.953,3147.1
+1701074520000,5.954,5.955,5.945,5.945,2798.4
+1701074580000,5.945,5.945,5.937,5.94,4817.7
+1701074640000,5.94,5.954,5.94,5.953,2606.4
+1701074700000,5.953,5.953,5.942,5.944,5376.3
+1701074760000,5.943,5.945,5.937,5.94,2615.7
+1701074820000,5.939,5.939,5.921,5.921,15315.6
+1701074880000,5.921,5.926,5.908,5.917,13968.5
+1701074940000,5.917,5.923,5.91,5.923,4810.3
+1701075000000,5.924,5.93,5.923,5.928,11724.3
+1701075060000,5.929,5.934,5.928,5.934,4234.4
+1701075120000,5.935,5.94,5.935,5.938,4113.7
+1701075180000,5.939,5.939,5.93,5.933,4917.4
+1701075240000,5.934,5.936,5.923,5.936,4158.3
+1701075300000,5.935,5.939,5.929,5.93,9650.0
+1701075360000,5.931,5.933,5.927,5.928,2480.4
+1701075420000,5.928,5.938,5.926,5.935,2515.2
+1701075480000,5.934,5.945,5.93,5.938,6849.3
+1701075540000,5.938,5.943,5.937,5.941,1235.9
+1701075600000,5.941,5.95,5.937,5.95,6046.5
+1701075660000,5.951,5.966,5.947,5.95,10505.1
+1701075720000,5.95,5.965,5.95,5.956,5643.8
+1701075780000,5.956,5.965,5.956,5.959,2901.6
+1701075840000,5.961,5.961,5.954,5.956,2654.4
+1701075900000,5.957,5.961,5.95,5.955,3204.7
+1701075960000,5.955,5.955,5.947,5.949,2575.9
+1701076020000,5.95,5.955,5.948,5.955,3234.7
+1701076080000,5.956,5.962,5.955,5.962,1775.7
+1701076140000,5.961,5.965,5.953,5.96,6133.9
+1701076200000,5.96,5.971,5.958,5.97,6039.7
+1701076260000,5.969,5.979,5.968,5.976,4317.6
+1701076320000,5.975,5.982,5.975,5.981,2390.9
+1701076380000,5.982,5.987,5.977,5.987,5246.3
+1701076440000,5.987,6.003,5.987,5.993,8714.2
+1701076500000,5.993,6.013,5.993,6.005,9349.2
+1701076560000,6.005,6.014,6.003,6.013,2962.8
+1701076620000,6.012,6.014,6.004,6.004,4452.9
+1701076680000,6.004,6.004,5.995,5.995,6974.8
+1701076740000,5.995,5.998,5.987,5.99,4377.9
+1701076800000,5.988,5.998,5.979,5.981,14626.8
+1701076860000,5.98,5.996,5.978,5.995,2127.3
+1701076920000,5.994,5.994,5.982,5.983,1862.7
+1701076980000,5.985,5.987,5.968,5.968,2995.0
+1701077040000,5.969,5.976,5.969,5.97,2103.3
+1701077100000,5.971,5.978,5.954,5.957,10583.8
+1701077160000,5.956,5.959,5.948,5.959,10136.3
+1701077220000,5.959,5.966,5.959,5.964,3445.9
+1701077280000,5.964,5.972,5.962,5.972,893.2
+1701077340000,5.973,5.977,5.971,5.973,1123.5
+1701077400000,5.972,5.972,5.961,5.964,2264.7
+1701077460000,5.962,5.965,5.954,5.955,1843.5
+1701077520000,5.956,5.964,5.955,5.964,3017.8
+1701077580000,5.965,5.966,5.958,5.958,1380.7
+1701077640000,5.958,5.964,5.955,5.963,1223.4
+1701077700000,5.962,5.991,5.958,5.99,7610.0
+1701077760000,5.99,5.991,5.978,5.982,7244.7
+1701077820000,5.981,5.981,5.975,5.981,1597.5
+1701077880000,5.981,5.989,5.98,5.987,2944.9
+1701077940000,5.987,5.993,5.986,5.987,1603.3
+1701078000000,5.988,5.991,5.984,5.984,4099.0
+1701078060000,5.982,5.989,5.981,5.988,1599.0
+1701078120000,5.988,5.993,5.988,5.989,1874.2
+1701078180000,5.989,5.996,5.989,5.994,2968.3
+1701078240000,5.995,6.009,5.994,6.001,10856.3
+1701078300000,6.001,6.003,5.995,5.995,3079.7
+1701078360000,5.996,6.007,5.995,6.007,1641.5
+1701078420000,6.007,6.015,5.996,5.998,11899.4
+1701078480000,5.998,6.006,5.997,6.001,2139.7
+1701078540000,6.0,6.0,5.992,5.993,1180.5
+1701078600000,5.994,6.002,5.993,6.002,4020.6
+1701078660000,6.002,6.002,5.997,6.001,2482.2
+1701078720000,6.0,6.003,5.996,5.998,2102.2
+1701078780000,5.997,6.005,5.994,6.002,6780.6
+1701078840000,6.001,6.001,5.985,5.99,5992.6
+1701078900000,5.992,5.993,5.977,5.978,7108.7
+1701078960000,5.979,5.992,5.979,5.986,2985.5
+1701079020000,5.987,5.987,5.983,5.984,536.5
+1701079080000,5.985,5.989,5.982,5.982,1624.3
+1701079140000,5.981,5.987,5.979,5.981,1865.1
+1701079200000,5.982,5.983,5.975,5.979,3906.1
+1701079260000,5.98,5.983,5.97,5.971,5191.4
+1701079320000,5.97,5.986,5.965,5.986,5576.1
+1701079380000,5.985,5.989,5.974,5.98,1823.8
+1701079440000,5.979,5.987,5.977,5.981,4922.7
+1701079500000,5.982,5.988,5.981,5.986,2773.9
+1701079560000,5.986,5.993,5.985,5.992,1598.4
+1701079620000,5.993,5.999,5.993,5.998,930.3
+1701079680000,5.998,6.0,5.987,5.991,2628.3
+1701079740000,5.99,5.996,5.99,5.995,2287.2
+1701079800000,5.995,5.995,5.988,5.988,1965.8
+1701079860000,5.988,5.995,5.987,5.991,2814.2
+1701079920000,5.99,5.992,5.988,5.988,2663.6
+1701079980000,5.991,5.992,5.988,5.989,898.8
+1701080040000,5.989,5.99,5.987,5.99,652.6
+1701080100000,5.989,5.997,5.989,5.997,1859.0
+1701080160000,5.997,5.997,5.988,5.99,1288.7
+1701080220000,5.989,5.99,5.979,5.981,2628.6
+1701080280000,5.983,5.989,5.979,5.979,2757.8
+1701080340000,5.979,5.981,5.975,5.978,1444.5
+1701080400000,5.976,5.978,5.965,5.968,4190.8
+1701080460000,5.969,5.969,5.963,5.964,3348.2
+1701080520000,5.964,5.966,5.958,5.966,5021.8
+1701080580000,5.965,5.965,5.958,5.964,2350.1
+1701080640000,5.964,5.964,5.953,5.955,3423.3
+1701080700000,5.954,5.954,5.942,5.943,22048.6
+1701080760000,5.943,5.947,5.938,5.942,5946.7
+1701080820000,5.943,5.949,5.94,5.943,5305.0
+1701080880000,5.944,5.948,5.906,5.912,41773.4
+1701080940000,5.913,5.928,5.904,5.926,10612.5
+1701081000000,5.927,5.94,5.925,5.937,20042.1
+1701081060000,5.938,5.941,5.929,5.933,4612.6
+1701081120000,5.931,5.932,5.922,5.932,3000.3
+1701081180000,5.932,5.933,5.924,5.931,5569.5
+1701081240000,5.932,5.935,5.921,5.929,3525.8
+1701081300000,5.93,5.932,5.922,5.932,4813.4
+1701081360000,5.932,5.938,5.932,5.937,5773.9
+1701081420000,5.936,5.936,5.904,5.908,18792.7
+1701081480000,5.908,5.925,5.9,5.924,5448.6
+1701081540000,5.924,5.924,5.911,5.919,10159.9
+1701081600000,5.918,5.929,5.911,5.928,6852.2
+1701081660000,5.928,5.938,5.927,5.933,6638.4
+1701081720000,5.935,5.941,5.922,5.927,5840.0
+1701081780000,5.928,5.937,5.923,5.937,4650.7
+1701081840000,5.937,5.94,5.931,5.933,3014.9
+1701081900000,5.933,5.937,5.925,5.925,4917.9
+1701081960000,5.924,5.924,5.909,5.911,11717.6
+1701082020000,5.911,5.916,5.906,5.914,4153.0
+1701082080000,5.917,5.921,5.901,5.903,8199.4
+1701082140000,5.904,5.916,5.904,5.916,4040.2
+1701082200000,5.915,5.915,5.905,5.913,3634.8
+1701082260000,5.914,5.925,5.914,5.922,2847.1
+1701082320000,5.92,5.92,5.914,5.917,4009.3
+1701082380000,5.916,5.918,5.91,5.91,2760.6
+1701082440000,5.909,5.909,5.9,5.902,3153.3
+1701082500000,5.902,5.907,5.9,5.907,4904.1
+1701082560000,5.907,5.907,5.889,5.89,10411.8
+1701082620000,5.892,5.893,5.883,5.886,6006.0
+1701082680000,5.886,5.891,5.88,5.891,14827.0
+1701082740000,5.892,5.924,5.892,5.923,7883.9
+1701082800000,5.924,5.939,5.917,5.925,13092.6
+1701082860000,5.927,5.941,5.919,5.935,11767.8
+1701082920000,5.935,5.942,5.932,5.941,3790.2
+1701082980000,5.94,5.941,5.934,5.934,3603.6
+1701083040000,5.936,5.937,5.924,5.924,2061.2
+1701083100000,5.924,5.924,5.908,5.912,3774.0
+1701083160000,5.911,5.912,5.896,5.899,3738.3
+1701083220000,5.899,5.908,5.897,5.907,3389.0
+1701083280000,5.908,5.908,5.896,5.902,2870.7
+1701083340000,5.902,5.905,5.897,5.899,2729.9
+1701083400000,5.899,5.911,5.898,5.91,3528.3
+1701083460000,5.911,5.921,5.905,5.911,6024.5
+1701083520000,5.909,5.911,5.899,5.91,3156.5
+1701083580000,5.911,5.914,5.907,5.907,2494.0
+1701083640000,5.907,5.914,5.903,5.914,2218.0
+1701083700000,5.913,5.914,5.897,5.9,4122.1
+1701083760000,5.902,5.914,5.898,5.914,2645.6
+1701083820000,5.915,5.919,5.903,5.909,7083.2
+1701083880000,5.908,5.917,5.908,5.917,1055.5
+1701083940000,5.917,5.917,5.91,5.914,2173.6
+1701084000000,5.914,5.919,5.911,5.917,2438.3
+1701084060000,5.917,5.922,5.917,5.921,3390.4
+1701084120000,5.922,5.923,5.914,5.921,3001.9
+1701084180000,5.921,5.923,5.919,5.92,2346.9
+1701084240000,5.921,5.924,5.914,5.919,2197.6
+1701084300000,5.919,5.919,5.91,5.911,2878.3
+1701084360000,5.911,5.917,5.91,5.917,2738.5
+1701084420000,5.916,5.916,5.911,5.912,1642.9
+1701084480000,5.912,5.914,5.907,5.909,2027.3
+1701084540000,5.908,5.909,5.899,5.899,2142.0
+1701084600000,5.899,5.903,5.894,5.894,3375.7
+1701084660000,5.895,5.896,5.885,5.893,5239.4
+1701084720000,5.891,5.897,5.89,5.892,3594.5
+1701084780000,5.892,5.903,5.892,5.896,3336.9
+1701084840000,5.894,5.897,5.89,5.895,583.0
+1701084900000,5.894,5.916,5.887,5.912,8492.0
+1701084960000,5.915,5.923,5.913,5.921,3122.9
+1701085020000,5.921,5.929,5.92,5.926,9832.8
+1701085080000,5.926,5.926,5.919,5.924,2007.5
+1701085140000,5.925,5.926,5.917,5.919,3101.1
+1701085200000,5.919,5.93,5.916,5.929,2477.5
+1701085260000,5.929,5.929,5.915,5.917,4285.7
+1701085320000,5.916,5.92,5.913,5.918,757.4
+1701085380000,5.918,5.923,5.917,5.922,1557.5
+1701085440000,5.921,5.932,5.919,5.93,3957.3
+1701085500000,5.93,5.931,5.925,5.925,1253.6
+1701085560000,5.924,5.929,5.923,5.927,1349.9
+1701085620000,5.928,5.933,5.928,5.931,1173.1
+1701085680000,5.929,5.933,5.926,5.93,3224.9
+1701085740000,5.93,5.934,5.93,5.93,1170.2
+1701085800000,5.93,5.939,5.928,5.936,2439.4
+1701085860000,5.936,5.944,5.936,5.94,3127.2
+1701085920000,5.939,5.942,5.935,5.94,2906.0
+1701085980000,5.938,5.94,5.935,5.938,2251.8
+1701086040000,5.938,5.941,5.936,5.937,2888.0
+1701086100000,5.938,5.94,5.932,5.939,4204.2
+1701086160000,5.939,5.939,5.934,5.935,1439.0
+1701086220000,5.934,5.937,5.932,5.933,2248.4
+1701086280000,5.934,5.937,5.931,5.933,2193.4
+1701086340000,5.933,5.936,5.932,5.935,1488.4
+1701086400000,5.935,5.935,5.92,5.924,3683.4
+1701086460000,5.923,5.937,5.923,5.928,3463.5
+1701086520000,5.928,5.932,5.921,5.932,3308.5
+1701086580000,5.935,5.94,5.93,5.935,2062.3
+1701086640000,5.935,5.937,5.927,5.937,3198.3
+1701086700000,5.937,5.941,5.935,5.936,4034.0
+1701086760000,5.938,5.944,5.938,5.941,2277.2
+1701086820000,5.941,5.944,5.94,5.942,3384.9
+1701086880000,5.941,5.945,5.94,5.945,2295.0
+1701086940000,5.946,5.946,5.941,5.944,1536.8
+1701087000000,5.944,5.945,5.937,5.937,2230.7
+1701087060000,5.938,5.945,5.935,5.938,2400.1
+1701087120000,5.938,5.942,5.938,5.942,2295.0
+1701087180000,5.942,5.943,5.94,5.943,1053.9
+1701087240000,5.942,5.942,5.937,5.938,913.7
+1701087300000,5.937,5.938,5.929,5.929,3687.3
+1701087360000,5.929,5.932,5.917,5.932,3297.7
+1701087420000,5.931,5.934,5.928,5.931,2296.9
+1701087480000,5.931,5.941,5.93,5.935,8401.2
+1701087540000,5.934,5.947,5.932,5.946,2616.5
+1701087600000,5.947,5.948,5.944,5.947,1840.7
+1701087660000,5.947,5.947,5.94,5.94,3096.9
+1701087720000,5.941,5.943,5.94,5.94,1083.0
+1701087780000,5.94,5.94,5.93,5.931,1782.8
+1701087840000,5.932,5.934,5.929,5.932,1791.7
+1701087900000,5.932,5.936,5.923,5.926,5846.7
+1701087960000,5.926,5.926,5.921,5.923,1682.7
+1701088020000,5.923,5.925,5.92,5.924,1644.4
+1701088080000,5.924,5.926,5.918,5.922,1697.7
+1701088140000,5.921,5.929,5.916,5.929,2387.8
+1701088200000,5.928,5.938,5.923,5.938,2480.5
+1701088260000,5.938,5.94,5.927,5.938,3698.7
+1701088320000,5.939,5.945,5.939,5.94,1572.6
+1701088380000,5.94,5.945,5.929,5.93,3618.1
+1701088440000,5.93,5.937,5.925,5.926,3416.4
+1701088500000,5.926,5.932,5.926,5.926,1769.7
+1701088560000,5.925,5.927,5.919,5.925,1967.4
+1701088620000,5.926,5.929,5.917,5.923,1865.8
+1701088680000,5.924,5.928,5.918,5.928,1159.8
+1701088740000,5.927,5.927,5.918,5.918,2181.4
+1701088800000,5.918,5.926,5.916,5.921,3377.3
+1701088860000,5.92,5.927,5.915,5.924,6254.9
+1701088920000,5.924,5.926,5.919,5.92,2855.4
+1701088980000,5.919,5.919,5.911,5.913,3158.1
+1701089040000,5.914,5.915,5.909,5.911,4836.5
+1701089100000,5.91,5.924,5.909,5.922,4664.9
+1701089160000,5.922,5.923,5.913,5.918,2671.0
+1701089220000,5.918,5.931,5.918,5.925,2451.1
+1701089280000,5.926,5.938,5.926,5.936,1441.9
+1701089340000,5.937,5.942,5.93,5.931,3322.5
+1701089400000,5.93,5.939,5.926,5.932,4190.8
+1701089460000,5.932,5.935,5.929,5.929,1863.1
+1701089520000,5.929,5.933,5.929,5.93,1734.9
+1701089580000,5.93,5.939,5.93,5.936,1297.3
+1701089640000,5.935,5.935,5.931,5.931,2019.8
+1701089700000,5.93,5.932,5.927,5.929,3062.6
+1701089760000,5.928,5.93,5.926,5.926,2507.8
+1701089820000,5.926,5.928,5.917,5.921,3217.1
+1701089880000,5.92,5.92,5.908,5.913,2865.9
+1701089940000,5.912,5.912,5.899,5.902,5130.1
+1701090000000,5.901,5.911,5.896,5.909,3610.2
+1701090060000,5.911,5.913,5.901,5.91,3814.3
+1701090120000,5.91,5.924,5.91,5.924,1400.0
+1701090180000,5.923,5.925,5.913,5.919,4139.2
+1701090240000,5.919,5.92,5.911,5.911,1717.3
+1701090300000,5.91,5.917,5.905,5.916,2662.0
+1701090360000,5.917,5.923,5.907,5.907,2951.6
+1701090420000,5.908,5.918,5.905,5.916,3322.2
+1701090480000,5.917,5.919,5.908,5.909,2620.8
+1701090540000,5.908,5.908,5.889,5.9,39758.5
+1701090600000,5.9,5.907,5.898,5.905,4141.6
+1701090660000,5.906,5.91,5.901,5.905,9190.7
+1701090720000,5.905,5.907,5.9,5.903,6669.2
+1701090780000,5.903,5.907,5.903,5.906,3356.3
+1701090840000,5.905,5.905,5.892,5.895,4716.6
+1701090900000,5.895,5.901,5.888,5.896,4793.9
+1701090960000,5.893,5.894,5.887,5.891,4036.4
+1701091020000,5.892,5.893,5.866,5.875,22920.7
+1701091080000,5.875,5.886,5.875,5.885,3440.5
+1701091140000,5.884,5.903,5.868,5.898,9323.7
+1701091200000,5.899,5.926,5.895,5.926,5285.4
+1701091260000,5.926,5.931,5.917,5.922,11596.3
+1701091320000,5.921,5.928,5.913,5.922,6818.1
+1701091380000,5.921,5.929,5.921,5.927,1606.0
+1701091440000,5.927,5.933,5.923,5.931,6027.3
+1701091500000,5.93,5.93,5.916,5.919,3446.8
+1701091560000,5.919,5.924,5.913,5.914,2589.0
+1701091620000,5.913,5.919,5.913,5.918,2538.6
+1701091680000,5.917,5.921,5.913,5.913,1048.9
+1701091740000,5.914,5.92,5.914,5.917,640.0
+1701091800000,5.917,5.923,5.916,5.921,1898.2
+1701091860000,5.921,5.923,5.913,5.918,4161.0
+1701091920000,5.916,5.917,5.905,5.91,2781.8
+1701091980000,5.908,5.912,5.903,5.907,5459.8
+1701092040000,5.906,5.906,5.9,5.903,1653.3
+1701092100000,5.903,5.905,5.899,5.902,1955.1
+1701092160000,5.903,5.912,5.903,5.91,3068.2
+1701092220000,5.91,5.911,5.9,5.904,2096.9
+1701092280000,5.904,5.911,5.902,5.906,5091.0
+1701092340000,5.905,5.908,5.899,5.903,1643.0
+1701092400000,5.902,5.904,5.888,5.891,3682.2
+1701092460000,5.891,5.898,5.889,5.896,5039.3
+1701092520000,5.897,5.899,5.893,5.896,1827.7
+1701092580000,5.896,5.896,5.886,5.892,1836.3
+1701092640000,5.892,5.892,5.886,5.891,1580.0
+1701092700000,5.89,5.894,5.883,5.889,2241.9
+1701092760000,5.889,5.895,5.887,5.895,2637.8
+1701092820000,5.896,5.906,5.896,5.905,765.0
+1701092880000,5.905,5.905,5.891,5.894,4035.1
+1701092940000,5.894,5.903,5.891,5.901,1262.0
+1701093000000,5.9,5.903,5.893,5.895,2070.0
+1701093060000,5.894,5.894,5.879,5.879,3109.0
+1701093120000,5.877,5.887,5.862,5.884,17073.6
+1701093180000,5.886,5.913,5.884,5.911,4769.3
+1701093240000,5.912,5.924,5.909,5.916,5765.5
+1701093300000,5.917,5.927,5.915,5.926,5354.0
+1701093360000,5.928,5.933,5.919,5.933,7164.3
+1701093420000,5.933,5.939,5.928,5.935,5984.8
+1701093480000,5.936,5.953,5.935,5.952,9278.9
+1701093540000,5.951,5.951,5.94,5.94,6597.1
+1701093600000,5.94,5.945,5.931,5.94,9991.3
+1701093660000,5.941,5.956,5.937,5.955,5415.2
+1701093720000,5.955,5.964,5.953,5.962,6692.2
+1701093780000,5.963,5.974,5.959,5.968,19141.0
+1701093840000,5.968,5.968,5.951,5.951,7771.4
+1701093900000,5.952,5.971,5.952,5.956,20343.3
+1701093960000,5.956,5.958,5.95,5.953,2774.4
+1701094020000,5.953,5.954,5.941,5.949,5263.1
+1701094080000,5.948,5.948,5.941,5.945,1248.3
+1701094140000,5.946,5.946,5.936,5.936,1358.6
+1701094200000,5.937,5.947,5.927,5.931,6635.5
+1701094260000,5.931,5.937,5.927,5.932,3600.6
+1701094320000,5.934,5.936,5.932,5.932,1142.8
+1701094380000,5.932,5.935,5.925,5.925,4018.0
+1701094440000,5.924,5.933,5.922,5.923,2507.1
+1701094500000,5.924,5.927,5.917,5.917,3804.3
+1701094560000,5.917,5.922,5.907,5.911,4851.9
+1701094620000,5.911,5.917,5.909,5.915,1683.0
+1701094680000,5.914,5.917,5.901,5.915,6413.6
+1701094740000,5.914,5.926,5.907,5.908,4807.5
+1701094800000,5.909,5.917,5.909,5.913,5075.9
+1701094860000,5.913,5.917,5.905,5.908,2457.5
+1701094920000,5.911,5.913,5.903,5.906,2686.6
+1701094980000,5.906,5.906,5.878,5.891,21433.4
+1701095040000,5.89,5.894,5.889,5.894,1435.7
+1701095100000,5.894,5.905,5.883,5.897,10814.3
+1701095160000,5.898,5.9,5.88,5.885,10807.2
+1701095220000,5.886,5.893,5.875,5.879,9410.6
+1701095280000,5.878,5.885,5.874,5.875,2810.4
+1701095340000,5.875,5.887,5.87,5.88,11907.4
+1701095400000,5.88,5.894,5.879,5.892,5161.3
+1701095460000,5.892,5.892,5.875,5.877,6145.6
+1701095520000,5.877,5.878,5.87,5.87,5047.2
+1701095580000,5.869,5.899,5.865,5.896,20859.1
+1701095640000,5.894,5.913,5.892,5.909,10201.3
+1701095700000,5.909,5.917,5.897,5.897,6222.1
+1701095760000,5.897,5.907,5.891,5.902,8940.8
+1701095820000,5.902,5.903,5.894,5.901,4943.8
+1701095880000,5.9,5.904,5.898,5.904,1001.4
+1701095940000,5.903,5.908,5.9,5.905,2050.7
+1701096000000,5.906,5.907,5.891,5.895,3465.8
+1701096060000,5.896,5.897,5.882,5.882,6207.2
+1701096120000,5.882,5.891,5.88,5.883,3939.5
+1701096180000,5.883,5.889,5.88,5.883,3045.2
+1701096240000,5.883,5.889,5.883,5.886,1108.5
+1701096300000,5.887,5.899,5.887,5.896,1734.5
+1701096360000,5.895,5.895,5.88,5.885,2663.8
+1701096420000,5.884,5.893,5.875,5.879,5646.1
+1701096480000,5.877,5.894,5.877,5.886,4968.9
+1701096540000,5.887,5.898,5.886,5.898,1853.9
+1701096600000,5.899,5.9,5.881,5.882,2908.2
+1701096660000,5.883,5.884,5.875,5.883,2117.6
+1701096720000,5.883,5.883,5.875,5.877,3181.3
+1701096780000,5.877,5.881,5.874,5.874,6216.7
+1701096840000,5.875,5.88,5.873,5.875,2782.0
+1701096900000,5.876,5.877,5.873,5.873,1387.7
+1701096960000,5.872,5.881,5.87,5.874,10019.7
+1701097020000,5.874,5.876,5.869,5.871,6899.2
+1701097080000,5.87,5.895,5.868,5.881,14399.2
+1701097140000,5.881,5.887,5.871,5.886,6339.3
+1701097200000,5.886,5.886,5.873,5.884,4674.3
+1701097260000,5.885,5.899,5.881,5.897,6387.0
+1701097320000,5.896,5.915,5.891,5.915,5281.6
+1701097380000,5.915,5.926,5.914,5.923,17316.8
+1701097440000,5.925,5.926,5.905,5.91,11596.0
+1701097500000,5.909,5.913,5.901,5.911,7927.3
+1701097560000,5.91,5.911,5.903,5.909,5565.0
+1701097620000,5.909,5.913,5.906,5.913,2705.8
+1701097680000,5.914,5.925,5.912,5.92,5638.6
+1701097740000,5.921,5.922,5.916,5.92,2501.8
+1701097800000,5.921,5.923,5.911,5.919,7529.0
+1701097860000,5.919,5.927,5.915,5.917,5629.9
+1701097920000,5.919,5.92,5.911,5.913,8008.6
+1701097980000,5.912,5.917,5.909,5.917,3963.8
+1701098040000,5.916,5.917,5.912,5.916,1549.2
+1701098100000,5.916,5.923,5.912,5.92,5904.3
+1701098160000,5.919,5.923,5.917,5.921,2850.1
+1701098220000,5.92,5.923,5.919,5.919,1140.4
+1701098280000,5.923,5.928,5.92,5.926,10073.7
+1701098340000,5.925,5.928,5.923,5.923,3529.5
+1701098400000,5.924,5.924,5.919,5.921,3790.6
+1701098460000,5.92,5.922,5.915,5.922,1281.9
+1701098520000,5.922,5.93,5.919,5.921,4065.4
+1701098580000,5.922,5.927,5.921,5.922,1337.9
+1701098640000,5.923,5.923,5.911,5.916,6287.7
+1701098700000,5.916,5.917,5.91,5.912,2588.0
+1701098760000,5.912,5.916,5.902,5.905,3318.3
+1701098820000,5.905,5.908,5.901,5.905,2398.7
+1701098880000,5.905,5.909,5.901,5.908,2740.2
+1701098940000,5.907,5.907,5.902,5.904,964.7
+1701099000000,5.903,5.908,5.9,5.904,2264.4
+1701099060000,5.904,5.908,5.893,5.904,3738.4
+1701099120000,5.901,5.901,5.891,5.891,2102.0
+1701099180000,5.891,5.893,5.883,5.886,3659.4
+1701099240000,5.884,5.886,5.878,5.885,6354.8
+1701099300000,5.885,5.891,5.88,5.882,8132.1
+1701099360000,5.882,5.891,5.882,5.888,2092.7
+1701099420000,5.888,5.897,5.883,5.896,2118.9
+1701099480000,5.897,5.899,5.891,5.894,1983.3
+1701099540000,5.894,5.899,5.893,5.897,2234.9
+1701099600000,5.897,5.9,5.885,5.885,2308.3
+1701099660000,5.885,5.887,5.878,5.887,1840.0
+1701099720000,5.887,5.887,5.877,5.879,1840.0
+1701099780000,5.878,5.889,5.876,5.889,3616.0
+1701099840000,5.889,5.889,5.883,5.887,1235.5
+1701099900000,5.887,5.908,5.887,5.894,51880.2
+1701099960000,5.895,5.895,5.887,5.887,7596.7
+1701100020000,5.887,5.888,5.879,5.879,3906.4
+1701100080000,5.878,5.878,5.864,5.864,5835.1
+1701100140000,5.864,5.865,5.85,5.857,21182.0
+1701100200000,5.857,5.857,5.83,5.846,53513.7
+1701100260000,5.848,5.851,5.839,5.847,15854.2
+1701100320000,5.847,5.862,5.846,5.856,9603.6
+1701100380000,5.855,5.862,5.848,5.858,5721.1
+1701100440000,5.857,5.863,5.853,5.854,3691.8
+1701100500000,5.854,5.854,5.842,5.845,9641.2
+1701100560000,5.843,5.854,5.836,5.842,30909.0
+1701100620000,5.843,5.872,5.835,5.855,34525.1
+1701100680000,5.855,5.861,5.847,5.85,10890.3
+1701100740000,5.85,5.853,5.842,5.848,4772.1
+1701100800000,5.848,5.855,5.841,5.854,7781.1
+1701100860000,5.853,5.859,5.842,5.851,5243.7
+1701100920000,5.851,5.866,5.848,5.866,6305.1
+1701100980000,5.867,5.868,5.851,5.86,4318.4
+1701101040000,5.86,5.862,5.851,5.851,2105.4
+1701101100000,5.852,5.855,5.843,5.844,5751.8
+1701101160000,5.843,5.852,5.843,5.85,5666.6
+1701101220000,5.848,5.853,5.844,5.845,3752.3
+1701101280000,5.846,5.856,5.843,5.856,9487.5
+1701101340000,5.854,5.854,5.846,5.849,4201.9
+1701101400000,5.85,5.855,5.849,5.849,3072.8
+1701101460000,5.85,5.858,5.85,5.856,3172.0
+1701101520000,5.857,5.865,5.851,5.851,5195.4
+1701101580000,5.851,5.862,5.847,5.858,10515.4
+1701101640000,5.858,5.861,5.856,5.856,2552.4
+1701101700000,5.856,5.858,5.853,5.858,4725.0
+1701101760000,5.858,5.868,5.858,5.867,3028.6
+1701101820000,5.869,5.875,5.866,5.873,4300.9
+1701101880000,5.874,5.877,5.873,5.873,1604.5
+1701101940000,5.876,5.882,5.874,5.879,3695.4
+1701102000000,5.88,5.88,5.866,5.871,3471.9
+1701102060000,5.871,5.874,5.853,5.856,5650.1
+1701102120000,5.857,5.86,5.85,5.857,4517.0
+1701102180000,5.855,5.863,5.85,5.851,5553.8
+1701102240000,5.852,5.854,5.846,5.849,5617.1
+1701102300000,5.848,5.852,5.845,5.85,3610.6
+1701102360000,5.851,5.863,5.851,5.861,4569.3
+1701102420000,5.863,5.875,5.863,5.87,2398.3
+1701102480000,5.87,5.871,5.864,5.864,2247.6
+1701102540000,5.865,5.87,5.863,5.869,657.6
+1701102600000,5.868,5.879,5.867,5.878,2613.2
+1701102660000,5.877,5.879,5.867,5.867,2261.6
+1701102720000,5.868,5.871,5.864,5.864,2155.3
+1701102780000,5.865,5.869,5.865,5.867,2070.1
+1701102840000,5.868,5.87,5.863,5.869,2365.6
+1701102900000,5.868,5.868,5.855,5.857,2257.6
+1701102960000,5.857,5.861,5.852,5.855,6881.9
+1701103020000,5.854,5.863,5.854,5.859,3718.8
+1701103080000,5.859,5.871,5.859,5.868,2225.6
+1701103140000,5.869,5.877,5.868,5.873,2703.5
+1701103200000,5.873,5.876,5.867,5.872,2167.4
+1701103260000,5.872,5.887,5.872,5.883,1891.2
+1701103320000,5.882,5.885,5.879,5.885,1601.5
+1701103380000,5.884,5.888,5.881,5.888,2782.9
+1701103440000,5.888,5.898,5.886,5.892,4127.8
+1701103500000,5.892,5.905,5.891,5.904,5598.4
+1701103560000,5.905,5.906,5.901,5.904,5442.9
+1701103620000,5.904,5.905,5.899,5.901,5845.9
+1701103680000,5.904,5.905,5.899,5.903,5986.1
+1701103740000,5.902,5.902,5.894,5.9,3611.4
+1701103800000,5.899,5.902,5.886,5.895,3688.5
+1701103860000,5.895,5.899,5.89,5.895,1939.6
+1701103920000,5.895,5.895,5.886,5.889,4458.8
+1701103980000,5.889,5.89,5.886,5.889,4685.9
+1701104040000,5.89,5.902,5.889,5.89,20010.5
+1701104100000,5.889,5.903,5.887,5.902,3541.9
+1701104160000,5.901,5.906,5.897,5.902,2936.1
+1701104220000,5.902,5.904,5.898,5.902,4467.9
+1701104280000,5.901,5.907,5.901,5.905,2344.5
+1701104340000,5.906,5.919,5.906,5.918,4946.0
+1701104400000,5.918,5.919,5.91,5.913,2254.4
+1701104460000,5.913,5.915,5.91,5.91,1872.3
+1701104520000,5.911,5.912,5.905,5.912,3877.1
+1701104580000,5.912,5.912,5.898,5.899,8674.6
+1701104640000,5.899,5.908,5.896,5.905,14288.6
+1701104700000,5.906,5.908,5.899,5.908,4241.5
+1701104760000,5.908,5.909,5.898,5.904,7713.2
+1701104820000,5.905,5.907,5.904,5.905,2562.0
+1701104880000,5.905,5.911,5.903,5.905,5020.2
+1701104940000,5.905,5.923,5.903,5.913,14129.2
+1701105000000,5.913,5.921,5.91,5.92,4379.8
+1701105060000,5.921,5.921,5.911,5.916,6838.8
+1701105120000,5.917,5.919,5.915,5.917,2765.6
+1701105180000,5.918,5.925,5.916,5.916,6914.3
+1701105240000,5.916,5.92,5.91,5.916,5545.0
+1701105300000,5.915,5.915,5.904,5.906,3930.2
+1701105360000,5.905,5.907,5.901,5.906,4368.0
+1701105420000,5.906,5.906,5.901,5.901,1219.9
+1701105480000,5.902,5.903,5.897,5.899,3109.4
+1701105540000,5.899,5.903,5.899,5.9,957.4
+1701105600000,5.901,5.901,5.896,5.899,2794.1
+1701105660000,5.899,5.902,5.897,5.897,513.3
+1701105720000,5.897,5.899,5.893,5.896,1526.8
+1701105780000,5.894,5.902,5.892,5.902,3160.1
+1701105840000,5.902,5.904,5.9,5.903,1262.7
+1701105900000,5.903,5.903,5.891,5.891,2862.9
+1701105960000,5.892,5.901,5.892,5.892,2844.3
+1701106020000,5.892,5.894,5.891,5.894,1059.3
+1701106080000,5.895,5.899,5.893,5.897,1613.8
+1701106140000,5.897,5.908,5.894,5.906,1796.3
+1701106200000,5.905,5.911,5.9,5.911,2505.1
+1701106260000,5.911,5.913,5.907,5.907,1846.6
+1701106320000,5.907,5.907,5.89,5.891,4199.4
+1701106380000,5.89,5.891,5.888,5.889,3206.4
+1701106440000,5.889,5.895,5.887,5.893,2641.4
+1701106500000,5.893,5.904,5.886,5.897,4628.3
+1701106560000,5.895,5.902,5.886,5.891,17137.8
+1701106620000,5.892,5.896,5.89,5.89,1308.9
+1701106680000,5.89,5.894,5.889,5.892,1772.8
+1701106740000,5.892,5.892,5.888,5.892,1886.7
+1701106800000,5.892,5.892,5.886,5.892,2074.7
+1701106860000,5.893,5.896,5.889,5.89,2252.6
+1701106920000,5.891,5.892,5.883,5.886,1926.9
+1701106980000,5.885,5.886,5.884,5.884,1852.0
+1701107040000,5.885,5.886,5.884,5.886,317.1
+1701107100000,5.886,5.886,5.873,5.874,2719.8
+1701107160000,5.873,5.878,5.87,5.876,1176.2
+1701107220000,5.875,5.876,5.872,5.874,434.6
+1701107280000,5.875,5.875,5.868,5.868,854.2
+1701107340000,5.869,5.872,5.863,5.863,1538.0
+1701107400000,5.862,5.862,5.851,5.853,3196.6
+1701107460000,5.853,5.86,5.85,5.86,5053.6
+1701107520000,5.859,5.859,5.845,5.85,8104.1
+1701107580000,5.851,5.861,5.851,5.851,6354.6
+1701107640000,5.852,5.859,5.852,5.856,3658.5
+1701107700000,5.855,5.86,5.855,5.858,5284.6
+1701107760000,5.857,5.865,5.852,5.865,3460.0
+1701107820000,5.865,5.867,5.86,5.862,4845.6
+1701107880000,5.862,5.865,5.855,5.865,3438.2
+1701107940000,5.865,5.867,5.859,5.862,1211.7
+1701108000000,5.861,5.875,5.859,5.875,2341.8
+1701108060000,5.873,5.875,5.866,5.875,890.4
+1701108120000,5.875,5.879,5.87,5.872,2131.3
+1701108180000,5.874,5.874,5.869,5.87,3282.2
+1701108240000,5.87,5.87,5.864,5.865,1258.0
+1701108300000,5.866,5.869,5.85,5.851,1621.9
+1701108360000,5.853,5.865,5.853,5.864,3262.1
+1701108420000,5.864,5.868,5.86,5.868,1957.7
+1701108480000,5.868,5.878,5.867,5.872,2403.8
+1701108540000,5.872,5.873,5.864,5.87,3249.0
+1701108600000,5.868,5.872,5.864,5.871,1842.9
+1701108660000,5.871,5.871,5.861,5.865,910.8
+1701108720000,5.864,5.866,5.86,5.86,2348.0
+1701108780000,5.861,5.867,5.861,5.863,1653.4
+1701108840000,5.863,5.868,5.863,5.864,1534.4
+1701108900000,5.864,5.869,5.859,5.869,1876.0
+1701108960000,5.868,5.868,5.863,5.866,967.9
+1701109020000,5.865,5.868,5.861,5.867,1740.1
+1701109080000,5.866,5.867,5.861,5.866,2684.0
+1701109140000,5.868,5.869,5.864,5.865,2307.1
+1701109200000,5.866,5.871,5.866,5.87,799.9
+1701109260000,5.871,5.871,5.865,5.865,1836.9
+1701109320000,5.867,5.873,5.867,5.867,2272.3
+1701109380000,5.867,5.868,5.864,5.864,1033.9
+1701109440000,5.865,5.868,5.86,5.867,1627.0
+1701109500000,5.866,5.867,5.863,5.866,1705.3
+1701109560000,5.866,5.873,5.865,5.871,1807.1
+1701109620000,5.872,5.874,5.872,5.872,270.9
+1701109680000,5.872,5.879,5.872,5.875,1265.6
+1701109740000,5.875,5.875,5.871,5.873,698.9
+1701109800000,5.875,5.875,5.866,5.866,1546.4
+1701109860000,5.866,5.872,5.864,5.872,955.9
+1701109920000,5.873,5.874,5.864,5.866,1879.8
+1701109980000,5.866,5.871,5.864,5.871,791.9
+1701110040000,5.872,5.872,5.864,5.865,1327.8
+1701110100000,5.866,5.87,5.864,5.864,785.5
+1701110160000,5.865,5.866,5.864,5.866,606.9
+1701110220000,5.866,5.868,5.864,5.868,661.6
+1701110280000,5.867,5.867,5.864,5.867,723.6
+1701110340000,5.868,5.868,5.865,5.865,235.6
+1701110400000,5.867,5.868,5.855,5.855,2297.2
+1701110460000,5.855,5.857,5.85,5.857,2728.1
+1701110520000,5.856,5.861,5.856,5.859,1001.7
+1701110580000,5.859,5.86,5.853,5.853,3288.5
+1701110640000,5.853,5.856,5.851,5.852,819.2
+1701110700000,5.852,5.856,5.852,5.855,1186.6
+1701110760000,5.856,5.866,5.853,5.865,1483.5
+1701110820000,5.865,5.868,5.862,5.868,958.3
+1701110880000,5.867,5.868,5.866,5.868,723.3
+1701110940000,5.867,5.867,5.863,5.863,843.4
+1701111000000,5.862,5.867,5.862,5.864,1107.4
+1701111060000,5.863,5.863,5.855,5.855,649.0
+1701111120000,5.854,5.854,5.846,5.847,3213.6
+1701111180000,5.847,5.853,5.845,5.845,10098.0
+1701111240000,5.845,5.847,5.84,5.846,17217.4
+1701111300000,5.846,5.849,5.838,5.845,7306.1
+1701111360000,5.845,5.846,5.837,5.843,2111.6
+1701111420000,5.843,5.844,5.831,5.832,4876.0
+1701111480000,5.833,5.834,5.828,5.831,4868.0
+1701111540000,5.831,5.832,5.819,5.821,4249.1
+1701111600000,5.821,5.828,5.821,5.824,6182.8
+1701111660000,5.823,5.834,5.822,5.823,7805.2
+1701111720000,5.825,5.837,5.825,5.832,3028.2
+1701111780000,5.834,5.836,5.826,5.83,7544.7
+1701111840000,5.83,5.831,5.825,5.825,1954.0
+1701111900000,5.824,5.825,5.816,5.819,5731.5
+1701111960000,5.818,5.818,5.81,5.812,6336.2
+1701112020000,5.812,5.812,5.804,5.808,8716.6
+1701112080000,5.807,5.812,5.803,5.805,3689.7
+1701112140000,5.804,5.808,5.802,5.803,4274.9
+1701112200000,5.803,5.815,5.802,5.812,10885.9
+1701112260000,5.813,5.813,5.806,5.811,3024.0
+1701112320000,5.811,5.818,5.809,5.811,5102.8
+1701112380000,5.811,5.827,5.809,5.824,2684.2
+1701112440000,5.825,5.83,5.824,5.829,1498.1
+1701112500000,5.83,5.838,5.827,5.836,5203.3
+1701112560000,5.836,5.84,5.831,5.831,2031.2
+1701112620000,5.833,5.838,5.832,5.836,1869.7
+1701112680000,5.837,5.84,5.832,5.839,2180.9
+1701112740000,5.837,5.839,5.833,5.835,2393.7
+1701112800000,5.834,5.839,5.832,5.835,6259.2
+1701112860000,5.839,5.84,5.833,5.837,1641.3
+1701112920000,5.835,5.835,5.827,5.829,2346.6
+1701112980000,5.828,5.83,5.822,5.83,2684.5
+1701113040000,5.83,5.833,5.83,5.83,298.8
+1701113100000,5.831,5.836,5.829,5.836,1549.5
+1701113160000,5.834,5.841,5.834,5.837,1855.4
+1701113220000,5.837,5.84,5.834,5.838,718.4
+1701113280000,5.838,5.841,5.835,5.84,1598.2
+1701113340000,5.84,5.842,5.839,5.842,637.0
+1701113400000,5.841,5.843,5.837,5.843,1573.7
+1701113460000,5.844,5.849,5.843,5.843,1587.4
+1701113520000,5.844,5.852,5.844,5.851,2726.8
+1701113580000,5.852,5.857,5.852,5.853,3457.2
+1701113640000,5.853,5.853,5.848,5.848,1523.3
+1701113700000,5.848,5.848,5.836,5.836,2473.6
+1701113760000,5.836,5.848,5.836,5.84,2864.7
+1701113820000,5.84,5.845,5.84,5.841,1095.6
+1701113880000,5.842,5.844,5.834,5.834,1901.4
+1701113940000,5.834,5.836,5.831,5.834,3707.7
+1701114000000,5.834,5.834,5.819,5.822,2903.1
+1701114060000,5.822,5.827,5.82,5.822,2119.8
+1701114120000,5.822,5.823,5.802,5.815,8825.9
+1701114180000,5.814,5.817,5.8,5.804,19731.0
+1701114240000,5.806,5.812,5.8,5.802,15591.2
+1701114300000,5.801,5.803,5.78,5.787,23417.8
+1701114360000,5.786,5.793,5.781,5.792,8795.6
+1701114420000,5.791,5.794,5.765,5.771,13047.9
+1701114480000,5.77,5.779,5.762,5.769,9999.4
+1701114540000,5.766,5.78,5.766,5.779,5901.6
+1701114600000,5.778,5.796,5.778,5.796,9049.9
+1701114660000,5.797,5.808,5.794,5.8,12255.3
+1701114720000,5.8,5.808,5.797,5.803,9303.7
+1701114780000,5.801,5.806,5.797,5.804,4124.5
+1701114840000,5.805,5.809,5.805,5.805,1230.4
+1701114900000,5.806,5.807,5.798,5.803,2489.2
+1701114960000,5.803,5.81,5.803,5.807,2620.7
+1701115020000,5.807,5.807,5.799,5.805,3006.2
+1701115080000,5.807,5.814,5.806,5.81,3047.0
+1701115140000,5.81,5.814,5.806,5.812,2364.5
+1701115200000,5.811,5.816,5.805,5.815,3950.6
+1701115260000,5.816,5.825,5.813,5.822,4675.8
+1701115320000,5.822,5.822,5.814,5.817,3572.4
+1701115380000,5.818,5.82,5.807,5.808,2316.5
+1701115440000,5.809,5.813,5.805,5.805,1725.0
+1701115500000,5.805,5.816,5.805,5.812,2769.8
+1701115560000,5.813,5.813,5.803,5.807,2821.2
+1701115620000,5.809,5.819,5.807,5.819,1891.4
+1701115680000,5.818,5.822,5.812,5.82,1898.5
+1701115740000,5.819,5.826,5.816,5.824,3643.3
+1701115800000,5.823,5.826,5.819,5.825,3557.5
+1701115860000,5.825,5.831,5.823,5.831,9611.5
+1701115920000,5.831,5.838,5.827,5.83,6898.5
+1701115980000,5.83,5.833,5.829,5.833,1659.0
+1701116040000,5.832,5.834,5.82,5.82,1733.2
+1701116100000,5.82,5.82,5.807,5.812,5483.1
+1701116160000,5.81,5.819,5.81,5.819,2073.5
+1701116220000,5.82,5.829,5.82,5.828,1960.3
+1701116280000,5.828,5.83,5.828,5.83,1019.0
+1701116340000,5.831,5.835,5.827,5.827,3199.8
+1701116400000,5.827,5.829,5.808,5.816,6075.7
+1701116460000,5.816,5.822,5.816,5.817,2339.1
+1701116520000,5.816,5.816,5.808,5.808,1663.4
+1701116580000,5.809,5.816,5.804,5.815,4863.3
+1701116640000,5.815,5.815,5.806,5.812,1104.2
+1701116700000,5.812,5.814,5.803,5.806,3075.8
+1701116760000,5.807,5.807,5.796,5.799,5046.2
+1701116820000,5.798,5.798,5.789,5.79,3013.6
+1701116880000,5.789,5.789,5.781,5.783,2759.1
+1701116940000,5.783,5.785,5.774,5.783,4388.5
+1701117000000,5.785,5.79,5.776,5.79,9564.4
+1701117060000,5.79,5.791,5.77,5.774,4494.3
+1701117120000,5.774,5.787,5.774,5.779,2462.8
+1701117180000,5.78,5.794,5.78,5.793,3918.7
+1701117240000,5.792,5.795,5.782,5.792,3374.4
+1701117300000,5.792,5.794,5.781,5.782,2819.0
+1701117360000,5.782,5.8,5.782,5.793,5773.5
+1701117420000,5.793,5.797,5.79,5.797,1267.2
+1701117480000,5.797,5.799,5.794,5.796,1347.7
+1701117540000,5.796,5.797,5.787,5.788,2662.9
+1701117600000,5.789,5.79,5.782,5.783,4397.1
+1701117660000,5.785,5.798,5.783,5.798,1465.5
+1701117720000,5.797,5.797,5.791,5.792,2361.6
+1701117780000,5.791,5.792,5.782,5.789,3325.8
+1701117840000,5.79,5.796,5.79,5.794,888.5
+1701117900000,5.793,5.795,5.785,5.793,3009.5
+1701117960000,5.792,5.798,5.791,5.797,1389.9
+1701118020000,5.795,5.795,5.788,5.789,1776.8
+1701118080000,5.789,5.794,5.787,5.789,1840.8
+1701118140000,5.787,5.794,5.784,5.794,553.5
+1701118200000,5.794,5.806,5.793,5.806,2356.0
+1701118260000,5.806,5.815,5.805,5.806,2322.1
+1701118320000,5.805,5.805,5.799,5.799,1478.5
+1701118380000,5.799,5.805,5.797,5.805,4472.8
+1701118440000,5.805,5.806,5.801,5.803,2561.3
+1701118500000,5.802,5.81,5.799,5.807,2085.1
+1701118560000,5.81,5.81,5.803,5.804,1992.0
+1701118620000,5.805,5.808,5.803,5.805,657.7
+1701118680000,5.805,5.811,5.803,5.811,928.8
+1701118740000,5.81,5.812,5.805,5.811,988.6
+1701118800000,5.811,5.815,5.806,5.812,2449.4
+1701118860000,5.812,5.82,5.811,5.818,864.7
+1701118920000,5.82,5.82,5.814,5.816,2143.0
+1701118980000,5.815,5.818,5.815,5.818,1634.3
+1701119040000,5.819,5.823,5.818,5.821,2567.4
+1701119100000,5.822,5.829,5.82,5.828,3732.6
+1701119160000,5.828,5.834,5.827,5.834,4151.8
+1701119220000,5.834,5.835,5.828,5.831,2327.6
+1701119280000,5.832,5.84,5.832,5.839,1382.3
+1701119340000,5.838,5.843,5.836,5.843,1261.0
+1701119400000,5.842,5.848,5.841,5.846,2431.0
+1701119460000,5.845,5.85,5.845,5.848,4213.6
+1701119520000,5.849,5.864,5.849,5.86,8994.6
+1701119580000,5.86,5.86,5.844,5.845,5306.2
+1701119640000,5.845,5.85,5.843,5.85,5754.7
+1701119700000,5.85,5.867,5.846,5.867,9200.4
+1701119760000,5.864,5.866,5.86,5.863,2652.7
+1701119820000,5.863,5.871,5.863,5.869,2298.4
+1701119880000,5.869,5.873,5.866,5.87,6788.0
+1701119940000,5.87,5.872,5.865,5.866,3760.9
+1701120000000,5.866,5.87,5.861,5.861,2194.6
+1701120060000,5.861,5.869,5.861,5.866,3037.1
+1701120120000,5.867,5.871,5.864,5.868,3415.5
+1701120180000,5.868,5.876,5.868,5.876,2816.6
+1701120240000,5.875,5.876,5.867,5.869,3826.4
+1701120300000,5.868,5.874,5.867,5.869,3844.4
+1701120360000,5.87,5.88,5.87,5.88,2465.1
+1701120420000,5.879,5.886,5.875,5.885,3703.7
+1701120480000,5.885,5.886,5.877,5.878,5106.0
+1701120540000,5.878,5.89,5.875,5.879,4962.6
+1701120600000,5.88,5.888,5.875,5.877,2422.5
+1701120660000,5.877,5.891,5.877,5.89,3014.7
+1701120720000,5.891,5.895,5.883,5.888,5330.4
+1701120780000,5.891,5.893,5.884,5.889,5896.6
+1701120840000,5.889,5.894,5.889,5.89,1737.9
+1701120900000,5.891,5.896,5.891,5.895,3932.0
+1701120960000,5.896,5.905,5.894,5.905,3053.1
+1701121020000,5.905,5.911,5.899,5.9,6890.2
+1701121080000,5.9,5.9,5.894,5.898,3922.1
+1701121140000,5.898,5.9,5.894,5.896,1842.7
+1701121200000,5.896,5.897,5.887,5.887,1129.3
+1701121260000,5.887,5.895,5.887,5.895,3390.1
+1701121320000,5.895,5.9,5.895,5.9,1197.8
+1701121380000,5.9,5.905,5.891,5.892,2775.0
+1701121440000,5.892,5.895,5.887,5.894,1878.1
+1701121500000,5.892,5.892,5.878,5.883,2691.3
+1701121560000,5.882,5.885,5.876,5.882,4462.8
+1701121620000,5.882,5.895,5.882,5.895,2419.5
+1701121680000,5.895,5.895,5.888,5.893,5512.6
+1701121740000,5.891,5.891,5.881,5.888,2073.9
+1701121800000,5.887,5.893,5.887,5.893,1444.7
+1701121860000,5.893,5.893,5.878,5.884,11929.3
+1701121920000,5.883,5.886,5.87,5.876,7972.7
+1701121980000,5.875,5.875,5.865,5.867,9308.5
+1701122040000,5.867,5.874,5.859,5.861,5157.2
+1701122100000,5.86,5.874,5.86,5.868,10397.3
+1701122160000,5.869,5.87,5.865,5.868,2267.4
+1701122220000,5.869,5.871,5.863,5.869,4046.2
+1701122280000,5.869,5.877,5.869,5.876,3248.6
+1701122340000,5.876,5.879,5.875,5.879,585.7
+1701122400000,5.878,5.882,5.876,5.882,2300.8
+1701122460000,5.882,5.886,5.881,5.886,1765.4
+1701122520000,5.885,5.89,5.883,5.89,2214.9
+1701122580000,5.889,5.889,5.886,5.886,2254.2
+1701122640000,5.886,5.886,5.87,5.87,2768.1
+1701122700000,5.871,5.877,5.871,5.874,2260.2
+1701122760000,5.873,5.874,5.864,5.869,1473.7
+1701122820000,5.87,5.871,5.868,5.871,1008.8
+1701122880000,5.871,5.871,5.864,5.867,2360.9
+1701122940000,5.868,5.869,5.866,5.868,1130.8
+1701123000000,5.868,5.868,5.864,5.867,259.4
+1701123060000,5.867,5.87,5.867,5.867,2296.2
+1701123120000,5.867,5.867,5.865,5.867,589.2
+1701123180000,5.867,5.873,5.867,5.87,818.5
+1701123240000,5.87,5.87,5.865,5.865,1314.3
+1701123300000,5.866,5.87,5.866,5.869,1214.7
+1701123360000,5.868,5.872,5.868,5.87,666.8
+1701123420000,5.871,5.872,5.868,5.868,1325.6
+1701123480000,5.869,5.87,5.867,5.867,586.6
+1701123540000,5.867,5.871,5.867,5.87,307.5
+1701123600000,5.869,5.871,5.859,5.859,1864.8
+1701123660000,5.858,5.86,5.858,5.858,413.3
+1701123720000,5.858,5.859,5.857,5.859,526.7
+1701123780000,5.858,5.859,5.851,5.859,2596.7
+1701123840000,5.86,5.863,5.859,5.863,650.0
+1701123900000,5.862,5.869,5.859,5.869,1846.2
+1701123960000,5.869,5.876,5.869,5.87,2141.2
+1701124020000,5.87,5.875,5.869,5.875,320.5
+1701124080000,5.876,5.88,5.876,5.88,555.4
+1701124140000,5.879,5.881,5.871,5.873,4449.4
+1701124200000,5.874,5.878,5.873,5.878,2015.7
+1701124260000,5.876,5.877,5.874,5.874,905.1
+1701124320000,5.875,5.875,5.868,5.869,1827.9
+1701124380000,5.869,5.873,5.867,5.867,967.7
+1701124440000,5.868,5.874,5.868,5.873,1191.2
+1701124500000,5.873,5.873,5.865,5.866,817.9
+1701124560000,5.866,5.866,5.862,5.865,1698.6
+1701124620000,5.864,5.881,5.864,5.878,16327.0
+1701124680000,5.879,5.88,5.87,5.873,3530.2
+1701124740000,5.873,5.882,5.873,5.882,2208.2
+1701124800000,5.879,5.882,5.878,5.881,944.1
+1701124860000,5.88,5.88,5.879,5.88,615.2
+1701124920000,5.879,5.88,5.879,5.88,181.3
+1701124980000,5.88,5.88,5.877,5.877,393.3
+1701125040000,5.877,5.88,5.866,5.87,10090.9
+1701125100000,5.87,5.876,5.87,5.876,751.6
+1701125160000,5.876,5.877,5.876,5.877,291.6
+1701125220000,5.877,5.877,5.875,5.876,420.1
+1701125280000,5.877,5.88,5.877,5.88,973.0
+1701125340000,5.88,5.88,5.88,5.88,61.3
+1701125400000,5.879,5.883,5.878,5.88,1081.5
+1701125460000,5.881,5.885,5.881,5.885,252.7
+1701125520000,5.884,5.885,5.879,5.88,2256.8
+1701125580000,5.881,5.887,5.881,5.885,1125.4
+1701125640000,5.885,5.887,5.884,5.887,302.4
+1701125700000,5.887,5.888,5.886,5.888,344.9
+1701125760000,5.888,5.894,5.888,5.888,1331.2
+1701125820000,5.888,5.891,5.888,5.89,474.0
+1701125880000,5.891,5.895,5.89,5.895,176.8
+1701125940000,5.895,5.895,5.893,5.894,1323.4
+1701126000000,5.894,5.896,5.893,5.896,1252.8
+1701126060000,5.895,5.9,5.893,5.898,2239.5
+1701126120000,5.899,5.905,5.899,5.904,660.3
+1701126180000,5.903,5.907,5.897,5.901,5784.8
+1701126240000,5.901,5.905,5.9,5.901,846.2
+1701126300000,5.9,5.902,5.898,5.898,1583.4
+1701126360000,5.898,5.907,5.898,5.906,2681.8
+1701126420000,5.906,5.906,5.9,5.903,3710.3
+1701126480000,5.903,5.905,5.903,5.904,284.9
+1701126540000,5.903,5.907,5.9,5.906,2406.9
+1701126600000,5.906,5.911,5.906,5.911,1880.5
+1701126660000,5.911,5.911,5.904,5.908,2286.6
+1701126720000,5.907,5.908,5.904,5.906,5561.8
+1701126780000,5.905,5.911,5.905,5.911,3173.9
+1701126840000,5.911,5.912,5.907,5.91,1381.5
+1701126900000,5.911,5.913,5.91,5.91,1865.0
+1701126960000,5.91,5.915,5.907,5.907,3427.5
+1701127020000,5.908,5.91,5.899,5.903,5413.3
+1701127080000,5.903,5.906,5.902,5.906,2310.9
+1701127140000,5.906,5.906,5.903,5.903,549.4
+1701127200000,5.904,5.908,5.9,5.907,5549.8
+1701127260000,5.907,5.909,5.903,5.906,2266.2
+1701127320000,5.906,5.912,5.906,5.911,2151.8
+1701127380000,5.91,5.91,5.907,5.908,1299.7
+1701127440000,5.908,5.918,5.908,5.914,7735.2
+1701127500000,5.913,5.92,5.912,5.92,7766.0
+1701127560000,5.921,5.922,5.918,5.919,2371.5
+1701127620000,5.919,5.92,5.916,5.92,2248.7
+1701127680000,5.919,5.927,5.919,5.922,5667.5
+1701127740000,5.922,5.924,5.92,5.923,1631.3
+1701127800000,5.923,5.923,5.917,5.919,2035.4
+1701127860000,5.918,5.924,5.918,5.924,2785.7
+1701127920000,5.923,5.949,5.919,5.93,25490.3
+1701127980000,5.93,5.93,5.925,5.928,3085.3
+1701128040000,5.927,5.939,5.926,5.937,2471.0
+1701128100000,5.937,5.937,5.926,5.926,4035.6
+1701128160000,5.927,5.935,5.927,5.931,3551.5
+1701128220000,5.932,5.933,5.929,5.929,2805.8
+1701128280000,5.929,5.934,5.928,5.933,2276.2
+1701128340000,5.932,5.937,5.932,5.937,1482.2
+1701128400000,5.938,5.94,5.935,5.938,3572.7
+1701128460000,5.938,5.94,5.937,5.937,1778.0
+1701128520000,5.937,5.937,5.934,5.937,2331.2
+1701128580000,5.937,5.937,5.933,5.934,3675.8
+1701128640000,5.934,5.934,5.932,5.934,2555.0
+1701128700000,5.933,5.936,5.932,5.932,4940.9
+1701128760000,5.933,5.937,5.933,5.937,2675.5
+1701128820000,5.936,5.94,5.934,5.94,1938.7
+1701128880000,5.94,5.941,5.938,5.938,1464.6
+1701128940000,5.938,5.938,5.937,5.938,618.2
+1701129000000,5.937,5.942,5.936,5.94,4954.3
+1701129060000,5.94,5.942,5.939,5.939,1394.0
+1701129120000,5.939,5.944,5.936,5.944,3669.3
+1701129180000,5.943,5.944,5.938,5.939,4018.4
+1701129240000,5.939,5.939,5.935,5.937,1359.3
+1701129300000,5.937,5.942,5.936,5.94,1880.2
+1701129360000,5.939,5.94,5.937,5.937,1263.8
+1701129420000,5.936,5.937,5.935,5.936,2012.8
+1701129480000,5.937,5.942,5.936,5.941,1512.4
+1701129540000,5.94,5.947,5.938,5.945,1846.5
+1701129600000,5.946,5.947,5.939,5.939,3411.0
+1701129660000,5.94,5.947,5.934,5.934,8574.8
+1701129720000,5.934,5.94,5.934,5.937,4547.6
+1701129780000,5.937,5.95,5.935,5.948,3280.6
+1701129840000,5.948,5.948,5.937,5.939,3669.7
+1701129900000,5.939,5.939,5.936,5.937,2073.4
+1701129960000,5.938,5.939,5.932,5.932,2418.7
+1701130020000,5.933,5.933,5.925,5.928,5826.0
+1701130080000,5.927,5.933,5.925,5.926,1366.7
+1701130140000,5.927,5.933,5.927,5.929,713.9
+1701130200000,5.928,5.931,5.924,5.931,1303.3
+1701130260000,5.931,5.933,5.928,5.929,1754.5
+1701130320000,5.928,5.928,5.917,5.919,2042.3
+1701130380000,5.919,5.923,5.906,5.914,9153.9
+1701130440000,5.914,5.916,5.91,5.912,2870.3
+1701130500000,5.912,5.923,5.911,5.915,3473.2
+1701130560000,5.916,5.919,5.912,5.912,947.9
+1701130620000,5.913,5.918,5.913,5.918,822.0
+1701130680000,5.918,5.928,5.918,5.924,1002.3
+1701130740000,5.925,5.931,5.925,5.93,747.7
+1701130800000,5.93,5.939,5.93,5.939,2228.2
+1701130860000,5.939,5.955,5.939,5.955,2510.3
+1701130920000,5.955,5.958,5.953,5.957,3065.7
+1701130980000,5.957,5.958,5.951,5.956,3679.6
+1701131040000,5.955,5.957,5.953,5.956,1475.5
+1701131100000,5.956,5.956,5.951,5.951,2978.9
+1701131160000,5.951,5.953,5.946,5.948,3138.9
+1701131220000,5.947,5.966,5.947,5.958,11787.2
+1701131280000,5.958,5.958,5.952,5.956,1455.4
+1701131340000,5.955,5.955,5.948,5.949,6402.2
+1701131400000,5.95,5.955,5.948,5.95,1993.5
+1701131460000,5.949,5.953,5.948,5.948,1848.1
+1701131520000,5.947,5.954,5.946,5.951,1685.6
+1701131580000,5.951,5.956,5.948,5.95,2633.2
+1701131640000,5.95,5.956,5.949,5.954,1896.0
+1701131700000,5.954,5.956,5.951,5.951,1363.2
+1701131760000,5.951,5.955,5.946,5.946,4421.6
+1701131820000,5.948,5.962,5.947,5.962,3102.4
+1701131880000,5.963,5.968,5.96,5.968,2090.9
+1701131940000,5.968,5.969,5.964,5.967,1196.8
+1701132000000,5.967,5.968,5.955,5.956,2603.3
+1701132060000,5.957,5.963,5.957,5.962,2173.3
+1701132120000,5.962,5.967,5.96,5.961,1148.5
+1701132180000,5.96,5.962,5.959,5.962,648.8
+1701132240000,5.962,5.963,5.962,5.963,686.3
+1701132300000,5.963,5.966,5.957,5.958,4861.9
+1701132360000,5.958,5.961,5.954,5.955,3217.4
+1701132420000,5.955,5.967,5.955,5.964,1463.6
+1701132480000,5.964,5.969,5.963,5.963,2410.0
+1701132540000,5.962,5.966,5.959,5.96,2905.5
+1701132600000,5.96,5.961,5.949,5.949,1308.5
+1701132660000,5.949,5.958,5.946,5.946,4607.6
+1701132720000,5.947,5.953,5.946,5.947,1027.4
+1701132780000,5.946,5.952,5.946,5.95,1270.8
+1701132840000,5.949,5.949,5.946,5.948,1026.8
+1701132900000,5.948,5.954,5.946,5.953,4934.2
+1701132960000,5.953,5.962,5.952,5.952,1057.6
+1701133020000,5.952,5.953,5.948,5.948,670.6
+1701133080000,5.948,5.95,5.944,5.948,1437.6
+1701133140000,5.947,5.952,5.946,5.951,1018.3
+1701133200000,5.951,5.953,5.942,5.944,1032.5
+1701133260000,5.944,5.949,5.944,5.946,550.9
+1701133320000,5.947,5.949,5.94,5.941,1035.9
+1701133380000,5.941,5.943,5.939,5.942,1490.0
+1701133440000,5.94,5.94,5.931,5.931,1201.1
+1701133500000,5.931,5.931,5.929,5.93,1404.8
+1701133560000,5.93,5.931,5.927,5.929,1663.5
+1701133620000,5.929,5.929,5.918,5.918,1856.7
+1701133680000,5.918,5.923,5.918,5.923,1343.6
+1701133740000,5.923,5.929,5.922,5.922,2602.6
+1701133800000,5.921,5.924,5.916,5.916,2097.0
+1701133860000,5.917,5.926,5.917,5.926,4132.4
+1701133920000,5.927,5.928,5.922,5.922,814.9
+1701133980000,5.922,5.926,5.922,5.926,716.6
+1701134040000,5.926,5.93,5.922,5.926,4612.1
+1701134100000,5.926,5.927,5.914,5.915,8251.1
+1701134160000,5.916,5.92,5.916,5.919,700.3
+1701134220000,5.919,5.92,5.901,5.91,4589.9
+1701134280000,5.912,5.914,5.91,5.913,1529.7
+1701134340000,5.914,5.918,5.913,5.915,834.7
+1701134400000,5.915,5.921,5.915,5.921,411.9
+1701134460000,5.921,5.922,5.913,5.916,2288.6
+1701134520000,5.916,5.921,5.916,5.917,3266.0
+1701134580000,5.916,5.916,5.905,5.905,2172.3
+1701134640000,5.904,5.911,5.898,5.907,5618.8
+1701134700000,5.908,5.914,5.908,5.913,2669.9
+1701134760000,5.914,5.916,5.913,5.914,1059.0
+1701134820000,5.915,5.917,5.915,5.916,2420.8
+1701134880000,5.916,5.92,5.916,5.92,674.2
+1701134940000,5.919,5.919,5.913,5.913,1261.6
+1701135000000,5.912,5.914,5.908,5.914,1604.6
+1701135060000,5.914,5.918,5.914,5.918,1593.2
+1701135120000,5.919,5.924,5.919,5.924,418.9
+1701135180000,5.925,5.928,5.925,5.928,2999.2
+1701135240000,5.928,5.928,5.927,5.928,29.1
+1701135300000,5.928,5.937,5.928,5.936,2615.4
+1701135360000,5.936,5.944,5.936,5.941,3062.8
+1701135420000,5.941,5.943,5.937,5.937,2431.2
+1701135480000,5.939,5.94,5.923,5.924,6681.0
+1701135540000,5.924,5.926,5.913,5.915,13846.2
+1701135600000,5.915,5.929,5.912,5.924,23528.0
+1701135660000,5.925,5.928,5.92,5.92,2464.1
+1701135720000,5.921,5.926,5.921,5.925,966.9
+1701135780000,5.925,5.926,5.921,5.921,901.5
+1701135840000,5.922,5.922,5.919,5.92,1449.7
+1701135900000,5.92,5.921,5.916,5.92,2015.5
+1701135960000,5.92,5.924,5.918,5.923,1121.8
+1701136020000,5.923,5.928,5.923,5.923,1439.1
+1701136080000,5.922,5.924,5.919,5.924,2051.7
+1701136140000,5.923,5.923,5.915,5.916,868.4
+1701136200000,5.916,5.927,5.916,5.922,1457.4
+1701136260000,5.923,5.935,5.922,5.931,4960.9
+1701136320000,5.931,5.936,5.928,5.929,3027.9
+1701136380000,5.929,5.935,5.928,5.935,1377.0
+1701136440000,5.935,5.935,5.927,5.929,1390.2
+1701136500000,5.93,5.93,5.921,5.921,1863.4
+1701136560000,5.922,5.927,5.917,5.918,3461.4
+1701136620000,5.919,5.919,5.916,5.918,465.5
+1701136680000,5.918,5.923,5.914,5.914,1387.0
+1701136740000,5.913,5.919,5.911,5.915,1079.1
+1701136800000,5.915,5.917,5.912,5.915,1327.4
+1701136860000,5.914,5.914,5.904,5.904,3551.0
+1701136920000,5.905,5.906,5.902,5.906,826.6
+1701136980000,5.907,5.908,5.895,5.902,4134.8
+1701137040000,5.902,5.903,5.9,5.903,1847.2
+1701137100000,5.903,5.903,5.888,5.894,5504.8
+1701137160000,5.895,5.902,5.891,5.893,3913.8
+1701137220000,5.893,5.895,5.881,5.888,7501.5
+1701137280000,5.889,5.89,5.885,5.885,1468.8
+1701137340000,5.887,5.889,5.885,5.887,2461.0
+1701137400000,5.886,5.887,5.882,5.886,1678.0
+1701137460000,5.886,5.891,5.88,5.891,2332.0
+1701137520000,5.891,5.911,5.888,5.904,24599.0
+1701137580000,5.903,5.907,5.902,5.907,4818.1
+1701137640000,5.907,5.914,5.905,5.909,9722.2
+1701137700000,5.908,5.909,5.903,5.908,1527.5
+1701137760000,5.908,5.915,5.908,5.915,2012.9
+1701137820000,5.915,5.918,5.915,5.918,226.0
+1701137880000,5.917,5.919,5.916,5.917,887.4
+1701137940000,5.917,5.917,5.914,5.915,1289.9
+1701138000000,5.915,5.915,5.911,5.914,1614.5
+1701138060000,5.915,5.922,5.914,5.922,1089.8
+1701138120000,5.921,5.921,5.914,5.914,1213.4
+1701138180000,5.914,5.916,5.906,5.908,2232.5
+1701138240000,5.908,5.913,5.902,5.912,2210.4
+1701138300000,5.914,5.922,5.914,5.919,2129.8
+1701138360000,5.919,5.927,5.918,5.922,3090.9
+1701138420000,5.923,5.928,5.923,5.928,1183.5
+1701138480000,5.927,5.94,5.927,5.937,2407.6
+1701138540000,5.936,5.936,5.93,5.935,2292.4
+1701138600000,5.936,5.937,5.926,5.927,2126.2
+1701138660000,5.926,5.929,5.92,5.928,1709.2
+1701138720000,5.93,5.932,5.927,5.929,1039.8
+1701138780000,5.929,5.929,5.923,5.924,718.0
+1701138840000,5.924,5.928,5.922,5.927,1478.1
+1701138900000,5.926,5.932,5.925,5.932,2524.4
+1701138960000,5.932,5.934,5.931,5.934,1033.5
+1701139020000,5.935,5.938,5.935,5.937,570.8
+1701139080000,5.938,5.943,5.938,5.943,818.5
+1701139140000,5.943,5.943,5.94,5.94,594.4
+1701139200000,5.94,5.942,5.937,5.937,4729.3
+1701139260000,5.936,5.943,5.935,5.938,3731.1
+1701139320000,5.94,5.943,5.939,5.943,1111.5
+1701139380000,5.944,5.947,5.944,5.946,488.8
+1701139440000,5.947,5.948,5.945,5.947,1327.0
+1701139500000,5.947,5.948,5.941,5.944,3214.0
+1701139560000,5.946,5.949,5.946,5.949,735.4
+1701139620000,5.948,5.948,5.942,5.942,1524.9
+1701139680000,5.942,5.946,5.94,5.944,1600.4
+1701139740000,5.943,5.945,5.941,5.942,633.9
+1701139800000,5.941,5.942,5.94,5.94,2331.8
+1701139860000,5.94,5.94,5.937,5.94,1047.7
+1701139920000,5.94,5.94,5.937,5.94,1436.9
+1701139980000,5.94,5.941,5.939,5.94,4920.8
+1701140040000,5.941,5.943,5.941,5.942,1361.7
+1701140100000,5.942,5.942,5.934,5.934,1716.4
+1701140160000,5.935,5.937,5.931,5.931,1378.4
+1701140220000,5.931,5.941,5.931,5.941,994.5
+1701140280000,5.941,5.941,5.937,5.937,306.9
+1701140340000,5.938,5.942,5.938,5.939,376.4
+1701140400000,5.939,5.941,5.935,5.936,765.5
+1701140460000,5.936,5.937,5.931,5.936,790.4
+1701140520000,5.937,5.937,5.933,5.936,145.3
+1701140580000,5.937,5.941,5.937,5.941,1520.5
+1701140640000,5.943,5.943,5.934,5.943,3589.5
+1701140700000,5.942,5.945,5.94,5.944,962.7
+1701140760000,5.945,5.947,5.945,5.947,1391.1
+1701140820000,5.948,5.95,5.941,5.944,3419.8
+1701140880000,5.944,5.95,5.94,5.949,3156.1
+1701140940000,5.949,5.954,5.948,5.948,2490.7
+1701141000000,5.948,5.952,5.948,5.951,408.3
+1701141060000,5.951,5.952,5.941,5.941,1610.5
+1701141120000,5.94,5.941,5.933,5.936,1007.3
+1701141180000,5.936,5.937,5.927,5.927,2179.1
+1701141240000,5.927,5.934,5.927,5.934,535.7
+1701141300000,5.934,5.937,5.924,5.924,1676.5
+1701141360000,5.924,5.924,5.923,5.923,1002.2
+1701141420000,5.922,5.924,5.92,5.924,580.6
+1701141480000,5.924,5.929,5.921,5.929,1045.0
+1701141540000,5.93,5.938,5.927,5.938,1438.8
+1701141600000,5.937,5.939,5.933,5.939,1369.7
+1701141660000,5.94,5.941,5.936,5.938,303.7
+1701141720000,5.939,5.94,5.938,5.94,314.0
+1701141780000,5.939,5.939,5.931,5.933,3400.2
+1701141840000,5.933,5.934,5.927,5.928,1443.1
+1701141900000,5.929,5.937,5.928,5.935,1080.9
+1701141960000,5.936,5.942,5.936,5.942,772.5
+1701142020000,5.942,5.945,5.937,5.937,1012.3
+1701142080000,5.937,5.94,5.937,5.94,192.9
+1701142140000,5.94,5.946,5.94,5.945,279.9
+1701142200000,5.945,5.953,5.945,5.948,1798.0
+1701142260000,5.947,5.948,5.943,5.945,1589.8
+1701142320000,5.944,5.945,5.937,5.938,1033.9
+1701142380000,5.937,5.939,5.929,5.929,1351.9
+1701142440000,5.929,5.93,5.925,5.926,1691.6
+1701142500000,5.926,5.93,5.92,5.921,1321.7
+1701142560000,5.924,5.929,5.924,5.926,854.9
+1701142620000,5.926,5.926,5.916,5.921,2410.5
+1701142680000,5.922,5.927,5.919,5.927,1399.8
+1701142740000,5.927,5.928,5.921,5.928,688.5
+1701142800000,5.928,5.936,5.927,5.936,595.1
+1701142860000,5.936,5.938,5.925,5.927,1793.6
+1701142920000,5.93,5.933,5.929,5.93,472.8
+1701142980000,5.929,5.929,5.922,5.922,624.9
+1701143040000,5.922,5.922,5.905,5.915,18591.5
+1701143100000,5.916,5.929,5.916,5.928,3233.6
+1701143160000,5.928,5.928,5.926,5.926,406.5
+1701143220000,5.926,5.926,5.915,5.917,1450.5
+1701143280000,5.92,5.921,5.918,5.918,939.9
+1701143340000,5.918,5.921,5.916,5.917,717.0
+1701143400000,5.917,5.925,5.917,5.922,1857.2
+1701143460000,5.922,5.922,5.918,5.921,357.2
+1701143520000,5.922,5.927,5.921,5.925,802.8
+1701143580000,5.926,5.928,5.923,5.923,2619.7
+1701143640000,5.925,5.928,5.923,5.923,1380.9
+1701143700000,5.922,5.936,5.922,5.936,1468.4
+1701143760000,5.937,5.938,5.928,5.931,1751.4
+1701143820000,5.932,5.933,5.929,5.93,423.7
+1701143880000,5.93,5.934,5.929,5.93,851.7
+1701143940000,5.932,5.933,5.929,5.933,515.9
+1701144000000,5.933,5.936,5.927,5.927,1380.7
+1701144060000,5.928,5.931,5.923,5.923,1401.8
+1701144120000,5.922,5.922,5.912,5.915,884.1
+1701144180000,5.914,5.918,5.914,5.918,1793.1
+1701144240000,5.918,5.92,5.915,5.915,1056.1
+1701144300000,5.914,5.914,5.908,5.91,3903.5
+1701144360000,5.909,5.91,5.903,5.904,2603.5
+1701144420000,5.905,5.914,5.9,5.914,3347.0
+1701144480000,5.913,5.913,5.903,5.909,4718.3
+1701144540000,5.908,5.918,5.908,5.917,1642.8
+1701144600000,5.918,5.924,5.918,5.924,1313.0
+1701144660000,5.925,5.929,5.925,5.928,2319.0
+1701144720000,5.929,5.932,5.928,5.93,1607.8
+1701144780000,5.929,5.929,5.919,5.923,3812.0
+1701144840000,5.923,5.928,5.919,5.924,1905.8
+1701144900000,5.924,5.929,5.915,5.915,1952.3
+1701144960000,5.916,5.926,5.916,5.921,2125.0
+1701145020000,5.921,5.922,5.914,5.922,3350.5
+1701145080000,5.922,5.922,5.913,5.913,1926.7
+1701145140000,5.915,5.92,5.915,5.92,1385.3
+1701145200000,5.921,5.927,5.921,5.927,1736.2
+1701145260000,5.928,5.928,5.924,5.928,685.3
+1701145320000,5.929,5.93,5.924,5.924,524.6
+1701145380000,5.924,5.924,5.914,5.914,1553.5
+1701145440000,5.913,5.913,5.904,5.908,1774.8
+1701145500000,5.909,5.911,5.902,5.903,1732.5
+1701145560000,5.904,5.907,5.903,5.904,845.7
+1701145620000,5.905,5.913,5.901,5.909,1781.4
+1701145680000,5.907,5.907,5.898,5.902,3030.7
+1701145740000,5.901,5.901,5.899,5.901,352.0
+1701145800000,5.899,5.9,5.896,5.9,1629.9
+1701145860000,5.899,5.899,5.884,5.891,3738.5
+1701145920000,5.89,5.89,5.88,5.883,2527.1
+1701145980000,5.883,5.885,5.88,5.881,3200.0
+1701146040000,5.88,5.884,5.875,5.884,4756.6
+1701146100000,5.886,5.888,5.88,5.887,3395.4
+1701146160000,5.888,5.889,5.88,5.88,1718.6
+1701146220000,5.879,5.886,5.879,5.886,1074.8
+1701146280000,5.886,5.888,5.881,5.887,2529.3
+1701146340000,5.888,5.888,5.881,5.881,2109.5
+1701146400000,5.882,5.893,5.882,5.893,1448.6
+1701146460000,5.894,5.895,5.883,5.884,2693.3
+1701146520000,5.884,5.886,5.877,5.879,2169.0
+1701146580000,5.88,5.881,5.876,5.881,1626.0
+1701146640000,5.881,5.881,5.876,5.879,1190.2
+1701146700000,5.879,5.89,5.878,5.889,1135.1
+1701146760000,5.888,5.888,5.878,5.883,1687.9
+1701146820000,5.882,5.882,5.876,5.881,1235.8
+1701146880000,5.881,5.881,5.874,5.877,1366.7
+1701146940000,5.876,5.88,5.874,5.879,2972.0
+1701147000000,5.877,5.879,5.874,5.876,1650.6
+1701147060000,5.876,5.879,5.869,5.875,5342.4
+1701147120000,5.877,5.88,5.871,5.871,2309.6
+1701147180000,5.871,5.872,5.865,5.871,3254.8
+1701147240000,5.871,5.873,5.868,5.872,2188.8
+1701147300000,5.873,5.876,5.873,5.876,1407.1
+1701147360000,5.876,5.882,5.876,5.881,375.8
+1701147420000,5.88,5.88,5.872,5.874,1627.3
+1701147480000,5.874,5.88,5.873,5.88,900.8
+1701147540000,5.881,5.882,5.874,5.877,1327.7
+1701147600000,5.877,5.884,5.876,5.883,2131.2
+1701147660000,5.883,5.894,5.883,5.885,1956.8
+1701147720000,5.884,5.89,5.877,5.877,1651.1
+1701147780000,5.877,5.877,5.865,5.867,3091.3
+1701147840000,5.867,5.876,5.858,5.86,14141.4
+1701147900000,5.861,5.865,5.856,5.864,3108.6
+1701147960000,5.864,5.865,5.852,5.862,4620.2
+1701148020000,5.862,5.862,5.855,5.856,999.5
+1701148080000,5.856,5.857,5.841,5.843,4498.9
+1701148140000,5.844,5.846,5.836,5.84,4635.0
+1701148200000,5.839,5.839,5.832,5.832,3702.3
+1701148260000,5.832,5.846,5.832,5.839,3210.9
+1701148320000,5.837,5.848,5.837,5.848,2279.4
+1701148380000,5.848,5.859,5.847,5.853,4411.6
+1701148440000,5.852,5.857,5.847,5.856,4358.1
+1701148500000,5.855,5.857,5.844,5.855,9154.4
+1701148560000,5.855,5.86,5.847,5.858,6122.9
+1701148620000,5.859,5.867,5.859,5.866,4740.6
+1701148680000,5.866,5.866,5.861,5.864,1695.0
+1701148740000,5.864,5.866,5.862,5.863,1544.4
+1701148800000,5.863,5.863,5.85,5.852,5256.7
+1701148860000,5.853,5.859,5.843,5.847,4304.5
+1701148920000,5.846,5.846,5.833,5.84,2105.7
+1701148980000,5.839,5.839,5.833,5.835,2374.4
+1701149040000,5.835,5.837,5.83,5.831,3468.8
+1701149100000,5.832,5.835,5.83,5.833,1729.0
+1701149160000,5.834,5.841,5.834,5.84,2249.3
+1701149220000,5.84,5.84,5.836,5.839,850.6
+1701149280000,5.839,5.844,5.838,5.84,523.8
+1701149340000,5.841,5.846,5.841,5.841,779.3
+1701149400000,5.84,5.84,5.829,5.83,1494.4
+1701149460000,5.83,5.843,5.823,5.837,18783.3
+1701149520000,5.838,5.843,5.836,5.836,2636.7
+1701149580000,5.835,5.844,5.835,5.844,5605.5
+1701149640000,5.842,5.842,5.833,5.835,1145.5
+1701149700000,5.835,5.836,5.832,5.835,1571.2
+1701149760000,5.834,5.834,5.825,5.825,3072.9
+1701149820000,5.826,5.826,5.802,5.806,11374.4
+1701149880000,5.801,5.805,5.792,5.805,8579.8
+1701149940000,5.805,5.824,5.803,5.822,6600.5
+1701150000000,5.821,5.834,5.818,5.832,2093.7
+1701150060000,5.832,5.832,5.825,5.828,3229.2
+1701150120000,5.827,5.827,5.816,5.823,2441.5
+1701150180000,5.822,5.822,5.807,5.814,3373.2
+1701150240000,5.814,5.814,5.805,5.805,2209.1
+1701150300000,5.806,5.812,5.804,5.805,3325.4
+1701150360000,5.804,5.807,5.796,5.805,4053.2
+1701150420000,5.804,5.813,5.804,5.813,711.2
+1701150480000,5.814,5.816,5.79,5.791,9753.5
+1701150540000,5.793,5.806,5.793,5.799,3524.3
+1701150600000,5.798,5.806,5.798,5.804,2825.1
+1701150660000,5.805,5.805,5.795,5.801,2700.5
+1701150720000,5.803,5.809,5.803,5.805,1034.3
+1701150780000,5.806,5.823,5.806,5.82,3609.1
+1701150840000,5.818,5.818,5.803,5.803,2544.0
+1701150900000,5.804,5.812,5.804,5.812,1641.5
+1701150960000,5.812,5.818,5.812,5.814,1368.2
+1701151020000,5.814,5.814,5.806,5.809,1473.1
+1701151080000,5.808,5.81,5.803,5.803,2145.2
+1701151140000,5.803,5.806,5.798,5.798,2615.5
+1701151200000,5.799,5.801,5.786,5.786,5699.6
+1701151260000,5.786,5.791,5.778,5.791,5606.9
+1701151320000,5.792,5.803,5.791,5.801,1335.1
+1701151380000,5.801,5.811,5.793,5.806,4484.8
+1701151440000,5.807,5.819,5.804,5.808,12189.3
+1701151500000,5.808,5.81,5.795,5.795,5504.4
+1701151560000,5.796,5.796,5.792,5.792,930.7
+1701151620000,5.791,5.801,5.787,5.801,2737.1
+1701151680000,5.801,5.81,5.8,5.807,2064.2
+1701151740000,5.808,5.819,5.808,5.817,1746.5
+1701151800000,5.817,5.821,5.812,5.812,1883.0
+1701151860000,5.812,5.821,5.812,5.816,2397.6
+1701151920000,5.816,5.836,5.814,5.835,14025.8
+1701151980000,5.836,5.854,5.836,5.854,12945.5
+1701152040000,5.853,5.854,5.842,5.847,6097.1
+1701152100000,5.848,5.857,5.848,5.856,3133.4
+1701152160000,5.856,5.859,5.848,5.848,2738.4
+1701152220000,5.848,5.856,5.842,5.852,6011.5
+1701152280000,5.853,5.857,5.848,5.857,2404.3
+1701152340000,5.856,5.864,5.856,5.86,2926.3
+1701152400000,5.86,5.86,5.856,5.859,1042.7
+1701152460000,5.858,5.859,5.853,5.853,1121.9
+1701152520000,5.853,5.855,5.849,5.85,1208.6
+1701152580000,5.849,5.854,5.848,5.854,772.9
+1701152640000,5.856,5.857,5.852,5.857,634.3
+1701152700000,5.857,5.857,5.85,5.853,1905.8
+1701152760000,5.853,5.857,5.853,5.857,643.7
+1701152820000,5.855,5.859,5.854,5.858,517.6
+1701152880000,5.859,5.869,5.859,5.869,1173.9
+1701152940000,5.869,5.869,5.86,5.865,2916.5
+1701153000000,5.866,5.873,5.866,5.87,1112.8
+1701153060000,5.869,5.875,5.864,5.864,3175.9
+1701153120000,5.865,5.868,5.863,5.868,2944.8
+1701153180000,5.866,5.886,5.865,5.884,8428.9
+1701153240000,5.882,5.882,5.877,5.878,4764.7
+1701153300000,5.878,5.894,5.877,5.894,4363.9
+1701153360000,5.894,5.896,5.892,5.895,3233.5
+1701153420000,5.895,5.899,5.886,5.895,3709.1
+1701153480000,5.894,5.897,5.894,5.896,1663.1
+1701153540000,5.894,5.894,5.889,5.891,1602.4
+1701153600000,5.891,5.895,5.883,5.885,2926.9
+1701153660000,5.886,5.893,5.883,5.892,834.5
+1701153720000,5.892,5.896,5.892,5.892,936.9
+1701153780000,5.892,5.897,5.891,5.897,1415.4
+1701153840000,5.896,5.897,5.891,5.892,2357.2
+1701153900000,5.893,5.899,5.891,5.892,3807.5
+1701153960000,5.892,5.892,5.888,5.89,972.3
+1701154020000,5.89,5.891,5.888,5.888,1222.3
+1701154080000,5.889,5.892,5.887,5.889,1993.8
+1701154140000,5.889,5.889,5.884,5.886,654.1
+1701154200000,5.887,5.887,5.881,5.881,1138.5
+1701154260000,5.882,5.887,5.879,5.887,2623.5
+1701154320000,5.886,5.896,5.88,5.896,5189.7
+1701154380000,5.895,5.905,5.891,5.905,3387.0
+1701154440000,5.906,5.906,5.893,5.9,15975.9
+1701154500000,5.901,5.906,5.89,5.89,3601.7
+1701154560000,5.89,5.896,5.884,5.884,3582.5
+1701154620000,5.884,5.89,5.882,5.89,2453.1
+1701154680000,5.891,5.897,5.891,5.895,709.6
+1701154740000,5.894,5.895,5.887,5.888,2206.8
+1701154800000,5.889,5.893,5.883,5.89,5624.2
+1701154860000,5.89,5.898,5.89,5.893,2875.1
+1701154920000,5.894,5.895,5.881,5.889,2182.3
+1701154980000,5.889,5.905,5.887,5.888,8079.4
+1701155040000,5.888,5.898,5.888,5.896,3786.2
+1701155100000,5.895,5.896,5.889,5.891,1073.0
+1701155160000,5.893,5.899,5.888,5.89,9917.5
+1701155220000,5.89,5.895,5.888,5.895,2263.2
+1701155280000,5.896,5.896,5.882,5.883,1749.6
+1701155340000,5.884,5.892,5.884,5.887,3105.0
+1701155400000,5.886,5.886,5.868,5.871,6499.6
+1701155460000,5.869,5.874,5.862,5.865,5761.3
+1701155520000,5.865,5.869,5.861,5.865,2403.2
+1701155580000,5.864,5.866,5.859,5.86,1862.1
+1701155640000,5.859,5.865,5.852,5.863,5396.9
+1701155700000,5.863,5.866,5.862,5.865,2428.2
+1701155760000,5.864,5.868,5.856,5.864,4058.8
+1701155820000,5.863,5.864,5.855,5.855,1527.3
+1701155880000,5.855,5.856,5.852,5.854,1091.3
+1701155940000,5.855,5.857,5.852,5.854,1293.1
+1701156000000,5.853,5.855,5.839,5.853,14646.9
+1701156060000,5.854,5.857,5.853,5.855,1590.4
+1701156120000,5.856,5.857,5.848,5.851,1885.4
+1701156180000,5.851,5.858,5.843,5.848,4547.6
+1701156240000,5.846,5.847,5.842,5.843,1326.7
+1701156300000,5.844,5.846,5.837,5.837,1095.9
+1701156360000,5.836,5.839,5.835,5.837,4424.5
+1701156420000,5.839,5.845,5.83,5.831,5071.8
+1701156480000,5.831,5.832,5.822,5.831,1907.6
+1701156540000,5.83,5.83,5.819,5.83,3628.6
+1701156600000,5.829,5.841,5.829,5.838,3269.0
+1701156660000,5.838,5.84,5.835,5.84,935.5
+1701156720000,5.842,5.854,5.842,5.854,1297.3
+1701156780000,5.855,5.86,5.854,5.854,4651.8
+1701156840000,5.854,5.856,5.841,5.847,2740.0
+1701156900000,5.848,5.861,5.848,5.857,8173.4
+1701156960000,5.858,5.872,5.858,5.867,13858.8
+1701157020000,5.867,5.867,5.854,5.856,1842.7
+1701157080000,5.856,5.873,5.856,5.872,2581.5
+1701157140000,5.871,5.871,5.857,5.862,3314.7
+1701157200000,5.863,5.871,5.862,5.871,3156.3
+1701157260000,5.872,5.879,5.87,5.878,1631.4
+1701157320000,5.877,5.879,5.873,5.879,856.3
+1701157380000,5.879,5.882,5.877,5.88,3090.4
+1701157440000,5.881,5.885,5.881,5.885,801.2
+1701157500000,5.885,5.889,5.882,5.886,3213.8
+1701157560000,5.885,5.885,5.877,5.885,2104.2
+1701157620000,5.886,5.886,5.878,5.879,1034.2
+1701157680000,5.879,5.882,5.877,5.88,1423.6
+1701157740000,5.88,5.89,5.877,5.888,3277.2
+1701157800000,5.887,5.887,5.878,5.883,2536.1
+1701157860000,5.884,5.885,5.88,5.885,1464.3
+1701157920000,5.885,5.892,5.885,5.889,3396.1
+1701157980000,5.889,5.896,5.889,5.896,1416.1
+1701158040000,5.897,5.9,5.897,5.9,1667.6
+1701158100000,5.9,5.913,5.9,5.91,5153.0
+1701158160000,5.909,5.917,5.907,5.915,5206.2
+1701158220000,5.916,5.918,5.906,5.913,2269.7
+1701158280000,5.91,5.912,5.902,5.905,4265.8
+1701158340000,5.905,5.914,5.902,5.905,2638.7
+1701158400000,5.905,5.912,5.901,5.911,4304.6
+1701158460000,5.912,5.919,5.909,5.909,2747.7
+1701158520000,5.91,5.912,5.904,5.911,2092.6
+1701158580000,5.91,5.91,5.901,5.906,4610.0
+1701158640000,5.907,5.912,5.896,5.899,6483.9
+1701158700000,5.9,5.9,5.887,5.89,3647.2
+1701158760000,5.891,5.891,5.879,5.879,3702.9
+1701158820000,5.878,5.88,5.869,5.871,5866.2
+1701158880000,5.874,5.888,5.872,5.873,2432.6
+1701158940000,5.874,5.877,5.874,5.875,998.9
+1701159000000,5.875,5.876,5.87,5.874,1105.7
+1701159060000,5.875,5.886,5.875,5.88,1436.9
+1701159120000,5.882,5.888,5.881,5.887,1443.1
+1701159180000,5.887,5.887,5.874,5.88,4373.9
+1701159240000,5.881,5.881,5.874,5.875,2675.2
+1701159300000,5.875,5.877,5.866,5.87,2770.1
+1701159360000,5.87,5.87,5.863,5.863,875.9
+1701159420000,5.864,5.868,5.855,5.865,6761.4
+1701159480000,5.867,5.868,5.858,5.863,1701.2
+1701159540000,5.864,5.868,5.862,5.862,1603.5
+1701159600000,5.863,5.874,5.863,5.871,2430.7
+1701159660000,5.873,5.879,5.869,5.879,1149.8
+1701159720000,5.88,5.887,5.88,5.882,1330.9
+1701159780000,5.883,5.89,5.881,5.888,3327.8
+1701159840000,5.888,5.891,5.872,5.874,1670.4
+1701159900000,5.875,5.885,5.872,5.877,1854.6
+1701159960000,5.877,5.886,5.877,5.879,1367.4
+1701160020000,5.882,5.883,5.874,5.877,1341.9
+1701160080000,5.876,5.877,5.871,5.872,838.4
+1701160140000,5.873,5.881,5.871,5.881,1734.7
+1701160200000,5.881,5.884,5.871,5.881,1440.0
+1701160260000,5.882,5.898,5.882,5.888,1782.0
+1701160320000,5.889,5.894,5.887,5.892,1214.5
+1701160380000,5.893,5.896,5.893,5.895,1135.8
+1701160440000,5.897,5.898,5.894,5.895,1565.2
+1701160500000,5.894,5.898,5.893,5.897,2051.4
+1701160560000,5.895,5.9,5.888,5.896,6517.8
+1701160620000,5.894,5.897,5.886,5.896,2706.6
+1701160680000,5.895,5.899,5.889,5.89,1215.4
+1701160740000,5.89,5.895,5.887,5.891,1603.2
+1701160800000,5.891,5.894,5.886,5.887,926.2
+1701160860000,5.889,5.891,5.883,5.883,1006.1
+1701160920000,5.882,5.885,5.875,5.881,3387.6
+1701160980000,5.877,5.878,5.867,5.874,1840.1
+1701161040000,5.873,5.88,5.871,5.878,2952.4
+1701161100000,5.879,5.887,5.876,5.877,1933.7
+1701161160000,5.878,5.884,5.877,5.882,1566.4
+1701161220000,5.883,5.899,5.883,5.894,3906.4
+1701161280000,5.893,5.894,5.883,5.884,1089.4
+1701161340000,5.883,5.886,5.876,5.88,5580.8
+1701161400000,5.878,5.879,5.869,5.877,2278.2
+1701161460000,5.876,5.881,5.872,5.875,1047.7
+1701161520000,5.874,5.878,5.872,5.874,1778.4
+1701161580000,5.874,5.878,5.872,5.877,2340.2
+1701161640000,5.877,5.878,5.872,5.878,2596.6
+1701161700000,5.874,5.88,5.867,5.867,2530.8
+1701161760000,5.867,5.874,5.866,5.871,1468.4
+1701161820000,5.871,5.878,5.867,5.878,3113.5
+1701161880000,5.879,5.879,5.873,5.873,957.9
+1701161940000,5.873,5.876,5.87,5.876,1608.4
+1701162000000,5.877,5.886,5.876,5.878,2758.8
+1701162060000,5.877,5.889,5.874,5.889,1586.9
+1701162120000,5.889,5.896,5.887,5.888,1887.6
+1701162180000,5.89,5.895,5.886,5.89,2455.4
+1701162240000,5.89,5.89,5.883,5.883,1253.5
+1701162300000,5.885,5.886,5.882,5.886,2063.9
+1701162360000,5.888,5.888,5.873,5.873,1105.3
+1701162420000,5.873,5.882,5.873,5.879,3078.7
+1701162480000,5.879,5.882,5.877,5.879,859.3
+1701162540000,5.878,5.88,5.869,5.872,789.5
+1701162600000,5.873,5.877,5.866,5.875,1693.7
+1701162660000,5.874,5.879,5.874,5.879,72.5
+1701162720000,5.879,5.879,5.874,5.878,361.8
+1701162780000,5.879,5.885,5.879,5.883,1375.9
+1701162840000,5.883,5.889,5.883,5.889,840.0
+1701162900000,5.889,5.896,5.888,5.895,2298.0
+1701162960000,5.894,5.905,5.894,5.905,1826.1
+1701163020000,5.905,5.909,5.902,5.902,2059.7
+1701163080000,5.903,5.904,5.895,5.902,4725.7
+1701163140000,5.902,5.904,5.897,5.9,2588.1
+1701163200000,5.903,5.917,5.903,5.917,2496.6
+1701163260000,5.916,5.919,5.905,5.905,1898.6
+1701163320000,5.906,5.916,5.906,5.912,2432.8
+1701163380000,5.912,5.912,5.906,5.911,3187.3
+1701163440000,5.911,5.913,5.908,5.911,1358.6
+1701163500000,5.91,5.917,5.906,5.906,3971.3
+1701163560000,5.907,5.913,5.907,5.91,634.5
+1701163620000,5.911,5.915,5.908,5.911,4016.2
+1701163680000,5.911,5.915,5.911,5.912,1278.3
+1701163740000,5.913,5.918,5.913,5.916,974.0
+1701163800000,5.916,5.919,5.915,5.915,856.8
+1701163860000,5.917,5.918,5.914,5.915,686.6
+1701163920000,5.916,5.916,5.909,5.91,1818.3
+1701163980000,5.91,5.911,5.9,5.903,6281.8
+1701164040000,5.903,5.92,5.903,5.92,2016.0
+1701164100000,5.92,5.922,5.912,5.912,1137.0
+1701164160000,5.911,5.922,5.91,5.922,1416.2
+1701164220000,5.92,5.927,5.915,5.925,2596.9
+1701164280000,5.926,5.936,5.925,5.93,4047.2
+1701164340000,5.931,5.936,5.929,5.935,1647.7
+1701164400000,5.934,5.949,5.929,5.941,19046.6
+1701164460000,5.942,5.943,5.937,5.942,2121.8
+1701164520000,5.94,5.94,5.929,5.937,4458.5
+1701164580000,5.937,5.938,5.934,5.934,1083.2
+1701164640000,5.933,5.94,5.927,5.938,5274.4
+1701164700000,5.939,5.944,5.935,5.935,4547.4
+1701164760000,5.934,5.943,5.931,5.94,3981.1
+1701164820000,5.94,5.944,5.935,5.937,1822.3
+1701164880000,5.938,5.946,5.938,5.942,2865.6
+1701164940000,5.942,5.95,5.941,5.948,1645.8
+1701165000000,5.946,5.949,5.94,5.94,4136.8
+1701165060000,5.942,5.948,5.942,5.942,751.9
+1701165120000,5.943,5.943,5.934,5.935,1468.0
+1701165180000,5.935,5.941,5.934,5.934,5060.5
+1701165240000,5.935,5.938,5.931,5.935,1478.9
+1701165300000,5.936,5.94,5.935,5.937,1903.2
+1701165360000,5.935,5.938,5.927,5.93,3035.3
+1701165420000,5.929,5.933,5.927,5.932,1014.2
+1701165480000,5.93,5.933,5.926,5.93,1165.2
+1701165540000,5.931,5.931,5.921,5.927,3180.5
+1701165600000,5.927,5.931,5.926,5.927,1720.6
+1701165660000,5.926,5.928,5.921,5.924,1480.2
+1701165720000,5.924,5.925,5.914,5.919,2700.7
+1701165780000,5.919,5.919,5.91,5.912,3116.8
+1701165840000,5.914,5.914,5.902,5.907,3648.3
+1701165900000,5.906,5.911,5.904,5.908,1300.1
+1701165960000,5.908,5.911,5.906,5.906,1783.2
+1701166020000,5.908,5.912,5.905,5.909,2128.4
+1701166080000,5.91,5.914,5.91,5.911,1329.9
+1701166140000,5.912,5.914,5.911,5.911,1146.9
+1701166200000,5.912,5.915,5.908,5.914,1923.0
+1701166260000,5.913,5.914,5.91,5.91,1005.2
+1701166320000,5.911,5.915,5.909,5.914,2044.7
+1701166380000,5.914,5.916,5.911,5.913,1593.7
+1701166440000,5.914,5.925,5.914,5.925,1339.2
+1701166500000,5.925,5.935,5.924,5.935,1221.7
+1701166560000,5.935,5.937,5.934,5.935,759.4
+1701166620000,5.935,5.939,5.935,5.936,864.4
+1701166680000,5.936,5.938,5.933,5.938,2871.6
+1701166740000,5.937,5.939,5.928,5.932,1631.2
+1701166800000,5.933,5.937,5.929,5.93,1512.8
+1701166860000,5.929,5.931,5.928,5.928,1766.5
+1701166920000,5.927,5.933,5.927,5.93,1396.8
+1701166980000,5.93,5.93,5.918,5.918,1774.7
+1701167040000,5.918,5.927,5.918,5.919,2410.7
+1701167100000,5.92,5.927,5.92,5.92,1422.8
+1701167160000,5.919,5.922,5.908,5.909,1691.3
+1701167220000,5.909,5.914,5.905,5.91,2583.9
+1701167280000,5.911,5.911,5.906,5.911,1214.3
+1701167340000,5.912,5.913,5.908,5.912,376.3
+1701167400000,5.912,5.917,5.911,5.916,1024.7
+1701167460000,5.918,5.929,5.918,5.926,1345.6
+1701167520000,5.929,5.937,5.929,5.937,1100.1
+1701167580000,5.939,5.94,5.924,5.924,2538.7
+1701167640000,5.924,5.929,5.922,5.927,1921.1
+1701167700000,5.928,5.941,5.928,5.936,2427.4
+1701167760000,5.936,5.938,5.932,5.934,1982.6
+1701167820000,5.935,5.935,5.929,5.929,452.6
+1701167880000,5.929,5.938,5.929,5.937,980.0
+1701167940000,5.937,5.938,5.929,5.933,996.2
+1701168000000,5.932,5.938,5.931,5.936,1523.2
+1701168060000,5.936,5.939,5.932,5.939,1610.3
+1701168120000,5.939,5.941,5.931,5.931,2865.0
+1701168180000,5.932,5.935,5.932,5.934,860.7
+1701168240000,5.933,5.933,5.927,5.932,2236.6
+1701168300000,5.932,5.937,5.929,5.93,897.4
+1701168360000,5.929,5.935,5.929,5.932,1834.0
+1701168420000,5.931,5.931,5.927,5.928,1916.4
+1701168480000,5.928,5.935,5.927,5.928,1522.6
+1701168540000,5.928,5.929,5.922,5.924,1791.6
+1701168600000,5.924,5.925,5.92,5.922,849.4
+1701168660000,5.923,5.936,5.923,5.932,6936.1
+1701168720000,5.933,5.934,5.929,5.929,808.6
+1701168780000,5.928,5.928,5.923,5.924,1675.4
+1701168840000,5.925,5.929,5.923,5.929,828.2
+1701168900000,5.93,5.937,5.926,5.937,1526.2
+1701168960000,5.937,5.942,5.93,5.935,1963.1
+1701169020000,5.937,5.943,5.936,5.943,302.5
+1701169080000,5.944,5.951,5.941,5.948,1047.6
+1701169140000,5.949,5.964,5.949,5.959,5603.3
+1701169200000,5.959,5.963,5.956,5.957,3205.9
+1701169260000,5.957,5.958,5.952,5.954,2048.5
+1701169320000,5.953,5.963,5.953,5.963,3374.3
+1701169380000,5.962,5.971,5.96,5.97,2665.6
+1701169440000,5.97,5.971,5.968,5.969,4298.3
+1701169500000,5.968,5.977,5.967,5.97,8400.5
+1701169560000,5.97,5.97,5.964,5.966,7210.6
+1701169620000,5.966,5.975,5.962,5.962,4659.2
+1701169680000,5.963,5.964,5.96,5.964,2789.8
+1701169740000,5.962,5.964,5.958,5.959,2073.1
+1701169800000,5.958,5.964,5.957,5.957,2275.3
+1701169860000,5.957,5.968,5.955,5.964,3514.0
+1701169920000,5.967,5.967,5.962,5.966,1746.0
+1701169980000,5.967,5.967,5.959,5.961,3870.1
+1701170040000,5.962,5.965,5.959,5.963,1571.4
+1701170100000,5.963,5.964,5.956,5.962,2937.0
+1701170160000,5.962,5.97,5.962,5.969,1581.9
+1701170220000,5.97,5.977,5.969,5.972,5656.2
+1701170280000,5.971,5.978,5.97,5.978,1721.2
+1701170340000,5.977,5.977,5.974,5.976,716.0
+1701170400000,5.975,5.98,5.974,5.977,4459.3
+1701170460000,5.978,5.986,5.978,5.983,2999.6
+1701170520000,5.982,5.984,5.964,5.966,27191.1
+1701170580000,5.966,5.972,5.966,5.971,4502.1
+1701170640000,5.971,5.971,5.967,5.968,1313.5
+1701170700000,5.968,5.972,5.968,5.969,1568.2
+1701170760000,5.968,5.976,5.967,5.967,3882.5
+1701170820000,5.967,5.978,5.967,5.978,2875.8
+1701170880000,5.979,5.982,5.976,5.981,2138.5
+1701170940000,5.982,5.985,5.979,5.979,3443.6
+1701171000000,5.979,5.99,5.979,5.985,11760.9
+1701171060000,5.985,5.988,5.975,5.977,7858.4
+1701171120000,5.977,5.987,5.977,5.982,2834.3
+1701171180000,5.983,5.989,5.982,5.986,5642.2
+1701171240000,5.987,5.999,5.986,5.993,5380.6
+1701171300000,5.993,5.996,5.988,5.99,3925.1
+1701171360000,5.991,5.994,5.986,5.988,4248.3
+1701171420000,5.989,5.99,5.981,5.985,2864.7
+1701171480000,5.986,5.996,5.986,5.996,3146.6
+1701171540000,5.994,6.005,5.992,6.003,6985.9
+1701171600000,6.002,6.01,6.001,6.003,8384.1
+1701171660000,6.004,6.007,6.0,6.005,7328.5
+1701171720000,6.005,6.012,6.004,6.011,2816.7
+1701171780000,6.012,6.016,6.0,6.0,7986.1
+1701171840000,6.001,6.007,6.001,6.004,1802.2
+1701171900000,6.004,6.005,6.0,6.003,6064.8
+1701171960000,6.002,6.006,6.0,6.004,4236.8
+1701172020000,6.005,6.03,6.005,6.029,17542.2
+1701172080000,6.029,6.043,6.026,6.037,7062.4
+1701172140000,6.036,6.058,6.036,6.052,12709.2
+1701172200000,6.051,6.057,6.049,6.049,16077.5
+1701172260000,6.048,6.051,6.036,6.038,8415.8
+1701172320000,6.038,6.051,6.033,6.04,13507.0
+1701172380000,6.039,6.044,6.033,6.041,3789.0
+1701172440000,6.041,6.042,6.038,6.039,2694.4
+1701172500000,6.038,6.041,6.035,6.038,3453.1
+1701172560000,6.037,6.04,6.033,6.039,5112.4
+1701172620000,6.037,6.039,6.032,6.034,1373.2
+1701172680000,6.034,6.036,6.026,6.032,7357.1
+1701172740000,6.032,6.033,6.021,6.023,7988.0
+1701172800000,6.023,6.045,6.023,6.042,23928.9
+1701172860000,6.04,6.05,6.029,6.043,13009.7
+1701172920000,6.043,6.053,6.035,6.045,14559.2
+1701172980000,6.044,6.054,6.043,6.047,4200.9
+1701173040000,6.047,6.048,6.021,6.024,9676.5
+1701173100000,6.024,6.03,6.02,6.03,3754.9
+1701173160000,6.032,6.033,6.01,6.01,8505.4
+1701173220000,6.012,6.022,6.01,6.019,2826.2
+1701173280000,6.019,6.019,6.001,6.007,5222.5
+1701173340000,6.008,6.012,6.003,6.012,3245.1
+1701173400000,6.012,6.015,6.001,6.007,5001.0
+1701173460000,6.008,6.014,6.005,6.007,3818.6
+1701173520000,6.007,6.012,6.007,6.008,3032.1
+1701173580000,6.007,6.01,6.001,6.002,4189.4
+1701173640000,6.003,6.009,6.001,6.007,2630.9
+1701173700000,6.007,6.009,5.996,6.005,6684.6
+1701173760000,6.005,6.014,6.005,6.008,3948.1
+1701173820000,6.01,6.02,6.01,6.016,2011.7
+1701173880000,6.016,6.016,6.011,6.015,2445.5
+1701173940000,6.014,6.017,6.012,6.014,2473.6
+1701174000000,6.015,6.025,6.013,6.025,4072.2
+1701174060000,6.024,6.026,6.013,6.013,6416.1
+1701174120000,6.014,6.019,6.01,6.01,3001.6
+1701174180000,6.01,6.01,6.002,6.002,2549.0
+1701174240000,6.001,6.002,5.998,6.001,1601.7
+1701174300000,6.002,6.005,6.001,6.002,1154.1
+1701174360000,6.005,6.01,6.005,6.006,975.0
+1701174420000,6.006,6.012,6.005,6.009,2547.7
+1701174480000,6.008,6.024,6.007,6.021,8769.5
+1701174540000,6.023,6.023,6.017,6.017,1975.0
+1701174600000,6.016,6.017,6.007,6.007,907.1
+1701174660000,6.005,6.019,6.005,6.019,4085.0
+1701174720000,6.02,6.028,6.02,6.028,1334.6
+1701174780000,6.026,6.028,6.022,6.028,4466.0
+1701174840000,6.028,6.034,6.023,6.034,1308.4
+1701174900000,6.033,6.034,6.025,6.028,2786.0
+1701174960000,6.027,6.047,6.027,6.039,14408.6
+1701175020000,6.039,6.073,6.039,6.058,20474.6
+1701175080000,6.058,6.063,6.052,6.058,6454.0
+1701175140000,6.059,6.062,6.05,6.05,2160.6
+1701175200000,6.049,6.056,6.048,6.054,2266.2
+1701175260000,6.056,6.056,6.044,6.049,4229.2
+1701175320000,6.048,6.051,6.037,6.047,5033.7
+1701175380000,6.048,6.048,6.04,6.043,2234.8
+1701175440000,6.043,6.046,6.042,6.042,1510.8
+1701175500000,6.043,6.045,6.036,6.04,4014.6
+1701175560000,6.041,6.042,6.023,6.024,2419.4
+1701175620000,6.023,6.032,6.021,6.023,2870.8
+1701175680000,6.025,6.028,6.018,6.021,2902.3
+1701175740000,6.022,6.027,6.02,6.024,1832.1
+1701175800000,6.024,6.028,6.023,6.025,1391.3
+1701175860000,6.024,6.027,6.023,6.026,995.7
+1701175920000,6.026,6.027,6.016,6.017,1592.7
+1701175980000,6.018,6.031,6.018,6.03,5706.0
+1701176040000,6.029,6.044,6.029,6.043,5071.9
+1701176100000,6.043,6.045,6.037,6.037,2020.6
+1701176160000,6.039,6.039,6.027,6.027,1684.9
+1701176220000,6.028,6.036,6.028,6.034,1730.5
+1701176280000,6.034,6.039,6.028,6.03,1313.6
+1701176340000,6.028,6.03,6.025,6.03,823.4
+1701176400000,6.029,6.033,6.025,6.029,934.0
+1701176460000,6.029,6.035,6.016,6.016,3535.3
+1701176520000,6.016,6.021,6.01,6.012,3826.3
+1701176580000,6.013,6.014,6.001,6.005,8049.5
+1701176640000,6.006,6.007,6.001,6.002,1689.0
+1701176700000,6.004,6.007,5.996,6.003,13313.0
+1701176760000,6.002,6.002,5.988,5.993,10033.4
+1701176820000,5.994,5.994,5.968,5.983,19468.3
+1701176880000,5.982,5.989,5.982,5.989,3264.1
+1701176940000,5.987,5.987,5.981,5.984,1965.8
+1701177000000,5.985,5.996,5.985,5.996,3005.5
+1701177060000,5.997,6.0,5.995,5.997,3047.8
+1701177120000,5.996,5.998,5.991,5.996,2358.3
+1701177180000,5.996,6.001,5.996,5.998,8351.0
+1701177240000,5.998,6.009,5.996,6.006,3714.7
+1701177300000,6.007,6.009,6.001,6.007,4356.8
+1701177360000,6.009,6.017,6.006,6.017,4469.9
+1701177420000,6.017,6.024,6.014,6.024,2011.9
+1701177480000,6.022,6.022,6.013,6.016,4178.5
+1701177540000,6.015,6.017,6.007,6.007,2185.5
+1701177600000,6.007,6.018,6.007,6.018,4410.6
+1701177660000,6.017,6.017,6.01,6.012,1581.3
+1701177720000,6.013,6.015,6.01,6.011,1700.3
+1701177780000,6.011,6.017,6.008,6.01,5027.0
+1701177840000,6.012,6.025,6.012,6.023,5256.3
+1701177900000,6.021,6.027,6.021,6.027,2765.4
+1701177960000,6.025,6.033,6.025,6.03,2886.6
+1701178020000,6.029,6.039,6.019,6.024,12149.5
+1701178080000,6.022,6.025,6.018,6.02,1810.9
+1701178140000,6.02,6.024,6.018,6.023,1234.9
+1701178200000,6.024,6.041,6.02,6.039,3926.9
+1701178260000,6.039,6.052,6.032,6.051,10187.5
+1701178320000,6.049,6.055,6.042,6.051,5122.9
+1701178380000,6.05,6.057,6.048,6.056,6348.0
+1701178440000,6.056,6.063,6.055,6.058,4943.6
+1701178500000,6.058,6.061,6.049,6.049,4249.4
+1701178560000,6.05,6.058,6.048,6.057,2699.7
+1701178620000,6.056,6.056,6.043,6.051,4220.3
+1701178680000,6.05,6.053,6.043,6.047,3970.8
+1701178740000,6.047,6.055,6.047,6.051,1946.6
+1701178800000,6.051,6.056,6.048,6.05,5611.9
+1701178860000,6.05,6.05,6.04,6.042,2753.3
+1701178920000,6.043,6.058,6.043,6.048,6132.1
+1701178980000,6.049,6.051,6.041,6.05,2138.1
+1701179040000,6.05,6.055,6.047,6.053,2304.5
+1701179100000,6.053,6.053,6.047,6.051,1062.3
+1701179160000,6.051,6.072,6.049,6.064,10279.4
+1701179220000,6.063,6.073,6.06,6.063,7817.2
+1701179280000,6.063,6.063,6.048,6.053,6250.2
+1701179340000,6.052,6.052,6.048,6.05,1905.8
+1701179400000,6.05,6.051,6.044,6.044,1912.6
+1701179460000,6.046,6.059,6.046,6.055,1593.6
+1701179520000,6.056,6.058,6.053,6.058,2153.0
+1701179580000,6.058,6.076,6.058,6.07,7804.3
+1701179640000,6.069,6.082,6.069,6.081,7456.0
+1701179700000,6.079,6.079,6.068,6.072,2351.1
+1701179760000,6.072,6.076,6.066,6.069,3402.3
+1701179820000,6.07,6.071,6.064,6.07,2478.9
+1701179880000,6.07,6.072,6.067,6.071,1248.1
+1701179940000,6.071,6.073,6.065,6.067,1780.5
+1701180000000,6.067,6.074,6.067,6.074,2057.5
+1701180060000,6.073,6.077,6.067,6.067,3152.8
+1701180120000,6.067,6.068,6.053,6.059,6780.2
+1701180180000,6.059,6.061,6.047,6.053,6206.3
+1701180240000,6.054,6.055,6.045,6.053,4145.8
+1701180300000,6.054,6.059,6.052,6.054,2419.8
+1701180360000,6.054,6.054,6.045,6.048,2879.1
+1701180420000,6.049,6.05,6.042,6.047,5919.8
+1701180480000,6.046,6.057,6.043,6.057,4048.2
+1701180540000,6.054,6.054,6.047,6.049,1296.7
+1701180600000,6.05,6.051,6.047,6.048,3203.2
+1701180660000,6.049,6.051,6.041,6.047,5584.5
+1701180720000,6.047,6.051,6.042,6.043,6130.5
+1701180780000,6.042,6.051,6.041,6.05,3330.2
+1701180840000,6.049,6.055,6.048,6.055,1397.4
+1701180900000,6.055,6.056,6.048,6.049,3442.6
+1701180960000,6.05,6.051,6.035,6.043,4983.6
+1701181020000,6.042,6.042,6.037,6.041,3588.8
+1701181080000,6.042,6.042,6.037,6.041,1244.1
+1701181140000,6.039,6.042,6.036,6.041,1932.4
+1701181200000,6.041,6.056,6.041,6.05,4320.3
+1701181260000,6.05,6.051,6.047,6.047,1060.8
+1701181320000,6.046,6.051,6.044,6.047,2245.4
+1701181380000,6.046,6.046,6.041,6.042,2656.1
+1701181440000,6.042,6.055,6.04,6.053,3461.2
+1701181500000,6.053,6.064,6.053,6.061,4557.1
+1701181560000,6.061,6.067,6.059,6.063,2912.2
+1701181620000,6.063,6.067,6.053,6.054,5165.8
+1701181680000,6.053,6.056,6.047,6.048,2575.2
+1701181740000,6.05,6.053,6.047,6.049,2934.5
+1701181800000,6.05,6.052,6.037,6.041,2917.4
+1701181860000,6.041,6.06,6.039,6.06,4852.1
+1701181920000,6.058,6.06,6.054,6.058,744.1
+1701181980000,6.057,6.067,6.056,6.065,3939.5
+1701182040000,6.063,6.066,6.059,6.066,2553.2
+1701182100000,6.065,6.068,6.055,6.055,2441.5
+1701182160000,6.054,6.055,6.051,6.051,1525.6
+1701182220000,6.05,6.061,6.049,6.06,4078.4
+1701182280000,6.061,6.073,6.061,6.069,3985.5
+1701182340000,6.07,6.071,6.064,6.069,6029.5
+1701182400000,6.069,6.07,6.061,6.064,3003.1
+1701182460000,6.063,6.065,6.059,6.062,1509.3
+1701182520000,6.063,6.065,6.061,6.065,1008.0
+1701182580000,6.063,6.063,6.057,6.057,1063.0
+1701182640000,6.058,6.061,6.056,6.057,930.1
+1701182700000,6.058,6.063,6.054,6.055,2404.3
+1701182760000,6.055,6.056,6.047,6.053,4914.0
+1701182820000,6.052,6.056,6.043,6.053,1658.9
+1701182880000,6.054,6.059,6.054,6.058,1166.4
+1701182940000,6.058,6.058,6.049,6.05,1892.9
+1701183000000,6.05,6.05,6.042,6.046,4357.6
+1701183060000,6.047,6.049,6.04,6.045,3195.3
+1701183120000,6.044,6.044,6.039,6.039,2380.5
+1701183180000,6.04,6.057,6.039,6.049,4378.5
+1701183240000,6.049,6.052,6.042,6.043,2825.3
+1701183300000,6.043,6.044,6.037,6.041,3121.8
+1701183360000,6.041,6.042,6.036,6.038,2121.5
+1701183420000,6.037,6.039,6.03,6.036,3140.0
+1701183480000,6.037,6.046,6.037,6.044,2003.1
+1701183540000,6.045,6.045,6.032,6.036,7020.2
+1701183600000,6.035,6.041,5.974,5.998,76571.2
+1701183660000,5.999,6.009,5.993,6.002,18522.4
+1701183720000,6.003,6.01,5.997,6.008,12291.5
+1701183780000,6.007,6.018,6.007,6.018,6488.9
+1701183840000,6.016,6.025,6.016,6.022,4293.7
+1701183900000,6.022,6.028,6.022,6.025,6870.0
+1701183960000,6.026,6.027,6.02,6.022,8315.9
+1701184020000,6.022,6.029,6.019,6.021,4310.1
+1701184080000,6.02,6.024,6.017,6.022,2761.5
+1701184140000,6.022,6.025,6.021,6.023,781.5
+1701184200000,6.023,6.026,6.02,6.025,1905.5
+1701184260000,6.025,6.025,6.017,6.018,1328.5
+1701184320000,6.018,6.024,6.018,6.021,1941.0
+1701184380000,6.02,6.022,6.006,6.016,8219.5
+1701184440000,6.018,6.02,6.015,6.016,2056.1
+1701184500000,6.015,6.018,6.012,6.014,1518.4
+1701184560000,6.015,6.018,6.012,6.015,1600.5
+1701184620000,6.015,6.022,6.015,6.02,2185.6
+1701184680000,6.021,6.026,6.021,6.026,1114.7
+1701184740000,6.025,6.03,6.024,6.03,832.3
+1701184800000,6.028,6.028,6.018,6.022,3721.4
+1701184860000,6.022,6.033,6.022,6.031,4791.9
+1701184920000,6.031,6.044,6.03,6.038,4551.8
+1701184980000,6.043,6.044,6.037,6.039,4182.4
+1701185040000,6.039,6.047,6.038,6.044,3259.6
+1701185100000,6.044,6.044,6.033,6.034,1440.3
+1701185160000,6.033,6.044,6.032,6.043,2931.7
+1701185220000,6.044,6.047,6.033,6.039,5272.0
+1701185280000,6.039,6.04,6.033,6.038,1525.0
+1701185340000,6.037,6.039,6.028,6.028,3303.8
+1701185400000,6.028,6.028,6.013,6.015,3019.7
+1701185460000,6.015,6.018,6.009,6.013,3826.3
+1701185520000,6.012,6.013,6.002,6.007,1389.6
+1701185580000,6.006,6.018,6.004,6.011,3687.2
+1701185640000,6.012,6.021,6.008,6.021,2958.1
+1701185700000,6.022,6.024,6.017,6.024,3029.8
+1701185760000,6.024,6.028,6.015,6.025,7465.9
+1701185820000,6.023,6.023,6.01,6.012,1068.8
+1701185880000,6.011,6.015,6.0,6.009,5446.7
+1701185940000,6.009,6.011,6.0,6.01,1981.7
+1701186000000,6.01,6.018,6.009,6.018,2016.5
+1701186060000,6.02,6.023,6.018,6.023,1022.6
+1701186120000,6.023,6.047,6.023,6.046,3032.5
+1701186180000,6.045,6.062,6.043,6.05,9517.5
+1701186240000,6.049,6.054,6.048,6.05,2157.6
+1701186300000,6.05,6.063,6.046,6.061,6386.7
+1701186360000,6.06,6.062,6.05,6.054,4919.9
+1701186420000,6.053,6.056,6.041,6.041,5574.2
+1701186480000,6.041,6.042,6.034,6.038,2334.5
+1701186540000,6.039,6.058,6.039,6.058,3383.5
+1701186600000,6.055,6.068,6.051,6.065,5337.0
+1701186660000,6.063,6.07,6.059,6.059,2838.6
+1701186720000,6.061,6.063,6.051,6.052,5177.5
+1701186780000,6.051,6.058,6.049,6.058,5160.5
+1701186840000,6.055,6.064,6.055,6.057,1729.1
+1701186900000,6.058,6.068,6.05,6.063,10622.1
+1701186960000,6.062,6.063,6.056,6.058,5295.0
+1701187020000,6.057,6.064,6.055,6.064,1742.6
+1701187080000,6.064,6.068,6.06,6.064,1356.1
+1701187140000,6.063,6.071,6.062,6.068,3884.3
+1701187200000,6.068,6.071,6.065,6.071,2561.9
+1701187260000,6.07,6.083,6.067,6.072,12219.9
+1701187320000,6.072,6.074,6.059,6.065,7411.1
+1701187380000,6.064,6.072,6.059,6.068,7873.7
+1701187440000,6.067,6.067,6.061,6.063,3818.9
+1701187500000,6.062,6.063,6.056,6.056,3230.3
+1701187560000,6.057,6.061,6.052,6.053,2980.5
+1701187620000,6.053,6.064,6.052,6.064,2678.6
+1701187680000,6.065,6.067,6.058,6.058,2183.0
+1701187740000,6.059,6.059,6.053,6.056,2095.6
+1701187800000,6.056,6.058,6.049,6.05,4092.1
+1701187860000,6.049,6.051,6.031,6.043,11780.9
+1701187920000,6.042,6.048,6.038,6.042,6834.1
+1701187980000,6.042,6.046,6.034,6.039,5959.0
+1701188040000,6.04,6.043,6.039,6.043,1910.0
+1701188100000,6.042,6.047,6.042,6.046,2257.9
+1701188160000,6.047,6.05,6.04,6.045,2251.1
+1701188220000,6.045,6.05,6.04,6.04,2252.2
+1701188280000,6.04,6.058,6.04,6.056,1673.9
+1701188340000,6.056,6.059,6.046,6.053,3954.4
+1701188400000,6.052,6.052,6.046,6.052,1581.6
+1701188460000,6.054,6.064,6.054,6.058,2734.9
+1701188520000,6.056,6.056,6.048,6.053,2618.6
+1701188580000,6.053,6.053,6.036,6.037,2835.2
+1701188640000,6.037,6.042,6.037,6.04,3428.7
+1701188700000,6.04,6.046,6.039,6.044,1027.3
+1701188760000,6.043,6.043,6.037,6.042,459.1
+1701188820000,6.042,6.042,6.037,6.039,884.8
+1701188880000,6.038,6.041,6.033,6.038,1489.5
+1701188940000,6.038,6.042,6.034,6.042,3633.6
+1701189000000,6.042,6.046,6.041,6.043,2444.3
+1701189060000,6.045,6.067,6.043,6.058,5293.8
+1701189120000,6.057,6.062,6.052,6.057,1730.3
+1701189180000,6.057,6.06,6.053,6.056,1475.6
+1701189240000,6.055,6.058,6.052,6.056,958.7
+1701189300000,6.055,6.06,6.055,6.057,1843.7
+1701189360000,6.058,6.064,6.058,6.062,2362.5
+1701189420000,6.062,6.071,6.062,6.067,1849.2
+1701189480000,6.068,6.072,6.066,6.071,1433.6
+1701189540000,6.07,6.077,6.067,6.074,3944.5
+1701189600000,6.074,6.095,6.074,6.09,8067.9
+1701189660000,6.091,6.092,6.08,6.087,4579.2
+1701189720000,6.087,6.101,6.087,6.097,9444.4
+1701189780000,6.097,6.121,6.097,6.117,13992.7
+1701189840000,6.117,6.125,6.112,6.113,12308.7
+1701189900000,6.115,6.124,6.108,6.112,8101.8
+1701189960000,6.112,6.116,6.106,6.116,5071.1
+1701190020000,6.116,6.122,6.105,6.108,4365.2
+1701190080000,6.107,6.116,6.106,6.114,5392.2
+1701190140000,6.113,6.123,6.11,6.118,3673.4
+1701190200000,6.119,6.124,6.116,6.119,3781.6
+1701190260000,6.118,6.128,6.114,6.127,8140.2
+1701190320000,6.127,6.143,6.124,6.139,14639.4
+1701190380000,6.14,6.148,6.134,6.135,6370.0
+1701190440000,6.138,6.14,6.122,6.123,7723.7
+1701190500000,6.123,6.13,6.123,6.124,5068.3
+1701190560000,6.123,6.123,6.108,6.108,3205.4
+1701190620000,6.108,6.11,6.103,6.104,3892.5
+1701190680000,6.106,6.115,6.104,6.112,2853.4
+1701190740000,6.113,6.124,6.113,6.122,2225.2
+1701190800000,6.121,6.123,6.112,6.121,5491.2
+1701190860000,6.12,6.121,6.115,6.115,3091.1
+1701190920000,6.115,6.124,6.115,6.123,3466.0
+1701190980000,6.123,6.125,6.109,6.114,7731.4
+1701191040000,6.114,6.116,6.096,6.1,8308.6
+1701191100000,6.1,6.1,6.08,6.08,6533.3
+1701191160000,6.08,6.092,6.071,6.073,11362.4
+1701191220000,6.074,6.078,6.063,6.072,3664.1
+1701191280000,6.073,6.079,6.068,6.076,3093.6
+1701191340000,6.079,6.091,6.079,6.087,4246.5
+1701191400000,6.087,6.104,6.084,6.104,3011.0
+1701191460000,6.103,6.108,6.098,6.1,4683.2
+1701191520000,6.1,6.105,6.098,6.103,3542.8
+1701191580000,6.104,6.105,6.096,6.099,4402.1
+1701191640000,6.099,6.099,6.082,6.083,21802.0
+1701191700000,6.084,6.09,6.079,6.082,12161.1
+1701191760000,6.082,6.084,6.079,6.082,2104.7
+1701191820000,6.081,6.087,6.072,6.084,5622.3
+1701191880000,6.085,6.111,6.084,6.101,24467.3
+1701191940000,6.103,6.121,6.103,6.121,7450.7
+1701192000000,6.121,6.132,6.119,6.121,6540.3
+1701192060000,6.121,6.138,6.12,6.127,6418.6
+1701192120000,6.128,6.144,6.126,6.14,8130.7
+1701192180000,6.139,6.145,6.125,6.142,4453.3
+1701192240000,6.142,6.143,6.134,6.137,3656.0
+1701192300000,6.137,6.138,6.129,6.135,4426.3
+1701192360000,6.136,6.137,6.124,6.125,3288.8
+1701192420000,6.124,6.135,6.122,6.124,3172.8
+1701192480000,6.123,6.123,6.111,6.113,6551.7
+1701192540000,6.113,6.117,6.107,6.112,5169.2
+1701192600000,6.111,6.125,6.11,6.124,5979.0
+1701192660000,6.124,6.125,6.114,6.116,6018.4
+1701192720000,6.116,6.12,6.113,6.119,4342.5
+1701192780000,6.117,6.121,6.109,6.111,10190.4
+1701192840000,6.113,6.117,6.103,6.112,5447.4
+1701192900000,6.113,6.118,6.113,6.116,3477.7
+1701192960000,6.117,6.127,6.117,6.12,4637.1
+1701193020000,6.122,6.123,6.1,6.1,23758.7
+1701193080000,6.1,6.11,6.052,6.071,64535.8
+1701193140000,6.072,6.081,6.065,6.074,18984.0
+1701193200000,6.074,6.081,6.072,6.08,10941.8
+1701193260000,6.081,6.098,6.081,6.096,12048.9
+1701193320000,6.097,6.097,6.089,6.093,5887.7
+1701193380000,6.094,6.099,6.092,6.095,8246.9
+1701193440000,6.095,6.107,6.09,6.106,8305.5
+1701193500000,6.106,6.111,6.088,6.091,6577.4
+1701193560000,6.09,6.103,6.09,6.099,3710.6
+1701193620000,6.098,6.1,6.092,6.1,5976.9
+1701193680000,6.1,6.1,6.089,6.09,3423.1
+1701193740000,6.09,6.091,6.083,6.084,1971.2
+1701193800000,6.085,6.087,6.078,6.083,4615.6
+1701193860000,6.082,6.088,6.078,6.082,3802.0
+1701193920000,6.082,6.091,6.08,6.091,2349.7
+1701193980000,6.09,6.097,6.085,6.095,2512.0
+1701194040000,6.095,6.096,6.092,6.094,522.7
+1701194100000,6.095,6.103,6.095,6.096,2183.6
+1701194160000,6.097,6.104,6.097,6.1,2426.7
+1701194220000,6.1,6.101,6.092,6.092,3259.1
+1701194280000,6.093,6.096,6.082,6.093,2928.7
+1701194340000,6.092,6.094,6.088,6.092,1542.4
+1701194400000,6.092,6.099,6.089,6.095,2183.5
+1701194460000,6.097,6.105,6.089,6.094,3589.4
+1701194520000,6.095,6.099,6.082,6.085,5602.2
+1701194580000,6.085,6.087,6.073,6.073,2493.3
+1701194640000,6.075,6.077,6.069,6.07,3012.9
+1701194700000,6.071,6.082,6.069,6.081,7362.7
+1701194760000,6.082,6.085,6.081,6.083,3099.2
+1701194820000,6.082,6.09,6.073,6.088,9626.9
+1701194880000,6.087,6.091,6.081,6.09,3162.7
+1701194940000,6.091,6.098,6.09,6.096,1211.4
+1701195000000,6.097,6.105,6.096,6.103,4626.6
+1701195060000,6.104,6.104,6.093,6.093,1203.7
+1701195120000,6.093,6.096,6.087,6.087,3179.9
+1701195180000,6.088,6.094,6.086,6.091,2308.5
+1701195240000,6.091,6.096,6.088,6.096,4858.3
+1701195300000,6.096,6.096,6.086,6.092,2271.3
+1701195360000,6.092,6.094,6.08,6.083,2410.1
+1701195420000,6.083,6.093,6.083,6.092,1673.6
+1701195480000,6.094,6.1,6.093,6.098,2476.9
+1701195540000,6.1,6.103,6.097,6.103,1055.3
+1701195600000,6.104,6.105,6.094,6.099,12955.6
+1701195660000,6.1,6.1,6.083,6.085,9204.3
+1701195720000,6.084,6.084,6.073,6.075,3548.1
+1701195780000,6.076,6.079,6.076,6.079,2997.5
+1701195840000,6.08,6.087,6.075,6.081,8603.3
+1701195900000,6.08,6.086,6.075,6.083,3737.7
+1701195960000,6.084,6.089,6.084,6.089,3137.2
+1701196020000,6.088,6.09,6.086,6.088,1422.2
+1701196080000,6.088,6.09,6.085,6.087,2507.4
+1701196140000,6.088,6.091,6.077,6.077,2528.1
+1701196200000,6.077,6.082,6.062,6.064,16019.8
+1701196260000,6.063,6.071,6.055,6.058,5933.2
+1701196320000,6.057,6.065,6.057,6.063,2861.1
+1701196380000,6.062,6.069,6.062,6.067,5540.3
+1701196440000,6.067,6.071,6.065,6.07,3016.5
+1701196500000,6.07,6.079,6.069,6.076,4569.8
+1701196560000,6.075,6.075,6.065,6.073,4680.1
+1701196620000,6.074,6.081,6.074,6.078,3506.0
+1701196680000,6.077,6.077,6.064,6.068,3046.2
+1701196740000,6.068,6.071,6.065,6.071,1325.1
+1701196800000,6.071,6.078,6.066,6.074,1950.5
+1701196860000,6.075,6.078,6.075,6.075,755.3
+1701196920000,6.076,6.076,6.072,6.076,2253.5
+1701196980000,6.077,6.093,6.077,6.091,5768.9
+1701197040000,6.091,6.092,6.088,6.09,1302.9
+1701197100000,6.09,6.094,6.087,6.093,2602.9
+1701197160000,6.092,6.096,6.086,6.09,2089.5
+1701197220000,6.09,6.091,6.088,6.088,1444.1
+1701197280000,6.088,6.088,6.083,6.084,2079.9
+1701197340000,6.083,6.084,6.07,6.07,1316.3
+1701197400000,6.069,6.069,6.034,6.042,20090.7
+1701197460000,6.044,6.057,6.041,6.053,5202.4
+1701197520000,6.053,6.054,6.044,6.048,6497.0
+1701197580000,6.047,6.052,6.045,6.051,3317.3
+1701197640000,6.05,6.056,6.048,6.056,1802.0
+1701197700000,6.056,6.062,6.049,6.053,2637.7
+1701197760000,6.054,6.069,6.054,6.067,3977.8
+1701197820000,6.065,6.071,6.063,6.071,2929.1
+1701197880000,6.072,6.073,6.067,6.068,1503.6
+1701197940000,6.069,6.071,6.066,6.068,1937.4
+1701198000000,6.067,6.073,6.067,6.071,2649.9
+1701198060000,6.071,6.092,6.071,6.088,8085.2
+1701198120000,6.089,6.091,6.082,6.091,3058.1
+1701198180000,6.091,6.093,6.085,6.093,2025.5
+1701198240000,6.093,6.093,6.084,6.09,1948.6
+1701198300000,6.09,6.09,6.083,6.085,1898.1
+1701198360000,6.086,6.088,6.081,6.088,2835.5
+1701198420000,6.088,6.088,6.074,6.078,3284.9
+1701198480000,6.078,6.08,6.073,6.077,2287.1
+1701198540000,6.076,6.083,6.076,6.083,919.5
+1701198600000,6.083,6.086,6.078,6.086,2064.6
+1701198660000,6.087,6.094,6.086,6.093,2414.6
+1701198720000,6.092,6.099,6.09,6.095,2441.6
+1701198780000,6.096,6.096,6.084,6.089,5004.5
+1701198840000,6.087,6.087,6.079,6.086,3522.2
+1701198900000,6.086,6.092,6.084,6.084,2409.7
+1701198960000,6.084,6.088,6.08,6.083,2416.2
+1701199020000,6.082,6.082,6.075,6.08,2149.2
+1701199080000,6.08,6.085,6.08,6.083,432.1
+1701199140000,6.083,6.084,6.077,6.077,829.1
+1701199200000,6.078,6.083,6.075,6.081,1134.6
+1701199260000,6.082,6.086,6.082,6.086,906.0
+1701199320000,6.086,6.089,6.082,6.087,1042.8
+1701199380000,6.086,6.086,6.075,6.08,1677.7
+1701199440000,6.079,6.084,6.075,6.081,1205.8
+1701199500000,6.082,6.087,6.082,6.086,924.1
+1701199560000,6.086,6.087,6.082,6.086,1293.7
+1701199620000,6.086,6.089,6.08,6.084,1343.4
+1701199680000,6.083,6.083,6.08,6.082,358.2
+1701199740000,6.082,6.085,6.08,6.082,1555.5
+1701199800000,6.082,6.088,6.081,6.085,2479.4
+1701199860000,6.084,6.09,6.081,6.081,2081.8
+1701199920000,6.081,6.089,6.081,6.087,3068.7
+1701199980000,6.088,6.088,6.082,6.086,912.7
+1701200040000,6.085,6.088,6.085,6.087,324.3
+1701200100000,6.087,6.088,6.085,6.087,866.8
+1701200160000,6.087,6.103,6.084,6.1,2471.3
+1701200220000,6.1,6.102,6.092,6.092,1574.9
+1701200280000,6.093,6.1,6.093,6.098,3019.9
+1701200340000,6.098,6.099,6.096,6.098,1709.9
+1701200400000,6.098,6.118,6.092,6.112,7820.6
+1701200460000,6.111,6.133,6.111,6.131,8514.1
+1701200520000,6.132,6.137,6.125,6.126,5358.2
+1701200580000,6.127,6.13,6.12,6.12,4494.2
+1701200640000,6.119,6.123,6.113,6.121,5124.9
+1701200700000,6.121,6.121,6.111,6.116,2198.3
+1701200760000,6.115,6.119,6.108,6.108,3481.7
+1701200820000,6.109,6.116,6.106,6.116,2331.3
+1701200880000,6.115,6.115,6.108,6.113,2054.4
+1701200940000,6.113,6.121,6.113,6.116,4564.6
+1701201000000,6.116,6.12,6.112,6.117,2645.3
+1701201060000,6.118,6.121,6.116,6.118,1542.0
+1701201120000,6.119,6.121,6.113,6.117,4130.6
+1701201180000,6.116,6.116,6.107,6.109,3807.3
+1701201240000,6.11,6.116,6.109,6.115,1241.6
+1701201300000,6.114,6.116,6.109,6.111,680.1
+1701201360000,6.108,6.11,6.107,6.11,1273.5
+1701201420000,6.112,6.112,6.107,6.107,1313.9
+1701201480000,6.107,6.108,6.102,6.104,3258.9
+1701201540000,6.105,6.105,6.097,6.105,1404.4
+1701201600000,6.105,6.115,6.103,6.113,3075.8
+1701201660000,6.111,6.116,6.109,6.115,1498.7
+1701201720000,6.115,6.115,6.107,6.11,4537.1
+1701201780000,6.109,6.11,6.105,6.109,1259.9
+1701201840000,6.109,6.109,6.103,6.104,1975.8
+1701201900000,6.102,6.102,6.092,6.094,3927.8
+1701201960000,6.095,6.097,6.088,6.088,1909.6
+1701202020000,6.088,6.092,6.083,6.087,3536.5
+1701202080000,6.088,6.093,6.087,6.087,1042.2
+1701202140000,6.086,6.095,6.086,6.095,8650.5
+1701202200000,6.095,6.103,6.094,6.103,1818.7
+1701202260000,6.103,6.104,6.101,6.102,2055.7
+1701202320000,6.102,6.111,6.102,6.11,3495.3
+1701202380000,6.109,6.113,6.108,6.113,2158.9
+1701202440000,6.112,6.116,6.111,6.114,551.7
+1701202500000,6.114,6.115,6.107,6.109,3089.8
+1701202560000,6.111,6.115,6.109,6.112,3527.2
+1701202620000,6.111,6.111,6.109,6.11,303.2
+1701202680000,6.11,6.11,6.107,6.11,610.3
+1701202740000,6.111,6.114,6.11,6.114,548.2
+1701202800000,6.114,6.114,6.11,6.113,1070.9
+1701202860000,6.112,6.112,6.104,6.105,688.5
+1701202920000,6.106,6.111,6.106,6.11,1542.5
+1701202980000,6.109,6.109,6.103,6.104,559.6
+1701203040000,6.103,6.103,6.097,6.102,1819.1
+1701203100000,6.101,6.101,6.098,6.099,843.0
+1701203160000,6.1,6.1,6.096,6.098,1178.6
+1701203220000,6.099,6.099,6.094,6.096,1336.3
+1701203280000,6.096,6.098,6.094,6.097,748.3
+1701203340000,6.098,6.098,6.092,6.096,874.0
+1701203400000,6.095,6.095,6.089,6.091,1549.6
+1701203460000,6.089,6.09,6.085,6.087,773.5
+1701203520000,6.086,6.09,6.083,6.089,1671.4
+1701203580000,6.09,6.098,6.09,6.095,2728.7
+1701203640000,6.094,6.094,6.089,6.092,341.2
+1701203700000,6.093,6.102,6.093,6.102,3772.2
+1701203760000,6.103,6.108,6.103,6.104,1637.2
+1701203820000,6.104,6.11,6.104,6.109,768.2
+1701203880000,6.108,6.111,6.106,6.109,757.7
+1701203940000,6.11,6.113,6.107,6.113,337.8
+1701204000000,6.112,6.117,6.107,6.117,3389.7
+1701204060000,6.118,6.119,6.111,6.112,1911.6
+1701204120000,6.112,6.113,6.111,6.112,307.4
+1701204180000,6.112,6.114,6.11,6.111,1521.5
+1701204240000,6.11,6.119,6.11,6.119,366.5
+1701204300000,6.118,6.122,6.114,6.122,2077.5
+1701204360000,6.121,6.124,6.118,6.121,2496.7
+1701204420000,6.123,6.128,6.119,6.124,7667.4
+1701204480000,6.125,6.13,6.125,6.127,1994.3
+1701204540000,6.126,6.129,6.123,6.128,2438.4
+1701204600000,6.129,6.129,6.122,6.123,2739.1
+1701204660000,6.122,6.129,6.121,6.127,1267.9
+1701204720000,6.127,6.128,6.126,6.128,1861.0
+1701204780000,6.128,6.131,6.128,6.13,2513.8
+1701204840000,6.129,6.129,6.126,6.128,863.5
+1701204900000,6.128,6.136,6.128,6.129,2505.1
+1701204960000,6.129,6.132,6.128,6.13,1482.9
+1701205020000,6.13,6.13,6.127,6.129,460.4
+1701205080000,6.129,6.13,6.124,6.124,885.6
+1701205140000,6.123,6.13,6.123,6.127,1358.3
+1701205200000,6.127,6.132,6.122,6.124,2839.3
+1701205260000,6.125,6.13,6.12,6.127,2798.3
+1701205320000,6.126,6.129,6.118,6.122,1945.8
+1701205380000,6.121,6.122,6.118,6.121,1432.8
+1701205440000,6.119,6.124,6.115,6.124,1918.6
+1701205500000,6.123,6.123,6.117,6.122,3826.6
+1701205560000,6.122,6.122,6.115,6.115,1027.5
+1701205620000,6.115,6.12,6.115,6.116,1198.7
+1701205680000,6.115,6.115,6.111,6.111,719.1
+1701205740000,6.112,6.115,6.108,6.112,654.0
+1701205800000,6.11,6.113,6.109,6.11,418.0
+1701205860000,6.11,6.111,6.108,6.109,653.1
+1701205920000,6.111,6.113,6.109,6.109,1016.5
+1701205980000,6.108,6.109,6.106,6.108,2860.2
+1701206040000,6.109,6.109,6.105,6.108,517.0
+1701206100000,6.107,6.108,6.103,6.108,2042.9
+1701206160000,6.108,6.112,6.108,6.112,1947.2
+1701206220000,6.112,6.113,6.111,6.113,246.5
+1701206280000,6.113,6.114,6.109,6.111,1496.2
+1701206340000,6.111,6.112,6.106,6.106,569.1
+1701206400000,6.107,6.108,6.103,6.107,1534.1
+1701206460000,6.106,6.107,6.106,6.107,193.2
+1701206520000,6.107,6.108,6.101,6.101,765.4
+1701206580000,6.1,6.102,6.096,6.101,2181.2
+1701206640000,6.102,6.102,6.098,6.098,348.6
+1701206700000,6.098,6.098,6.095,6.096,836.6
+1701206760000,6.095,6.1,6.095,6.097,958.7
+1701206820000,6.098,6.101,6.096,6.096,553.2
+1701206880000,6.095,6.098,6.091,6.091,4372.3
+1701206940000,6.093,6.101,6.093,6.095,1964.8
+1701207000000,6.095,6.097,6.092,6.092,1352.0
+1701207060000,6.092,6.092,6.084,6.088,1706.8
+1701207120000,6.087,6.087,6.082,6.086,4771.5
+1701207180000,6.086,6.088,6.082,6.086,2977.0
+1701207240000,6.084,6.086,6.082,6.085,1456.0
+1701207300000,6.085,6.089,6.084,6.089,1194.9
+1701207360000,6.088,6.093,6.087,6.091,1811.7
+1701207420000,6.091,6.092,6.086,6.089,896.3
+1701207480000,6.088,6.088,6.081,6.081,1753.9
+1701207540000,6.081,6.084,6.078,6.084,1069.4
+1701207600000,6.082,6.087,6.082,6.084,648.3
+1701207660000,6.084,6.086,6.08,6.08,1012.7
+1701207720000,6.082,6.083,6.08,6.081,520.6
+1701207780000,6.081,6.082,6.078,6.08,1090.0
+1701207840000,6.08,6.082,6.076,6.076,2240.0
+1701207900000,6.076,6.076,6.057,6.072,24005.4
+1701207960000,6.073,6.075,6.069,6.073,1619.0
+1701208020000,6.073,6.076,6.07,6.075,3510.5
+1701208080000,6.075,6.079,6.074,6.076,2962.0
+1701208140000,6.075,6.076,6.07,6.07,906.3
+1701208200000,6.072,6.081,6.072,6.079,2819.5
+1701208260000,6.079,6.079,6.075,6.077,561.8
+1701208320000,6.078,6.081,6.076,6.08,2401.4
+1701208380000,6.08,6.091,6.08,6.088,3674.0
+1701208440000,6.089,6.091,6.085,6.085,1332.9
+1701208500000,6.084,6.088,6.084,6.088,980.4
+1701208560000,6.087,6.094,6.087,6.091,1901.7
+1701208620000,6.091,6.093,6.089,6.089,2229.6
+1701208680000,6.089,6.094,6.088,6.09,1719.0
+1701208740000,6.091,6.091,6.087,6.087,674.5
+1701208800000,6.086,6.092,6.082,6.083,4025.9
+1701208860000,6.084,6.088,6.08,6.083,1866.3
+1701208920000,6.083,6.088,6.079,6.08,1378.5
+1701208980000,6.08,6.08,6.076,6.078,1565.4
+1701209040000,6.076,6.076,6.069,6.07,1676.3
+1701209100000,6.07,6.076,6.069,6.075,1167.7
+1701209160000,6.076,6.082,6.075,6.079,1614.9
+1701209220000,6.079,6.081,6.076,6.081,2049.0
+1701209280000,6.081,6.086,6.081,6.086,281.9
+1701209340000,6.086,6.086,6.079,6.081,643.7
+1701209400000,6.082,6.09,6.082,6.09,1237.4
+1701209460000,6.09,6.092,6.083,6.092,2244.6
+1701209520000,6.092,6.094,6.09,6.093,917.7
+1701209580000,6.094,6.095,6.092,6.094,2070.7
+1701209640000,6.094,6.096,6.091,6.091,650.4
+1701209700000,6.09,6.095,6.088,6.092,3439.9
+1701209760000,6.092,6.092,6.09,6.09,1175.7
+1701209820000,6.092,6.097,6.092,6.097,309.2
+1701209880000,6.097,6.099,6.096,6.098,979.4
+1701209940000,6.099,6.099,6.098,6.098,162.4
+1701210000000,6.098,6.099,6.095,6.095,1438.1
+1701210060000,6.093,6.093,6.087,6.089,646.1
+1701210120000,6.088,6.088,6.08,6.08,1073.6
+1701210180000,6.079,6.079,6.072,6.072,1282.4
+1701210240000,6.073,6.082,6.073,6.081,1220.2
+1701210300000,6.081,6.083,6.081,6.081,994.0
+1701210360000,6.081,6.082,6.077,6.077,1015.1
+1701210420000,6.077,6.084,6.077,6.083,1568.3
+1701210480000,6.084,6.085,6.082,6.082,1046.5
+1701210540000,6.081,6.085,6.08,6.085,1049.3
+1701210600000,6.085,6.085,6.083,6.083,751.1
+1701210660000,6.082,6.083,6.08,6.082,733.4
+1701210720000,6.083,6.083,6.081,6.081,233.9
+1701210780000,6.081,6.081,6.075,6.075,1256.5
+1701210840000,6.076,6.077,6.052,6.061,19776.8
+1701210900000,6.061,6.069,6.059,6.065,3058.2
+1701210960000,6.065,6.067,6.065,6.067,158.0
+1701211020000,6.068,6.073,6.068,6.072,1706.7
+1701211080000,6.072,6.072,6.068,6.068,1206.5
+1701211140000,6.069,6.073,6.069,6.072,1592.5
+1701211200000,6.073,6.074,6.072,6.073,583.0
+1701211260000,6.074,6.075,6.073,6.073,803.5
+1701211320000,6.073,6.073,6.072,6.072,64.8
+1701211380000,6.073,6.073,6.066,6.066,938.3
+1701211440000,6.067,6.068,6.064,6.064,2029.1
+1701211500000,6.064,6.064,6.059,6.061,2048.4
+1701211560000,6.061,6.066,6.058,6.066,1058.6
+1701211620000,6.066,6.069,6.066,6.069,921.2
+1701211680000,6.07,6.07,6.068,6.068,746.8
+1701211740000,6.068,6.07,6.068,6.07,488.3
+1701211800000,6.069,6.069,6.058,6.058,1740.0
+1701211860000,6.059,6.059,6.044,6.047,2964.2
+1701211920000,6.047,6.047,6.018,6.029,14334.3
+1701211980000,6.03,6.041,6.03,6.041,3654.7
+1701212040000,6.041,6.048,6.041,6.048,1091.1
+1701212100000,6.048,6.056,6.048,6.056,2092.9
+1701212160000,6.056,6.061,6.056,6.061,8471.0
+1701212220000,6.062,6.063,6.057,6.06,4173.3
+1701212280000,6.061,6.062,6.052,6.052,3147.8
+1701212340000,6.053,6.06,6.053,6.06,1065.7
+1701212400000,6.06,6.067,6.059,6.061,2878.4
+1701212460000,6.061,6.061,6.054,6.059,2766.5
+1701212520000,6.057,6.061,6.056,6.059,1958.7
+1701212580000,6.06,6.061,6.055,6.056,2320.7
+1701212640000,6.058,6.061,6.055,6.059,1674.1
+1701212700000,6.058,6.061,6.056,6.058,2202.5
+1701212760000,6.058,6.062,6.055,6.062,1867.4
+1701212820000,6.063,6.073,6.063,6.073,4319.0
+1701212880000,6.073,6.073,6.07,6.071,1573.4
+1701212940000,6.071,6.074,6.07,6.074,858.1
+1701213000000,6.075,6.078,6.072,6.078,3119.7
+1701213060000,6.078,6.087,6.077,6.087,1249.0
+1701213120000,6.087,6.087,6.08,6.083,885.8
+1701213180000,6.082,6.086,6.082,6.082,1399.1
+1701213240000,6.083,6.083,6.079,6.083,1748.2
+1701213300000,6.082,6.083,6.074,6.076,1639.7
+1701213360000,6.077,6.09,6.077,6.09,2213.4
+1701213420000,6.09,6.091,6.087,6.09,848.5
+1701213480000,6.09,6.09,6.085,6.087,1586.3
+1701213540000,6.087,6.091,6.085,6.087,3243.6
+1701213600000,6.089,6.092,6.088,6.092,2433.4
+1701213660000,6.092,6.092,6.088,6.089,1397.0
+1701213720000,6.09,6.092,6.082,6.088,2236.7
+1701213780000,6.087,6.087,6.081,6.084,1023.0
+1701213840000,6.084,6.086,6.082,6.084,729.8
+1701213900000,6.083,6.088,6.081,6.088,1837.9
+1701213960000,6.09,6.09,6.078,6.08,2627.1
+1701214020000,6.08,6.083,6.079,6.081,3053.8
+1701214080000,6.082,6.083,6.08,6.08,1433.3
+1701214140000,6.079,6.084,6.075,6.084,1237.9
+1701214200000,6.084,6.087,6.076,6.076,1615.1
+1701214260000,6.078,6.08,6.074,6.08,968.0
+1701214320000,6.08,6.08,6.071,6.071,1080.4
+1701214380000,6.07,6.08,6.07,6.08,2826.9
+1701214440000,6.079,6.081,6.076,6.078,3478.9
+1701214500000,6.078,6.082,6.074,6.077,1237.2
+1701214560000,6.077,6.08,6.072,6.078,2674.7
+1701214620000,6.078,6.078,6.068,6.074,3151.9
+1701214680000,6.072,6.072,6.058,6.058,5623.2
+1701214740000,6.059,6.07,6.058,6.067,1396.7
+1701214800000,6.067,6.073,6.067,6.072,699.8
+1701214860000,6.073,6.076,6.071,6.076,197.6
+1701214920000,6.076,6.085,6.076,6.085,823.6
+1701214980000,6.087,6.088,6.08,6.083,2043.6
+1701215040000,6.083,6.084,6.081,6.083,572.6
+1701215100000,6.084,6.088,6.081,6.085,2088.3
+1701215160000,6.086,6.09,6.085,6.088,1770.0
+1701215220000,6.089,6.089,6.077,6.084,3484.3
+1701215280000,6.084,6.09,6.084,6.089,1218.3
+1701215340000,6.09,6.093,6.087,6.092,2261.7
+1701215400000,6.091,6.092,6.084,6.084,2281.5
+1701215460000,6.084,6.089,6.084,6.087,638.4
+1701215520000,6.088,6.094,6.084,6.093,2032.0
+1701215580000,6.093,6.095,6.089,6.09,685.8
+1701215640000,6.09,6.096,6.09,6.091,1252.7
+1701215700000,6.091,6.098,6.091,6.098,1956.4
+1701215760000,6.097,6.099,6.095,6.099,1030.9
+1701215820000,6.098,6.1,6.096,6.098,1078.1
+1701215880000,6.099,6.101,6.097,6.101,1153.3
+1701215940000,6.102,6.102,6.096,6.097,1060.0
+1701216000000,6.098,6.109,6.095,6.106,9647.7
+1701216060000,6.107,6.11,6.105,6.108,3144.3
+1701216120000,6.11,6.116,6.107,6.108,9259.9
+1701216180000,6.107,6.107,6.091,6.101,4196.5
+1701216240000,6.102,6.104,6.098,6.102,2470.0
+1701216300000,6.101,6.101,6.09,6.095,2730.9
+1701216360000,6.095,6.095,6.083,6.084,2592.9
+1701216420000,6.083,6.084,6.069,6.069,11167.5
+1701216480000,6.068,6.075,6.065,6.073,2597.9
+1701216540000,6.073,6.084,6.073,6.081,878.6
+1701216600000,6.08,6.082,6.073,6.077,3199.1
+1701216660000,6.078,6.087,6.072,6.08,4320.4
+1701216720000,6.08,6.082,6.072,6.078,1181.8
+1701216780000,6.078,6.08,6.073,6.073,1426.9
+1701216840000,6.073,6.075,6.066,6.066,3490.8
+1701216900000,6.066,6.071,6.053,6.054,3208.2
+1701216960000,6.055,6.075,6.054,6.073,4357.4
+1701217020000,6.073,6.085,6.063,6.074,4532.2
+1701217080000,6.073,6.082,6.068,6.072,7336.7
+1701217140000,6.073,6.082,6.073,6.08,1944.8
+1701217200000,6.079,6.084,6.074,6.076,2477.9
+1701217260000,6.077,6.08,6.077,6.078,1048.9
+1701217320000,6.08,6.09,6.08,6.09,1443.6
+1701217380000,6.09,6.091,6.088,6.091,1103.8
+1701217440000,6.09,6.09,6.087,6.088,571.2
+1701217500000,6.088,6.089,6.084,6.089,760.3
+1701217560000,6.089,6.089,6.08,6.089,1897.6
+1701217620000,6.089,6.091,6.087,6.089,608.5
+1701217680000,6.088,6.089,6.08,6.087,4048.2
+1701217740000,6.089,6.092,6.085,6.087,1566.1
+1701217800000,6.088,6.092,6.086,6.088,2362.5
+1701217860000,6.089,6.097,6.087,6.097,1349.7
+1701217920000,6.097,6.103,6.097,6.1,1273.8
+1701217980000,6.1,6.112,6.1,6.112,7793.7
+1701218040000,6.113,6.122,6.113,6.119,1435.6
+1701218100000,6.12,6.123,6.112,6.119,2145.1
+1701218160000,6.119,6.125,6.118,6.125,2712.6
+1701218220000,6.126,6.132,6.124,6.126,3230.5
+1701218280000,6.126,6.128,6.121,6.122,924.5
+1701218340000,6.123,6.129,6.121,6.126,3156.4
+1701218400000,6.126,6.131,6.125,6.13,1302.8
+1701218460000,6.13,6.131,6.125,6.129,2012.2
+1701218520000,6.128,6.136,6.127,6.135,1144.3
+1701218580000,6.135,6.135,6.119,6.124,5787.2
+1701218640000,6.124,6.132,6.124,6.127,840.8
+1701218700000,6.128,6.131,6.125,6.125,1290.4
+1701218760000,6.125,6.127,6.119,6.126,5747.1
+1701218820000,6.126,6.126,6.123,6.126,601.4
+1701218880000,6.126,6.131,6.124,6.13,2329.8
+1701218940000,6.131,6.131,6.12,6.12,1671.3
+1701219000000,6.121,6.129,6.121,6.123,3202.4
+1701219060000,6.123,6.125,6.119,6.123,2057.2
+1701219120000,6.123,6.134,6.122,6.134,1808.2
+1701219180000,6.134,6.142,6.133,6.139,12448.4
+1701219240000,6.14,6.14,6.132,6.132,1993.5
+1701219300000,6.131,6.134,6.121,6.122,2871.0
+1701219360000,6.123,6.129,6.118,6.123,2995.5
+1701219420000,6.124,6.126,6.122,6.125,998.3
+1701219480000,6.124,6.13,6.122,6.13,808.4
+1701219540000,6.129,6.129,6.124,6.127,528.9
+1701219600000,6.128,6.136,6.128,6.133,2305.0
+1701219660000,6.133,6.139,6.133,6.139,1336.5
+1701219720000,6.139,6.147,6.137,6.142,6035.1
+1701219780000,6.142,6.148,6.142,6.143,2931.5
+1701219840000,6.142,6.143,6.136,6.14,2548.7
+1701219900000,6.14,6.145,6.124,6.125,5374.8
+1701219960000,6.125,6.125,6.119,6.121,3548.4
+1701220020000,6.122,6.123,6.112,6.119,1488.9
+1701220080000,6.119,6.12,6.113,6.116,1202.1
+1701220140000,6.117,6.119,6.116,6.116,1205.4
+1701220200000,6.115,6.126,6.113,6.123,3033.7
+1701220260000,6.122,6.122,6.114,6.116,1464.8
+1701220320000,6.117,6.121,6.117,6.118,1493.8
+1701220380000,6.119,6.122,6.113,6.115,1613.4
+1701220440000,6.115,6.115,6.11,6.112,1873.1
+1701220500000,6.112,6.116,6.102,6.102,1391.7
+1701220560000,6.102,6.103,6.096,6.1,3603.1
+1701220620000,6.1,6.101,6.096,6.101,1240.6
+1701220680000,6.102,6.105,6.101,6.103,2549.9
+1701220740000,6.106,6.111,6.105,6.111,1381.5
+1701220800000,6.11,6.115,6.098,6.1,5349.5
+1701220860000,6.099,6.107,6.099,6.105,1867.3
+1701220920000,6.106,6.109,6.105,6.105,1034.8
+1701220980000,6.105,6.106,6.102,6.104,896.1
+1701221040000,6.103,6.107,6.103,6.107,589.9
+1701221100000,6.107,6.109,6.102,6.102,944.2
+1701221160000,6.103,6.109,6.103,6.107,546.1
+1701221220000,6.108,6.11,6.108,6.109,701.6
+1701221280000,6.11,6.118,6.11,6.118,602.2
+1701221340000,6.119,6.123,6.113,6.118,4033.4
+1701221400000,6.118,6.12,6.115,6.116,1348.7
+1701221460000,6.116,6.119,6.115,6.117,1132.0
+1701221520000,6.118,6.12,6.117,6.119,980.8
+1701221580000,6.117,6.119,6.116,6.118,1759.7
+1701221640000,6.117,6.117,6.111,6.113,1397.7
+1701221700000,6.113,6.115,6.099,6.104,3418.5
+1701221760000,6.103,6.107,6.096,6.1,5412.6
+1701221820000,6.099,6.1,6.097,6.098,964.3
+1701221880000,6.099,6.101,6.097,6.099,2258.2
+1701221940000,6.099,6.105,6.098,6.103,3841.8
+1701222000000,6.103,6.105,6.098,6.1,1513.4
+1701222060000,6.099,6.101,6.098,6.099,845.2
+1701222120000,6.1,6.102,6.095,6.097,976.6
+1701222180000,6.098,6.1,6.098,6.099,901.9
+1701222240000,6.1,6.102,6.096,6.097,1538.4
+1701222300000,6.097,6.099,6.081,6.083,9572.0
+1701222360000,6.083,6.085,6.083,6.085,1025.0
+1701222420000,6.085,6.087,6.084,6.086,480.4
+1701222480000,6.087,6.088,6.083,6.084,2229.5
+1701222540000,6.083,6.083,6.073,6.076,2833.0
+1701222600000,6.076,6.076,6.071,6.076,2004.2
+1701222660000,6.075,6.075,6.072,6.075,2090.0
+1701222720000,6.076,6.082,6.076,6.078,1449.2
+1701222780000,6.079,6.085,6.079,6.082,1081.3
+1701222840000,6.082,6.087,6.081,6.087,727.1
+1701222900000,6.084,6.092,6.084,6.092,1206.1
+1701222960000,6.09,6.09,6.085,6.087,1476.9
+1701223020000,6.087,6.087,6.083,6.087,457.2
+1701223080000,6.086,6.086,6.081,6.082,485.6
+1701223140000,6.082,6.083,6.08,6.081,608.0
+1701223200000,6.083,6.088,6.077,6.077,2167.9
+1701223260000,6.078,6.081,6.077,6.08,1365.1
+1701223320000,6.08,6.08,6.076,6.076,724.4
+1701223380000,6.076,6.077,6.071,6.072,2573.2
+1701223440000,6.072,6.073,6.067,6.069,3002.5
+1701223500000,6.069,6.072,6.068,6.068,2108.9
+1701223560000,6.067,6.067,6.061,6.062,2214.9
+1701223620000,6.062,6.065,6.061,6.065,767.9
+1701223680000,6.066,6.071,6.066,6.07,1750.5
+1701223740000,6.07,6.076,6.07,6.073,1393.9
+1701223800000,6.073,6.081,6.073,6.081,1226.3
+1701223860000,6.08,6.086,6.079,6.083,2304.1
+1701223920000,6.084,6.086,6.084,6.086,937.7
+1701223980000,6.086,6.095,6.086,6.093,1238.2
+1701224040000,6.092,6.093,6.091,6.091,937.7
+1701224100000,6.09,6.101,6.089,6.101,3463.7
+1701224160000,6.1,6.104,6.093,6.096,2520.8
+1701224220000,6.096,6.097,6.092,6.092,1705.1
+1701224280000,6.093,6.094,6.085,6.085,574.7
+1701224340000,6.083,6.084,6.08,6.081,1908.0
+1701224400000,6.081,6.082,6.077,6.081,2048.0
+1701224460000,6.081,6.083,6.079,6.08,428.9
+1701224520000,6.08,6.084,6.079,6.084,183.7
+1701224580000,6.083,6.083,6.077,6.077,424.6
+1701224640000,6.077,6.081,6.077,6.081,855.4
+1701224700000,6.082,6.088,6.082,6.088,1180.5
+1701224760000,6.089,6.09,6.088,6.09,479.7
+1701224820000,6.09,6.092,6.089,6.091,224.9
+1701224880000,6.09,6.094,6.088,6.094,1595.0
+1701224940000,6.093,6.093,6.09,6.09,240.8
+1701225000000,6.089,6.09,6.079,6.081,1167.3
+1701225060000,6.081,6.082,6.077,6.078,240.7
+1701225120000,6.078,6.079,6.073,6.074,779.0
+1701225180000,6.073,6.073,6.064,6.067,3171.2
+1701225240000,6.067,6.074,6.066,6.072,2308.8
+1701225300000,6.072,6.081,6.067,6.074,5634.2
+1701225360000,6.073,6.077,6.066,6.077,1608.6
+1701225420000,6.074,6.075,6.07,6.073,582.2
+1701225480000,6.071,6.071,6.066,6.069,619.3
+1701225540000,6.07,6.079,6.07,6.079,251.2
+1701225600000,6.08,6.084,6.08,6.083,2502.2
+1701225660000,6.083,6.085,6.081,6.082,1174.6
+1701225720000,6.082,6.085,6.081,6.084,756.5
+1701225780000,6.085,6.085,6.082,6.082,218.2
+1701225840000,6.082,6.084,6.079,6.082,1389.9
+1701225900000,6.082,6.085,6.079,6.08,3170.9
+1701225960000,6.08,6.081,6.079,6.08,10756.9
+1701226020000,6.079,6.079,6.065,6.066,9234.8
+1701226080000,6.066,6.073,6.066,6.071,1936.4
+1701226140000,6.072,6.08,6.072,6.08,1595.1
+1701226200000,6.079,6.082,6.079,6.082,986.3
+1701226260000,6.082,6.082,6.074,6.075,2548.1
+1701226320000,6.076,6.08,6.076,6.079,1058.2
+1701226380000,6.079,6.081,6.078,6.081,514.2
+1701226440000,6.08,6.08,6.072,6.078,2838.9
+1701226500000,6.078,6.082,6.078,6.08,1201.2
+1701226560000,6.081,6.086,6.081,6.086,1272.9
+1701226620000,6.086,6.087,6.082,6.082,926.6
+1701226680000,6.083,6.086,6.079,6.08,915.4
+1701226740000,6.08,6.085,6.079,6.081,1021.9
+1701226800000,6.08,6.083,6.075,6.075,725.8
+1701226860000,6.074,6.079,6.073,6.079,1061.4
+1701226920000,6.08,6.086,6.08,6.084,615.5
+1701226980000,6.084,6.084,6.078,6.078,301.4
+1701227040000,6.078,6.079,6.07,6.07,1013.3
+1701227100000,6.07,6.07,6.064,6.068,3645.2
+1701227160000,6.069,6.071,6.066,6.066,1826.2
+1701227220000,6.069,6.072,6.061,6.065,2023.8
+1701227280000,6.065,6.07,6.062,6.067,1345.8
+1701227340000,6.067,6.068,6.06,6.068,3677.8
+1701227400000,6.069,6.075,6.067,6.071,3168.3
+1701227460000,6.071,6.074,6.07,6.074,1137.4
+1701227520000,6.074,6.077,6.073,6.077,651.7
+1701227580000,6.077,6.082,6.077,6.081,704.1
+1701227640000,6.082,6.086,6.081,6.081,1910.8
+1701227700000,6.081,6.083,6.078,6.083,1121.9
+1701227760000,6.082,6.085,6.079,6.081,2658.5
+1701227820000,6.079,6.082,6.079,6.082,971.8
+1701227880000,6.082,6.082,6.076,6.078,1989.3
+1701227940000,6.077,6.077,6.077,6.077,69.1
+1701228000000,6.078,6.083,6.077,6.077,1868.0
+1701228060000,6.076,6.08,6.076,6.08,865.9
+1701228120000,6.079,6.086,6.079,6.081,545.0
+1701228180000,6.081,6.083,6.078,6.08,506.6
+1701228240000,6.079,6.079,6.076,6.077,818.4
+1701228300000,6.078,6.08,6.071,6.073,1298.3
+1701228360000,6.073,6.073,6.063,6.066,9317.7
+1701228420000,6.067,6.075,6.067,6.07,4339.9
+1701228480000,6.071,6.074,6.069,6.069,831.6
+1701228540000,6.068,6.072,6.068,6.071,608.4
+1701228600000,6.072,6.078,6.071,6.077,2859.5
+1701228660000,6.076,6.076,6.069,6.072,1032.2
+1701228720000,6.072,6.076,6.072,6.072,729.1
+1701228780000,6.071,6.072,6.07,6.072,1545.3
+1701228840000,6.073,6.073,6.067,6.067,1241.5
+1701228900000,6.068,6.068,6.056,6.061,3374.6
+1701228960000,6.061,6.064,6.059,6.06,593.0
+1701229020000,6.059,6.059,6.04,6.048,6013.8
+1701229080000,6.049,6.05,6.042,6.049,3195.3
+1701229140000,6.049,6.054,6.04,6.054,6757.1
+1701229200000,6.054,6.059,6.05,6.058,1458.1
+1701229260000,6.059,6.059,6.048,6.055,1096.7
+1701229320000,6.054,6.059,6.051,6.059,454.7
+1701229380000,6.058,6.059,6.05,6.053,1188.6
+1701229440000,6.053,6.055,6.036,6.037,9329.2
+1701229500000,6.037,6.056,6.037,6.056,6271.0
+1701229560000,6.055,6.058,6.051,6.052,1934.1
+1701229620000,6.053,6.058,6.049,6.049,4418.9
+1701229680000,6.05,6.055,6.05,6.052,3117.9
+1701229740000,6.053,6.059,6.053,6.059,1139.7
+1701229800000,6.059,6.059,6.055,6.059,981.3
+1701229860000,6.059,6.059,6.058,6.059,230.0
+1701229920000,6.06,6.068,6.06,6.068,799.3
+1701229980000,6.067,6.07,6.066,6.069,2135.3
+1701230040000,6.068,6.072,6.068,6.069,1711.5
+1701230100000,6.069,6.075,6.069,6.074,1661.1
+1701230160000,6.075,6.076,6.074,6.075,884.4
+1701230220000,6.076,6.078,6.076,6.076,387.8
+1701230280000,6.077,6.086,6.076,6.083,4165.9
+1701230340000,6.082,6.088,6.081,6.081,3784.9
+1701230400000,6.082,6.086,6.082,6.083,1331.1
+1701230460000,6.083,6.083,6.077,6.077,1151.3
+1701230520000,6.078,6.08,6.077,6.078,447.2
+1701230580000,6.078,6.08,6.077,6.078,141.3
+1701230640000,6.078,6.08,6.077,6.079,2032.2
+1701230700000,6.079,6.08,6.075,6.075,2421.0
+1701230760000,6.075,6.077,6.075,6.077,584.7
+1701230820000,6.077,6.077,6.075,6.077,689.4
+1701230880000,6.078,6.08,6.078,6.08,820.2
+1701230940000,6.08,6.081,6.079,6.081,618.6
+1701231000000,6.081,6.082,6.079,6.08,921.9
+1701231060000,6.079,6.082,6.079,6.082,1386.3
+1701231120000,6.082,6.083,6.079,6.079,1532.4
+1701231180000,6.079,6.082,6.079,6.082,992.2
+1701231240000,6.081,6.083,6.081,6.083,456.7
+1701231300000,6.083,6.085,6.082,6.084,2281.2
+1701231360000,6.084,6.085,6.083,6.085,3503.1
+1701231420000,6.085,6.085,6.08,6.081,819.2
+1701231480000,6.081,6.082,6.078,6.08,1849.8
+1701231540000,6.079,6.079,6.071,6.071,1076.1
+1701231600000,6.072,6.076,6.068,6.076,1826.8
+1701231660000,6.076,6.079,6.076,6.079,421.8
+1701231720000,6.079,6.081,6.079,6.079,2684.7
+1701231780000,6.078,6.078,6.076,6.076,200.1
+1701231840000,6.074,6.079,6.074,6.079,1163.0
+1701231900000,6.079,6.086,6.079,6.086,691.6
+1701231960000,6.085,6.086,6.08,6.081,1098.2
+1701232020000,6.081,6.081,6.078,6.079,741.9
+1701232080000,6.078,6.078,6.075,6.078,690.7
+1701232140000,6.078,6.08,6.073,6.08,2613.7
+1701232200000,6.079,6.08,6.077,6.08,364.5
+1701232260000,6.081,6.081,6.076,6.08,907.9
+1701232320000,6.079,6.088,6.079,6.087,2779.7
+1701232380000,6.087,6.093,6.087,6.092,1668.4
+1701232440000,6.091,6.093,6.09,6.092,478.4
+1701232500000,6.091,6.095,6.09,6.095,1885.2
+1701232560000,6.095,6.099,6.091,6.092,1925.7
+1701232620000,6.091,6.092,6.09,6.092,342.2
+1701232680000,6.091,6.091,6.083,6.083,1708.2
+1701232740000,6.083,6.09,6.083,6.088,927.6
+1701232800000,6.088,6.09,6.085,6.085,385.5
+1701232860000,6.083,6.088,6.083,6.087,870.7
+1701232920000,6.087,6.091,6.087,6.091,443.0
+1701232980000,6.09,6.09,6.085,6.088,680.7
+1701233040000,6.088,6.091,6.088,6.091,1069.9
+1701233100000,6.09,6.093,6.086,6.093,1325.7
+1701233160000,6.093,6.094,6.091,6.091,639.7
+1701233220000,6.089,6.089,6.081,6.085,1885.5
+1701233280000,6.084,6.088,6.084,6.086,1633.8
+1701233340000,6.086,6.089,6.083,6.088,1733.7
+1701233400000,6.089,6.091,6.081,6.087,1036.1
+1701233460000,6.085,6.087,6.084,6.087,236.3
+1701233520000,6.087,6.091,6.086,6.088,1391.7
+1701233580000,6.089,6.089,6.088,6.088,281.4
+1701233640000,6.087,6.087,6.082,6.082,223.6
+1701233700000,6.082,6.091,6.079,6.089,2929.4
+1701233760000,6.089,6.089,6.082,6.084,2744.2
+1701233820000,6.084,6.085,6.081,6.081,698.3
+1701233880000,6.082,6.091,6.082,6.09,923.6
+1701233940000,6.089,6.092,6.084,6.085,2357.6
+1701234000000,6.086,6.095,6.086,6.092,5547.2
+1701234060000,6.093,6.093,6.088,6.091,2598.5
+1701234120000,6.09,6.094,6.089,6.093,1912.1
+1701234180000,6.093,6.093,6.088,6.09,1794.8
+1701234240000,6.091,6.095,6.091,6.095,535.6
+1701234300000,6.094,6.094,6.088,6.088,935.8
+1701234360000,6.089,6.091,6.089,6.091,224.8
+1701234420000,6.092,6.094,6.092,6.094,362.8
+1701234480000,6.095,6.095,6.092,6.093,446.6
+1701234540000,6.094,6.1,6.094,6.096,1634.9
+1701234600000,6.096,6.101,6.096,6.101,2489.6
+1701234660000,6.101,6.102,6.097,6.097,2734.2
+1701234720000,6.099,6.103,6.098,6.098,1250.0
+1701234780000,6.098,6.098,6.095,6.095,1913.6
+1701234840000,6.094,6.095,6.094,6.095,2466.7
+1701234900000,6.095,6.1,6.091,6.091,5161.2
+1701234960000,6.091,6.093,6.089,6.089,439.3
+1701235020000,6.089,6.094,6.089,6.092,1819.5
+1701235080000,6.092,6.093,6.089,6.093,2531.8
+1701235140000,6.093,6.094,6.092,6.094,1027.4
+1701235200000,6.093,6.093,6.091,6.093,582.7
+1701235260000,6.093,6.093,6.086,6.088,766.4
+1701235320000,6.087,6.087,6.082,6.083,341.1
+1701235380000,6.084,6.085,6.084,6.084,930.4
+1701235440000,6.085,6.09,6.085,6.089,899.5
+1701235500000,6.088,6.094,6.088,6.093,688.2
+1701235560000,6.093,6.093,6.088,6.093,1301.4
+1701235620000,6.093,6.095,6.092,6.093,708.4
+1701235680000,6.093,6.094,6.092,6.092,422.1
+1701235740000,6.092,6.095,6.092,6.094,676.6
+1701235800000,6.094,6.095,6.089,6.089,691.4
+1701235860000,6.09,6.092,6.084,6.085,467.0
+1701235920000,6.083,6.084,6.082,6.082,463.9
+1701235980000,6.081,6.081,6.074,6.074,1024.0
+1701236040000,6.073,6.073,6.069,6.07,485.2
+1701236100000,6.07,6.07,6.06,6.062,1300.5
+1701236160000,6.062,6.068,6.062,6.065,2967.2
+1701236220000,6.065,6.066,6.062,6.063,1390.5
+1701236280000,6.064,6.064,6.061,6.064,1708.9
+1701236340000,6.064,6.069,6.061,6.067,1739.6
+1701236400000,6.066,6.067,6.065,6.067,757.2
+1701236460000,6.068,6.069,6.065,6.069,983.6
+1701236520000,6.067,6.069,6.062,6.063,750.2
+1701236580000,6.063,6.067,6.063,6.064,977.6
+1701236640000,6.063,6.065,6.062,6.064,1025.7
+1701236700000,6.064,6.064,6.061,6.062,288.1
+1701236760000,6.062,6.064,6.06,6.064,1078.2
+1701236820000,6.065,6.073,6.065,6.072,509.3
+1701236880000,6.072,6.075,6.072,6.073,2073.3
+1701236940000,6.073,6.077,6.073,6.077,524.4
+1701237000000,6.078,6.079,6.076,6.078,1644.7
+1701237060000,6.079,6.089,6.079,6.089,1299.8
+1701237120000,6.088,6.098,6.086,6.098,1208.6
+1701237180000,6.098,6.099,6.091,6.091,2165.2
+1701237240000,6.091,6.094,6.091,6.092,777.7
+1701237300000,6.093,6.094,6.091,6.091,419.8
+1701237360000,6.092,6.094,6.091,6.093,580.4
+1701237420000,6.094,6.102,6.094,6.102,1287.0
+1701237480000,6.1,6.106,6.1,6.101,2960.3
+1701237540000,6.101,6.105,6.1,6.105,1534.9
+1701237600000,6.104,6.104,6.093,6.095,1824.7
+1701237660000,6.094,6.098,6.092,6.095,2339.3
+1701237720000,6.093,6.096,6.092,6.093,567.6
+1701237780000,6.093,6.093,6.088,6.089,3127.1
+1701237840000,6.089,6.089,6.083,6.087,2757.2
+1701237900000,6.088,6.093,6.088,6.091,2116.1
+1701237960000,6.09,6.092,6.088,6.092,721.3
+1701238020000,6.092,6.097,6.09,6.09,1948.4
+1701238080000,6.091,6.096,6.091,6.096,1149.3
+1701238140000,6.096,6.096,6.091,6.091,736.3
+1701238200000,6.091,6.091,6.084,6.085,650.6
+1701238260000,6.085,6.088,6.085,6.087,423.3
+1701238320000,6.088,6.09,6.087,6.088,1379.1
+1701238380000,6.088,6.088,6.083,6.083,958.4
+1701238440000,6.083,6.083,6.082,6.083,150.2
+1701238500000,6.083,6.083,6.081,6.081,257.6
+1701238560000,6.082,6.084,6.082,6.082,560.6
+1701238620000,6.083,6.087,6.083,6.087,920.6
+1701238680000,6.088,6.093,6.085,6.085,1995.1
+1701238740000,6.085,6.085,6.083,6.083,123.3
+1701238800000,6.084,6.088,6.084,6.085,998.7
+1701238860000,6.084,6.09,6.084,6.09,756.3
+1701238920000,6.089,6.096,6.089,6.096,458.7
+1701238980000,6.098,6.102,6.096,6.101,2467.0
+1701239040000,6.102,6.109,6.1,6.101,2482.5
+1701239100000,6.1,6.101,6.096,6.098,536.3
+1701239160000,6.099,6.107,6.099,6.106,1178.3
+1701239220000,6.105,6.105,6.101,6.101,959.7
+1701239280000,6.102,6.105,6.101,6.105,466.0
+1701239340000,6.104,6.106,6.094,6.096,1221.8
+1701239400000,6.096,6.109,6.094,6.108,1705.9
+1701239460000,6.106,6.116,6.106,6.114,3047.5
+1701239520000,6.113,6.113,6.109,6.11,2499.7
+1701239580000,6.109,6.114,6.107,6.113,2526.5
+1701239640000,6.113,6.116,6.112,6.114,755.7
+1701239700000,6.116,6.118,6.112,6.114,1450.2
+1701239760000,6.114,6.114,6.109,6.112,2048.0
+1701239820000,6.113,6.125,6.113,6.124,3617.1
+1701239880000,6.125,6.134,6.125,6.13,2034.2
+1701239940000,6.13,6.134,6.129,6.13,3723.4
+1701240000000,6.13,6.139,6.129,6.139,1714.6
+1701240060000,6.139,6.151,6.133,6.149,10975.0
+1701240120000,6.148,6.151,6.139,6.139,4725.1
+1701240180000,6.138,6.145,6.134,6.139,6342.2
+1701240240000,6.139,6.144,6.138,6.139,2258.8
+1701240300000,6.138,6.139,6.132,6.133,2704.5
+1701240360000,6.134,6.149,6.134,6.147,4580.1
+1701240420000,6.146,6.149,6.144,6.145,2653.4
+1701240480000,6.145,6.145,6.133,6.133,1445.2
+1701240540000,6.132,6.132,6.124,6.132,5469.1
+1701240600000,6.133,6.138,6.133,6.134,1933.4
+1701240660000,6.135,6.137,6.132,6.135,1561.8
+1701240720000,6.135,6.14,6.129,6.129,3651.2
+1701240780000,6.13,6.135,6.125,6.131,6730.1
+1701240840000,6.13,6.136,6.129,6.136,1828.5
+1701240900000,6.136,6.136,6.128,6.128,1210.8
+1701240960000,6.128,6.129,6.115,6.129,7466.4
+1701241020000,6.128,6.13,6.123,6.126,1721.8
+1701241080000,6.126,6.129,6.124,6.125,454.5
+1701241140000,6.125,6.129,6.121,6.129,3248.4
+1701241200000,6.128,6.131,6.124,6.125,2220.3
+1701241260000,6.125,6.131,6.124,6.13,2620.1
+1701241320000,6.131,6.137,6.13,6.137,3871.4
+1701241380000,6.137,6.139,6.131,6.131,3785.8
+1701241440000,6.132,6.134,6.129,6.129,1447.2
+1701241500000,6.13,6.141,6.13,6.136,4615.9
+1701241560000,6.137,6.137,6.129,6.129,1319.3
+1701241620000,6.129,6.131,6.128,6.129,960.5
+1701241680000,6.129,6.132,6.127,6.132,641.6
+1701241740000,6.133,6.137,6.133,6.136,520.5
+1701241800000,6.137,6.14,6.136,6.137,1197.5
+1701241860000,6.137,6.137,6.128,6.128,2361.8
+1701241920000,6.127,6.132,6.124,6.128,1494.2
+1701241980000,6.128,6.131,6.127,6.128,2032.8
+1701242040000,6.128,6.134,6.127,6.133,861.6
+1701242100000,6.133,6.133,6.128,6.128,1401.2
+1701242160000,6.129,6.131,6.129,6.131,740.6
+1701242220000,6.13,6.13,6.125,6.129,7228.5
+1701242280000,6.129,6.129,6.126,6.127,249.5
+1701242340000,6.127,6.134,6.127,6.131,1277.1
+1701242400000,6.131,6.132,6.129,6.13,871.7
+1701242460000,6.13,6.132,6.129,6.13,425.3
+1701242520000,6.129,6.132,6.128,6.132,769.5
+1701242580000,6.132,6.132,6.13,6.131,1401.0
+1701242640000,6.131,6.134,6.129,6.134,4288.2
+1701242700000,6.134,6.138,6.131,6.134,426.6
+1701242760000,6.133,6.134,6.129,6.132,1915.2
+1701242820000,6.132,6.14,6.132,6.14,1760.3
+1701242880000,6.14,6.146,6.138,6.141,4756.7
+1701242940000,6.141,6.147,6.141,6.147,340.8
+1701243000000,6.147,6.149,6.139,6.143,2191.7
+1701243060000,6.143,6.144,6.134,6.135,1779.9
+1701243120000,6.135,6.135,6.127,6.128,1071.6
+1701243180000,6.129,6.13,6.128,6.129,984.7
+1701243240000,6.13,6.13,6.126,6.128,1554.7
+1701243300000,6.126,6.129,6.123,6.123,3516.5
+1701243360000,6.123,6.124,6.117,6.119,3741.0
+1701243420000,6.118,6.118,6.109,6.112,4438.7
+1701243480000,6.112,6.112,6.087,6.101,28028.4
+1701243540000,6.102,6.106,6.097,6.104,4391.8
+1701243600000,6.102,6.102,6.096,6.097,3880.4
+1701243660000,6.097,6.1,6.09,6.093,3360.7
+1701243720000,6.093,6.103,6.092,6.1,2311.5
+1701243780000,6.101,6.102,6.095,6.102,1930.6
+1701243840000,6.104,6.112,6.102,6.111,6909.4
+1701243900000,6.11,6.11,6.103,6.103,1426.1
+1701243960000,6.103,6.108,6.1,6.101,2535.3
+1701244020000,6.102,6.103,6.099,6.101,1471.7
+1701244080000,6.103,6.104,6.1,6.1,2520.9
+1701244140000,6.101,6.103,6.1,6.102,1087.8
+1701244200000,6.103,6.106,6.094,6.095,11175.5
+1701244260000,6.096,6.109,6.095,6.109,3866.9
+1701244320000,6.109,6.118,6.109,6.117,1633.9
+1701244380000,6.117,6.122,6.115,6.115,4420.1
+1701244440000,6.113,6.122,6.113,6.12,2232.4
+1701244500000,6.12,6.121,6.105,6.105,2588.8
+1701244560000,6.104,6.106,6.1,6.104,1825.8
+1701244620000,6.105,6.107,6.098,6.098,2565.3
+1701244680000,6.098,6.107,6.098,6.106,1387.2
+1701244740000,6.106,6.11,6.101,6.11,2202.5
+1701244800000,6.109,6.12,6.105,6.108,5226.2
+1701244860000,6.108,6.117,6.106,6.117,2724.4
+1701244920000,6.118,6.121,6.116,6.116,1702.1
+1701244980000,6.118,6.12,6.114,6.114,1783.2
+1701245040000,6.114,6.115,6.109,6.115,4810.0
+1701245100000,6.113,6.113,6.101,6.102,4740.0
+1701245160000,6.101,6.109,6.098,6.109,5038.5
+1701245220000,6.108,6.108,6.103,6.108,1806.9
+1701245280000,6.107,6.114,6.107,6.114,916.3
+1701245340000,6.113,6.116,6.111,6.116,1162.1
+1701245400000,6.116,6.119,6.112,6.113,1495.3
+1701245460000,6.112,6.112,6.107,6.107,1108.9
+1701245520000,6.107,6.107,6.101,6.101,646.2
+1701245580000,6.102,6.104,6.1,6.103,1609.7
+1701245640000,6.104,6.106,6.1,6.102,1248.8
+1701245700000,6.103,6.104,6.095,6.096,1833.7
+1701245760000,6.097,6.099,6.089,6.092,2524.3
+1701245820000,6.092,6.094,6.09,6.09,1404.3
+1701245880000,6.09,6.091,6.081,6.083,5098.3
+1701245940000,6.082,6.087,6.079,6.085,2233.8
+1701246000000,6.085,6.092,6.084,6.09,3297.4
+1701246060000,6.091,6.101,6.091,6.095,1749.9
+1701246120000,6.096,6.103,6.095,6.097,3616.0
+1701246180000,6.096,6.102,6.094,6.096,1397.8
+1701246240000,6.097,6.097,6.092,6.095,679.8
+1701246300000,6.097,6.106,6.097,6.105,1013.7
+1701246360000,6.104,6.105,6.1,6.101,1610.9
+1701246420000,6.103,6.116,6.103,6.116,2355.9
+1701246480000,6.116,6.121,6.111,6.115,6007.1
+1701246540000,6.114,6.114,6.105,6.111,2046.5
+1701246600000,6.11,6.11,6.104,6.107,2299.8
+1701246660000,6.107,6.109,6.098,6.104,3081.1
+1701246720000,6.103,6.108,6.103,6.105,1207.9
+1701246780000,6.105,6.112,6.105,6.108,2190.3
+1701246840000,6.108,6.112,6.107,6.11,598.4
+1701246900000,6.11,6.11,6.107,6.108,853.5
+1701246960000,6.106,6.108,6.101,6.105,3673.2
+1701247020000,6.105,6.11,6.103,6.109,2721.2
+1701247080000,6.111,6.119,6.111,6.117,1411.2
+1701247140000,6.118,6.121,6.117,6.119,881.0
+1701247200000,6.119,6.121,6.113,6.115,2103.9
+1701247260000,6.116,6.126,6.115,6.125,2096.2
+1701247320000,6.125,6.13,6.124,6.126,1405.6
+1701247380000,6.126,6.128,6.121,6.121,2338.7
+1701247440000,6.121,6.128,6.118,6.124,5278.0
+1701247500000,6.125,6.13,6.123,6.13,5590.3
+1701247560000,6.129,6.133,6.128,6.132,2280.8
+1701247620000,6.132,6.133,6.127,6.128,2276.9
+1701247680000,6.128,6.129,6.123,6.126,2282.0
+1701247740000,6.127,6.131,6.126,6.131,1236.5
+1701247800000,6.131,6.135,6.125,6.128,5775.1
+1701247860000,6.127,6.128,6.125,6.126,1185.3
+1701247920000,6.126,6.137,6.126,6.137,2823.4
+1701247980000,6.136,6.138,6.13,6.135,4350.2
+1701248040000,6.135,6.139,6.135,6.139,1465.9
+1701248100000,6.138,6.138,6.131,6.131,3598.0
+1701248160000,6.131,6.132,6.121,6.131,3470.6
+1701248220000,6.131,6.146,6.13,6.143,4190.2
+1701248280000,6.143,6.147,6.139,6.14,1831.8
+1701248340000,6.14,6.146,6.133,6.134,5410.5
+1701248400000,6.135,6.135,6.124,6.128,2351.2
+1701248460000,6.129,6.134,6.124,6.133,2217.4
+1701248520000,6.133,6.14,6.131,6.134,4632.5
+1701248580000,6.133,6.134,6.128,6.13,5251.4
+1701248640000,6.13,6.13,6.126,6.129,2911.1
+1701248700000,6.128,6.141,6.128,6.14,3026.5
+1701248760000,6.141,6.144,6.139,6.144,2409.2
+1701248820000,6.143,6.15,6.142,6.149,2525.8
+1701248880000,6.148,6.148,6.142,6.145,1205.7
+1701248940000,6.144,6.145,6.137,6.142,2829.8
+1701249000000,6.141,6.144,6.136,6.142,4286.7
+1701249060000,6.144,6.144,6.138,6.143,3168.2
+1701249120000,6.143,6.145,6.14,6.143,2665.2
+1701249180000,6.143,6.143,6.14,6.141,3573.8
+1701249240000,6.141,6.145,6.137,6.14,6761.1
+1701249300000,6.14,6.146,6.139,6.144,2035.7
+1701249360000,6.145,6.145,6.139,6.143,2006.6
+1701249420000,6.141,6.145,6.139,6.145,1617.3
+1701249480000,6.144,6.147,6.14,6.143,3812.9
+1701249540000,6.143,6.143,6.137,6.138,1437.2
+1701249600000,6.139,6.151,6.139,6.146,10935.1
+1701249660000,6.145,6.147,6.143,6.146,1277.9
+1701249720000,6.145,6.148,6.137,6.143,3458.4
+1701249780000,6.143,6.143,6.129,6.132,4802.4
+1701249840000,6.131,6.133,6.123,6.125,2882.6
+1701249900000,6.126,6.127,6.121,6.123,1171.3
+1701249960000,6.122,6.125,6.119,6.12,2616.3
+1701250020000,6.119,6.12,6.113,6.114,2421.0
+1701250080000,6.116,6.117,6.108,6.113,5743.3
+1701250140000,6.112,6.118,6.106,6.109,8350.2
+1701250200000,6.11,6.113,6.097,6.098,10762.8
+1701250260000,6.099,6.1,6.091,6.1,11076.5
+1701250320000,6.099,6.104,6.093,6.104,2996.2
+1701250380000,6.106,6.108,6.095,6.105,9059.4
+1701250440000,6.105,6.109,6.094,6.109,6282.7
+1701250500000,6.109,6.109,6.095,6.098,2928.6
+1701250560000,6.099,6.109,6.099,6.109,1206.0
+1701250620000,6.108,6.112,6.108,6.111,1019.6
+1701250680000,6.109,6.109,6.097,6.106,3000.9
+1701250740000,6.106,6.106,6.101,6.101,1357.7
+1701250800000,6.103,6.103,6.093,6.093,1466.9
+1701250860000,6.092,6.096,6.09,6.092,2405.6
+1701250920000,6.093,6.093,6.085,6.086,2755.2
+1701250980000,6.086,6.092,6.083,6.092,1491.7
+1701251040000,6.091,6.091,6.084,6.085,2238.8
+1701251100000,6.085,6.094,6.083,6.093,1605.8
+1701251160000,6.092,6.093,6.087,6.093,1302.0
+1701251220000,6.094,6.101,6.092,6.093,2576.4
+1701251280000,6.093,6.096,6.082,6.089,4418.8
+1701251340000,6.089,6.089,6.084,6.089,699.8
+1701251400000,6.09,6.093,6.089,6.093,523.0
+1701251460000,6.092,6.105,6.092,6.102,1901.0
+1701251520000,6.103,6.118,6.087,6.094,12214.3
+1701251580000,6.093,6.096,6.073,6.079,10218.0
+1701251640000,6.078,6.088,6.071,6.082,4737.3
+1701251700000,6.082,6.095,6.079,6.095,1840.9
+1701251760000,6.096,6.101,6.095,6.098,1295.7
+1701251820000,6.098,6.103,6.097,6.101,4774.0
+1701251880000,6.103,6.103,6.092,6.095,614.6
+1701251940000,6.097,6.099,6.095,6.097,1597.9
+1701252000000,6.097,6.1,6.086,6.087,1969.1
+1701252060000,6.086,6.092,6.082,6.085,1663.9
+1701252120000,6.084,6.084,6.077,6.079,1080.1
+1701252180000,6.078,6.078,6.064,6.071,4634.0
+1701252240000,6.071,6.074,6.063,6.071,3232.0
+1701252300000,6.071,6.073,6.068,6.071,2270.9
+1701252360000,6.07,6.076,6.07,6.073,1816.8
+1701252420000,6.074,6.079,6.071,6.078,1724.2
+1701252480000,6.079,6.084,6.078,6.084,1020.0
+1701252540000,6.083,6.084,6.078,6.082,705.7
+1701252600000,6.083,6.098,6.082,6.098,3939.7
+1701252660000,6.1,6.103,6.094,6.097,2606.5
+1701252720000,6.099,6.104,6.099,6.103,2518.3
+1701252780000,6.101,6.102,6.096,6.098,1323.8
+1701252840000,6.098,6.098,6.085,6.094,3863.2
+1701252900000,6.094,6.094,6.076,6.077,2151.6
+1701252960000,6.078,6.081,6.071,6.076,2517.3
+1701253020000,6.077,6.08,6.075,6.077,1370.0
+1701253080000,6.075,6.078,6.071,6.073,1600.9
+1701253140000,6.074,6.074,6.063,6.068,3638.3
+1701253200000,6.067,6.072,6.064,6.07,2636.2
+1701253260000,6.07,6.073,6.062,6.063,2437.4
+1701253320000,6.063,6.063,6.057,6.062,4579.7
+1701253380000,6.063,6.064,6.058,6.062,2301.4
+1701253440000,6.061,6.068,6.061,6.065,4579.2
+1701253500000,6.065,6.065,6.05,6.052,6691.9
+1701253560000,6.052,6.055,6.037,6.045,6022.5
+1701253620000,6.044,6.047,6.023,6.032,17159.3
+1701253680000,6.031,6.037,6.018,6.037,16786.5
+1701253740000,6.036,6.038,6.034,6.037,2784.9
+1701253800000,6.037,6.051,6.034,6.046,5358.9
+1701253860000,6.048,6.053,6.043,6.046,4152.6
+1701253920000,6.046,6.052,6.043,6.045,3051.9
+1701253980000,6.044,6.044,6.03,6.036,6813.8
+1701254040000,6.037,6.039,6.023,6.034,4545.0
+1701254100000,6.036,6.045,6.034,6.043,4155.4
+1701254160000,6.044,6.046,6.028,6.03,4854.7
+1701254220000,6.03,6.032,6.025,6.027,4250.7
+1701254280000,6.028,6.029,6.012,6.015,8170.0
+1701254340000,6.016,6.017,6.004,6.009,8727.8
+1701254400000,6.01,6.01,5.988,6.01,14066.1
+1701254460000,6.01,6.012,6.001,6.012,5214.1
+1701254520000,6.012,6.014,6.001,6.014,5830.1
+1701254580000,6.014,6.019,6.011,6.012,6664.2
+1701254640000,6.013,6.014,5.996,6.0,11730.1
+1701254700000,6.0,6.019,5.997,6.019,4941.6
+1701254760000,6.018,6.028,6.013,6.028,10796.5
+1701254820000,6.028,6.038,6.028,6.034,6687.0
+1701254880000,6.034,6.039,6.024,6.029,11452.7
+1701254940000,6.029,6.035,6.026,6.035,2911.1
+1701255000000,6.036,6.038,6.029,6.032,5265.7
+1701255060000,6.032,6.036,6.029,6.031,2130.7
+1701255120000,6.032,6.037,6.027,6.031,3537.4
+1701255180000,6.032,6.033,6.03,6.03,1848.3
+1701255240000,6.03,6.039,6.03,6.036,480.4
+1701255300000,6.036,6.037,6.034,6.034,1271.2
+1701255360000,6.034,6.035,6.023,6.023,2136.1
+1701255420000,6.027,6.032,6.023,6.025,2204.4
+1701255480000,6.025,6.048,6.021,6.047,24435.5
+1701255540000,6.046,6.091,6.036,6.089,38207.5
+1701255600000,6.089,6.1,6.069,6.1,31364.0
+1701255660000,6.099,6.123,6.091,6.11,38784.7
+1701255720000,6.108,6.148,6.103,6.145,42369.4
+1701255780000,6.146,6.16,6.143,6.159,14761.4
+1701255840000,6.158,6.158,6.134,6.14,13097.5
+1701255900000,6.141,6.142,6.126,6.135,13335.2
+1701255960000,6.136,6.137,6.117,6.135,12099.8
+1701256020000,6.135,6.135,6.122,6.123,9470.3
+1701256080000,6.123,6.126,6.11,6.115,7860.2
+1701256140000,6.115,6.126,6.107,6.123,10723.7
+1701256200000,6.122,6.122,6.106,6.117,7869.5
+1701256260000,6.116,6.121,6.115,6.119,2919.6
+1701256320000,6.119,6.123,6.118,6.121,3692.3
+1701256380000,6.12,6.12,6.107,6.107,5763.9
+1701256440000,6.107,6.109,6.104,6.104,2103.8
+1701256500000,6.105,6.105,6.094,6.094,5963.6
+1701256560000,6.094,6.094,6.089,6.092,3418.9
+1701256620000,6.093,6.107,6.093,6.103,3218.6
+1701256680000,6.102,6.103,6.095,6.095,2648.7
+1701256740000,6.096,6.099,6.093,6.094,3573.2
+1701256800000,6.095,6.102,6.091,6.099,6213.2
+1701256860000,6.098,6.1,6.095,6.1,3695.4
+1701256920000,6.099,6.102,6.095,6.1,2017.6
+1701256980000,6.1,6.103,6.096,6.097,1881.6
+1701257040000,6.097,6.097,6.076,6.076,7760.6
+1701257100000,6.076,6.087,6.07,6.082,6879.6
+1701257160000,6.082,6.083,6.077,6.083,3486.8
+1701257220000,6.083,6.087,6.077,6.087,2126.4
+1701257280000,6.086,6.088,6.083,6.087,1655.6
+1701257340000,6.087,6.09,6.084,6.088,2360.1
+1701257400000,6.088,6.089,6.084,6.086,2267.2
+1701257460000,6.085,6.102,6.084,6.102,6797.9
+1701257520000,6.102,6.108,6.101,6.105,5789.9
+1701257580000,6.106,6.106,6.092,6.093,3831.5
+1701257640000,6.095,6.096,6.091,6.094,1999.1
+1701257700000,6.094,6.103,6.093,6.097,3843.9
+1701257760000,6.096,6.098,6.094,6.094,1803.8
+1701257820000,6.093,6.094,6.092,6.093,1176.8
+1701257880000,6.092,6.096,6.087,6.096,5273.8
+1701257940000,6.095,6.12,6.089,6.117,8493.7
+1701258000000,6.116,6.126,6.113,6.121,10308.0
+1701258060000,6.121,6.138,6.121,6.127,12409.7
+1701258120000,6.127,6.133,6.124,6.128,3505.4
+1701258180000,6.127,6.128,6.123,6.126,2714.8
+1701258240000,6.125,6.126,6.117,6.117,2460.8
+1701258300000,6.116,6.122,6.109,6.109,4470.7
+1701258360000,6.111,6.125,6.11,6.122,3317.1
+1701258420000,6.122,6.124,6.116,6.116,2318.9
+1701258480000,6.117,6.118,6.112,6.113,3493.6
+1701258540000,6.112,6.116,6.108,6.115,1241.5
+1701258600000,6.114,6.115,6.097,6.1,1920.6
+1701258660000,6.102,6.117,6.102,6.116,2517.5
+1701258720000,6.117,6.119,6.113,6.113,1084.5
+1701258780000,6.113,6.114,6.106,6.107,3392.7
+1701258840000,6.106,6.108,6.102,6.107,2056.5
+1701258900000,6.107,6.109,6.1,6.1,1979.8
+1701258960000,6.1,6.109,6.095,6.105,4194.9
+1701259020000,6.106,6.109,6.105,6.105,1052.8
+1701259080000,6.105,6.109,6.105,6.108,645.0
+1701259140000,6.108,6.113,6.108,6.108,2031.2
+1701259200000,6.107,6.107,6.092,6.098,5509.1
+1701259260000,6.098,6.099,6.092,6.096,7167.0
+1701259320000,6.096,6.118,6.096,6.118,4368.8
+1701259380000,6.117,6.118,6.104,6.112,4967.0
+1701259440000,6.112,6.118,6.112,6.114,1179.0
+1701259500000,6.114,6.114,6.107,6.107,1653.8
+1701259560000,6.107,6.109,6.106,6.107,556.2
+1701259620000,6.107,6.109,6.098,6.098,2523.1
+1701259680000,6.097,6.101,6.094,6.098,4025.5
+1701259740000,6.098,6.103,6.093,6.094,1165.3
+1701259800000,6.095,6.098,6.089,6.09,4095.4
+1701259860000,6.089,6.098,6.088,6.096,2495.4
+1701259920000,6.095,6.095,6.088,6.088,1416.7
+1701259980000,6.087,6.097,6.087,6.094,2088.8
+1701260040000,6.094,6.098,6.088,6.09,1283.0
+1701260100000,6.089,6.096,6.089,6.093,2305.3
+1701260160000,6.093,6.094,6.085,6.092,4059.8
+1701260220000,6.093,6.095,6.086,6.09,8434.8
+1701260280000,6.09,6.09,6.078,6.081,4862.1
+1701260340000,6.081,6.09,6.081,6.085,1632.2
+1701260400000,6.085,6.089,6.082,6.089,1686.2
+1701260460000,6.089,6.092,6.088,6.091,780.1
+1701260520000,6.09,6.092,6.088,6.088,1677.5
+1701260580000,6.089,6.092,6.085,6.092,1807.0
+1701260640000,6.092,6.1,6.086,6.096,2895.2
+1701260700000,6.097,6.108,6.096,6.108,1137.8
+1701260760000,6.107,6.109,6.104,6.106,2332.0
+1701260820000,6.106,6.112,6.104,6.108,1855.6
+1701260880000,6.107,6.116,6.105,6.112,5273.4
+1701260940000,6.113,6.12,6.113,6.115,1796.8
+1701261000000,6.115,6.119,6.112,6.114,1770.3
+1701261060000,6.114,6.12,6.112,6.117,2230.8
+1701261120000,6.117,6.117,6.111,6.113,2306.9
+1701261180000,6.112,6.112,6.104,6.109,2962.2
+1701261240000,6.108,6.11,6.105,6.108,2638.6
+1701261300000,6.106,6.106,6.095,6.099,2935.6
+1701261360000,6.098,6.101,6.095,6.095,2852.0
+1701261420000,6.095,6.1,6.093,6.094,989.3
+1701261480000,6.094,6.096,6.091,6.096,2053.0
+1701261540000,6.095,6.098,6.095,6.096,1587.2
+1701261600000,6.096,6.096,6.088,6.088,3088.1
+1701261660000,6.088,6.092,6.084,6.087,5335.2
+1701261720000,6.088,6.093,6.088,6.092,2358.1
+1701261780000,6.091,6.092,6.083,6.084,2422.2
+1701261840000,6.086,6.087,6.08,6.081,927.2
+1701261900000,6.082,6.088,6.081,6.084,2560.2
+1701261960000,6.083,6.084,6.08,6.083,901.9
+1701262020000,6.083,6.085,6.081,6.082,1526.7
+1701262080000,6.083,6.085,6.078,6.085,2389.5
+1701262140000,6.085,6.088,6.078,6.085,2285.7
+1701262200000,6.085,6.089,6.083,6.084,3542.4
+1701262260000,6.084,6.094,6.084,6.093,1444.5
+1701262320000,6.094,6.096,6.089,6.089,1278.3
+1701262380000,6.088,6.089,6.081,6.081,878.0
+1701262440000,6.082,6.088,6.081,6.088,1644.9
+1701262500000,6.087,6.091,6.082,6.091,1318.3
+1701262560000,6.091,6.093,6.081,6.083,3098.6
+1701262620000,6.084,6.085,6.082,6.082,955.4
+1701262680000,6.082,6.085,6.08,6.082,1492.9
+1701262740000,6.082,6.082,6.07,6.071,3276.8
+1701262800000,6.072,6.077,6.071,6.072,2865.9
+1701262860000,6.073,6.075,6.069,6.072,1719.2
+1701262920000,6.074,6.076,6.069,6.076,1092.8
+1701262980000,6.077,6.096,6.077,6.094,8569.4
+1701263040000,6.094,6.095,6.09,6.093,1891.6
+1701263100000,6.092,6.093,6.089,6.093,3666.7
+1701263160000,6.094,6.098,6.089,6.09,1922.3
+1701263220000,6.089,6.094,6.089,6.092,1883.5
+1701263280000,6.093,6.094,6.091,6.092,891.1
+1701263340000,6.092,6.097,6.091,6.096,1155.1
+1701263400000,6.097,6.111,6.093,6.093,5784.9
+1701263460000,6.093,6.102,6.093,6.094,1712.8
+1701263520000,6.096,6.101,6.096,6.098,1282.0
+1701263580000,6.098,6.099,6.093,6.093,2859.3
+1701263640000,6.094,6.096,6.091,6.091,1635.2
+1701263700000,6.09,6.09,6.081,6.083,5965.4
+1701263760000,6.083,6.087,6.081,6.087,1357.2
+1701263820000,6.087,6.087,6.084,6.085,866.4
+1701263880000,6.084,6.084,6.069,6.069,3636.8
+1701263940000,6.069,6.076,6.069,6.076,2888.1
+1701264000000,6.076,6.081,6.076,6.078,2033.4
+1701264060000,6.079,6.082,6.076,6.079,929.5
+1701264120000,6.08,6.081,6.066,6.068,1760.5
+1701264180000,6.067,6.069,6.064,6.067,1107.6
+1701264240000,6.067,6.069,6.056,6.059,8161.9
+1701264300000,6.059,6.062,6.05,6.054,2519.2
+1701264360000,6.054,6.056,6.036,6.04,3498.2
+1701264420000,6.04,6.044,6.031,6.04,7921.0
+1701264480000,6.04,6.041,6.02,6.027,12685.7
+1701264540000,6.028,6.034,6.027,6.031,3813.3
+1701264600000,6.03,6.03,6.021,6.025,2071.7
+1701264660000,6.025,6.05,6.021,6.05,7624.0
+1701264720000,6.049,6.057,6.048,6.053,4557.0
+1701264780000,6.052,6.054,6.046,6.049,5974.1
+1701264840000,6.048,6.049,6.038,6.041,8193.5
+1701264900000,6.042,6.049,6.04,6.043,2068.5
+1701264960000,6.044,6.052,6.04,6.045,3136.4
+1701265020000,6.046,6.053,6.045,6.053,2642.7
+1701265080000,6.051,6.051,6.043,6.046,2291.2
+1701265140000,6.046,6.046,6.041,6.042,1908.5
+1701265200000,6.042,6.051,6.042,6.05,1463.1
+1701265260000,6.049,6.052,6.043,6.045,1039.6
+1701265320000,6.045,6.048,6.044,6.047,1024.2
+1701265380000,6.046,6.05,6.044,6.047,2175.4
+1701265440000,6.048,6.052,6.043,6.046,1939.3
+1701265500000,6.045,6.045,6.038,6.043,2292.9
+1701265560000,6.044,6.049,6.041,6.045,5190.4
+1701265620000,6.045,6.046,6.043,6.044,1299.8
+1701265680000,6.044,6.049,6.043,6.046,4821.8
+1701265740000,6.047,6.056,6.046,6.056,1144.1
+1701265800000,6.056,6.058,6.054,6.057,1753.4
+1701265860000,6.058,6.064,6.056,6.063,4243.4
+1701265920000,6.062,6.062,6.056,6.058,1613.7
+1701265980000,6.058,6.066,6.058,6.065,2302.8
+1701266040000,6.065,6.065,6.057,6.058,4093.4
+1701266100000,6.059,6.06,6.055,6.055,1286.7
+1701266160000,6.056,6.059,6.056,6.057,831.5
+1701266220000,6.057,6.057,6.055,6.056,756.9
+1701266280000,6.057,6.058,6.051,6.053,1271.1
+1701266340000,6.052,6.052,6.049,6.049,568.8
+1701266400000,6.049,6.051,6.045,6.048,789.9
+1701266460000,6.049,6.051,6.041,6.043,1008.8
+1701266520000,6.044,6.051,6.044,6.05,1524.9
+1701266580000,6.051,6.06,6.05,6.06,3410.5
+1701266640000,6.059,6.074,6.059,6.074,6536.5
+1701266700000,6.075,6.096,6.068,6.093,22755.9
+1701266760000,6.092,6.096,6.084,6.084,4715.7
+1701266820000,6.084,6.084,6.075,6.083,10242.1
+1701266880000,6.083,6.083,6.072,6.078,10912.3
+1701266940000,6.078,6.082,6.077,6.08,2731.8
+1701267000000,6.079,6.081,6.074,6.08,1530.3
+1701267060000,6.079,6.079,6.07,6.07,3801.6
+1701267120000,6.072,6.072,6.06,6.062,4279.0
+1701267180000,6.062,6.064,6.059,6.06,6172.2
+1701267240000,6.06,6.064,6.058,6.064,2115.7
+1701267300000,6.063,6.069,6.06,6.068,1237.4
+1701267360000,6.068,6.069,6.059,6.063,1989.7
+1701267420000,6.063,6.063,6.057,6.057,1633.5
+1701267480000,6.056,6.056,6.047,6.048,4049.8
+1701267540000,6.052,6.052,6.05,6.051,945.1
+1701267600000,6.052,6.054,6.043,6.044,1908.0
+1701267660000,6.045,6.05,6.045,6.049,1434.8
+1701267720000,6.047,6.05,6.044,6.044,870.4
+1701267780000,6.044,6.044,6.031,6.042,3959.5
+1701267840000,6.041,6.046,6.04,6.041,3691.7
+1701267900000,6.042,6.048,6.042,6.043,1235.8
+1701267960000,6.044,6.049,6.044,6.047,2013.5
+1701268020000,6.047,6.051,6.044,6.044,1279.8
+1701268080000,6.04,6.04,6.031,6.033,2824.0
+1701268140000,6.034,6.038,6.033,6.037,3460.0
+1701268200000,6.037,6.039,6.031,6.039,1460.9
+1701268260000,6.038,6.038,6.022,6.026,7893.8
+1701268320000,6.024,6.028,6.015,6.015,7500.6
+1701268380000,6.014,6.019,6.007,6.007,5678.2
+1701268440000,6.007,6.018,6.001,6.017,5186.9
+1701268500000,6.017,6.022,6.012,6.022,3489.1
+1701268560000,6.023,6.032,6.02,6.032,2416.1
+1701268620000,6.033,6.036,6.024,6.024,2600.3
+1701268680000,6.023,6.026,6.014,6.015,3755.5
+1701268740000,6.015,6.024,6.013,6.017,3464.6
+1701268800000,6.016,6.018,6.008,6.012,2194.7
+1701268860000,6.013,6.014,5.997,6.002,11658.9
+1701268920000,6.002,6.005,6.002,6.004,3277.6
+1701268980000,6.004,6.005,5.994,5.999,5929.9
+1701269040000,5.998,6.002,5.994,5.999,4896.4
+1701269100000,6.0,6.003,5.992,5.994,2987.6
+1701269160000,5.996,6.008,5.996,6.005,4594.5
+1701269220000,6.003,6.004,5.992,5.995,3046.6
+1701269280000,5.996,5.998,5.986,5.994,9970.0
+1701269340000,5.994,6.002,5.994,5.996,2579.0
+1701269400000,5.997,6.01,5.995,6.009,2840.9
+1701269460000,6.009,6.011,6.007,6.01,869.3
+1701269520000,6.011,6.014,6.01,6.013,2435.1
+1701269580000,6.013,6.019,6.013,6.019,1564.2
+1701269640000,6.019,6.02,6.014,6.014,2752.9
+1701269700000,6.013,6.013,6.007,6.01,1190.2
+1701269760000,6.01,6.016,6.005,6.016,2086.6
+1701269820000,6.017,6.019,6.009,6.012,2244.8
+1701269880000,6.012,6.013,6.007,6.008,810.1
+1701269940000,6.008,6.014,6.008,6.012,1770.1
+1701270000000,6.011,6.016,6.006,6.012,3390.6
+1701270060000,6.013,6.031,6.013,6.03,3454.6
+1701270120000,6.03,6.031,6.018,6.019,1930.7
+1701270180000,6.02,6.021,6.01,6.014,4222.9
+1701270240000,6.014,6.014,6.003,6.008,2346.0
+1701270300000,6.006,6.006,5.988,5.994,8338.1
+1701270360000,5.993,5.995,5.983,5.986,7216.7
+1701270420000,5.987,5.989,5.969,5.981,12975.4
+1701270480000,5.98,5.983,5.975,5.977,4850.6
+1701270540000,5.977,5.978,5.957,5.964,7270.3
+1701270600000,5.964,5.964,5.92,5.951,40643.0
+1701270660000,5.951,5.953,5.939,5.941,13013.3
+1701270720000,5.942,5.947,5.935,5.941,8212.9
+1701270780000,5.941,5.958,5.939,5.943,11581.0
+1701270840000,5.943,5.946,5.935,5.94,7503.9
+1701270900000,5.94,5.959,5.94,5.959,4309.9
+1701270960000,5.958,5.968,5.955,5.968,3704.1
+1701271020000,5.967,5.976,5.957,5.957,4864.0
+1701271080000,5.957,5.965,5.955,5.956,4251.6
+1701271140000,5.958,5.96,5.948,5.951,3785.2
+1701271200000,5.952,5.952,5.931,5.937,12128.9
+1701271260000,5.937,5.952,5.937,5.951,3483.0
+1701271320000,5.951,5.957,5.944,5.946,3747.6
+1701271380000,5.948,5.956,5.944,5.95,8605.1
+1701271440000,5.949,5.954,5.94,5.954,3393.4
+1701271500000,5.954,5.954,5.944,5.949,3592.4
+1701271560000,5.949,5.953,5.948,5.949,1541.2
+1701271620000,5.95,5.963,5.949,5.961,1272.8
+1701271680000,5.962,5.977,5.961,5.975,1714.6
+1701271740000,5.975,5.982,5.969,5.97,4963.5
+1701271800000,5.97,5.973,5.96,5.961,7989.8
+1701271860000,5.961,5.966,5.951,5.953,6618.7
+1701271920000,5.954,5.969,5.945,5.965,10935.4
+1701271980000,5.967,5.982,5.967,5.979,5847.7
+1701272040000,5.977,5.981,5.976,5.976,2431.6
+1701272100000,5.976,5.978,5.974,5.978,5270.4
+1701272160000,5.978,5.986,5.976,5.986,3202.5
+1701272220000,5.986,5.997,5.985,5.995,4101.6
+1701272280000,5.995,5.996,5.99,5.993,3395.9
+1701272340000,5.993,6.006,5.993,6.004,5201.6
+1701272400000,6.002,6.007,6.0,6.003,5541.4
+1701272460000,6.003,6.011,5.996,5.998,10589.0
+1701272520000,5.996,6.003,5.994,5.994,3582.7
+1701272580000,5.995,5.995,5.989,5.991,2109.3
+1701272640000,5.992,5.993,5.975,5.976,10796.8
+1701272700000,5.977,5.984,5.977,5.984,4351.2
+1701272760000,5.984,5.993,5.984,5.984,2670.0
+1701272820000,5.985,5.987,5.977,5.987,2317.0
+1701272880000,5.989,5.989,5.979,5.98,1670.6
+1701272940000,5.98,5.985,5.978,5.984,1414.5
+1701273000000,5.986,5.988,5.981,5.983,2567.3
+1701273060000,5.985,5.997,5.985,5.995,2479.4
+1701273120000,5.994,5.996,5.989,5.996,1908.3
+1701273180000,5.996,5.996,5.988,5.988,2554.4
+1701273240000,5.99,5.995,5.989,5.994,1031.1
+1701273300000,5.994,5.994,5.988,5.99,2381.5
+1701273360000,5.99,5.99,5.985,5.987,1249.7
+1701273420000,5.986,5.986,5.982,5.986,968.1
+1701273480000,5.986,5.99,5.983,5.989,376.6
+1701273540000,5.99,5.993,5.987,5.991,345.6
+1701273600000,5.992,5.992,5.981,5.984,3467.8
+1701273660000,5.983,5.996,5.981,5.992,2701.0
+1701273720000,5.994,6.01,5.994,6.01,3060.1
+1701273780000,6.01,6.011,6.006,6.01,4062.5
+1701273840000,6.01,6.011,6.002,6.004,2941.4
+1701273900000,6.004,6.004,5.993,5.999,1620.2
+1701273960000,6.0,6.001,5.998,5.998,941.9
+1701274020000,5.999,6.0,5.984,5.99,4347.9
+1701274080000,5.989,5.989,5.979,5.983,2070.5
+1701274140000,5.982,5.986,5.977,5.986,3187.4
+1701274200000,5.986,5.986,5.975,5.977,1352.2
+1701274260000,5.978,5.984,5.977,5.981,3012.2
+1701274320000,5.981,5.985,5.98,5.984,1641.0
+1701274380000,5.984,5.991,5.984,5.987,2054.1
+1701274440000,5.986,5.986,5.982,5.982,1665.3
+1701274500000,5.983,5.986,5.98,5.981,2863.5
+1701274560000,5.981,5.981,5.974,5.977,3132.3
+1701274620000,5.977,5.977,5.97,5.974,1958.0
+1701274680000,5.973,5.975,5.971,5.972,1572.1
+1701274740000,5.972,5.981,5.972,5.981,2887.6
+1701274800000,5.982,5.983,5.969,5.978,2165.6
+1701274860000,5.978,5.979,5.973,5.978,1312.9
+1701274920000,5.979,5.992,5.979,5.99,1988.3
+1701274980000,5.991,5.993,5.987,5.988,2927.3
+1701275040000,5.986,5.986,5.98,5.981,1886.5
+1701275100000,5.979,5.979,5.973,5.973,1050.7
+1701275160000,5.974,5.977,5.972,5.974,1241.8
+1701275220000,5.976,5.983,5.974,5.981,2854.7
+1701275280000,5.981,5.987,5.977,5.979,2134.0
+1701275340000,5.98,5.98,5.976,5.978,1349.8
+1701275400000,5.978,5.982,5.976,5.977,1613.3
+1701275460000,5.978,5.978,5.962,5.962,1821.7
+1701275520000,5.962,5.971,5.961,5.97,3197.5
+1701275580000,5.97,5.97,5.958,5.968,4129.7
+1701275640000,5.966,5.969,5.963,5.963,1824.1
+1701275700000,5.962,5.966,5.956,5.961,3116.6
+1701275760000,5.961,5.961,5.955,5.957,2138.9
+1701275820000,5.955,5.956,5.946,5.956,4372.4
+1701275880000,5.955,5.956,5.95,5.95,1191.5
+1701275940000,5.95,5.954,5.947,5.948,1192.0
+1701276000000,5.948,5.953,5.946,5.947,2671.0
+1701276060000,5.947,5.961,5.947,5.96,1291.1
+1701276120000,5.96,5.965,5.957,5.965,4203.7
+1701276180000,5.966,5.97,5.966,5.969,1424.3
+1701276240000,5.97,5.97,5.966,5.968,738.6
+1701276300000,5.967,5.968,5.957,5.968,4257.9
+1701276360000,5.967,5.973,5.966,5.972,4951.3
+1701276420000,5.973,5.984,5.972,5.984,953.2
+1701276480000,5.984,5.992,5.981,5.989,2275.2
+1701276540000,5.99,5.994,5.988,5.99,2253.0
+1701276600000,5.99,5.99,5.984,5.986,1387.3
+1701276660000,5.986,5.99,5.984,5.986,2149.6
+1701276720000,5.986,5.989,5.981,5.985,1508.7
+1701276780000,5.987,5.993,5.987,5.992,1443.1
+1701276840000,5.993,5.997,5.991,5.993,2238.5
+1701276900000,5.992,5.993,5.986,5.989,901.7
+1701276960000,5.989,5.995,5.989,5.991,1622.5
+1701277020000,5.991,5.994,5.989,5.991,1098.8
+1701277080000,5.99,5.991,5.987,5.988,759.2
+1701277140000,5.987,5.992,5.987,5.99,612.7
+1701277200000,5.991,5.992,5.985,5.987,2741.1
+1701277260000,5.987,5.987,5.982,5.982,1029.8
+1701277320000,5.981,5.981,5.976,5.98,2192.9
+1701277380000,5.98,5.983,5.979,5.982,2360.0
+1701277440000,5.982,5.982,5.967,5.969,2543.9
+1701277500000,5.969,5.973,5.966,5.972,2838.8
+1701277560000,5.972,5.977,5.971,5.976,783.3
+1701277620000,5.975,5.985,5.973,5.985,2069.7
+1701277680000,5.985,5.99,5.984,5.986,1659.8
+1701277740000,5.987,5.988,5.982,5.987,854.5
+1701277800000,5.987,5.989,5.987,5.989,641.0
+1701277860000,5.99,5.991,5.985,5.989,981.6
+1701277920000,5.989,5.991,5.987,5.99,1089.8
+1701277980000,5.991,5.997,5.991,5.995,1014.6
+1701278040000,5.996,5.996,5.989,5.989,1164.5
+1701278100000,5.989,5.989,5.977,5.977,1400.5
+1701278160000,5.978,5.986,5.977,5.986,2090.7
+1701278220000,5.986,5.987,5.984,5.984,596.8
+1701278280000,5.983,5.985,5.979,5.985,934.2
+1701278340000,5.986,5.987,5.985,5.985,564.3
+1701278400000,5.984,5.985,5.982,5.985,891.8
+1701278460000,5.986,5.997,5.986,5.997,2189.5
+1701278520000,5.997,6.0,5.995,5.997,2357.2
+1701278580000,5.997,6.003,5.996,6.003,1853.3
+1701278640000,6.002,6.003,5.997,5.998,1687.2
+1701278700000,5.998,6.003,5.997,6.002,1107.3
+1701278760000,6.002,6.002,5.996,5.998,1289.0
+1701278820000,5.998,6.004,5.996,6.004,1724.9
+1701278880000,6.004,6.004,6.002,6.004,1073.0
+1701278940000,6.004,6.004,6.001,6.002,1259.2
+1701279000000,6.003,6.006,6.001,6.005,1346.0
+1701279060000,6.006,6.016,6.004,6.016,3714.0
+1701279120000,6.015,6.018,6.013,6.013,2352.2
+1701279180000,6.013,6.017,6.012,6.016,2154.8
+1701279240000,6.014,6.016,6.01,6.012,1438.6
+1701279300000,6.011,6.011,6.006,6.007,1844.1
+1701279360000,6.007,6.013,6.006,6.013,1500.5
+1701279420000,6.012,6.015,6.009,6.015,704.3
+1701279480000,6.014,6.015,6.013,6.015,1315.8
+1701279540000,6.014,6.014,6.011,6.012,1046.3
+1701279600000,6.012,6.023,6.012,6.022,2277.5
+1701279660000,6.024,6.024,6.02,6.021,1901.7
+1701279720000,6.021,6.024,6.02,6.02,1361.7
+1701279780000,6.02,6.021,6.016,6.019,1527.8
+1701279840000,6.019,6.023,6.019,6.021,712.6
+1701279900000,6.022,6.029,6.021,6.029,1124.3
+1701279960000,6.03,6.035,6.03,6.034,2019.8
+1701280020000,6.034,6.034,6.031,6.033,680.8
+1701280080000,6.032,6.032,6.028,6.031,2392.4
+1701280140000,6.031,6.038,6.031,6.034,1650.9
+1701280200000,6.033,6.037,6.03,6.03,2145.0
+1701280260000,6.028,6.033,6.026,6.032,1620.0
+1701280320000,6.033,6.038,6.033,6.036,1079.0
+1701280380000,6.035,6.038,6.031,6.037,2298.9
+1701280440000,6.037,6.039,6.035,6.037,2908.7
+1701280500000,6.038,6.042,6.034,6.035,2756.6
+1701280560000,6.036,6.04,6.035,6.035,2703.5
+1701280620000,6.035,6.037,6.032,6.033,903.5
+1701280680000,6.032,6.032,6.029,6.029,190.6
+1701280740000,6.03,6.035,6.029,6.033,679.2
+1701280800000,6.033,6.039,6.031,6.037,2287.8
+1701280860000,6.036,6.039,6.029,6.035,2547.2
+1701280920000,6.032,6.032,6.028,6.03,836.6
+1701280980000,6.032,6.033,6.03,6.033,1238.2
+1701281040000,6.033,6.035,6.026,6.026,1616.9
+1701281100000,6.027,6.028,6.02,6.024,2549.7
+1701281160000,6.024,6.029,6.024,6.029,1867.0
+1701281220000,6.028,6.028,6.023,6.025,1261.2
+1701281280000,6.024,6.024,6.017,6.023,2989.6
+1701281340000,6.019,6.024,6.019,6.022,1217.0
+1701281400000,6.021,6.021,6.019,6.019,215.2
+1701281460000,6.019,6.019,6.013,6.016,905.1
+1701281520000,6.016,6.021,6.016,6.019,1274.1
+1701281580000,6.019,6.02,6.014,6.015,618.7
+1701281640000,6.015,6.016,6.009,6.012,995.6
+1701281700000,6.011,6.015,6.01,6.013,992.8
+1701281760000,6.014,6.017,6.014,6.015,653.7
+1701281820000,6.016,6.022,6.013,6.02,945.8
+1701281880000,6.02,6.024,6.02,6.022,676.0
+1701281940000,6.023,6.027,6.02,6.024,1065.9
+1701282000000,6.025,6.026,6.021,6.025,1753.6
+1701282060000,6.025,6.025,6.021,6.024,438.6
+1701282120000,6.024,6.024,6.022,6.024,133.9
+1701282180000,6.023,6.023,6.018,6.019,1288.2
+1701282240000,6.019,6.024,6.019,6.024,4601.1
+1701282300000,6.023,6.023,6.02,6.022,473.5
+1701282360000,6.021,6.023,6.012,6.022,5413.8
+1701282420000,6.021,6.03,6.021,6.03,969.1
+1701282480000,6.03,6.033,6.03,6.033,858.5
+1701282540000,6.033,6.036,6.033,6.034,2704.5
+1701282600000,6.034,6.036,6.032,6.036,1456.9
+1701282660000,6.037,6.037,6.033,6.033,517.2
+1701282720000,6.032,6.032,6.025,6.029,1077.3
+1701282780000,6.029,6.029,6.025,6.026,585.2
+1701282840000,6.025,6.025,6.019,6.023,915.3
+1701282900000,6.021,6.022,6.018,6.022,1207.0
+1701282960000,6.021,6.025,6.018,6.024,1021.2
+1701283020000,6.025,6.035,6.025,6.034,1864.2
+1701283080000,6.034,6.04,6.034,6.038,1213.6
+1701283140000,6.037,6.04,6.036,6.036,1003.2
+1701283200000,6.036,6.038,6.036,6.036,332.9
+1701283260000,6.036,6.037,6.03,6.03,875.2
+1701283320000,6.031,6.037,6.031,6.036,884.5
+1701283380000,6.035,6.038,6.032,6.038,810.9
+1701283440000,6.037,6.04,6.031,6.031,1572.6
+1701283500000,6.03,6.032,6.029,6.029,1238.7
+1701283560000,6.029,6.029,6.023,6.027,4033.7
+1701283620000,6.026,6.029,6.026,6.029,817.7
+1701283680000,6.03,6.038,6.03,6.037,1439.2
+1701283740000,6.038,6.041,6.038,6.038,2066.0
+1701283800000,6.039,6.047,6.037,6.046,2820.4
+1701283860000,6.045,6.047,6.041,6.041,1875.0
+1701283920000,6.04,6.042,6.038,6.042,1228.6
+1701283980000,6.041,6.042,6.039,6.039,1581.5
+1701284040000,6.039,6.043,6.037,6.043,1721.2
+1701284100000,6.043,6.045,6.042,6.043,712.2
+1701284160000,6.042,6.042,6.037,6.038,1736.2
+1701284220000,6.038,6.038,6.033,6.033,1164.0
+1701284280000,6.032,6.038,6.032,6.038,493.3
+1701284340000,6.038,6.04,6.036,6.04,584.2
+1701284400000,6.039,6.041,6.036,6.039,820.0
+1701284460000,6.039,6.043,6.039,6.04,1017.7
+1701284520000,6.042,6.042,6.034,6.034,434.1
+1701284580000,6.033,6.036,6.033,6.036,685.6
+1701284640000,6.035,6.035,6.028,6.032,1978.9
+1701284700000,6.032,6.034,6.026,6.026,1829.4
+1701284760000,6.027,6.037,6.025,6.033,3218.8
+1701284820000,6.033,6.035,6.03,6.032,1465.2
+1701284880000,6.033,6.042,6.033,6.042,820.8
+1701284940000,6.043,6.045,6.039,6.042,1680.5
+1701285000000,6.044,6.05,6.039,6.047,2877.4
+1701285060000,6.047,6.051,6.047,6.047,2030.1
+1701285120000,6.047,6.047,6.041,6.041,1186.6
+1701285180000,6.042,6.045,6.04,6.04,1597.3
+1701285240000,6.04,6.042,6.039,6.04,2023.1
+1701285300000,6.04,6.043,6.037,6.043,2185.3
+1701285360000,6.041,6.041,6.033,6.033,2684.5
+1701285420000,6.032,6.034,6.03,6.03,341.0
+1701285480000,6.029,6.029,6.022,6.024,1217.8
+1701285540000,6.024,6.027,6.024,6.025,987.6
+1701285600000,6.025,6.029,6.025,6.026,1117.2
+1701285660000,6.025,6.025,6.02,6.021,788.8
+1701285720000,6.022,6.023,6.021,6.023,571.0
+1701285780000,6.022,6.022,6.016,6.017,1050.2
+1701285840000,6.018,6.022,6.018,6.021,605.4
+1701285900000,6.022,6.024,6.019,6.023,1324.3
+1701285960000,6.023,6.023,6.019,6.019,658.6
+1701286020000,6.02,6.021,6.017,6.02,1645.5
+1701286080000,6.019,6.021,6.019,6.02,460.1
+1701286140000,6.02,6.02,6.018,6.019,879.9
+1701286200000,6.018,6.021,6.009,6.016,5431.4
+1701286260000,6.016,6.016,6.007,6.01,2836.9
+1701286320000,6.012,6.012,6.004,6.008,4060.0
+1701286380000,6.009,6.012,6.008,6.008,851.2
+1701286440000,6.009,6.012,6.009,6.01,552.9
+1701286500000,6.011,6.014,6.007,6.011,1780.8
+1701286560000,6.011,6.011,6.0,6.003,2007.9
+1701286620000,6.003,6.005,6.003,6.005,1132.7
+1701286680000,6.006,6.007,6.005,6.007,461.0
+1701286740000,6.007,6.013,6.007,6.012,546.3
+1701286800000,6.011,6.013,6.009,6.01,579.6
+1701286860000,6.009,6.013,6.006,6.008,2446.0
+1701286920000,6.009,6.015,6.009,6.015,670.5
+1701286980000,6.014,6.014,6.013,6.013,679.0
+1701287040000,6.012,6.013,6.008,6.008,466.0
+1701287100000,6.008,6.013,6.008,6.013,1241.8
+1701287160000,6.011,6.014,6.01,6.014,362.2
+1701287220000,6.014,6.018,6.013,6.017,729.9
+1701287280000,6.017,6.017,6.015,6.015,349.1
+1701287340000,6.015,6.018,6.015,6.017,360.9
+1701287400000,6.017,6.02,6.017,6.02,422.0
+1701287460000,6.019,6.019,6.009,6.009,971.7
+1701287520000,6.009,6.011,6.009,6.011,301.0
+1701287580000,6.011,6.016,6.009,6.014,2797.7
+1701287640000,6.013,6.02,6.012,6.018,927.5
+1701287700000,6.019,6.022,6.018,6.02,3016.0
+1701287760000,6.02,6.023,6.019,6.023,913.7
+1701287820000,6.024,6.026,6.024,6.025,746.8
+1701287880000,6.025,6.026,6.022,6.023,959.5
+1701287940000,6.022,6.026,6.021,6.024,399.7
+1701288000000,6.024,6.03,6.024,6.027,1906.4
+1701288060000,6.027,6.03,6.027,6.027,926.0
+1701288120000,6.026,6.026,6.021,6.023,942.9
+1701288180000,6.023,6.023,6.016,6.018,733.6
+1701288240000,6.019,6.025,6.019,6.025,1464.9
+1701288300000,6.025,6.031,6.025,6.03,1627.9
+1701288360000,6.03,6.031,6.026,6.03,3972.5
+1701288420000,6.029,6.031,6.027,6.03,1132.5
+1701288480000,6.031,6.032,6.029,6.031,169.9
+1701288540000,6.031,6.031,6.028,6.028,1641.9
+1701288600000,6.029,6.031,6.027,6.028,574.5
+1701288660000,6.027,6.027,6.019,6.019,2008.1
+1701288720000,6.02,6.02,6.018,6.019,566.1
+1701288780000,6.019,6.023,6.016,6.023,2071.5
+1701288840000,6.023,6.026,6.023,6.024,735.8
+1701288900000,6.024,6.025,6.022,6.025,860.3
+1701288960000,6.025,6.025,6.017,6.019,778.8
+1701289020000,6.018,6.018,6.011,6.012,655.8
+1701289080000,6.012,6.015,6.012,6.015,257.8
+1701289140000,6.015,6.021,6.015,6.021,537.2
+1701289200000,6.022,6.023,6.022,6.023,550.0
+1701289260000,6.023,6.023,6.022,6.023,790.5
+1701289320000,6.024,6.027,6.021,6.021,1195.6
+1701289380000,6.02,6.023,6.014,6.017,1430.5
+1701289440000,6.017,6.017,6.013,6.016,1346.5
+1701289500000,6.016,6.021,6.016,6.02,335.8
+1701289560000,6.02,6.021,6.017,6.017,858.1
+1701289620000,6.017,6.017,6.011,6.015,810.7
+1701289680000,6.014,6.014,6.01,6.011,924.4
+1701289740000,6.012,6.015,6.012,6.013,1122.8
+1701289800000,6.014,6.018,6.011,6.012,1667.5
+1701289860000,6.012,6.012,6.006,6.006,2023.4
+1701289920000,6.005,6.008,6.001,6.001,3995.8
+1701289980000,6.001,6.005,5.998,5.999,2593.9
+1701290040000,5.999,6.003,5.996,6.002,903.3
+1701290100000,6.002,6.002,5.992,5.997,1125.8
+1701290160000,5.997,6.0,5.994,5.997,4530.0
+1701290220000,5.997,5.999,5.995,5.996,673.7
+1701290280000,5.996,5.997,5.988,5.989,1555.4
+1701290340000,5.99,5.99,5.981,5.988,2923.5
+1701290400000,5.988,5.988,5.984,5.987,913.4
+1701290460000,5.988,6.0,5.988,6.0,4901.6
+1701290520000,6.0,6.002,5.996,6.001,1859.8
+1701290580000,6.002,6.003,5.999,6.003,997.7
+1701290640000,6.003,6.008,6.001,6.001,2837.2
+1701290700000,6.002,6.005,5.999,6.0,726.5
+1701290760000,6.0,6.005,5.999,6.003,1498.0
+1701290820000,6.004,6.006,6.002,6.005,615.1
+1701290880000,6.005,6.006,6.004,6.005,443.2
+1701290940000,6.004,6.007,6.003,6.004,790.2
+1701291000000,6.004,6.01,6.004,6.01,1392.0
+1701291060000,6.01,6.012,6.008,6.011,2233.8
+1701291120000,6.01,6.019,6.008,6.019,2692.5
+1701291180000,6.019,6.021,6.015,6.016,1109.9
+1701291240000,6.015,6.015,6.01,6.01,514.5
+1701291300000,6.011,6.014,6.009,6.013,936.1
+1701291360000,6.014,6.016,6.008,6.011,1476.0
+1701291420000,6.011,6.016,6.01,6.016,1245.9
+1701291480000,6.017,6.017,6.013,6.016,1014.9
+1701291540000,6.017,6.018,6.01,6.018,1557.9
+1701291600000,6.018,6.021,6.014,6.021,815.2
+1701291660000,6.022,6.033,6.021,6.033,2373.5
+1701291720000,6.033,6.04,6.033,6.039,3244.9
+1701291780000,6.04,6.041,6.037,6.038,1512.7
+1701291840000,6.039,6.039,6.029,6.031,1921.5
+1701291900000,6.031,6.037,6.021,6.023,4128.7
+1701291960000,6.024,6.029,6.011,6.011,5952.1
+1701292020000,6.011,6.023,6.009,6.023,2057.8
+1701292080000,6.022,6.033,6.022,6.033,1278.1
+1701292140000,6.033,6.036,6.03,6.034,1457.7
+1701292200000,6.034,6.041,6.033,6.037,1776.2
+1701292260000,6.036,6.038,6.031,6.038,1308.3
+1701292320000,6.037,6.037,6.032,6.035,2450.6
+1701292380000,6.035,6.035,6.027,6.028,1212.3
+1701292440000,6.027,6.027,6.018,6.024,2300.2
+1701292500000,6.024,6.027,6.023,6.026,1229.0
+1701292560000,6.026,6.028,6.024,6.024,1419.1
+1701292620000,6.024,6.024,6.01,6.012,3770.0
+1701292680000,6.012,6.014,6.012,6.013,1057.7
+1701292740000,6.013,6.016,6.013,6.016,749.3
+1701292800000,6.016,6.017,6.015,6.015,1455.0
+1701292860000,6.013,6.017,6.01,6.017,1313.9
+1701292920000,6.017,6.017,6.013,6.014,183.8
+1701292980000,6.013,6.013,6.01,6.012,2044.1
+1701293040000,6.012,6.012,6.009,6.009,583.4
+1701293100000,6.01,6.011,6.01,6.01,897.9
+1701293160000,6.011,6.014,6.004,6.006,3078.3
+1701293220000,6.007,6.013,6.006,6.012,1662.6
+1701293280000,6.012,6.013,6.011,6.011,598.8
+1701293340000,6.011,6.012,6.008,6.008,748.3
+1701293400000,6.009,6.011,6.005,6.006,1372.2
+1701293460000,6.006,6.009,6.001,6.009,1794.1
+1701293520000,6.008,6.009,6.006,6.009,1244.1
+1701293580000,6.01,6.024,6.009,6.018,2782.2
+1701293640000,6.021,6.022,6.019,6.02,722.9
+1701293700000,6.02,6.02,6.008,6.008,1073.3
+1701293760000,6.008,6.009,6.007,6.008,440.5
+1701293820000,6.008,6.01,6.0,6.0,1853.0
+1701293880000,5.999,5.999,5.986,5.99,15934.1
+1701293940000,5.99,6.003,5.99,6.003,5265.1
+1701294000000,6.003,6.011,6.001,6.011,10710.2
+1701294060000,6.011,6.015,6.011,6.014,10698.9
+1701294120000,6.013,6.013,6.004,6.01,2051.3
+1701294180000,6.009,6.009,5.999,6.0,705.1
+1701294240000,6.001,6.009,6.001,6.009,460.8
+1701294300000,6.009,6.015,6.009,6.012,1338.3
+1701294360000,6.013,6.014,6.012,6.013,349.1
+1701294420000,6.013,6.013,6.01,6.01,126.3
+1701294480000,6.01,6.012,6.009,6.012,686.9
+1701294540000,6.013,6.013,6.009,6.01,167.8
+1701294600000,6.009,6.017,6.009,6.017,4518.7
+1701294660000,6.017,6.017,6.0,6.007,11474.8
+1701294720000,6.006,6.01,6.006,6.01,523.2
+1701294780000,6.01,6.014,6.01,6.011,1133.8
+1701294840000,6.01,6.013,6.008,6.013,1161.3
+1701294900000,6.013,6.016,6.013,6.016,702.8
+1701294960000,6.017,6.021,6.017,6.017,860.9
+1701295020000,6.017,6.02,6.017,6.02,104.9
+1701295080000,6.02,6.023,6.019,6.022,1279.2
+1701295140000,6.021,6.024,6.018,6.022,1977.4
+1701295200000,6.022,6.026,6.022,6.025,469.1
+1701295260000,6.026,6.029,6.026,6.026,1366.5
+1701295320000,6.025,6.029,6.024,6.025,600.1
+1701295380000,6.027,6.029,6.026,6.026,640.2
+1701295440000,6.027,6.031,6.027,6.031,867.1
+1701295500000,6.03,6.038,6.03,6.038,2590.5
+1701295560000,6.039,6.043,6.039,6.041,1993.2
+1701295620000,6.04,6.043,6.04,6.041,849.2
+1701295680000,6.041,6.041,6.04,6.041,570.6
+1701295740000,6.041,6.041,6.037,6.037,927.7
+1701295800000,6.037,6.04,6.037,6.04,1522.8
+1701295860000,6.04,6.04,6.037,6.037,442.7
+1701295920000,6.036,6.041,6.034,6.041,1076.0
+1701295980000,6.041,6.044,6.041,6.044,254.3
+1701296040000,6.044,6.046,6.044,6.044,1156.7
+1701296100000,6.045,6.045,6.044,6.044,188.1
+1701296160000,6.043,6.043,6.036,6.037,1079.4
+1701296220000,6.036,6.043,6.036,6.043,1389.7
+1701296280000,6.043,6.049,6.043,6.048,1213.3
+1701296340000,6.047,6.047,6.038,6.041,4895.8
+1701296400000,6.041,6.045,6.041,6.044,661.7
+1701296460000,6.045,6.045,6.045,6.045,402.9
+1701296520000,6.045,6.045,6.041,6.041,1113.5
+1701296580000,6.039,6.042,6.038,6.042,376.8
+1701296640000,6.042,6.042,6.042,6.042,0.0
+1701296700000,6.042,6.046,6.042,6.043,912.3
+1701296760000,6.044,6.044,6.034,6.034,1189.4
+1701296820000,6.036,6.043,6.035,6.036,2166.4
+1701296880000,6.036,6.037,6.034,6.036,441.9
+1701296940000,6.036,6.039,6.036,6.039,268.4
+1701297000000,6.04,6.042,6.039,6.04,773.8
+1701297060000,6.039,6.039,6.035,6.035,181.6
+1701297120000,6.035,6.035,6.03,6.032,1579.8
+1701297180000,6.033,6.034,6.033,6.033,413.5
+1701297240000,6.034,6.04,6.034,6.04,178.8
+1701297300000,6.04,6.04,6.03,6.033,2606.4
+1701297360000,6.034,6.037,6.034,6.035,885.6
+1701297420000,6.035,6.035,6.035,6.035,17.6
+1701297480000,6.035,6.036,6.035,6.036,163.1
+1701297540000,6.035,6.035,6.034,6.034,73.4
+1701297600000,6.035,6.035,6.034,6.035,207.9
+1701297660000,6.035,6.035,6.035,6.035,66.8
+1701297720000,6.035,6.04,6.035,6.039,532.3
+1701297780000,6.038,6.039,6.037,6.038,286.1
+1701297840000,6.037,6.038,6.034,6.035,1271.2
+1701297900000,6.035,6.036,6.034,6.036,944.5
+1701297960000,6.035,6.035,6.026,6.026,2701.6
+1701298020000,6.026,6.029,6.026,6.029,1018.5
+1701298080000,6.029,6.033,6.029,6.033,643.6
+1701298140000,6.033,6.033,6.03,6.031,710.1
+1701298200000,6.031,6.033,6.031,6.033,246.1
+1701298260000,6.033,6.035,6.033,6.035,263.1
+1701298320000,6.034,6.035,6.033,6.033,516.3
+1701298380000,6.033,6.033,6.026,6.027,2470.0
+1701298440000,6.028,6.031,6.028,6.031,212.7
+1701298500000,6.031,6.033,6.031,6.033,450.9
+1701298560000,6.033,6.034,6.033,6.034,78.1
+1701298620000,6.034,6.035,6.034,6.035,28.3
+1701298680000,6.035,6.035,6.028,6.03,695.6
+1701298740000,6.031,6.032,6.031,6.032,127.6
+1701298800000,6.033,6.036,6.033,6.033,407.8
+1701298860000,6.033,6.033,6.026,6.026,430.7
+1701298920000,6.026,6.026,6.015,6.017,1525.6
+1701298980000,6.017,6.02,6.015,6.018,1294.7
+1701299040000,6.018,6.018,6.013,6.013,2945.9
+1701299100000,6.012,6.016,6.01,6.015,1931.9
+1701299160000,6.016,6.019,6.011,6.011,4061.9
+1701299220000,6.012,6.016,6.012,6.015,633.9
+1701299280000,6.015,6.015,6.013,6.015,1116.5
+1701299340000,6.014,6.02,6.013,6.018,2687.3
+1701299400000,6.018,6.027,6.017,6.027,984.2
+1701299460000,6.028,6.033,6.027,6.031,1031.0
+1701299520000,6.032,6.034,6.031,6.034,1700.2
+1701299580000,6.034,6.034,6.031,6.031,880.2
+1701299640000,6.032,6.034,6.031,6.034,325.7
+1701299700000,6.034,6.036,6.032,6.036,894.8
+1701299760000,6.036,6.04,6.035,6.036,620.1
+1701299820000,6.037,6.037,6.031,6.031,1099.1
+1701299880000,6.03,6.031,6.027,6.028,689.2
+1701299940000,6.029,6.029,6.015,6.018,1668.2
+1701300000000,6.018,6.029,6.018,6.022,1820.0
+1701300060000,6.021,6.023,6.021,6.022,675.6
+1701300120000,6.021,6.024,6.012,6.017,2147.7
+1701300180000,6.018,6.019,6.013,6.018,1031.7
+1701300240000,6.017,6.017,6.011,6.016,1287.6
+1701300300000,6.017,6.019,6.012,6.015,2107.7
+1701300360000,6.016,6.02,6.016,6.017,1112.6
+1701300420000,6.02,6.021,6.017,6.021,588.5
+1701300480000,6.022,6.026,6.022,6.023,643.9
+1701300540000,6.024,6.028,6.024,6.028,467.9
+1701300600000,6.027,6.033,6.025,6.032,1604.0
+1701300660000,6.031,6.031,6.026,6.03,545.4
+1701300720000,6.03,6.033,6.03,6.032,996.3
+1701300780000,6.032,6.032,6.03,6.03,665.4
+1701300840000,6.029,6.03,6.027,6.03,734.5
+1701300900000,6.029,6.031,6.026,6.029,2410.1
+1701300960000,6.03,6.031,6.027,6.028,586.9
+1701301020000,6.027,6.027,6.024,6.024,353.8
+1701301080000,6.026,6.028,6.026,6.026,189.6
+1701301140000,6.026,6.028,6.026,6.028,197.7
+1701301200000,6.028,6.029,6.028,6.029,354.5
+1701301260000,6.028,6.028,6.028,6.028,314.8
+1701301320000,6.028,6.03,6.028,6.028,540.6
+1701301380000,6.029,6.03,6.028,6.028,265.9
+1701301440000,6.028,6.031,6.028,6.03,570.5
+1701301500000,6.03,6.035,6.03,6.035,762.5
+1701301560000,6.034,6.037,6.03,6.03,1831.4
+1701301620000,6.03,6.035,6.03,6.033,475.3
+1701301680000,6.032,6.033,6.02,6.023,1155.1
+1701301740000,6.023,6.023,6.017,6.017,368.0
+1701301800000,6.018,6.022,6.018,6.02,1300.8
+1701301860000,6.02,6.02,6.012,6.012,720.8
+1701301920000,6.011,6.018,6.01,6.017,1489.6
+1701301980000,6.016,6.021,6.016,6.018,1206.9
+1701302040000,6.017,6.022,6.012,6.022,1009.6
+1701302100000,6.024,6.026,6.02,6.026,1747.0
+1701302160000,6.025,6.027,6.023,6.024,1000.8
+1701302220000,6.024,6.032,6.024,6.032,823.4
+1701302280000,6.033,6.037,6.031,6.037,1170.9
+1701302340000,6.037,6.037,6.029,6.03,521.2
+1701302400000,6.03,6.032,6.029,6.03,747.9
+1701302460000,6.03,6.033,6.026,6.027,1476.6
+1701302520000,6.028,6.032,6.026,6.027,702.2
+1701302580000,6.027,6.03,6.023,6.026,2201.2
+1701302640000,6.026,6.026,6.019,6.022,1036.3
+1701302700000,6.024,6.029,6.022,6.028,1568.1
+1701302760000,6.028,6.042,6.028,6.042,1680.8
+1701302820000,6.043,6.047,6.037,6.038,2780.6
+1701302880000,6.038,6.044,6.037,6.042,3590.3
+1701302940000,6.042,6.047,6.039,6.039,2987.1
+1701303000000,6.039,6.049,6.037,6.046,3384.5
+1701303060000,6.046,6.046,6.034,6.036,2552.1
+1701303120000,6.034,6.051,6.033,6.049,3948.6
+1701303180000,6.049,6.049,6.039,6.039,2193.3
+1701303240000,6.039,6.043,6.039,6.042,686.0
+1701303300000,6.042,6.045,6.041,6.043,1296.9
+1701303360000,6.043,6.045,6.036,6.036,1065.8
+1701303420000,6.036,6.041,6.031,6.041,2217.2
+1701303480000,6.04,6.045,6.034,6.035,3371.0
+1701303540000,6.036,6.038,6.034,6.035,787.6
+1701303600000,6.035,6.049,6.034,6.046,2669.7
+1701303660000,6.045,6.057,6.042,6.056,2309.3
+1701303720000,6.057,6.063,6.057,6.06,3274.2
+1701303780000,6.059,6.061,6.057,6.057,2313.7
+1701303840000,6.056,6.061,6.052,6.057,4394.1
+1701303900000,6.06,6.066,6.055,6.056,4040.2
+1701303960000,6.055,6.069,6.055,6.066,5352.8
+1701304020000,6.066,6.066,6.059,6.064,2230.9
+1701304080000,6.065,6.067,6.057,6.058,1407.8
+1701304140000,6.058,6.065,6.058,6.064,524.3
+1701304200000,6.063,6.074,6.06,6.074,2624.2
+1701304260000,6.073,6.086,6.07,6.083,5177.6
+1701304320000,6.083,6.093,6.079,6.082,3589.3
+1701304380000,6.083,6.085,6.07,6.076,4745.6
+1701304440000,6.075,6.075,6.068,6.072,1707.2
+1701304500000,6.072,6.079,6.063,6.079,4747.3
+1701304560000,6.078,6.078,6.068,6.069,3306.2
+1701304620000,6.068,6.07,6.064,6.067,1338.0
+1701304680000,6.068,6.069,6.065,6.065,662.7
+1701304740000,6.064,6.069,6.062,6.069,2040.6
+1701304800000,6.069,6.069,6.054,6.056,1654.6
+1701304860000,6.056,6.061,6.054,6.059,2726.2
+1701304920000,6.059,6.063,6.058,6.06,1770.8
+1701304980000,6.061,6.062,6.06,6.06,1022.1
+1701305040000,6.059,6.062,6.056,6.059,2215.0
+1701305100000,6.059,6.068,6.053,6.068,5759.6
+1701305160000,6.068,6.077,6.06,6.072,3780.7
+1701305220000,6.073,6.085,6.071,6.071,3008.3
+1701305280000,6.07,6.07,6.056,6.057,2236.9
+1701305340000,6.058,6.061,6.051,6.054,3058.1
+1701305400000,6.055,6.061,6.054,6.054,2937.7
+1701305460000,6.054,6.059,6.052,6.058,2009.6
+1701305520000,6.057,6.063,6.053,6.062,1724.4
+1701305580000,6.061,6.062,6.052,6.053,2522.9
+1701305640000,6.053,6.058,6.051,6.056,1658.3
+1701305700000,6.057,6.059,6.054,6.056,1300.5
+1701305760000,6.057,6.058,6.052,6.052,1563.0
+1701305820000,6.051,6.051,6.048,6.05,992.3
+1701305880000,6.05,6.05,6.035,6.035,2062.9
+1701305940000,6.035,6.037,6.035,6.036,391.6
+1701306000000,6.036,6.042,6.034,6.04,2376.4
+1701306060000,6.04,6.04,6.025,6.033,3391.0
+1701306120000,6.034,6.035,6.031,6.031,912.2
+1701306180000,6.03,6.03,6.018,6.018,1573.8
+1701306240000,6.019,6.024,6.008,6.023,7264.8
+1701306300000,6.021,6.021,6.012,6.02,3911.3
+1701306360000,6.02,6.024,6.014,6.014,2432.3
+1701306420000,6.013,6.017,6.004,6.015,4125.8
+1701306480000,6.016,6.022,6.011,6.021,4349.4
+1701306540000,6.02,6.021,6.01,6.017,3848.9
+1701306600000,6.017,6.023,6.015,6.023,2868.4
+1701306660000,6.022,6.03,6.021,6.028,1676.5
+1701306720000,6.027,6.032,6.022,6.028,1802.6
+1701306780000,6.028,6.034,6.025,6.025,1933.6
+1701306840000,6.025,6.029,6.025,6.029,454.4
+1701306900000,6.029,6.029,6.02,6.027,923.1
+1701306960000,6.028,6.033,6.026,6.032,1431.1
+1701307020000,6.032,6.041,6.032,6.04,1955.7
+1701307080000,6.041,6.057,6.04,6.054,2202.5
+1701307140000,6.054,6.058,6.045,6.047,4097.6
+1701307200000,6.049,6.057,6.049,6.049,1651.9
+1701307260000,6.05,6.053,6.038,6.039,2164.7
+1701307320000,6.04,6.045,6.036,6.036,740.6
+1701307380000,6.036,6.044,6.03,6.031,3415.7
+1701307440000,6.031,6.036,6.031,6.035,1309.4
+1701307500000,6.036,6.043,6.03,6.042,1340.0
+1701307560000,6.042,6.044,6.038,6.043,1741.8
+1701307620000,6.042,6.042,6.035,6.036,1026.4
+1701307680000,6.037,6.039,6.036,6.038,320.4
+1701307740000,6.036,6.038,6.032,6.034,1079.6
+1701307800000,6.035,6.051,6.035,6.049,1511.5
+1701307860000,6.049,6.05,6.04,6.041,2439.5
+1701307920000,6.044,6.049,6.039,6.049,1766.1
+1701307980000,6.049,6.052,6.047,6.049,1231.1
+1701308040000,6.047,6.052,6.047,6.049,1244.1
+1701308100000,6.047,6.047,6.044,6.044,496.7
+1701308160000,6.043,6.043,6.034,6.034,1272.9
+1701308220000,6.033,6.038,6.032,6.036,898.7
+1701308280000,6.037,6.037,6.036,6.036,356.9
+1701308340000,6.036,6.04,6.036,6.04,115.4
+1701308400000,6.04,6.045,6.036,6.038,3985.1
+1701308460000,6.038,6.042,6.037,6.041,1083.4
+1701308520000,6.042,6.049,6.042,6.048,1947.4
+1701308580000,6.048,6.056,6.048,6.055,1299.3
+1701308640000,6.054,6.054,6.049,6.051,1982.8
+1701308700000,6.053,6.053,6.049,6.05,697.0
+1701308760000,6.048,6.06,6.046,6.059,2202.5
+1701308820000,6.059,6.068,6.059,6.066,3040.3
+1701308880000,6.067,6.069,6.065,6.068,1074.3
+1701308940000,6.067,6.067,6.064,6.065,949.0
+1701309000000,6.065,6.071,6.063,6.064,3230.0
+1701309060000,6.064,6.066,6.063,6.066,383.1
+1701309120000,6.066,6.066,6.058,6.058,2214.7
+1701309180000,6.058,6.058,6.051,6.051,1784.1
+1701309240000,6.05,6.05,6.034,6.034,3830.1
+1701309300000,6.034,6.04,6.034,6.04,2529.4
+1701309360000,6.041,6.042,6.032,6.036,1783.8
+1701309420000,6.036,6.038,6.036,6.037,372.8
+1701309480000,6.037,6.042,6.037,6.041,823.7
+1701309540000,6.04,6.041,6.034,6.036,2783.3
+1701309600000,6.038,6.038,6.03,6.034,1314.6
+1701309660000,6.034,6.04,6.033,6.034,701.0
+1701309720000,6.034,6.04,6.034,6.039,609.9
+1701309780000,6.039,6.041,6.037,6.039,956.7
+1701309840000,6.039,6.039,6.03,6.033,452.6
+1701309900000,6.033,6.038,6.031,6.035,1394.8
+1701309960000,6.035,6.038,6.034,6.035,597.1
+1701310020000,6.035,6.038,6.035,6.038,357.0
+1701310080000,6.039,6.047,6.039,6.044,1038.1
+1701310140000,6.043,6.043,6.037,6.037,562.3
+1701310200000,6.038,6.04,6.033,6.033,1814.0
+1701310260000,6.032,6.039,6.032,6.036,1931.4
+1701310320000,6.036,6.036,6.032,6.033,251.6
+1701310380000,6.034,6.036,6.034,6.036,916.7
+1701310440000,6.036,6.036,6.034,6.035,621.9
+1701310500000,6.034,6.038,6.032,6.038,1363.8
+1701310560000,6.038,6.038,6.037,6.038,211.9
+1701310620000,6.038,6.038,6.033,6.034,386.7
+1701310680000,6.033,6.033,6.029,6.029,3707.2
+1701310740000,6.029,6.03,6.023,6.024,878.4
+1701310800000,6.024,6.034,6.019,6.026,3928.6
+1701310860000,6.025,6.025,6.018,6.021,784.3
+1701310920000,6.022,6.023,6.014,6.014,1321.4
+1701310980000,6.014,6.024,6.014,6.024,1385.6
+1701311040000,6.023,6.028,6.023,6.028,1394.2
+1701311100000,6.028,6.034,6.024,6.034,1149.2
+1701311160000,6.035,6.046,6.035,6.042,1434.3
+1701311220000,6.042,6.046,6.039,6.044,1508.3
+1701311280000,6.043,6.045,6.041,6.043,1103.3
+1701311340000,6.044,6.049,6.042,6.049,757.4
+1701311400000,6.05,6.054,6.05,6.053,1757.4
+1701311460000,6.052,6.052,6.049,6.05,431.8
+1701311520000,6.051,6.057,6.051,6.052,1739.1
+1701311580000,6.052,6.059,6.051,6.059,1802.1
+1701311640000,6.059,6.064,6.059,6.063,635.1
+1701311700000,6.064,6.066,6.06,6.063,2032.8
+1701311760000,6.063,6.067,6.063,6.066,1071.1
+1701311820000,6.065,6.067,6.062,6.067,806.4
+1701311880000,6.068,6.073,6.067,6.07,1586.9
+1701311940000,6.07,6.074,6.068,6.073,1033.5
+1701312000000,6.073,6.074,6.072,6.074,1038.6
+1701312060000,6.075,6.084,6.073,6.084,2214.2
+1701312120000,6.084,6.084,6.078,6.078,3547.4
+1701312180000,6.078,6.079,6.077,6.079,914.7
+1701312240000,6.08,6.081,6.076,6.077,849.1
+1701312300000,6.077,6.081,6.077,6.077,1812.3
+1701312360000,6.078,6.079,6.076,6.077,1610.7
+1701312420000,6.076,6.079,6.072,6.079,2861.4
+1701312480000,6.08,6.08,6.076,6.079,581.1
+1701312540000,6.079,6.083,6.079,6.079,2911.2
+1701312600000,6.079,6.08,6.066,6.071,9745.5
+1701312660000,6.071,6.077,6.071,6.077,2465.0
+1701312720000,6.078,6.078,6.075,6.077,1201.7
+1701312780000,6.077,6.08,6.075,6.078,8898.2
+1701312840000,6.077,6.078,6.075,6.078,361.0
+1701312900000,6.079,6.08,6.074,6.075,3979.1
+1701312960000,6.075,6.079,6.075,6.077,832.2
+1701313020000,6.078,6.08,6.078,6.079,297.5
+1701313080000,6.08,6.08,6.072,6.074,2888.2
+1701313140000,6.074,6.075,6.073,6.075,502.4
+1701313200000,6.076,6.078,6.071,6.076,3658.7
+1701313260000,6.075,6.076,6.074,6.076,386.1
+1701313320000,6.075,6.075,6.071,6.071,553.3
+1701313380000,6.072,6.072,6.064,6.065,2268.0
+1701313440000,6.066,6.07,6.066,6.069,547.6
+1701313500000,6.069,6.072,6.068,6.07,2141.0
+1701313560000,6.07,6.07,6.065,6.065,1781.7
+1701313620000,6.065,6.066,6.063,6.064,675.1
+1701313680000,6.065,6.066,6.06,6.061,774.0
+1701313740000,6.061,6.062,6.06,6.06,1437.3
+1701313800000,6.061,6.066,6.061,6.062,525.2
+1701313860000,6.061,6.062,6.058,6.06,1582.8
+1701313920000,6.059,6.063,6.059,6.062,1008.1
+1701313980000,6.061,6.061,6.059,6.059,1509.8
+1701314040000,6.059,6.059,6.057,6.057,1412.3
+1701314100000,6.057,6.059,6.054,6.058,2344.2
+1701314160000,6.058,6.063,6.058,6.062,1418.6
+1701314220000,6.063,6.065,6.063,6.064,488.5
+1701314280000,6.065,6.067,6.059,6.059,650.8
+1701314340000,6.057,6.057,6.054,6.054,749.7
+1701314400000,6.054,6.055,6.05,6.05,1923.6
+1701314460000,6.05,6.051,6.05,6.051,1209.6
+1701314520000,6.051,6.053,6.048,6.049,1898.1
+1701314580000,6.048,6.05,6.045,6.048,862.4
+1701314640000,6.047,6.047,6.044,6.045,1669.3
+1701314700000,6.045,6.046,6.043,6.046,1216.6
+1701314760000,6.046,6.05,6.046,6.048,444.5
+1701314820000,6.049,6.05,6.044,6.05,2049.8
+1701314880000,6.048,6.05,6.047,6.05,1329.0
+1701314940000,6.05,6.058,6.049,6.058,8401.8
+1701315000000,6.057,6.057,6.045,6.046,1767.0
+1701315060000,6.046,6.05,6.044,6.045,603.2
+1701315120000,6.045,6.049,6.044,6.047,687.4
+1701315180000,6.046,6.05,6.046,6.05,1662.9
+1701315240000,6.05,6.05,6.049,6.05,1761.3
+1701315300000,6.05,6.061,6.05,6.061,7735.5
+1701315360000,6.061,6.062,6.057,6.059,2773.7
+1701315420000,6.06,6.065,6.06,6.063,583.2
+1701315480000,6.064,6.066,6.064,6.065,1061.4
+1701315540000,6.065,6.068,6.064,6.066,1288.5
+1701315600000,6.065,6.065,6.056,6.06,9455.8
+1701315660000,6.06,6.071,6.06,6.068,12284.2
+1701315720000,6.068,6.08,6.068,6.076,5767.4
+1701315780000,6.075,6.077,6.067,6.076,4735.0
+1701315840000,6.076,6.078,6.07,6.072,5862.8
+1701315900000,6.073,6.079,6.073,6.075,3243.6
+1701315960000,6.074,6.074,6.072,6.074,477.2
+1701316020000,6.075,6.078,6.074,6.077,562.9
+1701316080000,6.078,6.078,6.076,6.078,1491.0
+1701316140000,6.079,6.079,6.077,6.079,867.0
+1701316200000,6.078,6.078,6.075,6.075,4400.2
+1701316260000,6.076,6.08,6.076,6.078,792.6
+1701316320000,6.078,6.078,6.075,6.076,801.0
+1701316380000,6.077,6.079,6.076,6.078,1308.2
+1701316440000,6.079,6.08,6.076,6.078,1384.8
+1701316500000,6.078,6.084,6.077,6.082,11417.0
+1701316560000,6.082,6.09,6.082,6.087,7833.2
+1701316620000,6.087,6.089,6.086,6.089,1002.8
+1701316680000,6.087,6.09,6.087,6.089,537.8
+1701316740000,6.089,6.096,6.089,6.094,2525.2
+1701316800000,6.094,6.096,6.088,6.093,4242.6
+1701316860000,6.093,6.096,6.093,6.093,1714.3
+1701316920000,6.094,6.094,6.088,6.094,1954.0
+1701316980000,6.093,6.093,6.085,6.087,2225.5
+1701317040000,6.087,6.089,6.082,6.085,2886.2
+1701317100000,6.085,6.091,6.083,6.089,2803.9
+1701317160000,6.089,6.094,6.084,6.094,2813.8
+1701317220000,6.094,6.1,6.094,6.097,2092.1
+1701317280000,6.098,6.099,6.096,6.098,1332.4
+1701317340000,6.097,6.097,6.086,6.089,6091.2
+1701317400000,6.089,6.091,6.089,6.09,1130.3
+1701317460000,6.09,6.093,6.09,6.093,1550.4
+1701317520000,6.092,6.095,6.09,6.093,3088.4
+1701317580000,6.092,6.101,6.092,6.098,2317.4
+1701317640000,6.099,6.1,6.096,6.098,896.6
+1701317700000,6.098,6.098,6.094,6.095,2599.9
+1701317760000,6.095,6.097,6.094,6.095,1631.3
+1701317820000,6.094,6.097,6.09,6.091,2285.8
+1701317880000,6.091,6.091,6.087,6.089,1512.4
+1701317940000,6.087,6.087,6.08,6.082,2219.4
+1701318000000,6.081,6.084,6.081,6.081,2314.3
+1701318060000,6.081,6.082,6.08,6.082,334.0
+1701318120000,6.082,6.082,6.076,6.077,1012.3
+1701318180000,6.078,6.078,6.074,6.077,1795.0
+1701318240000,6.077,6.078,6.077,6.077,484.8
+1701318300000,6.076,6.078,6.071,6.075,3127.4
+1701318360000,6.077,6.077,6.076,6.076,29.6
+1701318420000,6.076,6.078,6.076,6.078,1350.9
+1701318480000,6.078,6.078,6.074,6.077,1597.3
+1701318540000,6.076,6.079,6.068,6.069,1959.3
+1701318600000,6.069,6.073,6.068,6.068,1190.9
+1701318660000,6.068,6.068,6.061,6.064,1426.5
+1701318720000,6.064,6.065,6.063,6.063,837.8
+1701318780000,6.063,6.063,6.06,6.062,2948.6
+1701318840000,6.063,6.065,6.063,6.064,714.5
+1701318900000,6.064,6.073,6.063,6.07,2695.1
+1701318960000,6.071,6.073,6.068,6.072,1003.4
+1701319020000,6.073,6.075,6.069,6.07,1370.0
+1701319080000,6.069,6.069,6.064,6.065,363.9
+1701319140000,6.064,6.067,6.062,6.065,2829.3
+1701319200000,6.066,6.069,6.063,6.065,2391.6
+1701319260000,6.066,6.068,6.065,6.066,860.8
+1701319320000,6.066,6.066,6.061,6.061,1242.5
+1701319380000,6.06,6.064,6.059,6.061,1919.3
+1701319440000,6.061,6.063,6.058,6.06,607.2
+1701319500000,6.06,6.061,6.057,6.057,563.9
+1701319560000,6.057,6.06,6.056,6.057,755.0
+1701319620000,6.056,6.056,6.05,6.052,1088.2
+1701319680000,6.052,6.052,6.049,6.05,2470.1
+1701319740000,6.049,6.049,6.045,6.046,1080.1
+1701319800000,6.046,6.047,6.045,6.046,1091.4
+1701319860000,6.045,6.045,6.036,6.038,7465.0
+1701319920000,6.037,6.039,6.035,6.038,1483.1
+1701319980000,6.038,6.038,6.034,6.037,2443.8
+1701320040000,6.037,6.042,6.037,6.042,896.0
+1701320100000,6.041,6.046,6.04,6.041,1691.9
+1701320160000,6.042,6.042,6.037,6.041,1318.9
+1701320220000,6.04,6.04,6.037,6.039,596.7
+1701320280000,6.039,6.044,6.039,6.044,1400.0
+1701320340000,6.043,6.043,6.041,6.041,180.3
+1701320400000,6.042,6.054,6.041,6.048,2543.5
+1701320460000,6.049,6.05,6.042,6.044,2317.1
+1701320520000,6.045,6.046,6.022,6.036,43320.4
+1701320580000,6.036,6.04,6.034,6.036,6179.1
+1701320640000,6.035,6.035,6.024,6.032,7545.1
+1701320700000,6.032,6.038,6.032,6.037,7139.4
+1701320760000,6.037,6.041,6.036,6.037,7233.2
+1701320820000,6.037,6.037,6.026,6.026,7188.5
+1701320880000,6.025,6.025,6.02,6.024,5261.8
+1701320940000,6.023,6.023,6.019,6.021,3055.0
+1701321000000,6.021,6.027,6.021,6.025,993.4
+1701321060000,6.025,6.025,6.009,6.01,7382.9
+1701321120000,6.01,6.013,6.007,6.012,3613.5
+1701321180000,6.013,6.024,6.013,6.024,1327.6
+1701321240000,6.024,6.026,6.02,6.021,3084.8
+1701321300000,6.022,6.022,6.017,6.018,2692.5
+1701321360000,6.019,6.022,6.019,6.021,4173.9
+1701321420000,6.021,6.022,6.02,6.02,1124.5
+1701321480000,6.02,6.023,6.017,6.023,4547.8
+1701321540000,6.023,6.024,6.013,6.013,1534.5
+1701321600000,6.013,6.016,6.013,6.016,1641.0
+1701321660000,6.015,6.016,6.006,6.009,6637.9
+1701321720000,6.008,6.01,6.002,6.01,1964.2
+1701321780000,6.009,6.01,6.008,6.01,1617.6
+1701321840000,6.01,6.01,6.005,6.005,1305.5
+1701321900000,6.005,6.011,6.004,6.011,1966.4
+1701321960000,6.012,6.017,6.012,6.014,2615.8
+1701322020000,6.015,6.069,6.015,6.053,71850.9
+1701322080000,6.053,6.06,6.05,6.058,11529.6
+1701322140000,6.056,6.067,6.055,6.059,6854.3
+1701322200000,6.06,6.068,6.059,6.067,4864.5
+1701322260000,6.066,6.15,6.063,6.14,80399.4
+1701322320000,6.139,6.15,6.115,6.145,43052.8
+1701322380000,6.144,6.176,6.144,6.17,52869.4
+1701322440000,6.171,6.176,6.166,6.166,20656.9
+1701322500000,6.166,6.21,6.166,6.192,46766.9
+1701322560000,6.192,6.209,6.185,6.206,28508.1
+1701322620000,6.204,6.225,6.202,6.218,18786.9
+1701322680000,6.218,6.219,6.201,6.215,24754.8
+1701322740000,6.214,6.214,6.183,6.201,18748.4
+1701322800000,6.201,6.205,6.189,6.194,17502.4
+1701322860000,6.194,6.195,6.173,6.194,29562.2
+1701322920000,6.194,6.237,6.194,6.22,33881.8
+1701322980000,6.22,6.22,6.18,6.186,40727.6
+1701323040000,6.186,6.192,6.181,6.192,9828.6
+1701323100000,6.191,6.22,6.188,6.209,16621.5
+1701323160000,6.208,6.218,6.2,6.215,23161.6
+1701323220000,6.214,6.237,6.202,6.212,22365.0
+1701323280000,6.211,6.218,6.2,6.203,7996.3
+1701323340000,6.202,6.215,6.195,6.215,20039.2
+1701323400000,6.214,6.216,6.186,6.193,11970.3
+1701323460000,6.192,6.193,6.165,6.171,13437.0
+1701323520000,6.171,6.173,6.137,6.141,24139.1
+1701323580000,6.14,6.141,6.122,6.125,36951.6
+1701323640000,6.125,6.126,6.12,6.125,8073.1
+1701323700000,6.124,6.124,6.104,6.106,17117.7
+1701323760000,6.106,6.111,6.104,6.106,12961.7
+1701323820000,6.105,6.127,6.105,6.126,11772.2
+1701323880000,6.126,6.156,6.122,6.151,12434.1
+1701323940000,6.151,6.16,6.133,6.153,18678.7
+1701324000000,6.154,6.163,6.146,6.156,11623.3
+1701324060000,6.155,6.155,6.124,6.128,8537.2
+1701324120000,6.128,6.137,6.125,6.125,4411.2
+1701324180000,6.126,6.126,6.112,6.119,4351.8
+1701324240000,6.12,6.124,6.104,6.122,10337.1
+1701324300000,6.123,6.132,6.122,6.132,5209.2
+1701324360000,6.132,6.136,6.112,6.118,9292.3
+1701324420000,6.118,6.119,6.104,6.105,3895.1
+1701324480000,6.104,6.116,6.102,6.11,9699.1
+1701324540000,6.111,6.115,6.111,6.114,2222.9
+1701324600000,6.113,6.113,6.103,6.103,3770.1
+1701324660000,6.104,6.119,6.104,6.119,5382.7
+1701324720000,6.12,6.12,6.105,6.107,5832.4
+1701324780000,6.107,6.112,6.105,6.107,2282.0
+1701324840000,6.107,6.151,6.104,6.134,47673.7
+1701324900000,6.134,6.137,6.129,6.136,6481.0
+1701324960000,6.137,6.137,6.131,6.134,5128.1
+1701325020000,6.134,6.137,6.126,6.13,3453.3
+1701325080000,6.129,6.14,6.129,6.139,7406.8
+1701325140000,6.139,6.14,6.132,6.136,5026.5
+1701325200000,6.134,6.134,6.12,6.12,4772.2
+1701325260000,6.12,6.125,6.116,6.122,3182.0
+1701325320000,6.122,6.127,6.114,6.114,6603.0
+1701325380000,6.114,6.116,6.11,6.116,3596.2
+1701325440000,6.116,6.116,6.108,6.108,4987.3
+1701325500000,6.108,6.115,6.108,6.111,3531.8
+1701325560000,6.112,6.115,6.11,6.111,6508.4
+1701325620000,6.111,6.111,6.106,6.11,6322.8
+1701325680000,6.111,6.119,6.111,6.115,3398.2
+1701325740000,6.114,6.115,6.11,6.115,9357.3
+1701325800000,6.114,6.124,6.113,6.119,13794.2
+1701325860000,6.118,6.118,6.105,6.115,4172.6
+1701325920000,6.114,6.115,6.11,6.113,3032.0
+1701325980000,6.114,6.128,6.113,6.128,5749.2
+1701326040000,6.125,6.125,6.106,6.108,7392.6
+1701326100000,6.107,6.111,6.1,6.108,10155.7
+1701326160000,6.108,6.108,6.102,6.102,1423.8
+1701326220000,6.104,6.106,6.1,6.103,2261.2
+1701326280000,6.102,6.102,6.078,6.08,16537.1
+1701326340000,6.08,6.094,6.078,6.094,5431.0
+1701326400000,6.094,6.097,6.083,6.086,3062.1
+1701326460000,6.087,6.101,6.087,6.1,3306.1
+1701326520000,6.1,6.1,6.093,6.099,8422.9
+1701326580000,6.099,6.1,6.096,6.098,2568.3
+1701326640000,6.098,6.102,6.096,6.096,3685.3
+1701326700000,6.094,6.096,6.086,6.086,2299.1
+1701326760000,6.086,6.087,6.069,6.07,16404.3
+1701326820000,6.069,6.079,6.062,6.079,10946.4
+1701326880000,6.079,6.081,6.066,6.074,18977.9
+1701326940000,6.074,6.075,6.069,6.071,2170.0
+1701327000000,6.07,6.075,6.061,6.064,7732.3
+1701327060000,6.065,6.081,6.064,6.081,6301.5
+1701327120000,6.081,6.094,6.081,6.092,5106.9
+1701327180000,6.093,6.1,6.088,6.099,10403.7
+1701327240000,6.099,6.113,6.098,6.113,7135.8
+1701327300000,6.113,6.113,6.107,6.11,6308.9
+1701327360000,6.11,6.111,6.101,6.101,4944.1
+1701327420000,6.1,6.11,6.1,6.11,5957.5
+1701327480000,6.109,6.114,6.108,6.112,2751.9
+1701327540000,6.111,6.112,6.105,6.107,2828.4
+1701327600000,6.107,6.111,6.103,6.103,2075.0
+1701327660000,6.104,6.116,6.104,6.114,1922.8
+1701327720000,6.112,6.112,6.1,6.101,3336.1
+1701327780000,6.101,6.105,6.101,6.104,1469.6
+1701327840000,6.104,6.106,6.103,6.103,999.8
+1701327900000,6.102,6.103,6.099,6.101,1617.1
+1701327960000,6.102,6.108,6.101,6.101,1252.1
+1701328020000,6.101,6.105,6.1,6.102,2257.7
+1701328080000,6.103,6.104,6.098,6.102,1188.1
+1701328140000,6.1,6.105,6.1,6.102,496.4
+1701328200000,6.102,6.102,6.097,6.1,2991.1
+1701328260000,6.1,6.1,6.093,6.094,3414.5
+1701328320000,6.093,6.102,6.092,6.101,3854.3
+1701328380000,6.101,6.104,6.101,6.101,1531.5
+1701328440000,6.101,6.104,6.101,6.103,1067.3
+1701328500000,6.103,6.113,6.099,6.099,4259.8
+1701328560000,6.1,6.104,6.099,6.103,1476.6
+1701328620000,6.104,6.104,6.097,6.097,1432.4
+1701328680000,6.097,6.098,6.087,6.088,2419.6
+1701328740000,6.089,6.095,6.089,6.092,2183.4
+1701328800000,6.091,6.095,6.089,6.089,1690.2
+1701328860000,6.089,6.096,6.089,6.089,1034.6
+1701328920000,6.089,6.089,6.073,6.075,2628.3
+1701328980000,6.074,6.078,6.073,6.077,1345.6
+1701329040000,6.076,6.08,6.074,6.075,1566.1
+1701329100000,6.074,6.082,6.072,6.077,2695.0
+1701329160000,6.077,6.082,6.076,6.077,3229.6
+1701329220000,6.078,6.089,6.077,6.089,2011.3
+1701329280000,6.089,6.089,6.073,6.083,4112.8
+1701329340000,6.083,6.086,6.075,6.085,2051.6
+1701329400000,6.085,6.086,6.072,6.072,1790.5
+1701329460000,6.073,6.08,6.072,6.078,3818.3
+1701329520000,6.077,6.077,6.067,6.067,2536.5
+1701329580000,6.067,6.076,6.065,6.072,5134.7
+1701329640000,6.073,6.081,6.072,6.08,1585.4
+1701329700000,6.081,6.097,6.081,6.096,4980.8
+1701329760000,6.096,6.105,6.094,6.1,17074.8
+1701329820000,6.1,6.1,6.094,6.096,3151.9
+1701329880000,6.095,6.095,6.091,6.092,1919.5
+1701329940000,6.091,6.096,6.09,6.094,687.8
+1701330000000,6.095,6.097,6.08,6.08,3514.1
+1701330060000,6.08,6.087,6.08,6.084,1677.6
+1701330120000,6.084,6.086,6.079,6.079,2569.5
+1701330180000,6.079,6.079,6.076,6.079,2443.0
+1701330240000,6.078,6.083,6.078,6.083,1725.3
+1701330300000,6.082,6.083,6.077,6.077,2126.5
+1701330360000,6.077,6.077,6.071,6.071,1508.5
+1701330420000,6.073,6.078,6.071,6.076,1939.5
+1701330480000,6.077,6.087,6.077,6.084,1473.9
+1701330540000,6.084,6.084,6.074,6.077,963.2
+1701330600000,6.077,6.077,6.073,6.076,360.7
+1701330660000,6.076,6.083,6.074,6.083,1465.5
+1701330720000,6.083,6.085,6.071,6.074,1669.3
+1701330780000,6.074,6.082,6.073,6.08,1524.9
+1701330840000,6.079,6.085,6.079,6.085,1831.7
+1701330900000,6.083,6.083,6.069,6.069,5434.2
+1701330960000,6.069,6.071,6.067,6.07,1600.4
+1701331020000,6.071,6.077,6.07,6.076,1524.1
+1701331080000,6.075,6.077,6.075,6.077,633.6
+1701331140000,6.077,6.079,6.075,6.078,1329.3
+1701331200000,6.078,6.078,6.066,6.067,4790.3
+1701331260000,6.067,6.075,6.067,6.074,1881.5
+1701331320000,6.075,6.076,6.061,6.061,6848.9
+1701331380000,6.061,6.063,6.048,6.048,11872.9
+1701331440000,6.048,6.049,6.039,6.044,9343.2
+1701331500000,6.045,6.048,6.042,6.043,3689.7
+1701331560000,6.044,6.045,6.038,6.04,3759.5
+1701331620000,6.041,6.042,6.03,6.036,4924.3
+1701331680000,6.036,6.039,6.031,6.032,4283.8
+1701331740000,6.032,6.036,6.028,6.035,4381.0
+1701331800000,6.034,6.034,6.024,6.027,2202.2
+1701331860000,6.026,6.028,6.023,6.027,3489.0
+1701331920000,6.027,6.033,6.025,6.025,4450.3
+1701331980000,6.025,6.032,6.022,6.028,8542.8
+1701332040000,6.027,6.034,6.027,6.03,4793.5
+1701332100000,6.029,6.034,6.027,6.029,4221.6
+1701332160000,6.029,6.037,6.029,6.037,4422.8
+1701332220000,6.038,6.042,6.036,6.04,3848.8
+1701332280000,6.04,6.04,6.031,6.032,2134.7
+1701332340000,6.032,6.04,6.031,6.038,5138.4
+1701332400000,6.038,6.04,6.032,6.032,4170.4
+1701332460000,6.032,6.034,6.021,6.032,16011.0
+1701332520000,6.031,6.035,6.031,6.035,3223.0
+1701332580000,6.036,6.038,6.033,6.034,1795.6
+1701332640000,6.034,6.039,6.033,6.039,1046.9
+1701332700000,6.04,6.047,6.036,6.036,6828.4
+1701332760000,6.037,6.037,6.023,6.033,6147.8
+1701332820000,6.032,6.034,6.028,6.034,1280.3
+1701332880000,6.032,6.041,6.032,6.039,2222.5
+1701332940000,6.039,6.039,6.027,6.029,1753.6
+1701333000000,6.028,6.029,6.025,6.028,2363.8
+1701333060000,6.027,6.041,6.026,6.04,1215.3
+1701333120000,6.041,6.044,6.038,6.043,2758.5
+1701333180000,6.043,6.048,6.04,6.04,3554.6
+1701333240000,6.041,6.045,6.04,6.04,816.0
+1701333300000,6.041,6.048,6.039,6.04,2523.4
+1701333360000,6.04,6.046,6.037,6.045,1865.2
+1701333420000,6.043,6.044,6.038,6.041,1877.8
+1701333480000,6.041,6.046,6.04,6.044,1403.4
+1701333540000,6.044,6.044,6.035,6.04,2070.4
+1701333600000,6.039,6.039,6.027,6.033,2007.1
+1701333660000,6.033,6.033,6.022,6.026,7029.2
+1701333720000,6.025,6.035,6.02,6.035,1978.1
+1701333780000,6.036,6.037,6.033,6.035,1153.1
+1701333840000,6.035,6.04,6.035,6.037,1892.9
+1701333900000,6.038,6.038,6.028,6.028,4177.0
+1701333960000,6.03,6.031,6.027,6.029,1956.6
+1701334020000,6.029,6.039,6.029,6.038,695.7
+1701334080000,6.038,6.04,6.033,6.037,3854.2
+1701334140000,6.036,6.039,6.032,6.034,1741.6
+1701334200000,6.032,6.033,6.028,6.031,1287.0
+1701334260000,6.03,6.038,6.03,6.038,458.2
+1701334320000,6.037,6.04,6.035,6.036,1022.4
+1701334380000,6.036,6.039,6.031,6.037,2292.6
+1701334440000,6.037,6.039,6.037,6.039,314.2
+1701334500000,6.038,6.038,6.025,6.025,1376.8
+1701334560000,6.024,6.031,6.023,6.029,1440.4
+1701334620000,6.029,6.031,6.023,6.026,1724.8
+1701334680000,6.026,6.026,6.015,6.016,8377.1
+1701334740000,6.016,6.021,6.015,6.017,1612.6
+1701334800000,6.017,6.024,6.016,6.017,1901.3
+1701334860000,6.018,6.022,6.016,6.019,3690.4
+1701334920000,6.02,6.032,6.019,6.031,2059.4
+1701334980000,6.03,6.037,6.023,6.036,3130.0
+1701335040000,6.036,6.039,6.032,6.034,1868.2
+1701335100000,6.034,6.034,6.021,6.021,2789.6
+1701335160000,6.022,6.023,6.02,6.021,1099.6
+1701335220000,6.02,6.02,6.008,6.017,3077.0
+1701335280000,6.015,6.015,6.005,6.011,5282.1
+1701335340000,6.01,6.013,6.0,6.007,14299.0
+1701335400000,6.008,6.009,5.999,5.999,4233.4
+1701335460000,5.999,5.999,5.98,5.995,18977.2
+1701335520000,5.994,5.996,5.987,5.994,4602.6
+1701335580000,5.994,6.004,5.994,6.002,4676.4
+1701335640000,6.003,6.009,6.003,6.006,2231.5
+1701335700000,6.007,6.011,6.004,6.005,2757.7
+1701335760000,6.007,6.016,6.006,6.016,3280.8
+1701335820000,6.017,6.02,6.01,6.017,2504.5
+1701335880000,6.018,6.019,6.015,6.017,997.7
+1701335940000,6.018,6.024,6.018,6.022,1615.5
+1701336000000,6.021,6.029,6.019,6.029,2723.0
+1701336060000,6.029,6.032,6.027,6.027,1982.4
+1701336120000,6.026,6.026,6.013,6.016,5928.1
+1701336180000,6.015,6.027,6.015,6.024,2132.3
+1701336240000,6.024,6.024,6.017,6.02,991.7
+1701336300000,6.019,6.02,6.014,6.018,2992.7
+1701336360000,6.017,6.017,6.015,6.016,895.1
+1701336420000,6.016,6.016,6.011,6.015,1341.9
+1701336480000,6.015,6.016,6.006,6.01,1755.1
+1701336540000,6.011,6.012,6.008,6.008,1860.2
+1701336600000,6.008,6.011,6.007,6.01,1738.5
+1701336660000,6.01,6.01,6.004,6.004,1818.7
+1701336720000,6.004,6.012,6.002,6.011,1524.8
+1701336780000,6.009,6.01,6.006,6.01,934.3
+1701336840000,6.01,6.014,6.008,6.008,1129.0
+1701336900000,6.008,6.017,6.008,6.015,3062.4
+1701336960000,6.014,6.024,6.012,6.022,3741.4
+1701337020000,6.022,6.022,6.019,6.02,2026.6
+1701337080000,6.021,6.025,6.021,6.024,2226.7
+1701337140000,6.024,6.028,6.024,6.028,683.9
+1701337200000,6.027,6.031,6.025,6.029,1853.0
+1701337260000,6.028,6.034,6.026,6.03,7235.4
+1701337320000,6.029,6.035,6.029,6.03,1438.0
+1701337380000,6.031,6.034,6.031,6.032,551.9
+1701337440000,6.033,6.041,6.033,6.038,2042.2
+1701337500000,6.038,6.039,6.034,6.037,1201.5
+1701337560000,6.037,6.037,6.03,6.032,2584.8
+1701337620000,6.032,6.032,6.028,6.028,1280.3
+1701337680000,6.027,6.034,6.026,6.032,2275.2
+1701337740000,6.032,6.033,6.031,6.033,1127.5
+1701337800000,6.032,6.04,6.023,6.039,16586.5
+1701337860000,6.04,6.04,6.035,6.038,1799.5
+1701337920000,6.038,6.041,6.036,6.037,1613.4
+1701337980000,6.037,6.038,6.029,6.031,7798.6
+1701338040000,6.03,6.03,6.024,6.027,6102.4
+1701338100000,6.027,6.028,6.021,6.021,1811.5
+1701338160000,6.02,6.025,6.02,6.025,1178.1
+1701338220000,6.026,6.027,6.021,6.026,861.3
+1701338280000,6.027,6.027,6.025,6.025,344.4
+1701338340000,6.025,6.025,6.022,6.023,813.3
+1701338400000,6.022,6.024,6.015,6.02,2462.0
+1701338460000,6.02,6.02,6.016,6.018,900.9
+1701338520000,6.018,6.018,6.003,6.005,3140.7
+1701338580000,6.006,6.014,6.006,6.007,4339.8
+1701338640000,6.007,6.011,6.007,6.011,1050.7
+1701338700000,6.01,6.014,6.008,6.014,629.1
+1701338760000,6.014,6.019,6.013,6.019,1044.8
+1701338820000,6.02,6.023,6.02,6.021,1573.4
+1701338880000,6.022,6.029,6.019,6.026,2989.1
+1701338940000,6.026,6.031,6.023,6.026,3049.3
+1701339000000,6.026,6.031,6.022,6.031,1183.1
+1701339060000,6.03,6.031,6.027,6.03,1791.0
+1701339120000,6.032,6.032,6.03,6.031,750.5
+1701339180000,6.031,6.035,6.031,6.034,971.5
+1701339240000,6.033,6.033,6.032,6.032,1061.0
+1701339300000,6.033,6.038,6.032,6.032,1356.7
+1701339360000,6.033,6.037,6.033,6.037,606.3
+1701339420000,6.038,6.044,6.038,6.04,1910.1
+1701339480000,6.04,6.045,6.038,6.04,3166.0
+1701339540000,6.041,6.041,6.039,6.04,329.5
+1701339600000,6.041,6.052,6.039,6.052,13464.3
+1701339660000,6.051,6.051,6.043,6.048,4287.7
+1701339720000,6.047,6.056,6.047,6.053,3851.3
+1701339780000,6.052,6.058,6.051,6.057,3167.6
+1701339840000,6.058,6.06,6.054,6.057,2091.9
+1701339900000,6.056,6.056,6.053,6.053,1677.5
+1701339960000,6.052,6.053,6.045,6.052,6152.3
+1701340020000,6.053,6.056,6.048,6.051,3328.9
+1701340080000,6.051,6.056,6.05,6.056,788.3
+1701340140000,6.057,6.058,6.054,6.054,1290.6
+1701340200000,6.055,6.058,6.052,6.056,2485.1
+1701340260000,6.055,6.057,6.054,6.057,730.3
+1701340320000,6.056,6.056,6.049,6.049,1344.7
+1701340380000,6.049,6.05,6.045,6.05,3416.0
+1701340440000,6.05,6.057,6.05,6.057,498.3
+1701340500000,6.057,6.058,6.051,6.051,2238.0
+1701340560000,6.051,6.058,6.051,6.055,2235.9
+1701340620000,6.055,6.061,6.055,6.059,2507.0
+1701340680000,6.059,6.06,6.052,6.058,4388.5
+1701340740000,6.058,6.059,6.058,6.059,138.4
+1701340800000,6.059,6.065,6.059,6.065,3769.8
+1701340860000,6.066,6.076,6.066,6.071,3204.4
+1701340920000,6.072,6.082,6.071,6.079,2442.9
+1701340980000,6.079,6.091,6.077,6.089,8772.7
+1701341040000,6.088,6.091,6.085,6.087,2883.2
+1701341100000,6.087,6.091,6.087,6.089,1396.2
+1701341160000,6.088,6.09,6.087,6.088,1666.4
+1701341220000,6.088,6.088,6.083,6.087,1886.0
+1701341280000,6.087,6.091,6.08,6.081,5168.2
+1701341340000,6.08,6.08,6.076,6.078,1578.9
+1701341400000,6.077,6.078,6.074,6.076,1028.1
+1701341460000,6.075,6.08,6.07,6.071,4058.6
+1701341520000,6.071,6.073,6.065,6.071,2780.0
+1701341580000,6.072,6.083,6.072,6.083,3321.6
+1701341640000,6.084,6.089,6.074,6.075,3755.0
+1701341700000,6.076,6.082,6.066,6.066,5103.9
+1701341760000,6.065,6.065,6.056,6.062,6348.8
+1701341820000,6.061,6.061,6.059,6.06,1888.6
+1701341880000,6.06,6.064,6.059,6.062,1140.3
+1701341940000,6.061,6.066,6.061,6.065,454.4
+1701342000000,6.065,6.069,6.056,6.056,3684.9
+1701342060000,6.056,6.061,6.054,6.054,2859.9
+1701342120000,6.053,6.058,6.051,6.053,1489.9
+1701342180000,6.054,6.061,6.054,6.054,1675.0
+1701342240000,6.053,6.055,6.053,6.054,925.0
+1701342300000,6.053,6.054,6.048,6.051,2459.0
+1701342360000,6.05,6.053,6.045,6.05,1870.9
+1701342420000,6.049,6.051,6.047,6.051,1116.2
+1701342480000,6.051,6.055,6.048,6.048,10428.0
+1701342540000,6.049,6.061,6.048,6.061,2179.7
+1701342600000,6.062,6.062,6.061,6.061,526.2
+1701342660000,6.062,6.062,6.054,6.056,2068.6
+1701342720000,6.057,6.068,6.057,6.068,842.9
+1701342780000,6.067,6.088,6.067,6.086,21754.3
+1701342840000,6.086,6.09,6.079,6.086,9636.5
+1701342900000,6.085,6.09,6.08,6.085,5905.4
+1701342960000,6.086,6.089,6.085,6.089,1289.4
+1701343020000,6.09,6.09,6.085,6.085,3579.7
+1701343080000,6.086,6.09,6.085,6.087,2237.7
+1701343140000,6.086,6.089,6.085,6.087,1498.5
+1701343200000,6.087,6.087,6.074,6.082,3956.6
+1701343260000,6.082,6.083,6.076,6.082,1893.8
+1701343320000,6.082,6.082,6.076,6.076,3250.2
+1701343380000,6.076,6.076,6.067,6.069,2058.9
+1701343440000,6.069,6.075,6.069,6.073,822.4
+1701343500000,6.073,6.075,6.072,6.072,779.0
+1701343560000,6.071,6.075,6.07,6.075,540.2
+1701343620000,6.075,6.075,6.073,6.073,444.3
+1701343680000,6.074,6.075,6.074,6.075,272.2
+1701343740000,6.076,6.076,6.074,6.074,399.1
+1701343800000,6.075,6.081,6.075,6.08,1292.3
+1701343860000,6.078,6.078,6.074,6.075,1769.4
+1701343920000,6.075,6.075,6.071,6.071,1539.1
+1701343980000,6.072,6.074,6.069,6.072,2343.0
+1701344040000,6.072,6.074,6.071,6.073,502.9
+1701344100000,6.073,6.079,6.073,6.079,513.6
+1701344160000,6.078,6.083,6.078,6.082,1057.1
+1701344220000,6.083,6.085,6.081,6.082,1525.0
+1701344280000,6.082,6.082,6.078,6.081,476.1
+1701344340000,6.082,6.082,6.079,6.082,965.5
+1701344400000,6.081,6.084,6.079,6.083,1747.5
+1701344460000,6.082,6.085,6.08,6.085,795.7
+1701344520000,6.085,6.088,6.085,6.085,780.0
+1701344580000,6.085,6.085,6.082,6.082,566.4
+1701344640000,6.082,6.084,6.081,6.083,849.4
+1701344700000,6.084,6.085,6.078,6.078,3708.0
+1701344760000,6.077,6.078,6.074,6.074,1389.0
+1701344820000,6.074,6.077,6.074,6.077,1686.2
+1701344880000,6.077,6.08,6.077,6.08,244.8
+1701344940000,6.08,6.084,6.08,6.082,1006.5
+1701345000000,6.081,6.081,6.069,6.069,3137.6
+1701345060000,6.07,6.076,6.069,6.074,1009.6
+1701345120000,6.075,6.077,6.074,6.075,1221.6
+1701345180000,6.074,6.083,6.069,6.082,3871.5
+1701345240000,6.082,6.085,6.08,6.084,1740.6
+1701345300000,6.085,6.087,6.083,6.086,702.6
+1701345360000,6.086,6.087,6.085,6.086,712.5
+1701345420000,6.085,6.085,6.084,6.085,586.4
+1701345480000,6.086,6.087,6.082,6.087,377.9
+1701345540000,6.086,6.086,6.082,6.083,1049.0
+1701345600000,6.083,6.088,6.083,6.086,694.1
+1701345660000,6.086,6.086,6.072,6.073,10061.5
+1701345720000,6.072,6.074,6.064,6.068,2529.4
+1701345780000,6.07,6.077,6.07,6.075,1268.0
+1701345840000,6.075,6.076,6.073,6.076,1522.0
+1701345900000,6.074,6.08,6.074,6.08,1018.5
+1701345960000,6.08,6.083,6.079,6.083,1298.0
+1701346020000,6.082,6.084,6.08,6.083,2458.0
+1701346080000,6.083,6.083,6.076,6.077,2905.2
+1701346140000,6.077,6.079,6.074,6.079,1690.3
+1701346200000,6.08,6.083,6.072,6.073,1717.9
+1701346260000,6.073,6.075,6.071,6.071,913.3
+1701346320000,6.072,6.079,6.072,6.079,712.5
+1701346380000,6.079,6.079,6.076,6.076,2191.1
+1701346440000,6.077,6.08,6.074,6.078,5000.5
+1701346500000,6.08,6.08,6.07,6.072,2088.4
+1701346560000,6.075,6.078,6.072,6.073,4258.3
+1701346620000,6.073,6.08,6.072,6.079,2060.4
+1701346680000,6.08,6.084,6.079,6.08,940.9
+1701346740000,6.081,6.081,6.073,6.075,926.3
+1701346800000,6.074,6.077,6.072,6.077,890.8
+1701346860000,6.078,6.083,6.078,6.08,1772.7
+1701346920000,6.079,6.079,6.075,6.078,807.7
+1701346980000,6.078,6.078,6.072,6.073,2309.3
+1701347040000,6.074,6.085,6.072,6.085,3610.7
+1701347100000,6.084,6.086,6.08,6.08,2439.7
+1701347160000,6.079,6.081,6.078,6.08,1267.2
+1701347220000,6.08,6.08,6.071,6.073,2543.6
+1701347280000,6.073,6.077,6.073,6.077,1588.4
+1701347340000,6.077,6.082,6.076,6.081,2103.8
+1701347400000,6.081,6.082,6.07,6.071,1372.4
+1701347460000,6.071,6.074,6.071,6.074,777.2
+1701347520000,6.074,6.076,6.07,6.075,1550.0
+1701347580000,6.076,6.077,6.075,6.077,1075.9
+1701347640000,6.076,6.078,6.074,6.075,1194.1
+1701347700000,6.074,6.074,6.053,6.06,27884.0
+1701347760000,6.06,6.061,6.053,6.055,2997.1
+1701347820000,6.054,6.057,6.052,6.055,2740.9
+1701347880000,6.056,6.059,6.056,6.058,474.2
+1701347940000,6.058,6.064,6.055,6.062,1224.0
+1701348000000,6.061,6.062,6.058,6.059,938.2
+1701348060000,6.058,6.064,6.056,6.064,1743.1
+1701348120000,6.063,6.074,6.062,6.073,2915.8
+1701348180000,6.074,6.081,6.074,6.081,2099.5
+1701348240000,6.08,6.083,6.077,6.082,1535.0
+1701348300000,6.079,6.083,6.075,6.076,2260.5
+1701348360000,6.075,6.08,6.072,6.077,3545.9
+1701348420000,6.076,6.076,6.068,6.075,1395.9
+1701348480000,6.074,6.08,6.071,6.077,595.0
+1701348540000,6.078,6.078,6.074,6.074,1119.4
+1701348600000,6.072,6.072,6.064,6.064,2261.1
+1701348660000,6.065,6.069,6.065,6.068,1075.0
+1701348720000,6.069,6.073,6.065,6.067,1511.1
+1701348780000,6.068,6.079,6.068,6.079,1400.4
+1701348840000,6.08,6.08,6.076,6.077,650.5
+1701348900000,6.077,6.078,6.072,6.076,1942.7
+1701348960000,6.076,6.077,6.074,6.077,1255.0
+1701349020000,6.076,6.077,6.066,6.066,1296.6
+1701349080000,6.065,6.065,6.059,6.061,2442.9
+1701349140000,6.062,6.064,6.061,6.062,983.7
+1701349200000,6.062,6.065,6.057,6.06,1454.0
+1701349260000,6.06,6.062,6.057,6.057,709.3
+1701349320000,6.058,6.058,6.053,6.054,1160.0
+1701349380000,6.054,6.058,6.053,6.058,1669.9
+1701349440000,6.058,6.058,6.055,6.055,878.5
+1701349500000,6.054,6.054,6.045,6.046,2907.1
+1701349560000,6.046,6.046,6.022,6.03,32433.4
+1701349620000,6.03,6.031,6.02,6.021,6104.9
+1701349680000,6.021,6.027,6.02,6.024,2862.9
+1701349740000,6.025,6.026,6.023,6.025,572.4
+1701349800000,6.025,6.032,6.021,6.032,3187.0
+1701349860000,6.032,6.032,6.023,6.03,2821.2
+1701349920000,6.03,6.032,6.022,6.025,2584.9
+1701349980000,6.025,6.036,6.025,6.034,3000.1
+1701350040000,6.034,6.035,6.027,6.028,2037.4
+1701350100000,6.027,6.027,6.018,6.02,1526.8
+1701350160000,6.02,6.028,6.017,6.028,3539.3
+1701350220000,6.029,6.035,6.029,6.033,3342.7
+1701350280000,6.032,6.034,6.031,6.033,521.1
+1701350340000,6.032,6.039,6.031,6.039,833.3
+1701350400000,6.039,6.039,6.035,6.039,1527.7
+1701350460000,6.039,6.041,6.038,6.04,652.0
+1701350520000,6.04,6.043,6.039,6.04,252.0
+1701350580000,6.04,6.04,6.038,6.04,569.1
+1701350640000,6.04,6.044,6.04,6.044,332.9
+1701350700000,6.043,6.046,6.042,6.044,603.3
+1701350760000,6.045,6.047,6.045,6.046,469.0
+1701350820000,6.046,6.05,6.043,6.049,773.7
+1701350880000,6.05,6.052,6.05,6.052,604.6
+1701350940000,6.052,6.062,6.048,6.061,5893.9
+1701351000000,6.062,6.07,6.06,6.065,5397.7
+1701351060000,6.065,6.074,6.064,6.066,3201.0
+1701351120000,6.066,6.067,6.054,6.054,3017.9
+1701351180000,6.054,6.058,6.051,6.057,3030.4
+1701351240000,6.057,6.057,6.045,6.048,4674.9
+1701351300000,6.048,6.054,6.048,6.053,2112.5
+1701351360000,6.052,6.052,6.043,6.044,2307.6
+1701351420000,6.044,6.049,6.043,6.047,2118.2
+1701351480000,6.048,6.051,6.043,6.047,2584.4
+1701351540000,6.046,6.049,6.046,6.049,600.5
+1701351600000,6.05,6.054,6.049,6.052,1045.1
+1701351660000,6.052,6.053,6.047,6.048,1015.7
+1701351720000,6.047,6.05,6.046,6.05,547.6
+1701351780000,6.049,6.059,6.048,6.059,805.4
+1701351840000,6.06,6.07,6.06,6.068,1833.3
+1701351900000,6.068,6.078,6.067,6.078,4750.1
+1701351960000,6.077,6.078,6.071,6.076,975.1
+1701352020000,6.076,6.076,6.068,6.071,1296.5
+1701352080000,6.071,6.071,6.056,6.06,2706.0
+1701352140000,6.06,6.065,6.052,6.052,1717.0
+1701352200000,6.051,6.051,6.033,6.041,7110.3
+1701352260000,6.04,6.041,6.03,6.038,4482.4
+1701352320000,6.038,6.04,6.034,6.038,2121.9
+1701352380000,6.037,6.038,6.032,6.036,2601.4
+1701352440000,6.036,6.037,6.029,6.032,3669.4
+1701352500000,6.032,6.034,6.018,6.033,5123.1
+1701352560000,6.032,6.035,6.027,6.035,2860.0
+1701352620000,6.035,6.037,6.029,6.029,2216.7
+1701352680000,6.03,6.034,6.028,6.032,2870.6
+1701352740000,6.031,6.037,6.03,6.03,2359.8
+1701352800000,6.031,6.041,6.028,6.029,4296.7
+1701352860000,6.029,6.033,6.025,6.026,2668.1
+1701352920000,6.026,6.026,6.015,6.017,7103.3
+1701352980000,6.017,6.021,6.005,6.013,13067.5
+1701353040000,6.013,6.013,5.996,6.01,14393.6
+1701353100000,6.01,6.017,6.007,6.017,3718.8
+1701353160000,6.016,6.023,6.01,6.011,3654.7
+1701353220000,6.01,6.019,6.01,6.019,2186.7
+1701353280000,6.018,6.021,6.016,6.017,2236.3
+1701353340000,6.017,6.023,6.017,6.018,1813.2
+1701353400000,6.018,6.021,6.015,6.018,1150.5
+1701353460000,6.018,6.024,6.018,6.023,2276.3
+1701353520000,6.023,6.026,6.022,6.025,1519.4
+1701353580000,6.025,6.027,6.023,6.026,1251.7
+1701353640000,6.026,6.029,6.024,6.026,1308.0
+1701353700000,6.026,6.027,6.021,6.021,860.0
+1701353760000,6.022,6.028,6.012,6.013,8006.3
+1701353820000,6.011,6.018,6.01,6.012,2620.7
+1701353880000,6.013,6.013,6.002,6.003,9221.7
+1701353940000,6.003,6.015,6.0,6.014,4214.4
+1701354000000,6.014,6.019,6.013,6.019,3474.9
+1701354060000,6.02,6.023,6.017,6.017,1731.6
+1701354120000,6.017,6.017,6.01,6.014,1687.4
+1701354180000,6.014,6.014,6.008,6.014,2004.9
+1701354240000,6.014,6.019,6.014,6.016,1397.4
+1701354300000,6.015,6.023,6.014,6.02,1066.9
+1701354360000,6.02,6.02,6.01,6.013,2785.5
+1701354420000,6.012,6.016,6.011,6.013,1481.8
+1701354480000,6.012,6.012,6.008,6.01,1491.4
+1701354540000,6.011,6.013,6.01,6.013,619.0
+1701354600000,6.014,6.015,6.009,6.01,836.9
+1701354660000,6.01,6.016,6.003,6.016,4331.9
+1701354720000,6.015,6.02,6.014,6.02,1639.3
+1701354780000,6.021,6.025,6.019,6.022,2847.3
+1701354840000,6.02,6.02,5.991,6.004,16363.1
+1701354900000,6.003,6.004,5.984,5.99,11122.8
+1701354960000,5.99,5.993,5.987,5.991,3969.1
+1701355020000,5.992,5.997,5.986,5.987,3602.1
+1701355080000,5.988,5.991,5.973,5.978,10620.4
+1701355140000,5.978,5.979,5.961,5.968,8768.6
+1701355200000,5.967,5.976,5.961,5.971,6114.2
+1701355260000,5.971,5.971,5.963,5.967,6153.5
+1701355320000,5.967,5.973,5.961,5.967,5757.1
+1701355380000,5.966,5.986,5.959,5.985,28787.8
+1701355440000,5.982,5.982,5.973,5.974,11352.5
+1701355500000,5.974,5.976,5.968,5.968,3096.1
+1701355560000,5.968,5.971,5.966,5.968,2826.8
+1701355620000,5.969,5.974,5.967,5.974,4774.9
+1701355680000,5.974,5.975,5.966,5.974,3597.3
+1701355740000,5.973,5.985,5.972,5.985,1799.3
+1701355800000,5.985,5.992,5.985,5.99,6016.0
+1701355860000,5.989,5.993,5.988,5.99,1305.7
+1701355920000,5.99,5.994,5.989,5.993,1837.2
+1701355980000,5.992,5.993,5.99,5.991,1674.8
+1701356040000,5.991,5.995,5.99,5.994,877.7
+1701356100000,5.994,5.997,5.989,5.996,1684.6
+1701356160000,5.996,5.998,5.995,5.998,757.0
+1701356220000,5.997,6.003,5.996,6.003,1100.8
+1701356280000,6.004,6.004,5.999,6.0,881.6
+1701356340000,5.999,6.0,5.997,5.998,1861.5
+1701356400000,5.999,6.008,5.993,6.006,4024.9
+1701356460000,6.005,6.008,6.002,6.006,969.0
+1701356520000,6.006,6.006,5.994,5.998,7320.4
+1701356580000,5.998,5.998,5.989,5.993,2406.5
+1701356640000,5.994,5.996,5.991,5.992,928.7
+1701356700000,5.992,6.004,5.989,6.004,9122.2
+1701356760000,6.003,6.003,5.988,5.989,4205.0
+1701356820000,5.989,6.005,5.988,6.004,16338.8
+1701356880000,6.004,6.007,6.0,6.003,6997.0
+1701356940000,6.003,6.007,6.001,6.007,9038.6
+1701357000000,6.007,6.008,6.003,6.007,3054.6
+1701357060000,6.007,6.03,6.006,6.027,10720.0
+1701357120000,6.027,6.075,6.027,6.072,43058.1
+1701357180000,6.071,6.076,6.05,6.051,20855.5
+1701357240000,6.051,6.055,6.049,6.052,7014.3
+1701357300000,6.052,6.073,6.05,6.071,7040.7
+1701357360000,6.07,6.084,6.069,6.082,7759.2
+1701357420000,6.081,6.093,6.078,6.084,8525.0
+1701357480000,6.085,6.087,6.081,6.084,2622.0
+1701357540000,6.085,6.118,6.084,6.108,30206.7
+1701357600000,6.108,6.119,6.096,6.119,16668.9
+1701357660000,6.118,6.156,6.116,6.154,22099.3
+1701357720000,6.154,6.204,6.15,6.196,96355.9
+1701357780000,6.196,6.2,6.18,6.194,40971.9
+1701357840000,6.194,6.195,6.158,6.177,46462.4
+1701357900000,6.177,6.177,6.157,6.169,31218.9
+1701357960000,6.17,6.17,6.128,6.133,37376.8
+1701358020000,6.133,6.142,6.124,6.136,16370.2
+1701358080000,6.136,6.137,6.124,6.131,8459.9
+1701358140000,6.132,6.134,6.125,6.126,7047.9
+1701358200000,6.126,6.143,6.124,6.128,14302.8
+1701358260000,6.127,6.129,6.106,6.108,17679.2
+1701358320000,6.108,6.127,6.108,6.118,12847.4
+1701358380000,6.117,6.134,6.117,6.131,15664.6
+1701358440000,6.131,6.139,6.129,6.129,10524.1
+1701358500000,6.129,6.129,6.118,6.12,6805.3
+1701358560000,6.121,6.139,6.121,6.132,8440.4
+1701358620000,6.131,6.154,6.128,6.147,14766.4
+1701358680000,6.147,6.15,6.116,6.119,6966.3
+1701358740000,6.118,6.118,6.093,6.118,21564.4
+1701358800000,6.117,6.117,6.101,6.101,7045.4
+1701358860000,6.101,6.105,6.098,6.101,5586.7
+1701358920000,6.101,6.107,6.095,6.095,5745.2
+1701358980000,6.095,6.099,6.07,6.099,17113.5
+1701359040000,6.099,6.105,6.092,6.105,6787.1
+1701359100000,6.104,6.104,6.091,6.095,5564.7
+1701359160000,6.095,6.095,6.087,6.09,4937.3
+1701359220000,6.091,6.094,6.084,6.084,4317.8
+1701359280000,6.084,6.084,6.065,6.068,14203.2
+1701359340000,6.069,6.079,6.068,6.079,3155.5
+1701359400000,6.079,6.084,6.065,6.073,5808.5
+1701359460000,6.073,6.079,6.07,6.075,3435.7
+1701359520000,6.074,6.078,6.063,6.065,3786.5
+1701359580000,6.065,6.076,6.062,6.074,11771.3
+1701359640000,6.074,6.079,6.071,6.079,1461.2
+1701359700000,6.078,6.081,6.07,6.076,1911.7
+1701359760000,6.075,6.08,6.072,6.076,3803.2
+1701359820000,6.076,6.081,6.076,6.08,2848.5
+1701359880000,6.079,6.084,6.076,6.083,3199.4
+1701359940000,6.083,6.089,6.08,6.082,3695.4
+1701360000000,6.083,6.083,6.068,6.072,4781.7
+1701360060000,6.072,6.076,6.067,6.071,2854.8
+1701360120000,6.07,6.07,6.06,6.064,3980.1
+1701360180000,6.063,6.068,6.054,6.064,6964.4
+1701360240000,6.064,6.064,6.051,6.052,6905.0
+1701360300000,6.052,6.067,6.05,6.063,16540.6
+1701360360000,6.062,6.062,6.054,6.057,3953.5
+1701360420000,6.059,6.067,6.056,6.067,3810.0
+1701360480000,6.067,6.068,6.055,6.066,4794.3
+1701360540000,6.066,6.071,6.064,6.069,2575.5
+1701360600000,6.068,6.087,6.066,6.085,6865.5
+1701360660000,6.085,6.12,6.085,6.116,23264.2
+1701360720000,6.116,6.124,6.107,6.123,9206.8
+1701360780000,6.123,6.124,6.108,6.109,14501.6
+1701360840000,6.109,6.109,6.097,6.105,16843.3
+1701360900000,6.104,6.108,6.086,6.088,8279.0
+1701360960000,6.088,6.117,6.082,6.097,32201.3
+1701361020000,6.097,6.107,6.096,6.105,3295.9
+1701361080000,6.105,6.106,6.1,6.105,1815.1
+1701361140000,6.106,6.11,6.102,6.109,3039.5
+1701361200000,6.109,6.109,6.09,6.092,2623.1
+1701361260000,6.093,6.095,6.09,6.093,2620.6
+1701361320000,6.095,6.111,6.095,6.103,3481.2
+1701361380000,6.104,6.112,6.102,6.112,4195.4
+1701361440000,6.11,6.112,6.106,6.112,2542.8
+1701361500000,6.11,6.112,6.104,6.107,3411.2
+1701361560000,6.106,6.106,6.094,6.095,4044.1
+1701361620000,6.095,6.1,6.093,6.095,3586.0
+1701361680000,6.096,6.112,6.095,6.107,3526.7
+1701361740000,6.107,6.121,6.105,6.117,6973.7
+1701361800000,6.118,6.124,6.109,6.121,5813.6
+1701361860000,6.12,6.124,6.119,6.119,5203.1
+1701361920000,6.119,6.125,6.117,6.122,3300.5
+1701361980000,6.121,6.124,6.115,6.119,3730.0
+1701362040000,6.119,6.122,6.119,6.12,1414.7
+1701362100000,6.12,6.121,6.112,6.112,2050.3
+1701362160000,6.112,6.119,6.112,6.114,2027.8
+1701362220000,6.113,6.114,6.11,6.11,2109.0
+1701362280000,6.109,6.11,6.106,6.106,2075.2
+1701362340000,6.107,6.111,6.107,6.111,600.8
+1701362400000,6.112,6.113,6.111,6.111,669.7
+1701362460000,6.111,6.117,6.11,6.112,2956.4
+1701362520000,6.113,6.114,6.103,6.106,2315.5
+1701362580000,6.106,6.111,6.106,6.111,982.8
+1701362640000,6.114,6.115,6.106,6.106,679.7
+1701362700000,6.106,6.107,6.098,6.106,4429.3
+1701362760000,6.105,6.108,6.102,6.107,1997.9
+1701362820000,6.108,6.114,6.108,6.114,1727.6
+1701362880000,6.115,6.116,6.115,6.116,235.2
+1701362940000,6.116,6.116,6.11,6.11,1435.4
+1701363000000,6.111,6.118,6.11,6.117,3292.2
+1701363060000,6.116,6.116,6.11,6.11,1300.2
+1701363120000,6.111,6.114,6.111,6.112,860.5
+1701363180000,6.111,6.111,6.095,6.099,6459.8
+1701363240000,6.098,6.103,6.096,6.102,2711.4
+1701363300000,6.103,6.105,6.1,6.1,1784.0
+1701363360000,6.1,6.106,6.1,6.104,567.7
+1701363420000,6.103,6.106,6.101,6.105,2356.1
+1701363480000,6.106,6.107,6.104,6.106,507.6
+1701363540000,6.105,6.107,6.103,6.103,1175.9
+1701363600000,6.104,6.104,6.095,6.103,2238.5
+1701363660000,6.101,6.106,6.098,6.1,4352.8
+1701363720000,6.099,6.102,6.096,6.1,2300.3
+1701363780000,6.1,6.107,6.1,6.104,1132.8
+1701363840000,6.104,6.112,6.103,6.107,3345.1
+1701363900000,6.106,6.106,6.099,6.103,2457.1
+1701363960000,6.103,6.104,6.097,6.097,1467.3
+1701364020000,6.097,6.107,6.095,6.102,4199.9
+1701364080000,6.104,6.104,6.092,6.092,1960.8
+1701364140000,6.092,6.103,6.089,6.103,3075.5
+1701364200000,6.104,6.105,6.094,6.094,1436.1
+1701364260000,6.093,6.096,6.093,6.095,957.4
+1701364320000,6.095,6.095,6.087,6.09,2039.1
+1701364380000,6.09,6.09,6.086,6.086,3590.0
+1701364440000,6.087,6.091,6.087,6.09,2032.6
+1701364500000,6.09,6.09,6.085,6.085,1458.9
+1701364560000,6.087,6.094,6.087,6.093,1916.5
+1701364620000,6.093,6.095,6.091,6.093,629.2
+1701364680000,6.093,6.093,6.085,6.088,1982.0
+1701364740000,6.088,6.09,6.085,6.085,689.4
+1701364800000,6.084,6.084,6.08,6.081,1683.2
+1701364860000,6.082,6.085,6.079,6.084,1064.6
+1701364920000,6.084,6.092,6.084,6.092,1111.2
+1701364980000,6.093,6.094,6.09,6.09,1370.7
+1701365040000,6.091,6.093,6.09,6.092,856.4
+1701365100000,6.091,6.097,6.089,6.097,1689.2
+1701365160000,6.097,6.108,6.096,6.107,5517.5
+1701365220000,6.107,6.107,6.103,6.107,3482.4
+1701365280000,6.107,6.107,6.104,6.105,859.5
+1701365340000,6.104,6.108,6.101,6.108,1275.1
+1701365400000,6.108,6.109,6.104,6.106,2169.5
+1701365460000,6.106,6.107,6.104,6.104,1249.5
+1701365520000,6.103,6.104,6.1,6.1,918.2
+1701365580000,6.101,6.111,6.101,6.109,2838.6
+1701365640000,6.107,6.116,6.105,6.106,4992.9
+1701365700000,6.105,6.111,6.1,6.111,10640.4
+1701365760000,6.112,6.119,6.109,6.119,5117.8
+1701365820000,6.119,6.122,6.117,6.118,8091.3
+1701365880000,6.118,6.118,6.112,6.112,1696.7
+1701365940000,6.111,6.112,6.108,6.111,705.7
+1701366000000,6.111,6.114,6.111,6.114,628.5
+1701366060000,6.114,6.114,6.11,6.111,618.6
+1701366120000,6.111,6.111,6.106,6.109,1855.3
+1701366180000,6.108,6.115,6.107,6.115,2473.9
+1701366240000,6.114,6.117,6.113,6.114,1479.3
+1701366300000,6.113,6.115,6.11,6.115,1401.2
+1701366360000,6.114,6.12,6.114,6.118,1302.5
+1701366420000,6.118,6.119,6.113,6.113,1919.3
+1701366480000,6.115,6.123,6.115,6.122,2030.8
+1701366540000,6.121,6.123,6.121,6.123,671.1
+1701366600000,6.123,6.124,6.114,6.115,2148.0
+1701366660000,6.116,6.117,6.114,6.115,745.2
+1701366720000,6.115,6.117,6.115,6.117,1138.6
+1701366780000,6.117,6.117,6.115,6.116,467.1
+1701366840000,6.116,6.116,6.11,6.113,2410.6
+1701366900000,6.113,6.115,6.113,6.115,1479.0
+1701366960000,6.115,6.115,6.111,6.112,1590.6
+1701367020000,6.112,6.112,6.101,6.109,7319.5
+1701367080000,6.108,6.111,6.104,6.11,4248.3
+1701367140000,6.11,6.113,6.105,6.112,3858.7
+1701367200000,6.112,6.114,6.1,6.103,3028.1
+1701367260000,6.102,6.111,6.102,6.108,2541.5
+1701367320000,6.108,6.111,6.107,6.108,1410.3
+1701367380000,6.109,6.114,6.109,6.113,1429.7
+1701367440000,6.113,6.126,6.109,6.124,11496.1
+1701367500000,6.123,6.123,6.117,6.119,1708.2
+1701367560000,6.12,6.121,6.114,6.114,2580.2
+1701367620000,6.115,6.121,6.115,6.121,1488.9
+1701367680000,6.122,6.124,6.118,6.12,2456.0
+1701367740000,6.12,6.12,6.116,6.116,887.3
+1701367800000,6.115,6.115,6.107,6.107,1270.0
+1701367860000,6.108,6.108,6.104,6.104,1075.0
+1701367920000,6.105,6.113,6.105,6.113,1231.6
+1701367980000,6.113,6.114,6.112,6.112,1338.5
+1701368040000,6.111,6.111,6.105,6.105,955.6
+1701368100000,6.107,6.11,6.105,6.109,1657.5
+1701368160000,6.109,6.11,6.106,6.108,1216.6
+1701368220000,6.109,6.113,6.109,6.112,712.6
+1701368280000,6.113,6.114,6.108,6.109,1311.0
+1701368340000,6.108,6.111,6.106,6.106,1047.2
+1701368400000,6.106,6.107,6.099,6.105,3856.9
+1701368460000,6.105,6.111,6.105,6.111,376.7
+1701368520000,6.11,6.118,6.11,6.118,2031.8
+1701368580000,6.119,6.123,6.119,6.121,1270.2
+1701368640000,6.121,6.123,6.117,6.117,1128.9
+1701368700000,6.118,6.123,6.118,6.123,761.0
+1701368760000,6.123,6.126,6.122,6.124,2558.4
+1701368820000,6.123,6.124,6.121,6.122,502.6
+1701368880000,6.123,6.13,6.123,6.128,1014.3
+1701368940000,6.128,6.13,6.126,6.129,896.2
+1701369000000,6.128,6.128,6.122,6.122,1560.1
+1701369060000,6.123,6.129,6.123,6.128,950.8
+1701369120000,6.128,6.129,6.124,6.128,1411.5
+1701369180000,6.128,6.128,6.122,6.125,1926.8
+1701369240000,6.125,6.128,6.125,6.127,812.3
+1701369300000,6.127,6.128,6.122,6.123,1277.7
+1701369360000,6.123,6.126,6.122,6.122,3222.6
+1701369420000,6.122,6.123,6.117,6.118,1672.4
+1701369480000,6.118,6.121,6.114,6.115,2539.4
+1701369540000,6.115,6.121,6.113,6.117,2751.7
+1701369600000,6.117,6.118,6.111,6.113,1029.4
+1701369660000,6.113,6.115,6.11,6.114,4290.9
+1701369720000,6.114,6.114,6.108,6.111,2245.4
+1701369780000,6.111,6.117,6.111,6.117,1760.5
+1701369840000,6.117,6.117,6.112,6.113,1328.8
+1701369900000,6.112,6.112,6.1,6.107,7599.7
+1701369960000,6.107,6.109,6.103,6.104,1056.1
+1701370020000,6.105,6.108,6.098,6.099,1879.3
+1701370080000,6.099,6.102,6.098,6.101,1062.0
+1701370140000,6.1,6.104,6.098,6.104,1083.5
+1701370200000,6.103,6.103,6.098,6.101,2499.0
+1701370260000,6.101,6.101,6.098,6.101,749.6
+1701370320000,6.101,6.102,6.101,6.102,467.5
+1701370380000,6.102,6.102,6.097,6.099,922.9
+1701370440000,6.099,6.101,6.097,6.101,1239.6
+1701370500000,6.101,6.104,6.098,6.101,2142.4
+1701370560000,6.102,6.103,6.102,6.102,922.7
+1701370620000,6.102,6.103,6.098,6.098,1520.0
+1701370680000,6.097,6.098,6.097,6.098,366.7
+1701370740000,6.098,6.101,6.095,6.096,1165.3
+1701370800000,6.097,6.103,6.096,6.103,1983.7
+1701370860000,6.103,6.111,6.103,6.107,1463.6
+1701370920000,6.107,6.127,6.103,6.124,33498.3
+1701370980000,6.124,6.13,6.116,6.128,9319.2
+1701371040000,6.128,6.136,6.128,6.135,12920.8
+1701371100000,6.136,6.193,6.136,6.191,40497.5
+1701371160000,6.192,6.192,6.164,6.168,54633.8
+1701371220000,6.169,6.169,6.141,6.141,18054.5
+1701371280000,6.14,6.154,6.137,6.146,8991.7
+1701371340000,6.147,6.159,6.145,6.147,13927.4
+1701371400000,6.147,6.159,6.145,6.155,15011.7
+1701371460000,6.156,6.165,6.148,6.165,7445.9
+1701371520000,6.165,6.165,6.155,6.159,9404.2
+1701371580000,6.159,6.159,6.135,6.135,12880.5
+1701371640000,6.136,6.148,6.134,6.148,5567.6
+1701371700000,6.148,6.161,6.148,6.158,6492.6
+1701371760000,6.159,6.163,6.154,6.154,6602.1
+1701371820000,6.154,6.163,6.152,6.16,3335.6
+1701371880000,6.16,6.162,6.155,6.158,2971.8
+1701371940000,6.158,6.159,6.152,6.152,4857.5
+1701372000000,6.152,6.168,6.151,6.167,5656.6
+1701372060000,6.166,6.166,6.162,6.163,2637.6
+1701372120000,6.162,6.168,6.161,6.165,3539.8
+1701372180000,6.166,6.17,6.161,6.163,3314.8
+1701372240000,6.164,6.166,6.161,6.161,2859.1
+1701372300000,6.161,6.164,6.16,6.161,2396.9
+1701372360000,6.161,6.162,6.16,6.161,1178.0
+1701372420000,6.161,6.164,6.161,6.161,1943.6
+1701372480000,6.16,6.165,6.159,6.165,1673.0
+1701372540000,6.166,6.173,6.166,6.171,935.8
+1701372600000,6.17,6.173,6.152,6.152,11247.1
+1701372660000,6.151,6.171,6.151,6.164,4202.9
+1701372720000,6.164,6.164,6.162,6.164,1766.0
+1701372780000,6.164,6.165,6.155,6.156,3427.1
+1701372840000,6.156,6.156,6.15,6.15,2703.6
+1701372900000,6.15,6.162,6.15,6.155,6497.4
+1701372960000,6.156,6.16,6.155,6.156,2094.8
+1701373020000,6.157,6.159,6.146,6.15,6668.6
+1701373080000,6.151,6.159,6.151,6.157,1648.4
+1701373140000,6.157,6.158,6.146,6.148,5059.0
+1701373200000,6.147,6.15,6.143,6.144,2373.5
+1701373260000,6.144,6.152,6.143,6.152,3912.8
+1701373320000,6.152,6.155,6.149,6.15,1936.6
+1701373380000,6.15,6.151,6.147,6.151,2533.5
+1701373440000,6.151,6.153,6.147,6.152,2584.4
+1701373500000,6.153,6.153,6.14,6.14,2843.1
+1701373560000,6.14,6.147,6.14,6.147,1525.2
+1701373620000,6.148,6.154,6.148,6.151,1672.9
+1701373680000,6.15,6.154,6.149,6.152,1823.5
+1701373740000,6.152,6.152,6.141,6.141,4223.6
+1701373800000,6.141,6.151,6.141,6.146,2955.1
+1701373860000,6.146,6.147,6.14,6.141,1782.8
+1701373920000,6.142,6.144,6.142,6.143,1649.5
+1701373980000,6.143,6.145,6.134,6.135,3997.0
+1701374040000,6.136,6.147,6.136,6.143,2676.7
+1701374100000,6.146,6.146,6.14,6.144,701.6
+1701374160000,6.145,6.147,6.141,6.141,1240.2
+1701374220000,6.141,6.141,6.133,6.139,1600.3
+1701374280000,6.137,6.137,6.135,6.137,493.5
+1701374340000,6.137,6.142,6.137,6.142,858.9
+1701374400000,6.142,6.145,6.138,6.14,1379.4
+1701374460000,6.14,6.14,6.133,6.135,1893.0
+1701374520000,6.134,6.136,6.13,6.135,2946.4
+1701374580000,6.135,6.137,6.133,6.137,2726.9
+1701374640000,6.137,6.14,6.136,6.139,1652.5
+1701374700000,6.14,6.14,6.134,6.134,993.8
+1701374760000,6.133,6.133,6.12,6.121,6137.6
+1701374820000,6.121,6.121,6.117,6.118,2211.4
+1701374880000,6.118,6.12,6.114,6.116,7849.7
+1701374940000,6.115,6.119,6.115,6.117,2628.7
+1701375000000,6.118,6.118,6.111,6.112,4707.9
+1701375060000,6.112,6.116,6.112,6.112,2068.9
+1701375120000,6.113,6.121,6.111,6.119,1880.4
+1701375180000,6.119,6.125,6.117,6.125,2151.9
+1701375240000,6.125,6.125,6.118,6.119,5204.4
+1701375300000,6.12,6.121,6.118,6.12,1151.0
+1701375360000,6.121,6.123,6.112,6.112,2040.0
+1701375420000,6.112,6.114,6.111,6.111,1215.5
+1701375480000,6.111,6.117,6.109,6.117,2881.1
+1701375540000,6.118,6.118,6.108,6.109,1439.3
+1701375600000,6.11,6.117,6.11,6.116,575.2
+1701375660000,6.115,6.116,6.11,6.11,1940.4
+1701375720000,6.109,6.109,6.105,6.106,3327.5
+1701375780000,6.108,6.114,6.108,6.112,1066.2
+1701375840000,6.113,6.114,6.107,6.11,1704.9
+1701375900000,6.109,6.109,6.104,6.105,1958.7
+1701375960000,6.105,6.107,6.1,6.104,3032.1
+1701376020000,6.103,6.103,6.091,6.102,11543.2
+1701376080000,6.101,6.103,6.099,6.102,980.4
+1701376140000,6.103,6.105,6.103,6.105,850.3
+1701376200000,6.105,6.11,6.105,6.109,2848.2
+1701376260000,6.109,6.111,6.104,6.105,2316.5
+1701376320000,6.105,6.107,6.104,6.105,602.2
+1701376380000,6.106,6.118,6.106,6.118,3230.6
+1701376440000,6.118,6.118,6.115,6.117,1226.8
+1701376500000,6.116,6.121,6.116,6.116,1554.8
+1701376560000,6.116,6.119,6.115,6.115,1100.6
+1701376620000,6.116,6.119,6.114,6.119,1879.7
+1701376680000,6.118,6.118,6.114,6.114,410.9
+1701376740000,6.113,6.113,6.109,6.113,1831.8
+1701376800000,6.112,6.115,6.111,6.114,600.7
+1701376860000,6.114,6.12,6.114,6.12,641.0
+1701376920000,6.12,6.122,6.118,6.119,2695.3
+1701376980000,6.119,6.123,6.118,6.122,2996.4
+1701377040000,6.122,6.126,6.122,6.126,1017.5
+1701377100000,6.125,6.125,6.117,6.119,1964.6
+1701377160000,6.12,6.127,6.12,6.124,2407.4
+1701377220000,6.124,6.126,6.112,6.112,1649.8
+1701377280000,6.113,6.12,6.113,6.12,2116.8
+1701377340000,6.12,6.123,6.118,6.118,762.5
+1701377400000,6.119,6.121,6.111,6.112,1752.2
+1701377460000,6.113,6.129,6.113,6.129,5173.5
+1701377520000,6.13,6.13,6.122,6.124,4159.4
+1701377580000,6.124,6.127,6.121,6.122,3225.5
+1701377640000,6.122,6.123,6.121,6.122,758.9
+1701377700000,6.123,6.125,6.121,6.124,546.6
+1701377760000,6.125,6.131,6.124,6.124,1932.5
+1701377820000,6.124,6.125,6.123,6.125,460.4
+1701377880000,6.126,6.129,6.126,6.129,1158.9
+1701377940000,6.129,6.132,6.124,6.124,1383.8
+1701378000000,6.122,6.128,6.12,6.122,3832.7
+1701378060000,6.121,6.122,6.12,6.122,1261.2
+1701378120000,6.122,6.123,6.12,6.122,734.7
+1701378180000,6.121,6.122,6.112,6.112,1201.3
+1701378240000,6.111,6.112,6.111,6.112,301.7
+1701378300000,6.112,6.115,6.11,6.111,2457.0
+1701378360000,6.111,6.113,6.11,6.113,514.6
+1701378420000,6.114,6.114,6.113,6.113,409.6
+1701378480000,6.113,6.113,6.108,6.11,2254.4
+1701378540000,6.11,6.111,6.109,6.111,402.6
+1701378600000,6.112,6.118,6.112,6.118,1994.0
+1701378660000,6.119,6.12,6.118,6.12,301.3
+1701378720000,6.119,6.12,6.112,6.112,1359.8
+1701378780000,6.112,6.117,6.112,6.116,1580.5
+1701378840000,6.115,6.117,6.11,6.113,2223.8
+1701378900000,6.114,6.115,6.111,6.113,1126.8
+1701378960000,6.114,6.116,6.114,6.116,87.9
+1701379020000,6.115,6.117,6.114,6.117,934.8
+1701379080000,6.118,6.12,6.116,6.117,688.2
+1701379140000,6.117,6.117,6.115,6.116,1048.3
+1701379200000,6.114,6.117,6.111,6.115,2364.8
+1701379260000,6.115,6.116,6.113,6.116,884.6
+1701379320000,6.115,6.119,6.115,6.119,271.6
+1701379380000,6.12,6.123,6.119,6.12,773.1
+1701379440000,6.119,6.121,6.116,6.118,1883.6
+1701379500000,6.118,6.123,6.118,6.119,1178.3
+1701379560000,6.12,6.128,6.12,6.128,1002.3
+1701379620000,6.127,6.127,6.125,6.125,955.8
+1701379680000,6.125,6.129,6.125,6.127,1360.3
+1701379740000,6.128,6.131,6.128,6.131,868.4
+1701379800000,6.131,6.135,6.13,6.131,3975.0
+1701379860000,6.132,6.14,6.131,6.134,4810.2
+1701379920000,6.133,6.133,6.125,6.13,3546.8
+1701379980000,6.131,6.134,6.12,6.124,4262.0
+1701380040000,6.124,6.128,6.123,6.128,1512.9
+1701380100000,6.129,6.13,6.129,6.13,525.9
+1701380160000,6.131,6.133,6.129,6.129,973.7
+1701380220000,6.129,6.134,6.129,6.13,4938.1
+1701380280000,6.129,6.13,6.127,6.127,712.4
+1701380340000,6.127,6.13,6.127,6.13,1126.5
+1701380400000,6.131,6.132,6.13,6.131,354.4
+1701380460000,6.131,6.131,6.13,6.13,2115.0
+1701380520000,6.13,6.132,6.13,6.131,541.2
+1701380580000,6.132,6.135,6.132,6.133,2349.7
+1701380640000,6.133,6.136,6.133,6.136,1556.0
+1701380700000,6.137,6.141,6.136,6.14,2008.3
+1701380760000,6.14,6.143,6.138,6.143,1337.6
+1701380820000,6.143,6.144,6.137,6.137,1195.2
+1701380880000,6.137,6.137,6.13,6.132,1332.5
+1701380940000,6.131,6.138,6.131,6.137,851.9
+1701381000000,6.138,6.141,6.138,6.14,1242.9
+1701381060000,6.139,6.14,6.136,6.138,493.9
+1701381120000,6.137,6.14,6.133,6.14,4138.8
+1701381180000,6.14,6.14,6.14,6.14,859.2
+1701381240000,6.14,6.141,6.139,6.139,1695.6
+1701381300000,6.139,6.139,6.134,6.138,961.0
+1701381360000,6.138,6.139,6.137,6.139,340.0
+1701381420000,6.139,6.14,6.137,6.139,1756.7
+1701381480000,6.138,6.138,6.131,6.137,1559.1
+1701381540000,6.137,6.141,6.137,6.137,2274.4
+1701381600000,6.137,6.137,6.13,6.131,1472.6
+1701381660000,6.132,6.141,6.122,6.124,18320.8
+1701381720000,6.125,6.138,6.125,6.138,2205.5
+1701381780000,6.138,6.14,6.137,6.139,1261.0
+1701381840000,6.139,6.144,6.139,6.142,4529.7
+1701381900000,6.143,6.146,6.139,6.14,2869.3
+1701381960000,6.14,6.141,6.135,6.135,2015.9
+1701382020000,6.135,6.136,6.131,6.135,4038.9
+1701382080000,6.136,6.143,6.135,6.142,2562.8
+1701382140000,6.143,6.151,6.143,6.149,1430.2
+1701382200000,6.149,6.155,6.149,6.153,2011.6
+1701382260000,6.153,6.158,6.153,6.156,3598.6
+1701382320000,6.154,6.154,6.146,6.147,1432.3
+1701382380000,6.147,6.147,6.144,6.144,1250.3
+1701382440000,6.143,6.144,6.142,6.144,962.0
+1701382500000,6.145,6.148,6.145,6.146,744.9
+1701382560000,6.146,6.149,6.145,6.149,586.6
+1701382620000,6.15,6.15,6.139,6.139,1098.9
+1701382680000,6.138,6.138,6.134,6.134,389.8
+1701382740000,6.133,6.134,6.131,6.133,1793.9
+1701382800000,6.132,6.138,6.131,6.132,952.8
+1701382860000,6.132,6.132,6.131,6.132,331.8
+1701382920000,6.133,6.136,6.133,6.135,973.9
+1701382980000,6.136,6.136,6.134,6.134,820.3
+1701383040000,6.134,6.144,6.134,6.137,2050.7
+1701383100000,6.135,6.138,6.135,6.136,850.1
+1701383160000,6.137,6.14,6.137,6.138,318.4
+1701383220000,6.138,6.139,6.135,6.137,1096.6
+1701383280000,6.138,6.146,6.138,6.145,530.3
+1701383340000,6.145,6.148,6.145,6.147,2817.1
+1701383400000,6.145,6.145,6.144,6.144,167.9
+1701383460000,6.145,6.145,6.142,6.142,260.0
+1701383520000,6.144,6.146,6.143,6.146,377.1
+1701383580000,6.146,6.151,6.146,6.15,2380.8
+1701383640000,6.149,6.151,6.148,6.151,700.3
+1701383700000,6.15,6.15,6.139,6.139,1264.1
+1701383760000,6.138,6.138,6.136,6.136,158.3
+1701383820000,6.136,6.138,6.135,6.138,669.2
+1701383880000,6.137,6.143,6.137,6.143,1487.8
+1701383940000,6.143,6.147,6.143,6.147,815.4
+1701384000000,6.147,6.151,6.141,6.141,1452.7
+1701384060000,6.141,6.141,6.14,6.141,278.0
+1701384120000,6.141,6.141,6.141,6.141,192.3
+1701384180000,6.14,6.14,6.128,6.128,1225.3
+1701384240000,6.129,6.133,6.127,6.133,1529.7
+1701384300000,6.132,6.133,6.128,6.128,887.0
+1701384360000,6.128,6.128,6.126,6.128,438.3
+1701384420000,6.128,6.13,6.128,6.129,368.7
+1701384480000,6.129,6.129,6.126,6.126,525.2
+1701384540000,6.126,6.126,6.121,6.122,966.0
+1701384600000,6.123,6.126,6.119,6.119,3967.6
+1701384660000,6.119,6.119,6.114,6.115,3362.1
+1701384720000,6.116,6.12,6.116,6.118,2182.9
+1701384780000,6.119,6.122,6.119,6.121,2258.2
+1701384840000,6.122,6.125,6.122,6.124,708.7
+1701384900000,6.124,6.124,6.119,6.119,1668.7
+1701384960000,6.119,6.119,6.118,6.119,546.1
+1701385020000,6.119,6.119,6.115,6.116,616.6
+1701385080000,6.115,6.116,6.11,6.11,1210.7
+1701385140000,6.11,6.116,6.11,6.115,2206.8
+1701385200000,6.116,6.118,6.106,6.106,5009.3
+1701385260000,6.105,6.107,6.099,6.101,2628.2
+1701385320000,6.102,6.102,6.096,6.098,1857.6
+1701385380000,6.097,6.097,6.09,6.096,3100.8
+1701385440000,6.096,6.102,6.096,6.101,1216.8
+1701385500000,6.102,6.107,6.097,6.107,3551.1
+1701385560000,6.108,6.115,6.108,6.111,3086.7
+1701385620000,6.111,6.114,6.111,6.112,2325.2
+1701385680000,6.113,6.119,6.113,6.119,1231.6
+1701385740000,6.12,6.122,6.118,6.121,2028.5
+1701385800000,6.121,6.124,6.118,6.121,2236.5
+1701385860000,6.122,6.123,6.116,6.116,1290.2
+1701385920000,6.117,6.122,6.117,6.117,668.3
+1701385980000,6.117,6.122,6.117,6.122,2509.4
+1701386040000,6.121,6.121,6.115,6.117,1585.4
+1701386100000,6.117,6.117,6.115,6.115,798.6
+1701386160000,6.116,6.118,6.115,6.116,2347.3
+1701386220000,6.115,6.117,6.114,6.117,720.4
+1701386280000,6.117,6.118,6.117,6.118,460.7
+1701386340000,6.117,6.119,6.115,6.119,650.9
+1701386400000,6.118,6.129,6.118,6.128,2278.0
+1701386460000,6.128,6.133,6.128,6.131,2075.8
+1701386520000,6.131,6.131,6.127,6.129,2344.4
+1701386580000,6.13,6.131,6.124,6.125,1083.7
+1701386640000,6.126,6.127,6.122,6.122,390.8
+1701386700000,6.122,6.129,6.122,6.126,1713.9
+1701386760000,6.126,6.136,6.126,6.134,1560.7
+1701386820000,6.134,6.138,6.133,6.137,2274.2
+1701386880000,6.138,6.142,6.138,6.139,2303.8
+1701386940000,6.139,6.14,6.136,6.14,868.4
+1701387000000,6.142,6.143,6.139,6.141,1229.5
+1701387060000,6.142,6.145,6.142,6.145,335.3
+1701387120000,6.145,6.146,6.143,6.145,1828.8
+1701387180000,6.144,6.144,6.138,6.138,1283.1
+1701387240000,6.139,6.142,6.139,6.142,368.1
+1701387300000,6.142,6.148,6.14,6.148,1532.2
+1701387360000,6.147,6.15,6.147,6.149,2865.1
+1701387420000,6.149,6.15,6.137,6.139,7711.6
+1701387480000,6.139,6.14,6.136,6.14,1893.8
+1701387540000,6.14,6.146,6.14,6.146,1130.3
+1701387600000,6.146,6.147,6.145,6.147,661.5
+1701387660000,6.146,6.147,6.145,6.146,1472.2
+1701387720000,6.145,6.145,6.144,6.144,396.4
+1701387780000,6.145,6.148,6.144,6.148,873.2
+1701387840000,6.149,6.153,6.149,6.153,801.3
+1701387900000,6.152,6.152,6.15,6.151,754.8
+1701387960000,6.151,6.155,6.15,6.153,1591.2
+1701388020000,6.152,6.155,6.152,6.154,409.3
+1701388080000,6.154,6.159,6.154,6.155,1533.3
+1701388140000,6.155,6.159,6.155,6.159,681.6
+1701388200000,6.159,6.159,6.154,6.155,530.4
+1701388260000,6.155,6.163,6.155,6.158,2517.4
+1701388320000,6.159,6.159,6.153,6.153,1314.2
+1701388380000,6.153,6.153,6.149,6.151,802.8
+1701388440000,6.151,6.151,6.147,6.15,641.4
+1701388500000,6.15,6.151,6.143,6.151,4982.0
+1701388560000,6.152,6.153,6.151,6.152,333.2
+1701388620000,6.153,6.156,6.153,6.156,575.6
+1701388680000,6.155,6.155,6.149,6.149,904.1
+1701388740000,6.148,6.151,6.146,6.151,569.5
+1701388800000,6.151,6.153,6.148,6.152,2409.2
+1701388860000,6.152,6.154,6.149,6.149,1523.4
+1701388920000,6.148,6.148,6.141,6.146,2435.9
+1701388980000,6.146,6.148,6.142,6.146,1771.6
+1701389040000,6.147,6.155,6.147,6.155,2185.8
+1701389100000,6.155,6.157,6.151,6.157,3118.6
+1701389160000,6.157,6.161,6.157,6.158,906.8
+1701389220000,6.158,6.158,6.142,6.143,1929.0
+1701389280000,6.143,6.146,6.142,6.146,1028.3
+1701389340000,6.146,6.146,6.14,6.141,678.0
+1701389400000,6.142,6.143,6.141,6.142,1179.1
+1701389460000,6.142,6.142,6.136,6.14,2142.5
+1701389520000,6.14,6.14,6.139,6.14,1343.8
+1701389580000,6.141,6.144,6.141,6.143,1683.9
+1701389640000,6.144,6.145,6.141,6.141,1352.5
+1701389700000,6.142,6.144,6.136,6.143,4772.9
+1701389760000,6.142,6.144,6.139,6.144,1863.7
+1701389820000,6.145,6.153,6.145,6.153,3846.4
+1701389880000,6.153,6.162,6.153,6.161,2028.6
+1701389940000,6.16,6.163,6.16,6.163,1735.6
+1701390000000,6.163,6.166,6.163,6.165,2264.6
+1701390060000,6.165,6.165,6.158,6.161,2433.8
+1701390120000,6.162,6.163,6.159,6.159,2326.6
+1701390180000,6.159,6.159,6.156,6.156,924.6
+1701390240000,6.157,6.157,6.154,6.154,377.4
+1701390300000,6.154,6.156,6.154,6.154,1378.7
+1701390360000,6.155,6.155,6.144,6.145,2547.7
+1701390420000,6.145,6.145,6.135,6.139,2586.5
+1701390480000,6.139,6.139,6.137,6.137,761.8
+1701390540000,6.138,6.141,6.128,6.133,3043.7
+1701390600000,6.132,6.132,6.112,6.117,23594.0
+1701390660000,6.117,6.123,6.107,6.111,14470.7
+1701390720000,6.109,6.123,6.108,6.118,4903.4
+1701390780000,6.118,6.123,6.109,6.121,6094.4
+1701390840000,6.121,6.126,6.113,6.117,2506.3
+1701390900000,6.116,6.129,6.112,6.128,2728.6
+1701390960000,6.127,6.13,6.124,6.129,2156.8
+1701391020000,6.13,6.131,6.128,6.131,1407.4
+1701391080000,6.132,6.141,6.131,6.139,1987.0
+1701391140000,6.139,6.141,6.137,6.139,1444.2
+1701391200000,6.14,6.145,6.139,6.145,1632.4
+1701391260000,6.146,6.149,6.126,6.126,32594.8
+1701391320000,6.127,6.128,6.124,6.125,3332.6
+1701391380000,6.125,6.127,6.125,6.126,755.5
+1701391440000,6.127,6.129,6.127,6.127,1041.2
+1701391500000,6.127,6.13,6.123,6.129,3654.5
+1701391560000,6.129,6.135,6.129,6.131,2605.1
+1701391620000,6.13,6.13,6.121,6.121,1426.4
+1701391680000,6.121,6.123,6.109,6.109,3391.9
+1701391740000,6.11,6.116,6.109,6.114,4719.3
+1701391800000,6.113,6.125,6.111,6.125,2970.5
+1701391860000,6.126,6.128,6.124,6.125,1217.5
+1701391920000,6.125,6.127,6.109,6.114,9140.9
+1701391980000,6.114,6.117,6.111,6.116,1961.5
+1701392040000,6.116,6.122,6.114,6.121,2110.3
+1701392100000,6.12,6.122,6.118,6.121,1994.6
+1701392160000,6.121,6.122,6.118,6.122,937.9
+1701392220000,6.122,6.124,6.117,6.117,2361.4
+1701392280000,6.116,6.117,6.114,6.115,406.8
+1701392340000,6.115,6.116,6.111,6.112,1403.2
+1701392400000,6.111,6.113,6.107,6.113,2013.9
+1701392460000,6.113,6.114,6.111,6.112,1104.6
+1701392520000,6.111,6.111,6.095,6.099,3405.6
+1701392580000,6.099,6.1,6.097,6.099,2179.9
+1701392640000,6.099,6.099,6.097,6.097,928.8
+1701392700000,6.097,6.116,6.095,6.116,3247.8
+1701392760000,6.116,6.123,6.116,6.118,2147.2
+1701392820000,6.117,6.127,6.117,6.119,2192.7
+1701392880000,6.12,6.121,6.11,6.114,2256.3
+1701392940000,6.115,6.117,6.112,6.116,1315.1
+1701393000000,6.116,6.124,6.112,6.124,1567.8
+1701393060000,6.123,6.123,6.113,6.113,2657.3
+1701393120000,6.113,6.115,6.111,6.111,733.9
+1701393180000,6.112,6.119,6.112,6.118,2300.6
+1701393240000,6.118,6.124,6.117,6.123,1143.3
+1701393300000,6.123,6.129,6.122,6.129,1054.9
+1701393360000,6.129,6.146,6.129,6.145,2880.9
+1701393420000,6.144,6.144,6.125,6.126,3604.1
+1701393480000,6.129,6.145,6.129,6.139,3911.1
+1701393540000,6.138,6.142,6.137,6.139,922.2
+1701393600000,6.139,6.147,6.138,6.147,2385.8
+1701393660000,6.147,6.157,6.147,6.157,2821.7
+1701393720000,6.156,6.163,6.154,6.157,2997.3
+1701393780000,6.156,6.163,6.154,6.16,2271.3
+1701393840000,6.161,6.167,6.158,6.164,3165.9
+1701393900000,6.161,6.167,6.157,6.161,5013.1
+1701393960000,6.162,6.167,6.158,6.167,3383.2
+1701394020000,6.166,6.173,6.166,6.173,1509.9
+1701394080000,6.173,6.176,6.17,6.171,2689.6
+1701394140000,6.171,6.177,6.171,6.175,2161.6
+1701394200000,6.174,6.181,6.172,6.173,4818.0
+1701394260000,6.174,6.178,6.163,6.165,3786.6
+1701394320000,6.166,6.175,6.156,6.159,6983.2
+1701394380000,6.159,6.167,6.159,6.167,2670.2
+1701394440000,6.167,6.179,6.167,6.179,1438.8
+1701394500000,6.178,6.185,6.177,6.185,4478.8
+1701394560000,6.184,6.184,6.177,6.177,2020.4
+1701394620000,6.178,6.182,6.176,6.18,1818.8
+1701394680000,6.18,6.18,6.17,6.17,1756.8
+1701394740000,6.17,6.182,6.166,6.182,2068.7
+1701394800000,6.181,6.181,6.175,6.176,1699.7
+1701394860000,6.176,6.181,6.172,6.172,2996.2
+1701394920000,6.172,6.174,6.17,6.171,1346.7
+1701394980000,6.172,6.176,6.171,6.174,2393.1
+1701395040000,6.176,6.18,6.175,6.18,1781.0
+1701395100000,6.181,6.184,6.172,6.178,2597.6
+1701395160000,6.177,6.18,6.171,6.178,1816.7
+1701395220000,6.179,6.18,6.176,6.176,654.8
+1701395280000,6.175,6.176,6.171,6.172,2992.9
+1701395340000,6.173,6.174,6.171,6.173,986.7
+1701395400000,6.173,6.174,6.168,6.173,3343.0
+1701395460000,6.173,6.179,6.172,6.179,465.7
+1701395520000,6.178,6.184,6.175,6.183,1554.1
+1701395580000,6.183,6.185,6.175,6.175,3708.1
+1701395640000,6.174,6.186,6.174,6.183,1719.1
+1701395700000,6.184,6.193,6.184,6.193,9203.4
+1701395760000,6.194,6.2,6.191,6.199,5930.7
+1701395820000,6.199,6.202,6.197,6.197,6347.5
+1701395880000,6.197,6.197,6.192,6.193,1810.6
+1701395940000,6.194,6.195,6.19,6.19,4276.0
+1701396000000,6.191,6.191,6.179,6.179,3031.0
+1701396060000,6.179,6.187,6.177,6.182,4994.0
+1701396120000,6.182,6.19,6.179,6.187,5144.0
+1701396180000,6.188,6.198,6.18,6.184,19660.0
+1701396240000,6.183,6.183,6.181,6.182,707.1
+1701396300000,6.182,6.182,6.175,6.175,1850.6
+1701396360000,6.176,6.184,6.174,6.182,1563.7
+1701396420000,6.183,6.185,6.179,6.183,5941.3
+1701396480000,6.183,6.183,6.179,6.18,613.1
+1701396540000,6.181,6.181,6.178,6.179,843.9
+1701396600000,6.179,6.182,6.176,6.179,1203.3
+1701396660000,6.179,6.182,6.176,6.176,1222.6
+1701396720000,6.177,6.181,6.175,6.176,2909.9
+1701396780000,6.177,6.183,6.177,6.181,1632.2
+1701396840000,6.182,6.188,6.182,6.185,2333.5
+1701396900000,6.186,6.186,6.177,6.179,4983.4
+1701396960000,6.178,6.178,6.17,6.171,2391.8
+1701397020000,6.17,6.175,6.166,6.166,7185.7
+1701397080000,6.166,6.167,6.165,6.166,547.6
+1701397140000,6.167,6.181,6.165,6.176,13809.4
+1701397200000,6.176,6.18,6.171,6.179,5284.5
+1701397260000,6.181,6.183,6.176,6.18,4939.9
+1701397320000,6.18,6.184,6.177,6.182,4621.9
+1701397380000,6.182,6.19,6.182,6.185,3137.0
+1701397440000,6.186,6.186,6.179,6.18,1178.9
+1701397500000,6.181,6.189,6.176,6.188,9250.6
+1701397560000,6.188,6.192,6.188,6.191,2215.3
+1701397620000,6.192,6.192,6.178,6.186,16085.6
+1701397680000,6.187,6.191,6.182,6.186,2014.7
+1701397740000,6.186,6.186,6.184,6.184,372.6
+1701397800000,6.183,6.183,6.164,6.179,18496.6
+1701397860000,6.18,6.18,6.179,6.179,828.4
+1701397920000,6.18,6.187,6.178,6.186,1465.5
+1701397980000,6.187,6.192,6.187,6.191,593.2
+1701398040000,6.191,6.2,6.191,6.197,5866.7
+1701398100000,6.198,6.212,6.198,6.212,5542.2
+1701398160000,6.212,6.223,6.211,6.223,14838.3
+1701398220000,6.223,6.223,6.214,6.216,3378.4
+1701398280000,6.215,6.218,6.207,6.21,7349.6
+1701398340000,6.211,6.222,6.211,6.222,2701.4
+1701398400000,6.222,6.226,6.217,6.221,6288.6
+1701398460000,6.221,6.222,6.214,6.214,5126.1
+1701398520000,6.214,6.218,6.208,6.214,6366.2
+1701398580000,6.213,6.216,6.211,6.216,1817.8
+1701398640000,6.216,6.216,6.211,6.211,1993.6
+1701398700000,6.211,6.216,6.209,6.215,2810.5
+1701398760000,6.215,6.216,6.206,6.206,2986.7
+1701398820000,6.207,6.209,6.204,6.204,3076.3
+1701398880000,6.205,6.213,6.205,6.213,1598.7
+1701398940000,6.214,6.22,6.213,6.219,3774.4
+1701399000000,6.219,6.228,6.219,6.226,3493.7
+1701399060000,6.225,6.226,6.222,6.225,717.1
+1701399120000,6.223,6.223,6.21,6.216,5155.3
+1701399180000,6.216,6.235,6.216,6.235,11288.5
+1701399240000,6.234,6.235,6.221,6.221,5398.6
+1701399300000,6.22,6.225,6.217,6.217,3778.0
+1701399360000,6.218,6.218,6.214,6.217,1312.8
+1701399420000,6.215,6.216,6.207,6.208,3495.8
+1701399480000,6.208,6.209,6.201,6.208,3554.8
+1701399540000,6.207,6.217,6.207,6.215,1880.3
+1701399600000,6.216,6.216,6.212,6.214,1400.0
+1701399660000,6.214,6.223,6.213,6.218,3939.0
+1701399720000,6.217,6.232,6.215,6.225,19650.7
+1701399780000,6.225,6.239,6.224,6.236,5965.8
+1701399840000,6.236,6.238,6.231,6.231,4069.4
+1701399900000,6.231,6.236,6.229,6.236,2823.7
+1701399960000,6.234,6.238,6.231,6.235,4419.7
+1701400020000,6.235,6.24,6.234,6.236,2597.9
+1701400080000,6.237,6.237,6.23,6.23,874.7
+1701400140000,6.23,6.236,6.229,6.23,3325.8
+1701400200000,6.23,6.238,6.229,6.238,2996.2
+1701400260000,6.238,6.25,6.237,6.243,4403.6
+1701400320000,6.243,6.244,6.237,6.237,5027.4
+1701400380000,6.237,6.237,6.233,6.233,3305.4
+1701400440000,6.233,6.233,6.229,6.231,2709.3
+1701400500000,6.23,6.233,6.226,6.232,4804.1
+1701400560000,6.234,6.246,6.23,6.245,12758.8
+1701400620000,6.245,6.25,6.245,6.249,1593.8
+1701400680000,6.249,6.254,6.245,6.253,4064.7
+1701400740000,6.25,6.25,6.243,6.245,4282.0
+1701400800000,6.245,6.258,6.245,6.254,9823.6
+1701400860000,6.255,6.26,6.253,6.255,3595.7
+1701400920000,6.256,6.257,6.251,6.252,2611.2
+1701400980000,6.253,6.255,6.251,6.254,3372.8
+1701401040000,6.254,6.256,6.25,6.251,2416.5
+1701401100000,6.252,6.252,6.249,6.252,5184.2
+1701401160000,6.253,6.271,6.253,6.271,12857.6
+1701401220000,6.27,6.271,6.266,6.266,4016.3
+1701401280000,6.265,6.266,6.254,6.254,3372.2
+1701401340000,6.254,6.254,6.236,6.236,7302.0
+1701401400000,6.237,6.251,6.236,6.25,10466.9
+1701401460000,6.25,6.253,6.236,6.236,4179.5
+1701401520000,6.237,6.246,6.229,6.233,9679.3
+1701401580000,6.233,6.241,6.233,6.24,2935.4
+1701401640000,6.241,6.242,6.232,6.233,4334.5
+1701401700000,6.234,6.237,6.234,6.235,1099.5
+1701401760000,6.235,6.249,6.235,6.249,5311.7
+1701401820000,6.25,6.253,6.243,6.245,3762.2
+1701401880000,6.245,6.25,6.237,6.25,3933.9
+1701401940000,6.251,6.268,6.251,6.262,12359.5
+1701402000000,6.263,6.266,6.261,6.263,7185.8
+1701402060000,6.264,6.266,6.259,6.259,7791.3
+1701402120000,6.259,6.263,6.258,6.258,2299.6
+1701402180000,6.258,6.258,6.248,6.248,1561.9
+1701402240000,6.248,6.249,6.235,6.235,5602.9
+1701402300000,6.235,6.255,6.235,6.255,5464.0
+1701402360000,6.256,6.256,6.247,6.251,6166.0
+1701402420000,6.25,6.257,6.244,6.254,6251.9
+1701402480000,6.253,6.254,6.249,6.25,2984.8
+1701402540000,6.251,6.256,6.246,6.246,3305.1
+1701402600000,6.247,6.25,6.24,6.242,4257.4
+1701402660000,6.243,6.253,6.243,6.25,3133.0
+1701402720000,6.249,6.254,6.241,6.254,2412.6
+1701402780000,6.254,6.264,6.249,6.259,8824.5
+1701402840000,6.26,6.26,6.252,6.259,4057.6
+1701402900000,6.258,6.263,6.254,6.263,2996.1
+1701402960000,6.263,6.268,6.255,6.266,3110.5
+1701403020000,6.265,6.268,6.261,6.267,4012.2
+1701403080000,6.266,6.277,6.266,6.277,6298.7
+1701403140000,6.276,6.278,6.267,6.267,8522.0
+1701403200000,6.267,6.272,6.264,6.264,3291.7
+1701403260000,6.264,6.269,6.259,6.26,6400.3
+1701403320000,6.261,6.261,6.248,6.255,7509.1
+1701403380000,6.255,6.264,6.255,6.258,7744.2
+1701403440000,6.258,6.26,6.247,6.26,8406.5
+1701403500000,6.259,6.259,6.252,6.253,5363.3
+1701403560000,6.252,6.261,6.25,6.256,6442.2
+1701403620000,6.255,6.258,6.252,6.252,1933.5
+1701403680000,6.251,6.254,6.244,6.25,6517.3
+1701403740000,6.25,6.255,6.248,6.252,1619.6
+1701403800000,6.251,6.252,6.244,6.244,1876.3
+1701403860000,6.245,6.256,6.245,6.254,24275.9
+1701403920000,6.254,6.261,6.253,6.261,3363.7
+1701403980000,6.262,6.265,6.233,6.238,36224.3
+1701404040000,6.239,6.249,6.239,6.242,4594.3
+1701404100000,6.243,6.245,6.241,6.242,5166.9
+1701404160000,6.243,6.249,6.243,6.246,4793.5
+1701404220000,6.246,6.248,6.241,6.241,1301.0
+1701404280000,6.241,6.242,6.236,6.237,1473.5
+1701404340000,6.237,6.243,6.227,6.241,7735.7
+1701404400000,6.24,6.241,6.234,6.237,3973.1
+1701404460000,6.237,6.241,6.232,6.239,8443.8
+1701404520000,6.24,6.242,6.234,6.235,4573.0
+1701404580000,6.236,6.24,6.231,6.236,2244.4
+1701404640000,6.237,6.24,6.234,6.239,1626.9
+1701404700000,6.24,6.24,6.234,6.237,1837.7
+1701404760000,6.237,6.237,6.232,6.232,965.6
+1701404820000,6.232,6.236,6.231,6.236,1111.1
+1701404880000,6.237,6.244,6.235,6.238,4298.0
+1701404940000,6.239,6.241,6.239,6.24,1568.6
+1701405000000,6.241,6.241,6.227,6.229,3129.6
+1701405060000,6.229,6.23,6.228,6.23,1258.5
+1701405120000,6.229,6.229,6.223,6.225,4557.3
+1701405180000,6.225,6.237,6.225,6.237,3162.5
+1701405240000,6.238,6.24,6.235,6.238,5293.2
+1701405300000,6.237,6.239,6.228,6.228,4952.9
+1701405360000,6.227,6.237,6.227,6.235,2677.2
+1701405420000,6.235,6.24,6.232,6.236,1940.0
+1701405480000,6.235,6.236,6.233,6.236,1438.0
+1701405540000,6.236,6.236,6.227,6.227,1541.8
+1701405600000,6.227,6.229,6.224,6.228,1470.6
+1701405660000,6.228,6.23,6.226,6.227,1357.6
+1701405720000,6.226,6.226,6.223,6.223,2366.6
+1701405780000,6.224,6.225,6.223,6.223,1258.1
+1701405840000,6.224,6.228,6.224,6.227,514.6
+1701405900000,6.227,6.229,6.223,6.223,1918.8
+1701405960000,6.222,6.226,6.22,6.223,1277.9
+1701406020000,6.222,6.222,6.211,6.218,5532.9
+1701406080000,6.218,6.22,6.215,6.215,2425.5
+1701406140000,6.216,6.217,6.211,6.213,1735.0
+1701406200000,6.214,6.223,6.214,6.221,1531.9
+1701406260000,6.222,6.224,6.216,6.221,3261.4
+1701406320000,6.22,6.229,6.219,6.225,3337.8
+1701406380000,6.225,6.226,6.219,6.219,2760.4
+1701406440000,6.218,6.221,6.217,6.217,1250.7
+1701406500000,6.216,6.218,6.216,6.216,633.0
+1701406560000,6.216,6.22,6.213,6.215,1563.5
+1701406620000,6.214,6.22,6.21,6.22,1919.8
+1701406680000,6.22,6.223,6.22,6.222,1108.3
+1701406740000,6.221,6.221,6.218,6.218,897.0
+1701406800000,6.218,6.218,6.214,6.215,1785.8
+1701406860000,6.215,6.215,6.211,6.213,1739.8
+1701406920000,6.213,6.213,6.206,6.21,1627.7
+1701406980000,6.21,6.217,6.21,6.217,1528.8
+1701407040000,6.216,6.217,6.212,6.216,3238.7
+1701407100000,6.216,6.216,6.208,6.209,3479.4
+1701407160000,6.208,6.21,6.207,6.209,2160.6
+1701407220000,6.209,6.213,6.208,6.211,944.5
+1701407280000,6.211,6.211,6.204,6.205,2068.1
+1701407340000,6.204,6.211,6.204,6.208,1683.5
+1701407400000,6.209,6.219,6.209,6.219,1536.4
+1701407460000,6.219,6.22,6.213,6.213,2962.0
+1701407520000,6.214,6.214,6.206,6.209,5148.7
+1701407580000,6.21,6.211,6.203,6.207,5189.6
+1701407640000,6.208,6.21,6.204,6.205,3353.4
+1701407700000,6.206,6.211,6.205,6.208,5445.6
+1701407760000,6.208,6.208,6.204,6.206,763.1
+1701407820000,6.206,6.208,6.206,6.206,765.4
+1701407880000,6.206,6.211,6.206,6.211,687.2
+1701407940000,6.212,6.213,6.209,6.21,2096.6
+1701408000000,6.21,6.215,6.209,6.214,2228.2
+1701408060000,6.213,6.213,6.207,6.208,1381.4
+1701408120000,6.208,6.21,6.206,6.207,1326.3
+1701408180000,6.208,6.21,6.208,6.21,604.3
+1701408240000,6.21,6.216,6.21,6.216,2872.2
+1701408300000,6.215,6.218,6.214,6.218,668.7
+1701408360000,6.218,6.218,6.211,6.212,1421.4
+1701408420000,6.212,6.215,6.208,6.209,4451.8
+1701408480000,6.208,6.212,6.208,6.209,846.4
+1701408540000,6.21,6.213,6.21,6.213,644.9
+1701408600000,6.213,6.217,6.208,6.21,1887.8
+1701408660000,6.21,6.21,6.204,6.206,876.4
+1701408720000,6.206,6.208,6.204,6.208,1209.5
+1701408780000,6.207,6.207,6.2,6.202,8123.1
+1701408840000,6.202,6.202,6.194,6.195,2733.4
+1701408900000,6.195,6.196,6.183,6.19,11093.5
+1701408960000,6.191,6.198,6.187,6.197,4563.6
+1701409020000,6.197,6.201,6.197,6.201,269.0
+1701409080000,6.2,6.2,6.196,6.196,2461.2
+1701409140000,6.197,6.197,6.185,6.191,4624.6
+1701409200000,6.19,6.193,6.188,6.191,1055.3
+1701409260000,6.192,6.195,6.19,6.193,3066.2
+1701409320000,6.193,6.196,6.191,6.196,886.2
+1701409380000,6.196,6.2,6.196,6.197,2501.4
+1701409440000,6.197,6.2,6.197,6.199,2606.9
+1701409500000,6.2,6.202,6.195,6.195,3913.6
+1701409560000,6.196,6.201,6.196,6.198,1664.4
+1701409620000,6.198,6.199,6.198,6.198,336.9
+1701409680000,6.197,6.2,6.197,6.197,1687.7
+1701409740000,6.197,6.198,6.19,6.19,1113.2
+1701409800000,6.19,6.195,6.189,6.193,1017.2
+1701409860000,6.195,6.196,6.189,6.189,306.7
+1701409920000,6.189,6.197,6.189,6.196,2611.1
+1701409980000,6.196,6.196,6.194,6.196,1764.3
+1701410040000,6.195,6.195,6.189,6.19,1216.6
+1701410100000,6.19,6.195,6.178,6.183,6138.8
+1701410160000,6.184,6.186,6.183,6.183,2675.4
+1701410220000,6.183,6.184,6.173,6.18,9297.4
+1701410280000,6.181,6.181,6.179,6.18,1520.9
+1701410340000,6.179,6.18,6.177,6.179,1928.3
+1701410400000,6.18,6.185,6.179,6.181,4475.7
+1701410460000,6.18,6.18,6.173,6.177,3884.4
+1701410520000,6.176,6.178,6.168,6.178,4675.8
+1701410580000,6.178,6.186,6.178,6.184,3666.4
+1701410640000,6.185,6.187,6.182,6.182,1770.6
+1701410700000,6.182,6.184,6.182,6.182,1625.4
+1701410760000,6.181,6.181,6.173,6.173,4112.3
+1701410820000,6.173,6.173,6.171,6.172,782.0
+1701410880000,6.171,6.173,6.171,6.171,578.8
+1701410940000,6.171,6.173,6.17,6.17,1262.3
+1701411000000,6.171,6.172,6.166,6.171,2988.8
+1701411060000,6.171,6.175,6.17,6.171,2671.2
+1701411120000,6.173,6.177,6.173,6.175,1387.8
+1701411180000,6.175,6.175,6.172,6.173,3636.1
+1701411240000,6.173,6.173,6.169,6.172,1135.0
+1701411300000,6.172,6.173,6.172,6.173,758.5
+1701411360000,6.174,6.178,6.172,6.177,3935.6
+1701411420000,6.177,6.187,6.177,6.187,2409.5
+1701411480000,6.187,6.194,6.187,6.191,4274.5
+1701411540000,6.19,6.198,6.188,6.195,7985.6
+1701411600000,6.195,6.197,6.193,6.195,3487.4
+1701411660000,6.195,6.2,6.191,6.197,2817.9
+1701411720000,6.197,6.201,6.195,6.198,1910.1
+1701411780000,6.199,6.201,6.198,6.201,1109.1
+1701411840000,6.201,6.204,6.199,6.2,1774.7
+1701411900000,6.199,6.199,6.192,6.192,2431.4
+1701411960000,6.192,6.197,6.19,6.192,2086.6
+1701412020000,6.193,6.201,6.192,6.197,3401.1
+1701412080000,6.197,6.198,6.194,6.197,1879.8
+1701412140000,6.198,6.201,6.196,6.199,2457.0
+1701412200000,6.199,6.201,6.198,6.199,1500.7
+1701412260000,6.198,6.198,6.196,6.196,298.4
+1701412320000,6.196,6.198,6.196,6.198,1923.1
+1701412380000,6.198,6.2,6.196,6.196,2213.8
+1701412440000,6.197,6.197,6.19,6.192,1181.9
+1701412500000,6.193,6.201,6.193,6.201,1646.8
+1701412560000,6.201,6.204,6.197,6.197,3768.7
+1701412620000,6.196,6.199,6.189,6.194,2955.9
+1701412680000,6.195,6.195,6.192,6.192,1861.2
+1701412740000,6.193,6.197,6.193,6.197,1620.3
+1701412800000,6.196,6.196,6.191,6.192,1181.1
+1701412860000,6.192,6.197,6.192,6.195,336.3
+1701412920000,6.196,6.197,6.193,6.193,859.4
+1701412980000,6.194,6.196,6.194,6.196,719.5
+1701413040000,6.196,6.196,6.191,6.191,1136.4
+1701413100000,6.193,6.198,6.188,6.189,2401.5
+1701413160000,6.189,6.193,6.189,6.192,249.4
+1701413220000,6.191,6.191,6.183,6.183,2545.4
+1701413280000,6.184,6.187,6.184,6.186,1262.7
+1701413340000,6.186,6.186,6.183,6.183,634.3
+1701413400000,6.183,6.183,6.182,6.182,433.1
+1701413460000,6.182,6.185,6.182,6.185,1223.1
+1701413520000,6.185,6.187,6.184,6.185,1683.2
+1701413580000,6.186,6.186,6.179,6.179,1539.6
+1701413640000,6.179,6.185,6.179,6.185,733.3
+1701413700000,6.185,6.185,6.182,6.182,2138.6
+1701413760000,6.183,6.19,6.183,6.19,1220.8
+1701413820000,6.191,6.194,6.191,6.193,1619.7
+1701413880000,6.193,6.193,6.186,6.189,2021.3
+1701413940000,6.189,6.191,6.189,6.19,514.1
+1701414000000,6.19,6.192,6.186,6.187,890.3
+1701414060000,6.186,6.191,6.186,6.191,2962.0
+1701414120000,6.192,6.195,6.192,6.195,1249.9
+1701414180000,6.194,6.196,6.193,6.195,847.7
+1701414240000,6.196,6.196,6.192,6.192,761.2
+1701414300000,6.192,6.196,6.192,6.195,1158.2
+1701414360000,6.195,6.199,6.194,6.199,2092.2
+1701414420000,6.199,6.2,6.198,6.2,1296.4
+1701414480000,6.2,6.21,6.2,6.207,6532.4
+1701414540000,6.208,6.21,6.204,6.206,5438.2
+1701414600000,6.205,6.209,6.204,6.207,3433.5
+1701414660000,6.207,6.211,6.207,6.211,2759.0
+1701414720000,6.211,6.213,6.206,6.21,3800.5
+1701414780000,6.21,6.211,6.205,6.207,2035.6
+1701414840000,6.206,6.217,6.206,6.215,3454.8
+1701414900000,6.215,6.218,6.213,6.217,2723.3
+1701414960000,6.218,6.219,6.211,6.213,3138.9
+1701415020000,6.213,6.215,6.211,6.215,1148.9
+1701415080000,6.215,6.216,6.214,6.215,801.7
+1701415140000,6.216,6.221,6.215,6.217,2660.4
+1701415200000,6.217,6.217,6.209,6.211,2778.9
+1701415260000,6.211,6.213,6.21,6.212,789.1
+1701415320000,6.211,6.211,6.202,6.204,1674.6
+1701415380000,6.203,6.203,6.197,6.2,4166.5
+1701415440000,6.199,6.199,6.195,6.197,2490.9
+1701415500000,6.197,6.205,6.197,6.202,2006.9
+1701415560000,6.202,6.206,6.202,6.204,1144.3
+1701415620000,6.204,6.205,6.203,6.205,802.0
+1701415680000,6.204,6.205,6.202,6.204,3508.0
+1701415740000,6.203,6.204,6.202,6.202,1341.8
+1701415800000,6.202,6.202,6.199,6.2,3846.8
+1701415860000,6.2,6.201,6.194,6.194,1804.8
+1701415920000,6.195,6.201,6.19,6.2,3314.6
+1701415980000,6.198,6.199,6.195,6.195,1341.7
+1701416040000,6.195,6.197,6.191,6.196,2016.4
+1701416100000,6.196,6.196,6.192,6.192,2296.0
+1701416160000,6.192,6.194,6.192,6.192,5589.9
+1701416220000,6.192,6.192,6.178,6.181,11940.9
+1701416280000,6.18,6.185,6.18,6.181,2148.6
+1701416340000,6.181,6.185,6.179,6.18,2026.8
+1701416400000,6.181,6.182,6.18,6.18,3163.4
+1701416460000,6.179,6.179,6.175,6.176,2768.0
+1701416520000,6.176,6.176,6.17,6.175,4371.7
+1701416580000,6.176,6.177,6.171,6.175,4723.8
+1701416640000,6.176,6.188,6.176,6.184,19873.4
+1701416700000,6.183,6.184,6.178,6.178,2527.0
+1701416760000,6.177,6.177,6.17,6.171,3464.8
+1701416820000,6.172,6.173,6.168,6.172,2380.0
+1701416880000,6.171,6.171,6.167,6.167,445.2
+1701416940000,6.167,6.171,6.16,6.164,14093.1
+1701417000000,6.165,6.168,6.159,6.164,8962.8
+1701417060000,6.165,6.168,6.153,6.159,13601.7
+1701417120000,6.159,6.167,6.159,6.166,5522.0
+1701417180000,6.165,6.169,6.156,6.163,10323.6
+1701417240000,6.162,6.167,6.162,6.166,1033.6
+1701417300000,6.166,6.173,6.166,6.169,5809.6
+1701417360000,6.169,6.172,6.169,6.172,2253.4
+1701417420000,6.173,6.173,6.169,6.169,1443.4
+1701417480000,6.168,6.168,6.167,6.168,326.3
+1701417540000,6.168,6.17,6.167,6.169,996.7
+1701417600000,6.169,6.173,6.169,6.17,2935.3
+1701417660000,6.17,6.171,6.168,6.171,802.0
+1701417720000,6.171,6.182,6.169,6.181,3638.1
+1701417780000,6.18,6.181,6.179,6.18,1374.2
+1701417840000,6.181,6.181,6.178,6.181,1690.9
+1701417900000,6.181,6.187,6.18,6.187,2271.2
+1701417960000,6.186,6.189,6.185,6.186,1392.1
+1701418020000,6.186,6.188,6.182,6.187,1827.0
+1701418080000,6.187,6.187,6.184,6.185,1224.3
+1701418140000,6.185,6.186,6.18,6.182,2616.1
+1701418200000,6.183,6.185,6.183,6.183,651.5
+1701418260000,6.184,6.185,6.182,6.185,607.6
+1701418320000,6.184,6.184,6.18,6.18,2091.5
+1701418380000,6.179,6.182,6.179,6.182,633.6
+1701418440000,6.182,6.185,6.181,6.185,1208.4
+1701418500000,6.185,6.188,6.185,6.186,1651.8
+1701418560000,6.186,6.189,6.185,6.187,3108.9
+1701418620000,6.186,6.19,6.186,6.189,2458.2
+1701418680000,6.19,6.191,6.189,6.191,532.6
+1701418740000,6.191,6.192,6.19,6.19,665.0
+1701418800000,6.19,6.194,6.184,6.185,4358.4
+1701418860000,6.185,6.186,6.18,6.185,3982.5
+1701418920000,6.185,6.189,6.183,6.189,856.5
+1701418980000,6.189,6.189,6.186,6.186,1961.3
+1701419040000,6.187,6.187,6.185,6.185,459.7
+1701419100000,6.186,6.189,6.182,6.183,1615.3
+1701419160000,6.183,6.184,6.181,6.182,1496.3
+1701419220000,6.181,6.181,6.177,6.178,2800.0
+1701419280000,6.179,6.184,6.178,6.178,2337.5
+1701419340000,6.178,6.182,6.176,6.176,1587.8
+1701419400000,6.176,6.18,6.175,6.179,1162.6
+1701419460000,6.179,6.179,6.176,6.177,1476.7
+1701419520000,6.176,6.177,6.175,6.175,1299.2
+1701419580000,6.176,6.179,6.175,6.176,2020.8
+1701419640000,6.175,6.176,6.171,6.171,1241.3
+1701419700000,6.17,6.173,6.17,6.172,907.0
+1701419760000,6.172,6.174,6.172,6.173,569.8
+1701419820000,6.174,6.175,6.173,6.174,1464.7
+1701419880000,6.176,6.181,6.175,6.176,2761.2
+1701419940000,6.175,6.176,6.175,6.176,231.7
+1701420000000,6.176,6.176,6.171,6.173,1346.0
+1701420060000,6.174,6.178,6.174,6.178,703.8
+1701420120000,6.179,6.18,6.176,6.178,337.5
+1701420180000,6.178,6.18,6.178,6.18,879.3
+1701420240000,6.18,6.182,6.179,6.181,3037.7
+1701420300000,6.18,6.18,6.176,6.178,1412.4
+1701420360000,6.179,6.186,6.179,6.186,1845.3
+1701420420000,6.185,6.186,6.184,6.184,661.9
+1701420480000,6.183,6.184,6.176,6.177,1920.6
+1701420540000,6.178,6.178,6.176,6.177,452.1
+1701420600000,6.178,6.179,6.177,6.179,426.5
+1701420660000,6.179,6.181,6.177,6.178,4558.9
+1701420720000,6.179,6.179,6.174,6.174,1301.7
+1701420780000,6.173,6.173,6.17,6.171,2394.8
+1701420840000,6.171,6.171,6.163,6.165,7212.1
+1701420900000,6.165,6.169,6.163,6.169,4597.1
+1701420960000,6.168,6.173,6.168,6.173,966.5
+1701421020000,6.173,6.173,6.167,6.168,3077.3
+1701421080000,6.168,6.17,6.166,6.166,512.0
+1701421140000,6.167,6.168,6.167,6.168,245.0
+1701421200000,6.168,6.18,6.167,6.172,5659.1
+1701421260000,6.174,6.181,6.174,6.181,2842.9
+1701421320000,6.18,6.18,6.176,6.18,1928.6
+1701421380000,6.181,6.182,6.178,6.178,1089.5
+1701421440000,6.178,6.179,6.177,6.177,172.6
+1701421500000,6.177,6.18,6.177,6.177,1639.3
+1701421560000,6.177,6.18,6.177,6.177,2367.9
+1701421620000,6.177,6.184,6.177,6.184,1157.2
+1701421680000,6.184,6.185,6.175,6.175,3359.2
+1701421740000,6.176,6.18,6.176,6.179,1850.6
+1701421800000,6.18,6.188,6.18,6.186,2413.8
+1701421860000,6.187,6.19,6.184,6.186,1787.4
+1701421920000,6.184,6.184,6.178,6.178,697.7
+1701421980000,6.177,6.178,6.173,6.174,3991.2
+1701422040000,6.174,6.182,6.173,6.18,2956.9
+1701422100000,6.181,6.185,6.181,6.182,695.7
+1701422160000,6.182,6.193,6.181,6.192,9316.9
+1701422220000,6.192,6.21,6.191,6.195,12222.3
+1701422280000,6.195,6.209,6.195,6.206,4370.9
+1701422340000,6.206,6.208,6.195,6.197,7312.5
+1701422400000,6.198,6.204,6.194,6.201,3226.8
+1701422460000,6.201,6.206,6.198,6.204,2927.3
+1701422520000,6.203,6.206,6.2,6.205,1622.5
+1701422580000,6.205,6.212,6.205,6.211,3268.0
+1701422640000,6.21,6.211,6.204,6.206,2191.2
+1701422700000,6.207,6.212,6.206,6.211,1207.3
+1701422760000,6.211,6.212,6.206,6.206,1730.2
+1701422820000,6.207,6.211,6.199,6.2,3334.6
+1701422880000,6.2,6.2,6.19,6.193,5776.7
+1701422940000,6.193,6.197,6.192,6.196,1201.1
+1701423000000,6.196,6.201,6.193,6.195,2216.5
+1701423060000,6.195,6.195,6.185,6.191,6739.4
+1701423120000,6.191,6.191,6.182,6.19,4136.2
+1701423180000,6.189,6.192,6.189,6.192,1434.0
+1701423240000,6.193,6.197,6.191,6.195,1635.1
+1701423300000,6.195,6.198,6.19,6.191,2641.4
+1701423360000,6.193,6.197,6.191,6.193,4110.9
+1701423420000,6.192,6.193,6.186,6.193,1991.6
+1701423480000,6.193,6.2,6.192,6.199,2626.5
+1701423540000,6.199,6.202,6.199,6.202,1091.5
+1701423600000,6.202,6.209,6.202,6.209,2265.9
+1701423660000,6.209,6.212,6.204,6.207,5759.5
+1701423720000,6.205,6.207,6.2,6.203,4815.1
+1701423780000,6.204,6.208,6.198,6.204,3134.6
+1701423840000,6.204,6.204,6.197,6.2,2124.1
+1701423900000,6.201,6.212,6.201,6.212,2166.9
+1701423960000,6.212,6.222,6.205,6.221,9702.7
+1701424020000,6.222,6.225,6.22,6.224,4209.2
+1701424080000,6.225,6.225,6.22,6.223,3955.1
+1701424140000,6.222,6.224,6.22,6.223,2342.4
+1701424200000,6.223,6.225,6.219,6.223,3903.4
+1701424260000,6.222,6.23,6.222,6.228,3191.6
+1701424320000,6.228,6.232,6.227,6.229,3870.4
+1701424380000,6.228,6.233,6.227,6.233,3987.4
+1701424440000,6.233,6.235,6.231,6.233,797.3
+1701424500000,6.234,6.241,6.221,6.225,25628.5
+1701424560000,6.225,6.236,6.225,6.236,7568.5
+1701424620000,6.237,6.252,6.237,6.25,16208.0
+1701424680000,6.249,6.249,6.235,6.246,7912.7
+1701424740000,6.245,6.245,6.242,6.243,2850.4
+1701424800000,6.242,6.247,6.238,6.246,7236.2
+1701424860000,6.246,6.246,6.232,6.238,3624.1
+1701424920000,6.238,6.24,6.236,6.236,1935.2
+1701424980000,6.235,6.235,6.219,6.221,3763.7
+1701425040000,6.22,6.228,6.218,6.225,3776.8
+1701425100000,6.225,6.229,6.216,6.221,6030.9
+1701425160000,6.221,6.221,6.217,6.219,1600.8
+1701425220000,6.22,6.221,6.214,6.22,2588.5
+1701425280000,6.219,6.219,6.214,6.218,1008.7
+1701425340000,6.218,6.218,6.212,6.214,1611.3
+1701425400000,6.213,6.213,6.206,6.209,3808.6
+1701425460000,6.209,6.21,6.204,6.206,2063.4
+1701425520000,6.206,6.206,6.2,6.2,2079.8
+1701425580000,6.201,6.206,6.201,6.206,2275.6
+1701425640000,6.206,6.207,6.204,6.206,1718.5
+1701425700000,6.206,6.209,6.203,6.203,2958.1
+1701425760000,6.204,6.209,6.202,6.205,3723.7
+1701425820000,6.205,6.209,6.201,6.205,2117.4
+1701425880000,6.205,6.205,6.198,6.2,1165.9
+1701425940000,6.2,6.206,6.2,6.205,1515.8
+1701426000000,6.204,6.204,6.196,6.196,758.9
+1701426060000,6.196,6.201,6.195,6.2,4286.6
+1701426120000,6.2,6.201,6.199,6.201,414.2
+1701426180000,6.201,6.21,6.201,6.208,3446.3
+1701426240000,6.209,6.212,6.209,6.21,591.9
+1701426300000,6.211,6.216,6.211,6.215,1634.8
+1701426360000,6.216,6.219,6.216,6.217,1065.0
+1701426420000,6.217,6.217,6.211,6.212,6191.2
+1701426480000,6.213,6.213,6.211,6.213,678.5
+1701426540000,6.213,6.218,6.213,6.217,2546.4
+1701426600000,6.216,6.216,6.209,6.215,3000.5
+1701426660000,6.215,6.216,6.212,6.212,1267.2
+1701426720000,6.211,6.211,6.21,6.21,393.9
+1701426780000,6.21,6.211,6.207,6.208,938.8
+1701426840000,6.208,6.21,6.206,6.206,1497.2
+1701426900000,6.206,6.207,6.197,6.197,2612.8
+1701426960000,6.197,6.197,6.189,6.189,7034.2
+1701427020000,6.188,6.197,6.183,6.197,17078.1
+1701427080000,6.196,6.196,6.187,6.189,7486.1
+1701427140000,6.189,6.195,6.189,6.191,4699.3
+1701427200000,6.192,6.192,6.189,6.191,1319.1
+1701427260000,6.19,6.192,6.186,6.189,2282.4
+1701427320000,6.187,6.188,6.185,6.188,1139.6
+1701427380000,6.188,6.189,6.186,6.187,1319.5
+1701427440000,6.187,6.19,6.184,6.187,1653.1
+1701427500000,6.188,6.189,6.186,6.188,1209.0
+1701427560000,6.189,6.195,6.189,6.195,1135.2
+1701427620000,6.196,6.198,6.195,6.197,1967.7
+1701427680000,6.197,6.199,6.195,6.195,1391.9
+1701427740000,6.194,6.195,6.193,6.195,1136.7
+1701427800000,6.194,6.194,6.188,6.188,629.1
+1701427860000,6.187,6.189,6.184,6.189,737.1
+1701427920000,6.188,6.194,6.186,6.193,1566.0
+1701427980000,6.194,6.194,6.187,6.188,3449.1
+1701428040000,6.187,6.187,6.184,6.187,1015.6
+1701428100000,6.186,6.188,6.184,6.185,1146.1
+1701428160000,6.186,6.191,6.186,6.189,1294.8
+1701428220000,6.189,6.19,6.186,6.188,1330.4
+1701428280000,6.187,6.187,6.177,6.179,6097.6
+1701428340000,6.179,6.181,6.175,6.178,4602.9
+1701428400000,6.178,6.188,6.178,6.188,1841.2
+1701428460000,6.189,6.189,6.185,6.185,4177.1
+1701428520000,6.185,6.191,6.185,6.191,1453.4
+1701428580000,6.192,6.196,6.192,6.194,2575.6
+1701428640000,6.195,6.196,6.189,6.191,2253.1
+1701428700000,6.191,6.193,6.191,6.192,497.1
+1701428760000,6.193,6.195,6.191,6.191,1616.1
+1701428820000,6.192,6.193,6.19,6.192,1380.3
+1701428880000,6.192,6.194,6.187,6.191,4579.6
+1701428940000,6.19,6.19,6.18,6.182,1061.6
+1701429000000,6.182,6.188,6.182,6.188,1383.3
+1701429060000,6.188,6.188,6.18,6.184,4323.7
+1701429120000,6.183,6.187,6.181,6.187,2080.3
+1701429180000,6.187,6.187,6.184,6.186,701.4
+1701429240000,6.186,6.188,6.185,6.188,2618.3
+1701429300000,6.187,6.187,6.182,6.186,1352.8
+1701429360000,6.187,6.191,6.187,6.19,3260.4
+1701429420000,6.189,6.192,6.188,6.192,1094.0
+1701429480000,6.191,6.191,6.188,6.19,796.4
+1701429540000,6.191,6.191,6.185,6.185,866.9
+1701429600000,6.184,6.186,6.18,6.182,1568.6
+1701429660000,6.183,6.188,6.183,6.187,1879.2
+1701429720000,6.186,6.188,6.185,6.187,514.7
+1701429780000,6.188,6.19,6.188,6.19,788.0
+1701429840000,6.189,6.189,6.186,6.187,1409.3
+1701429900000,6.186,6.192,6.186,6.192,349.6
+1701429960000,6.191,6.191,6.189,6.189,132.0
+1701430020000,6.189,6.189,6.187,6.187,209.7
+1701430080000,6.187,6.188,6.184,6.188,631.6
+1701430140000,6.188,6.189,6.188,6.189,801.9
+1701430200000,6.19,6.192,6.181,6.182,7479.9
+1701430260000,6.183,6.187,6.179,6.184,5857.1
+1701430320000,6.184,6.184,6.176,6.179,2968.8
+1701430380000,6.179,6.182,6.175,6.178,2993.7
+1701430440000,6.179,6.182,6.177,6.177,2067.2
+1701430500000,6.178,6.183,6.178,6.183,1234.3
+1701430560000,6.183,6.184,6.18,6.183,1642.0
+1701430620000,6.183,6.183,6.178,6.181,1572.5
+1701430680000,6.181,6.19,6.181,6.19,1276.2
+1701430740000,6.19,6.19,6.185,6.189,988.0
+1701430800000,6.189,6.191,6.175,6.18,1968.9
+1701430860000,6.18,6.183,6.177,6.177,3842.6
+1701430920000,6.177,6.178,6.173,6.176,1065.5
+1701430980000,6.176,6.176,6.174,6.176,1356.2
+1701431040000,6.176,6.177,6.17,6.172,4010.6
+1701431100000,6.171,6.171,6.166,6.169,2822.2
+1701431160000,6.17,6.174,6.17,6.173,3313.4
+1701431220000,6.173,6.174,6.173,6.174,466.3
+1701431280000,6.174,6.177,6.174,6.177,1463.1
+1701431340000,6.176,6.178,6.176,6.178,398.6
+1701431400000,6.178,6.178,6.173,6.174,1876.5
+1701431460000,6.174,6.174,6.165,6.167,2461.0
+1701431520000,6.166,6.177,6.166,6.177,5108.0
+1701431580000,6.177,6.177,6.174,6.175,985.8
+1701431640000,6.175,6.176,6.173,6.173,568.5
+1701431700000,6.173,6.174,6.168,6.174,1440.8
+1701431760000,6.174,6.174,6.168,6.174,1651.6
+1701431820000,6.174,6.182,6.174,6.182,759.7
+1701431880000,6.182,6.184,6.181,6.184,905.6
+1701431940000,6.184,6.192,6.184,6.186,2593.5
+1701432000000,6.186,6.198,6.186,6.195,7580.1
+1701432060000,6.194,6.199,6.193,6.197,1557.8
+1701432120000,6.197,6.2,6.194,6.199,3602.7
+1701432180000,6.199,6.204,6.199,6.202,1634.3
+1701432240000,6.203,6.207,6.203,6.205,2164.6
+1701432300000,6.205,6.206,6.203,6.206,1296.9
+1701432360000,6.206,6.206,6.203,6.204,2236.2
+1701432420000,6.204,6.204,6.201,6.201,2348.5
+1701432480000,6.2,6.2,6.19,6.195,1930.1
+1701432540000,6.194,6.194,6.182,6.184,2549.8
+1701432600000,6.185,6.192,6.184,6.188,3484.5
+1701432660000,6.187,6.189,6.186,6.187,1620.7
+1701432720000,6.187,6.189,6.184,6.184,2117.1
+1701432780000,6.184,6.184,6.181,6.181,253.9
+1701432840000,6.181,6.184,6.181,6.184,525.3
+1701432900000,6.184,6.187,6.183,6.183,1914.4
+1701432960000,6.185,6.187,6.182,6.187,482.3
+1701433020000,6.186,6.186,6.18,6.18,1935.8
+1701433080000,6.179,6.184,6.176,6.183,2482.4
+1701433140000,6.183,6.183,6.175,6.177,2275.1
+1701433200000,6.177,6.181,6.174,6.176,1859.3
+1701433260000,6.176,6.177,6.164,6.167,3156.0
+1701433320000,6.166,6.169,6.163,6.165,1559.9
+1701433380000,6.165,6.166,6.153,6.156,6126.6
+1701433440000,6.156,6.157,6.153,6.157,2458.9
+1701433500000,6.156,6.169,6.153,6.169,4194.9
+1701433560000,6.168,6.168,6.163,6.163,1855.4
+1701433620000,6.163,6.164,6.157,6.161,4016.6
+1701433680000,6.162,6.167,6.161,6.166,2137.3
+1701433740000,6.166,6.17,6.166,6.169,709.9
+1701433800000,6.17,6.175,6.17,6.173,1026.6
+1701433860000,6.174,6.176,6.174,6.175,357.2
+1701433920000,6.175,6.176,6.171,6.176,1587.2
+1701433980000,6.176,6.178,6.175,6.176,2323.5
+1701434040000,6.177,6.178,6.169,6.169,1713.0
+1701434100000,6.169,6.174,6.168,6.171,1187.7
+1701434160000,6.171,6.176,6.164,6.176,6468.1
+1701434220000,6.176,6.179,6.172,6.179,3024.6
+1701434280000,6.179,6.18,6.178,6.178,909.1
+1701434340000,6.178,6.178,6.175,6.176,1265.0
+1701434400000,6.176,6.18,6.176,6.178,1065.4
+1701434460000,6.178,6.178,6.165,6.166,1925.4
+1701434520000,6.166,6.166,6.156,6.158,3878.1
+1701434580000,6.158,6.162,6.158,6.159,389.5
+1701434640000,6.16,6.16,6.157,6.159,926.3
+1701434700000,6.159,6.16,6.157,6.158,1819.8
+1701434760000,6.159,6.16,6.139,6.146,15537.8
+1701434820000,6.146,6.146,6.134,6.141,5357.0
+1701434880000,6.142,6.148,6.138,6.147,2243.8
+1701434940000,6.147,6.148,6.145,6.145,2387.8
+1701435000000,6.144,6.145,6.135,6.137,2331.6
+1701435060000,6.138,6.141,6.133,6.134,2217.7
+1701435120000,6.134,6.136,6.131,6.135,2774.3
+1701435180000,6.135,6.141,6.135,6.135,4145.7
+1701435240000,6.134,6.137,6.127,6.129,6697.4
+1701435300000,6.129,6.134,6.128,6.131,4365.5
+1701435360000,6.13,6.132,6.126,6.131,1436.3
+1701435420000,6.131,6.136,6.13,6.135,2283.0
+1701435480000,6.135,6.142,6.133,6.142,1219.2
+1701435540000,6.142,6.142,6.136,6.138,2041.6
+1701435600000,6.139,6.145,6.136,6.138,2089.6
+1701435660000,6.138,6.144,6.137,6.143,1300.7
+1701435720000,6.143,6.143,6.135,6.137,2315.4
+1701435780000,6.138,6.142,6.138,6.14,5264.2
+1701435840000,6.138,6.144,6.137,6.144,1157.1
+1701435900000,6.145,6.148,6.134,6.134,4393.7
+1701435960000,6.135,6.143,6.133,6.133,3721.2
+1701436020000,6.133,6.141,6.133,6.136,4524.2
+1701436080000,6.136,6.148,6.136,6.145,2736.8
+1701436140000,6.146,6.147,6.142,6.145,1825.9
+1701436200000,6.145,6.147,6.138,6.139,1268.6
+1701436260000,6.138,6.138,6.131,6.132,1357.2
+1701436320000,6.132,6.136,6.132,6.134,1119.2
+1701436380000,6.133,6.134,6.129,6.134,3169.0
+1701436440000,6.133,6.133,6.128,6.13,1144.0
+1701436500000,6.13,6.132,6.129,6.131,707.1
+1701436560000,6.132,6.133,6.127,6.133,3328.8
+1701436620000,6.133,6.133,6.128,6.131,2891.5
+1701436680000,6.132,6.135,6.131,6.135,1048.5
+1701436740000,6.136,6.139,6.136,6.138,4231.1
+1701436800000,6.138,6.14,6.128,6.134,2883.6
+1701436860000,6.135,6.14,6.135,6.138,1470.2
+1701436920000,6.139,6.14,6.131,6.136,4932.0
+1701436980000,6.136,6.141,6.133,6.133,3554.3
+1701437040000,6.134,6.146,6.134,6.145,1744.9
+1701437100000,6.145,6.146,6.144,6.145,888.9
+1701437160000,6.146,6.147,6.142,6.143,2010.4
+1701437220000,6.143,6.148,6.142,6.146,2857.0
+1701437280000,6.146,6.154,6.146,6.153,2326.3
+1701437340000,6.153,6.156,6.153,6.154,5077.4
+1701437400000,6.154,6.157,6.154,6.156,1196.9
+1701437460000,6.156,6.157,6.152,6.152,2389.0
+1701437520000,6.152,6.152,6.147,6.148,1526.0
+1701437580000,6.147,6.147,6.143,6.143,1974.6
+1701437640000,6.143,6.148,6.141,6.146,2139.2
+1701437700000,6.145,6.149,6.144,6.148,2401.0
+1701437760000,6.148,6.149,6.147,6.147,339.6
+1701437820000,6.147,6.147,6.14,6.145,6574.6
+1701437880000,6.146,6.148,6.14,6.148,3144.3
+1701437940000,6.147,6.147,6.145,6.146,372.7
+1701438000000,6.146,6.146,6.138,6.138,1146.4
+1701438060000,6.136,6.142,6.136,6.142,2114.0
+1701438120000,6.142,6.144,6.141,6.143,312.2
+1701438180000,6.143,6.15,6.143,6.15,1645.1
+1701438240000,6.15,6.154,6.15,6.154,483.4
+1701438300000,6.154,6.157,6.153,6.157,1380.2
+1701438360000,6.158,6.158,6.146,6.149,4792.1
+1701438420000,6.149,6.149,6.145,6.148,563.9
+1701438480000,6.147,6.147,6.142,6.144,4737.5
+1701438540000,6.143,6.151,6.14,6.15,6292.1
+1701438600000,6.149,6.155,6.147,6.154,1562.1
+1701438660000,6.154,6.154,6.147,6.15,2438.0
+1701438720000,6.15,6.15,6.144,6.147,2852.8
+1701438780000,6.147,6.149,6.145,6.149,1377.0
+1701438840000,6.149,6.151,6.147,6.15,1695.2
+1701438900000,6.148,6.153,6.147,6.152,1597.2
+1701438960000,6.152,6.155,6.152,6.154,2425.1
+1701439020000,6.154,6.157,6.151,6.155,1523.3
+1701439080000,6.155,6.155,6.152,6.153,669.9
+1701439140000,6.153,6.154,6.152,6.153,1405.8
+1701439200000,6.152,6.154,6.151,6.154,954.3
+1701439260000,6.153,6.16,6.153,6.159,2795.5
+1701439320000,6.158,6.163,6.158,6.161,1597.1
+1701439380000,6.161,6.164,6.159,6.161,3470.8
+1701439440000,6.162,6.164,6.16,6.164,2067.7
+1701439500000,6.163,6.166,6.163,6.166,1385.0
+1701439560000,6.164,6.164,6.159,6.162,6451.7
+1701439620000,6.16,6.161,6.156,6.159,4006.9
+1701439680000,6.158,6.161,6.158,6.159,1885.4
+1701439740000,6.158,6.162,6.158,6.161,1835.5
+1701439800000,6.161,6.161,6.154,6.154,1612.3
+1701439860000,6.154,6.154,6.148,6.149,1807.5
+1701439920000,6.149,6.151,6.145,6.149,2977.6
+1701439980000,6.149,6.149,6.14,6.145,8755.7
+1701440040000,6.143,6.144,6.141,6.141,1709.2
+1701440100000,6.141,6.149,6.141,6.149,4331.2
+1701440160000,6.15,6.151,6.144,6.145,2368.5
+1701440220000,6.145,6.145,6.141,6.141,1183.3
+1701440280000,6.141,6.142,6.138,6.138,3102.9
+1701440340000,6.139,6.139,6.134,6.137,3130.1
+1701440400000,6.137,6.146,6.137,6.146,1871.3
+1701440460000,6.146,6.148,6.14,6.148,5881.4
+1701440520000,6.148,6.154,6.148,6.154,901.0
+1701440580000,6.154,6.161,6.154,6.161,2120.0
+1701440640000,6.162,6.165,6.161,6.164,2149.6
+1701440700000,6.164,6.164,6.158,6.162,1898.5
+1701440760000,6.162,6.166,6.162,6.163,1946.6
+1701440820000,6.164,6.164,6.159,6.159,1373.0
+1701440880000,6.16,6.17,6.16,6.168,2525.7
+1701440940000,6.168,6.175,6.168,6.175,2420.6
+1701441000000,6.174,6.175,6.167,6.169,4046.8
+1701441060000,6.17,6.171,6.163,6.164,829.2
+1701441120000,6.164,6.164,6.157,6.157,979.6
+1701441180000,6.158,6.161,6.153,6.155,6634.8
+1701441240000,6.154,6.156,6.15,6.151,2641.3
+1701441300000,6.149,6.149,6.14,6.14,4834.8
+1701441360000,6.141,6.151,6.141,6.15,2790.8
+1701441420000,6.15,6.153,6.149,6.151,1519.3
+1701441480000,6.151,6.151,6.144,6.15,4502.6
+1701441540000,6.15,6.15,6.143,6.145,1146.8
+1701441600000,6.146,6.147,6.131,6.135,5025.6
+1701441660000,6.135,6.135,6.117,6.118,16648.8
+1701441720000,6.119,6.124,6.116,6.116,3703.5
+1701441780000,6.117,6.123,6.117,6.119,4006.6
+1701441840000,6.119,6.12,6.114,6.117,2452.1
+1701441900000,6.118,6.128,6.111,6.128,5159.8
+1701441960000,6.129,6.129,6.117,6.118,4339.7
+1701442020000,6.118,6.12,6.112,6.114,4775.8
+1701442080000,6.114,6.114,6.109,6.11,3151.9
+1701442140000,6.109,6.111,6.105,6.111,3374.2
+1701442200000,6.112,6.114,6.103,6.104,2015.0
+1701442260000,6.104,6.11,6.104,6.108,2143.2
+1701442320000,6.107,6.113,6.104,6.105,4920.8
+1701442380000,6.107,6.115,6.105,6.115,3462.8
+1701442440000,6.114,6.115,6.1,6.106,7103.6
+1701442500000,6.106,6.108,6.104,6.106,1744.0
+1701442560000,6.106,6.113,6.103,6.113,2166.0
+1701442620000,6.113,6.113,6.108,6.112,1806.7
+1701442680000,6.112,6.112,6.106,6.11,2118.8
+1701442740000,6.111,6.113,6.109,6.111,763.2
+1701442800000,6.112,6.114,6.102,6.104,4517.5
+1701442860000,6.106,6.116,6.106,6.116,1828.4
+1701442920000,6.115,6.122,6.114,6.122,1815.6
+1701442980000,6.122,6.13,6.12,6.13,6814.9
+1701443040000,6.131,6.132,6.127,6.131,2490.8
+1701443100000,6.131,6.137,6.128,6.137,4997.4
+1701443160000,6.137,6.138,6.127,6.129,5381.9
+1701443220000,6.128,6.133,6.125,6.125,4502.6
+1701443280000,6.128,6.135,6.127,6.13,1821.0
+1701443340000,6.131,6.137,6.131,6.132,1090.8
+1701443400000,6.132,6.133,6.123,6.124,1383.9
+1701443460000,6.123,6.13,6.122,6.124,1551.0
+1701443520000,6.123,6.125,6.123,6.125,424.7
+1701443580000,6.124,6.125,6.12,6.124,4151.9
+1701443640000,6.124,6.124,6.114,6.114,1299.2
+1701443700000,6.114,6.116,6.109,6.111,4599.2
+1701443760000,6.112,6.117,6.112,6.113,1002.8
+1701443820000,6.113,6.116,6.112,6.114,1571.9
+1701443880000,6.113,6.117,6.112,6.113,3062.7
+1701443940000,6.113,6.12,6.113,6.12,1734.9
+1701444000000,6.122,6.124,6.12,6.122,2573.5
+1701444060000,6.122,6.124,6.119,6.124,1195.8
+1701444120000,6.123,6.124,6.12,6.122,787.3
+1701444180000,6.122,6.128,6.122,6.128,1363.7
+1701444240000,6.127,6.127,6.125,6.127,1278.1
+1701444300000,6.128,6.128,6.121,6.122,2795.8
+1701444360000,6.121,6.121,6.111,6.111,1037.2
+1701444420000,6.11,6.111,6.107,6.107,1021.9
+1701444480000,6.106,6.106,6.101,6.104,2675.6
+1701444540000,6.105,6.106,6.099,6.101,6185.1
+1701444600000,6.1,6.111,6.099,6.105,4415.8
+1701444660000,6.106,6.113,6.106,6.113,2806.0
+1701444720000,6.113,6.12,6.11,6.119,2421.3
+1701444780000,6.119,6.123,6.119,6.123,2440.2
+1701444840000,6.122,6.124,6.122,6.124,628.7
+1701444900000,6.124,6.124,6.116,6.118,2622.7
+1701444960000,6.118,6.124,6.118,6.121,1445.5
+1701445020000,6.121,6.125,6.121,6.125,509.6
+1701445080000,6.125,6.125,6.116,6.116,1369.0
+1701445140000,6.116,6.116,6.11,6.113,2836.2
+1701445200000,6.113,6.118,6.112,6.115,2935.5
+1701445260000,6.114,6.116,6.113,6.114,923.8
+1701445320000,6.115,6.119,6.115,6.119,1255.5
+1701445380000,6.118,6.123,6.117,6.122,574.0
+1701445440000,6.122,6.125,6.12,6.124,2821.5
+1701445500000,6.124,6.129,6.123,6.127,607.8
+1701445560000,6.128,6.133,6.128,6.132,1972.7
+1701445620000,6.132,6.143,6.132,6.14,1852.8
+1701445680000,6.138,6.147,6.136,6.14,3705.1
+1701445740000,6.14,6.142,6.136,6.142,1129.7
+1701445800000,6.142,6.143,6.142,6.142,769.3
+1701445860000,6.141,6.141,6.139,6.141,1181.3
+1701445920000,6.141,6.141,6.136,6.137,1589.7
+1701445980000,6.137,6.137,6.131,6.131,2247.7
+1701446040000,6.132,6.132,6.129,6.129,409.8
+1701446100000,6.129,6.132,6.128,6.13,2088.9
+1701446160000,6.131,6.131,6.13,6.131,247.5
+1701446220000,6.132,6.133,6.131,6.131,2620.8
+1701446280000,6.131,6.131,6.127,6.129,796.8
+1701446340000,6.128,6.128,6.124,6.125,213.0
+1701446400000,6.125,6.139,6.122,6.131,3736.6
+1701446460000,6.13,6.133,6.122,6.122,683.1
+1701446520000,6.124,6.136,6.124,6.134,2078.9
+1701446580000,6.135,6.138,6.134,6.134,1491.6
+1701446640000,6.134,6.134,6.129,6.134,3070.9
+1701446700000,6.135,6.137,6.123,6.127,1641.7
+1701446760000,6.128,6.128,6.121,6.121,1407.8
+1701446820000,6.12,6.125,6.119,6.121,1665.1
+1701446880000,6.12,6.131,6.12,6.131,1581.5
+1701446940000,6.131,6.132,6.126,6.129,931.3
+1701447000000,6.129,6.132,6.127,6.131,2944.0
+1701447060000,6.132,6.139,6.132,6.137,1220.2
+1701447120000,6.137,6.147,6.137,6.145,3576.8
+1701447180000,6.143,6.144,6.132,6.133,1304.8
+1701447240000,6.134,6.139,6.134,6.137,1864.7
+1701447300000,6.137,6.138,6.131,6.132,1447.5
+1701447360000,6.134,6.14,6.13,6.14,396.0
+1701447420000,6.142,6.147,6.141,6.143,2069.6
+1701447480000,6.144,6.156,6.144,6.156,1448.1
+1701447540000,6.157,6.162,6.153,6.16,2072.1
+1701447600000,6.158,6.161,6.156,6.16,3083.8
+1701447660000,6.16,6.161,6.157,6.161,1110.4
+1701447720000,6.161,6.163,6.16,6.162,2051.0
+1701447780000,6.162,6.162,6.155,6.158,2696.5
+1701447840000,6.158,6.163,6.154,6.162,2763.3
+1701447900000,6.163,6.172,6.163,6.171,2867.1
+1701447960000,6.171,6.173,6.145,6.158,30329.8
+1701448020000,6.158,6.165,6.157,6.163,3396.3
+1701448080000,6.163,6.169,6.162,6.168,1936.6
+1701448140000,6.168,6.171,6.166,6.171,1314.2
+1701448200000,6.171,6.171,6.152,6.152,4282.5
+1701448260000,6.152,6.162,6.152,6.154,8360.6
+1701448320000,6.153,6.158,6.149,6.152,3571.0
+1701448380000,6.152,6.154,6.147,6.151,3697.5
+1701448440000,6.152,6.162,6.147,6.162,4677.4
+1701448500000,6.161,6.171,6.158,6.167,5743.4
+1701448560000,6.167,6.167,6.148,6.149,3887.7
+1701448620000,6.15,6.151,6.135,6.138,4476.6
+1701448680000,6.138,6.142,6.134,6.139,3346.2
+1701448740000,6.14,6.151,6.14,6.151,6732.0
+1701448800000,6.151,6.152,6.141,6.148,3688.3
+1701448860000,6.147,6.147,6.143,6.146,2233.9
+1701448920000,6.145,6.15,6.145,6.147,1326.0
+1701448980000,6.146,6.149,6.144,6.148,2337.3
+1701449040000,6.147,6.15,6.141,6.148,1880.0
+1701449100000,6.148,6.15,6.142,6.146,2223.4
+1701449160000,6.146,6.147,6.14,6.147,3099.6
+1701449220000,6.147,6.154,6.136,6.142,10626.8
+1701449280000,6.143,6.154,6.143,6.153,3988.0
+1701449340000,6.154,6.156,6.152,6.152,1810.9
+1701449400000,6.152,6.154,6.147,6.152,3749.4
+1701449460000,6.152,6.153,6.144,6.146,1774.0
+1701449520000,6.147,6.147,6.139,6.145,2861.1
+1701449580000,6.145,6.149,6.145,6.147,2605.6
+1701449640000,6.148,6.151,6.145,6.15,3031.8
+1701449700000,6.15,6.159,6.149,6.159,6481.3
+1701449760000,6.158,6.162,6.156,6.162,2244.9
+1701449820000,6.161,6.166,6.16,6.164,3408.8
+1701449880000,6.163,6.164,6.161,6.164,659.9
+1701449940000,6.165,6.168,6.158,6.158,3616.8
+1701450000000,6.158,6.165,6.157,6.163,2344.1
+1701450060000,6.162,6.162,6.148,6.152,4692.1
+1701450120000,6.151,6.154,6.149,6.15,1244.1
+1701450180000,6.15,6.157,6.148,6.151,3403.2
+1701450240000,6.15,6.153,6.15,6.151,2164.6
+1701450300000,6.152,6.158,6.152,6.158,1289.7
+1701450360000,6.159,6.161,6.157,6.158,2066.6
+1701450420000,6.157,6.159,6.151,6.159,9565.8
+1701450480000,6.159,6.159,6.152,6.156,2886.0
+1701450540000,6.155,6.158,6.149,6.149,1462.4
+1701450600000,6.149,6.15,6.14,6.142,2432.3
+1701450660000,6.142,6.146,6.141,6.142,1399.9
+1701450720000,6.142,6.16,6.142,6.156,19072.3
+1701450780000,6.155,6.155,6.145,6.151,4228.5
+1701450840000,6.151,6.151,6.146,6.15,1575.6
+1701450900000,6.149,6.152,6.145,6.151,2037.3
+1701450960000,6.151,6.157,6.15,6.156,3554.8
+1701451020000,6.156,6.156,6.15,6.152,4361.2
+1701451080000,6.152,6.153,6.147,6.152,866.2
+1701451140000,6.152,6.152,6.144,6.15,1930.7
+1701451200000,6.149,6.152,6.148,6.148,794.0
+1701451260000,6.148,6.155,6.148,6.155,1019.5
+1701451320000,6.155,6.158,6.152,6.158,1327.6
+1701451380000,6.159,6.161,6.156,6.158,2355.6
+1701451440000,6.158,6.16,6.155,6.158,1520.2
+1701451500000,6.159,6.161,6.157,6.157,760.0
+1701451560000,6.157,6.164,6.157,6.163,2545.7
+1701451620000,6.162,6.162,6.16,6.161,525.3
+1701451680000,6.16,6.16,6.155,6.155,2294.3
+1701451740000,6.157,6.157,6.153,6.153,2525.4
+1701451800000,6.153,6.153,6.149,6.149,1307.3
+1701451860000,6.149,6.149,6.137,6.141,7336.3
+1701451920000,6.14,6.142,6.13,6.139,4767.7
+1701451980000,6.139,6.139,6.128,6.13,3665.3
+1701452040000,6.13,6.132,6.127,6.13,4003.2
+1701452100000,6.13,6.137,6.13,6.133,2621.3
+1701452160000,6.133,6.143,6.133,6.139,1022.8
+1701452220000,6.14,6.14,6.132,6.135,4106.8
+1701452280000,6.136,6.136,6.133,6.134,622.4
+1701452340000,6.136,6.137,6.131,6.134,981.6
+1701452400000,6.133,6.133,6.125,6.127,2325.1
+1701452460000,6.126,6.13,6.123,6.13,2655.1
+1701452520000,6.131,6.132,6.125,6.128,3971.5
+1701452580000,6.128,6.135,6.128,6.133,1291.7
+1701452640000,6.132,6.132,6.126,6.127,1767.6
+1701452700000,6.127,6.135,6.126,6.132,913.6
+1701452760000,6.131,6.131,6.126,6.127,1250.2
+1701452820000,6.127,6.128,6.123,6.125,3043.5
+1701452880000,6.124,6.132,6.123,6.13,2608.1
+1701452940000,6.129,6.137,6.127,6.137,1230.5
+1701453000000,6.136,6.136,6.128,6.135,1651.5
+1701453060000,6.134,6.134,6.131,6.134,602.6
+1701453120000,6.135,6.142,6.135,6.142,668.9
+1701453180000,6.141,6.141,6.136,6.138,2116.4
+1701453240000,6.138,6.144,6.138,6.144,2231.3
+1701453300000,6.144,6.146,6.143,6.143,1072.5
+1701453360000,6.142,6.146,6.138,6.146,1438.6
+1701453420000,6.145,6.15,6.145,6.148,1618.3
+1701453480000,6.149,6.153,6.148,6.153,1006.1
+1701453540000,6.153,6.153,6.147,6.147,2296.4
+1701453600000,6.148,6.148,6.144,6.147,1576.0
+1701453660000,6.147,6.152,6.145,6.152,1031.3
+1701453720000,6.153,6.153,6.149,6.152,467.7
+1701453780000,6.153,6.157,6.151,6.152,1299.2
+1701453840000,6.152,6.154,6.15,6.15,379.2
+1701453900000,6.149,6.149,6.144,6.145,932.4
+1701453960000,6.146,6.146,6.142,6.142,436.2
+1701454020000,6.143,6.146,6.142,6.142,1472.7
+1701454080000,6.141,6.141,6.135,6.136,986.1
+1701454140000,6.136,6.14,6.134,6.14,734.3
+1701454200000,6.14,6.142,6.136,6.14,1194.9
+1701454260000,6.14,6.141,6.138,6.14,750.2
+1701454320000,6.14,6.14,6.138,6.139,288.0
+1701454380000,6.138,6.138,6.133,6.133,2699.0
+1701454440000,6.132,6.136,6.132,6.134,2409.6
+1701454500000,6.134,6.144,6.132,6.144,1750.2
+1701454560000,6.144,6.147,6.141,6.147,1580.8
+1701454620000,6.148,6.15,6.148,6.149,410.5
+1701454680000,6.15,6.156,6.15,6.156,1603.0
+1701454740000,6.156,6.159,6.151,6.152,2281.9
+1701454800000,6.153,6.154,6.147,6.151,3057.7
+1701454860000,6.15,6.15,6.142,6.142,664.9
+1701454920000,6.141,6.141,6.138,6.138,750.1
+1701454980000,6.138,6.14,6.133,6.135,1881.0
+1701455040000,6.135,6.138,6.135,6.137,1008.7
+1701455100000,6.139,6.141,6.134,6.137,1583.1
+1701455160000,6.136,6.143,6.134,6.142,2138.9
+1701455220000,6.143,6.145,6.138,6.138,2115.5
+1701455280000,6.139,6.154,6.136,6.151,9765.2
+1701455340000,6.15,6.15,6.143,6.147,1978.4
+1701455400000,6.148,6.15,6.143,6.15,1819.9
+1701455460000,6.149,6.151,6.147,6.151,698.8
+1701455520000,6.15,6.154,6.15,6.154,1529.5
+1701455580000,6.155,6.155,6.148,6.15,2198.7
+1701455640000,6.149,6.154,6.148,6.154,1041.7
+1701455700000,6.154,6.156,6.149,6.156,1936.3
+1701455760000,6.157,6.157,6.151,6.154,3309.8
+1701455820000,6.155,6.157,6.151,6.151,484.9
+1701455880000,6.151,6.151,6.149,6.15,848.5
+1701455940000,6.15,6.155,6.15,6.154,1623.2
+1701456000000,6.155,6.155,6.14,6.144,2216.8
+1701456060000,6.144,6.147,6.143,6.145,933.1
+1701456120000,6.146,6.147,6.146,6.147,105.3
+1701456180000,6.148,6.152,6.148,6.151,470.2
+1701456240000,6.152,6.155,6.152,6.155,654.1
+1701456300000,6.155,6.16,6.155,6.16,1379.7
+1701456360000,6.161,6.161,6.157,6.158,769.2
+1701456420000,6.158,6.159,6.155,6.157,856.1
+1701456480000,6.158,6.158,6.156,6.157,289.1
+1701456540000,6.158,6.163,6.158,6.159,3675.4
+1701456600000,6.158,6.158,6.154,6.158,785.2
+1701456660000,6.158,6.158,6.156,6.156,124.8
+1701456720000,6.157,6.158,6.155,6.155,1706.0
+1701456780000,6.156,6.16,6.155,6.16,3152.4
+1701456840000,6.16,6.161,6.16,6.161,215.3
+1701456900000,6.161,6.165,6.159,6.165,3296.5
+1701456960000,6.164,6.169,6.159,6.16,4779.2
+1701457020000,6.161,6.163,6.161,6.162,930.7
+1701457080000,6.162,6.162,6.16,6.162,2216.1
+1701457140000,6.162,6.162,6.16,6.161,465.3
+1701457200000,6.161,6.162,6.153,6.154,3868.3
+1701457260000,6.153,6.156,6.152,6.154,670.3
+1701457320000,6.154,6.156,6.152,6.153,1601.5
+1701457380000,6.154,6.159,6.153,6.159,830.5
+1701457440000,6.159,6.16,6.159,6.16,564.3
+1701457500000,6.159,6.159,6.145,6.148,1799.6
+1701457560000,6.148,6.155,6.148,6.155,2003.5
+1701457620000,6.155,6.155,6.154,6.155,728.2
+1701457680000,6.156,6.156,6.151,6.151,1880.7
+1701457740000,6.15,6.154,6.15,6.154,1139.6
+1701457800000,6.154,6.159,6.154,6.158,1520.4
+1701457860000,6.158,6.159,6.156,6.159,1695.0
+1701457920000,6.16,6.172,6.16,6.172,4094.7
+1701457980000,6.171,6.171,6.168,6.168,2621.6
+1701458040000,6.169,6.173,6.169,6.171,1356.3
+1701458100000,6.17,6.175,6.168,6.174,2216.7
+1701458160000,6.173,6.175,6.168,6.169,2544.2
+1701458220000,6.169,6.17,6.169,6.17,427.1
+1701458280000,6.171,6.171,6.167,6.171,1928.3
+1701458340000,6.17,6.17,6.168,6.168,330.8
+1701458400000,6.168,6.168,6.159,6.166,3520.7
+1701458460000,6.167,6.172,6.165,6.172,3089.7
+1701458520000,6.172,6.173,6.169,6.171,1307.6
+1701458580000,6.171,6.172,6.171,6.172,598.0
+1701458640000,6.173,6.174,6.172,6.172,956.1
+1701458700000,6.171,6.172,6.166,6.166,1412.4
+1701458760000,6.166,6.167,6.16,6.167,5989.4
+1701458820000,6.167,6.169,6.162,6.164,1692.2
+1701458880000,6.165,6.169,6.165,6.167,1425.0
+1701458940000,6.169,6.169,6.164,6.164,536.2
+1701459000000,6.165,6.169,6.165,6.169,857.9
+1701459060000,6.169,6.17,6.167,6.169,407.6
+1701459120000,6.17,6.17,6.162,6.162,1975.5
+1701459180000,6.161,6.164,6.159,6.164,3549.8
+1701459240000,6.165,6.165,6.161,6.161,496.9
+1701459300000,6.162,6.169,6.162,6.169,396.2
+1701459360000,6.169,6.169,6.167,6.169,675.4
+1701459420000,6.169,6.173,6.164,6.173,3086.8
+1701459480000,6.174,6.178,6.174,6.175,1221.0
+1701459540000,6.175,6.178,6.175,6.177,836.8
+1701459600000,6.177,6.183,6.177,6.18,2120.2
+1701459660000,6.18,6.181,6.18,6.181,567.1
+1701459720000,6.181,6.182,6.18,6.18,633.0
+1701459780000,6.179,6.179,6.178,6.178,278.7
+1701459840000,6.178,6.179,6.178,6.178,643.8
+1701459900000,6.179,6.184,6.179,6.184,814.4
+1701459960000,6.185,6.197,6.184,6.195,9296.7
+1701460020000,6.194,6.195,6.19,6.19,936.8
+1701460080000,6.191,6.192,6.189,6.19,1491.9
+1701460140000,6.191,6.193,6.188,6.188,1407.4
+1701460200000,6.191,6.194,6.191,6.191,1274.6
+1701460260000,6.192,6.196,6.192,6.195,595.3
+1701460320000,6.194,6.194,6.192,6.194,977.4
+1701460380000,6.194,6.194,6.188,6.189,1181.1
+1701460440000,6.188,6.192,6.175,6.19,19549.6
+1701460500000,6.19,6.194,6.189,6.192,2758.0
+1701460560000,6.192,6.197,6.192,6.195,1683.1
+1701460620000,6.196,6.199,6.195,6.197,2689.9
+1701460680000,6.197,6.198,6.196,6.196,383.4
+1701460740000,6.195,6.197,6.194,6.197,1957.3
+1701460800000,6.196,6.197,6.192,6.192,2333.1
+1701460860000,6.192,6.193,6.187,6.187,1433.0
+1701460920000,6.187,6.187,6.185,6.186,1066.6
+1701460980000,6.186,6.186,6.183,6.183,1649.7
+1701461040000,6.184,6.186,6.184,6.184,815.3
+1701461100000,6.185,6.201,6.183,6.198,21351.3
+1701461160000,6.198,6.199,6.189,6.195,2316.8
+1701461220000,6.195,6.2,6.195,6.197,2894.6
+1701461280000,6.197,6.197,6.194,6.197,1981.3
+1701461340000,6.198,6.199,6.195,6.199,1497.7
+1701461400000,6.199,6.201,6.196,6.201,2689.3
+1701461460000,6.2,6.2,6.196,6.199,2659.8
+1701461520000,6.198,6.198,6.196,6.196,1193.6
+1701461580000,6.195,6.2,6.195,6.2,1064.7
+1701461640000,6.199,6.199,6.196,6.197,1133.2
+1701461700000,6.196,6.2,6.196,6.2,733.8
+1701461760000,6.2,6.202,6.199,6.2,1283.0
+1701461820000,6.201,6.201,6.196,6.196,798.9
+1701461880000,6.196,6.198,6.196,6.197,1166.7
+1701461940000,6.198,6.199,6.197,6.197,544.9
+1701462000000,6.198,6.199,6.196,6.198,1044.6
+1701462060000,6.199,6.201,6.199,6.2,425.2
+1701462120000,6.2,6.201,6.196,6.198,1537.7
+1701462180000,6.198,6.199,6.195,6.197,912.7
+1701462240000,6.197,6.2,6.197,6.199,1828.0
+1701462300000,6.2,6.2,6.199,6.2,423.3
+1701462360000,6.2,6.202,6.199,6.201,2117.6
+1701462420000,6.201,6.202,6.198,6.198,4618.1
+1701462480000,6.198,6.199,6.197,6.198,1177.1
+1701462540000,6.199,6.201,6.197,6.197,1912.6
+1701462600000,6.198,6.2,6.196,6.2,881.3
+1701462660000,6.2,6.201,6.196,6.2,1211.4
+1701462720000,6.201,6.204,6.201,6.204,764.3
+1701462780000,6.204,6.206,6.202,6.204,3173.5
+1701462840000,6.204,6.206,6.202,6.202,977.1
+1701462900000,6.202,6.202,6.2,6.201,399.9
+1701462960000,6.202,6.203,6.2,6.202,965.5
+1701463020000,6.203,6.204,6.201,6.201,1281.3
+1701463080000,6.201,6.202,6.201,6.202,285.7
+1701463140000,6.201,6.206,6.2,6.206,1888.2
+1701463200000,6.206,6.215,6.206,6.215,2588.0
+1701463260000,6.215,6.225,6.215,6.218,5411.0
+1701463320000,6.218,6.219,6.216,6.219,1051.9
+1701463380000,6.218,6.228,6.217,6.228,5109.1
+1701463440000,6.228,6.228,6.222,6.223,1836.0
+1701463500000,6.222,6.225,6.216,6.218,5088.5
+1701463560000,6.218,6.218,6.215,6.216,2041.3
+1701463620000,6.216,6.217,6.209,6.212,4123.5
+1701463680000,6.213,6.213,6.209,6.209,1161.4
+1701463740000,6.208,6.209,6.202,6.204,2453.2
+1701463800000,6.204,6.208,6.204,6.208,2051.9
+1701463860000,6.209,6.214,6.209,6.211,1292.9
+1701463920000,6.211,6.22,6.211,6.22,703.7
+1701463980000,6.22,6.221,6.216,6.219,3585.6
+1701464040000,6.219,6.219,6.209,6.212,2576.7
+1701464100000,6.211,6.218,6.211,6.214,1666.9
+1701464160000,6.213,6.215,6.212,6.214,518.7
+1701464220000,6.213,6.213,6.209,6.209,1679.9
+1701464280000,6.208,6.208,6.203,6.203,1070.1
+1701464340000,6.204,6.21,6.204,6.21,2207.6
+1701464400000,6.21,6.214,6.209,6.209,1441.5
+1701464460000,6.208,6.213,6.208,6.213,1090.2
+1701464520000,6.213,6.215,6.211,6.211,788.7
+1701464580000,6.21,6.21,6.204,6.206,3725.0
+1701464640000,6.205,6.207,6.203,6.204,681.0
+1701464700000,6.206,6.208,6.205,6.208,551.1
+1701464760000,6.206,6.206,6.205,6.205,154.1
+1701464820000,6.205,6.206,6.204,6.206,512.5
+1701464880000,6.207,6.212,6.207,6.211,2157.6
+1701464940000,6.211,6.211,6.21,6.21,267.3
+1701465000000,6.209,6.212,6.209,6.212,616.0
+1701465060000,6.214,6.215,6.21,6.212,1479.0
+1701465120000,6.211,6.213,6.21,6.211,842.5
+1701465180000,6.21,6.219,6.21,6.219,2023.7
+1701465240000,6.218,6.218,6.215,6.217,1051.3
+1701465300000,6.217,6.221,6.211,6.211,2298.4
+1701465360000,6.212,6.217,6.21,6.217,731.7
+1701465420000,6.217,6.217,6.211,6.212,554.9
+1701465480000,6.211,6.219,6.211,6.217,5313.8
+1701465540000,6.217,6.217,6.215,6.215,31.2
+1701465600000,6.214,6.214,6.211,6.211,303.3
+1701465660000,6.212,6.218,6.212,6.217,2024.7
+1701465720000,6.218,6.219,6.217,6.219,315.2
+1701465780000,6.218,6.218,6.213,6.214,1316.8
+1701465840000,6.213,6.213,6.208,6.21,1004.5
+1701465900000,6.21,6.212,6.208,6.211,1200.0
+1701465960000,6.211,6.215,6.209,6.215,1106.3
+1701466020000,6.214,6.214,6.211,6.211,714.6
+1701466080000,6.211,6.211,6.209,6.211,565.8
+1701466140000,6.21,6.211,6.209,6.209,679.9
+1701466200000,6.21,6.212,6.208,6.209,1031.3
+1701466260000,6.208,6.21,6.207,6.208,1047.2
+1701466320000,6.208,6.212,6.206,6.211,1201.4
+1701466380000,6.21,6.213,6.208,6.208,1539.1
+1701466440000,6.208,6.219,6.208,6.212,2734.5
+1701466500000,6.213,6.215,6.212,6.213,1403.5
+1701466560000,6.212,6.214,6.211,6.211,684.4
+1701466620000,6.212,6.218,6.212,6.218,561.5
+1701466680000,6.219,6.22,6.217,6.217,555.5
+1701466740000,6.217,6.217,6.216,6.216,188.1
+1701466800000,6.217,6.22,6.217,6.218,307.3
+1701466860000,6.218,6.221,6.218,6.219,751.1
+1701466920000,6.22,6.224,6.219,6.222,1157.8
+1701466980000,6.221,6.221,6.219,6.219,418.7
+1701467040000,6.218,6.218,6.209,6.209,4123.7
+1701467100000,6.209,6.217,6.209,6.21,1793.7
+1701467160000,6.21,6.213,6.21,6.211,779.2
+1701467220000,6.211,6.213,6.211,6.211,960.6
+1701467280000,6.213,6.213,6.207,6.208,903.6
+1701467340000,6.207,6.209,6.207,6.208,1404.2
+1701467400000,6.208,6.211,6.203,6.211,1814.8
+1701467460000,6.212,6.212,6.208,6.208,295.6
+1701467520000,6.208,6.213,6.208,6.212,986.8
+1701467580000,6.212,6.212,6.207,6.207,415.5
+1701467640000,6.207,6.209,6.207,6.209,833.3
+1701467700000,6.209,6.209,6.201,6.201,5215.0
+1701467760000,6.2,6.2,6.195,6.197,3242.9
+1701467820000,6.196,6.199,6.194,6.194,3663.6
+1701467880000,6.196,6.202,6.195,6.202,2310.7
+1701467940000,6.202,6.204,6.201,6.202,1515.0
+1701468000000,6.202,6.209,6.202,6.206,1334.5
+1701468060000,6.205,6.208,6.191,6.195,15464.5
+1701468120000,6.197,6.203,6.196,6.203,1769.7
+1701468180000,6.203,6.203,6.195,6.195,1079.6
+1701468240000,6.195,6.201,6.195,6.196,2114.1
+1701468300000,6.196,6.2,6.196,6.197,2739.5
+1701468360000,6.197,6.197,6.194,6.196,2616.5
+1701468420000,6.196,6.197,6.196,6.197,272.7
+1701468480000,6.197,6.199,6.197,6.197,1549.7
+1701468540000,6.198,6.201,6.198,6.2,2788.7
+1701468600000,6.2,6.202,6.199,6.201,766.5
+1701468660000,6.201,6.203,6.201,6.203,449.7
+1701468720000,6.203,6.205,6.203,6.205,214.3
+1701468780000,6.205,6.207,6.205,6.207,1839.8
+1701468840000,6.207,6.208,6.206,6.208,449.1
+1701468900000,6.208,6.213,6.208,6.211,1695.0
+1701468960000,6.21,6.21,6.209,6.21,846.8
+1701469020000,6.21,6.21,6.208,6.208,231.8
+1701469080000,6.208,6.208,6.208,6.208,23.4
+1701469140000,6.207,6.207,6.205,6.205,160.9
+1701469200000,6.205,6.206,6.202,6.204,497.7
+1701469260000,6.204,6.204,6.204,6.204,0.0
+1701469320000,6.203,6.205,6.203,6.204,685.6
+1701469380000,6.204,6.204,6.203,6.203,194.2
+1701469440000,6.204,6.206,6.204,6.204,1376.7
+1701469500000,6.204,6.205,6.202,6.203,1138.4
+1701469560000,6.202,6.202,6.201,6.202,740.5
+1701469620000,6.203,6.204,6.202,6.203,798.3
+1701469680000,6.204,6.206,6.204,6.204,1419.0
+1701469740000,6.204,6.204,6.203,6.204,287.4
+1701469800000,6.204,6.204,6.201,6.203,914.3
+1701469860000,6.203,6.205,6.203,6.204,147.9
+1701469920000,6.204,6.204,6.203,6.204,149.8
+1701469980000,6.205,6.205,6.198,6.198,2023.4
+1701470040000,6.198,6.198,6.193,6.194,2194.3
+1701470100000,6.194,6.195,6.194,6.195,865.6
+1701470160000,6.194,6.194,6.19,6.192,1470.8
+1701470220000,6.19,6.191,6.19,6.191,926.4
+1701470280000,6.192,6.194,6.192,6.194,222.0
+1701470340000,6.194,6.195,6.194,6.195,304.0
+1701470400000,6.195,6.198,6.189,6.195,3781.9
+1701470460000,6.194,6.194,6.191,6.193,533.9
+1701470520000,6.192,6.194,6.191,6.194,1135.7
+1701470580000,6.193,6.193,6.191,6.191,191.9
+1701470640000,6.192,6.194,6.192,6.192,1418.2
+1701470700000,6.191,6.192,6.187,6.19,1432.1
+1701470760000,6.189,6.189,6.187,6.187,619.5
+1701470820000,6.188,6.188,6.187,6.187,812.7
+1701470880000,6.188,6.188,6.187,6.187,248.2
+1701470940000,6.187,6.187,6.187,6.187,25.2
+1701471000000,6.188,6.188,6.187,6.188,45.5
+1701471060000,6.187,6.188,6.184,6.185,2199.9
+1701471120000,6.184,6.184,6.18,6.18,2682.7
+1701471180000,6.18,6.183,6.18,6.181,1084.1
+1701471240000,6.181,6.181,6.18,6.18,496.3
+1701471300000,6.181,6.182,6.18,6.182,386.8
+1701471360000,6.183,6.184,6.182,6.182,750.9
+1701471420000,6.182,6.184,6.182,6.183,803.0
+1701471480000,6.184,6.184,6.184,6.184,7.8
+1701471540000,6.184,6.184,6.183,6.183,586.8
+1701471600000,6.183,6.184,6.181,6.181,1265.1
+1701471660000,6.18,6.182,6.179,6.182,727.0
+1701471720000,6.182,6.182,6.181,6.181,255.9
+1701471780000,6.18,6.184,6.18,6.181,2238.9
+1701471840000,6.182,6.191,6.182,6.191,2228.4
+1701471900000,6.192,6.192,6.186,6.187,1064.4
+1701471960000,6.187,6.191,6.187,6.19,561.3
+1701472020000,6.189,6.19,6.186,6.186,887.9
+1701472080000,6.186,6.187,6.182,6.183,2849.1
+1701472140000,6.184,6.186,6.183,6.183,890.2
+1701472200000,6.183,6.188,6.183,6.185,2351.8
+1701472260000,6.185,6.191,6.185,6.191,1067.6
+1701472320000,6.191,6.191,6.187,6.189,2097.4
+1701472380000,6.189,6.192,6.189,6.191,746.1
+1701472440000,6.192,6.196,6.192,6.196,818.8
+1701472500000,6.197,6.203,6.195,6.202,1840.5
+1701472560000,6.203,6.203,6.199,6.199,1891.0
+1701472620000,6.199,6.201,6.199,6.201,395.7
+1701472680000,6.201,6.201,6.201,6.201,588.3
+1701472740000,6.202,6.202,6.199,6.2,874.9
+1701472800000,6.201,6.204,6.201,6.204,205.4
+1701472860000,6.204,6.205,6.204,6.204,284.3
+1701472920000,6.204,6.206,6.204,6.204,1132.7
+1701472980000,6.204,6.204,6.198,6.198,1505.4
+1701473040000,6.198,6.201,6.197,6.201,681.2
+1701473100000,6.201,6.202,6.201,6.202,246.6
+1701473160000,6.202,6.202,6.199,6.202,761.2
+1701473220000,6.202,6.203,6.201,6.201,743.2
+1701473280000,6.2,6.2,6.2,6.2,184.2
+1701473340000,6.201,6.202,6.2,6.202,919.2
+1701473400000,6.202,6.206,6.202,6.206,284.4
+1701473460000,6.206,6.206,6.206,6.206,249.5
+1701473520000,6.206,6.207,6.206,6.207,325.6
+1701473580000,6.208,6.21,6.208,6.209,808.4
+1701473640000,6.209,6.209,6.205,6.206,1277.1
+1701473700000,6.206,6.206,6.204,6.204,149.9
+1701473760000,6.204,6.206,6.204,6.206,558.2
+1701473820000,6.205,6.205,6.203,6.203,309.2
+1701473880000,6.202,6.204,6.201,6.204,588.0
+1701473940000,6.203,6.205,6.203,6.205,788.7
+1701474000000,6.206,6.209,6.206,6.209,453.3
+1701474060000,6.21,6.211,6.21,6.211,544.8
+1701474120000,6.212,6.215,6.212,6.215,505.3
+1701474180000,6.215,6.215,6.208,6.208,1442.4
+1701474240000,6.207,6.213,6.207,6.212,843.7
+1701474300000,6.211,6.213,6.211,6.211,1120.8
+1701474360000,6.21,6.21,6.208,6.208,244.9
+1701474420000,6.209,6.209,6.206,6.207,431.2
+1701474480000,6.207,6.207,6.202,6.206,1430.5
+1701474540000,6.207,6.212,6.207,6.21,1659.5
+1701474600000,6.209,6.213,6.209,6.213,1578.1
+1701474660000,6.214,6.215,6.212,6.212,544.2
+1701474720000,6.212,6.212,6.212,6.212,49.2
+1701474780000,6.213,6.218,6.213,6.218,541.7
+1701474840000,6.218,6.218,6.215,6.218,1896.1
+1701474900000,6.218,6.219,6.217,6.219,57.3
+1701474960000,6.219,6.223,6.219,6.223,650.8
+1701475020000,6.223,6.224,6.221,6.223,2143.2
+1701475080000,6.223,6.224,6.223,6.224,308.5
+1701475140000,6.223,6.223,6.22,6.22,1733.7
+1701475200000,6.22,6.223,6.219,6.221,1148.2
+1701475260000,6.222,6.222,6.213,6.214,7376.9
+1701475320000,6.214,6.218,6.214,6.217,782.3
+1701475380000,6.217,6.217,6.213,6.213,592.9
+1701475440000,6.214,6.216,6.212,6.213,733.5
+1701475500000,6.213,6.215,6.212,6.214,1875.6
+1701475560000,6.214,6.214,6.213,6.214,416.5
+1701475620000,6.214,6.216,6.212,6.212,1448.8
+1701475680000,6.213,6.216,6.213,6.214,644.1
+1701475740000,6.214,6.214,6.214,6.214,133.8
+1701475800000,6.215,6.216,6.214,6.214,1235.1
+1701475860000,6.214,6.216,6.213,6.215,2688.1
+1701475920000,6.216,6.22,6.216,6.219,1094.0
+1701475980000,6.22,6.226,6.22,6.226,902.4
+1701476040000,6.225,6.226,6.225,6.226,486.8
+1701476100000,6.226,6.228,6.226,6.228,216.4
+1701476160000,6.227,6.228,6.213,6.213,4091.0
+1701476220000,6.213,6.213,6.204,6.204,847.1
+1701476280000,6.203,6.203,6.186,6.188,17848.0
+1701476340000,6.188,6.196,6.188,6.191,4122.3
+1701476400000,6.191,6.199,6.191,6.199,2264.1
+1701476460000,6.2,6.2,6.195,6.195,1208.5
+1701476520000,6.196,6.197,6.189,6.19,1810.4
+1701476580000,6.191,6.198,6.191,6.195,2120.4
+1701476640000,6.194,6.197,6.192,6.192,1002.9
+1701476700000,6.192,6.192,6.187,6.188,2132.3
+1701476760000,6.188,6.19,6.186,6.19,1121.3
+1701476820000,6.191,6.194,6.191,6.194,847.4
+1701476880000,6.194,6.194,6.191,6.192,3849.0
+1701476940000,6.191,6.192,6.186,6.192,4048.6
+1701477000000,6.191,6.192,6.19,6.191,987.1
+1701477060000,6.192,6.192,6.185,6.185,315.9
+1701477120000,6.185,6.194,6.185,6.194,3622.5
+1701477180000,6.193,6.194,6.187,6.193,4743.3
+1701477240000,6.194,6.2,6.194,6.2,3833.6
+1701477300000,6.199,6.206,6.199,6.204,3448.3
+1701477360000,6.204,6.204,6.199,6.202,2741.0
+1701477420000,6.202,6.206,6.201,6.206,1777.7
+1701477480000,6.206,6.212,6.206,6.212,347.6
+1701477540000,6.213,6.215,6.211,6.211,549.4
+1701477600000,6.211,6.218,6.211,6.218,814.4
+1701477660000,6.219,6.221,6.215,6.215,1444.4
+1701477720000,6.214,6.214,6.211,6.214,1455.9
+1701477780000,6.214,6.215,6.213,6.215,604.7
+1701477840000,6.215,6.22,6.215,6.218,2235.7
+1701477900000,6.219,6.22,6.218,6.219,1859.2
+1701477960000,6.219,6.219,6.214,6.214,1669.4
+1701478020000,6.215,6.219,6.213,6.217,1081.6
+1701478080000,6.217,6.22,6.217,6.22,1183.4
+1701478140000,6.22,6.227,6.22,6.226,1087.0
+1701478200000,6.226,6.228,6.224,6.226,2382.1
+1701478260000,6.226,6.229,6.225,6.228,1533.7
+1701478320000,6.228,6.228,6.223,6.223,1902.7
+1701478380000,6.223,6.223,6.22,6.22,1650.8
+1701478440000,6.22,6.22,6.217,6.218,874.8
+1701478500000,6.219,6.223,6.219,6.223,258.2
+1701478560000,6.224,6.226,6.224,6.225,571.3
+1701478620000,6.224,6.224,6.22,6.224,2989.7
+1701478680000,6.223,6.225,6.223,6.225,1282.4
+1701478740000,6.225,6.23,6.225,6.229,6426.5
+1701478800000,6.23,6.23,6.225,6.227,2383.8
+1701478860000,6.227,6.228,6.225,6.227,1411.7
+1701478920000,6.228,6.228,6.227,6.227,661.0
+1701478980000,6.226,6.226,6.214,6.219,6391.7
+1701479040000,6.219,6.223,6.218,6.223,883.0
+1701479100000,6.223,6.224,6.221,6.221,1193.9
+1701479160000,6.22,6.226,6.219,6.226,913.1
+1701479220000,6.225,6.226,6.224,6.224,1639.5
+1701479280000,6.224,6.226,6.224,6.225,187.1
+1701479340000,6.225,6.226,6.225,6.226,134.3
+1701479400000,6.226,6.23,6.225,6.23,949.8
+1701479460000,6.228,6.23,6.228,6.228,627.9
+1701479520000,6.227,6.227,6.219,6.219,1195.8
+1701479580000,6.218,6.222,6.215,6.221,1655.0
+1701479640000,6.221,6.228,6.221,6.228,1700.5
+1701479700000,6.227,6.23,6.223,6.229,5319.9
+1701479760000,6.229,6.23,6.226,6.226,597.7
+1701479820000,6.225,6.227,6.224,6.225,1793.2
+1701479880000,6.225,6.226,6.221,6.226,2568.7
+1701479940000,6.226,6.228,6.226,6.226,1314.1
+1701480000000,6.226,6.227,6.225,6.227,488.6
+1701480060000,6.226,6.229,6.226,6.228,1638.0
+1701480120000,6.229,6.23,6.229,6.23,3661.9
+1701480180000,6.229,6.23,6.228,6.23,2205.2
+1701480240000,6.23,6.239,6.23,6.238,9220.2
+1701480300000,6.238,6.24,6.237,6.239,1786.0
+1701480360000,6.24,6.243,6.24,6.243,1019.5
+1701480420000,6.243,6.244,6.241,6.242,2942.7
+1701480480000,6.242,6.244,6.241,6.243,2943.0
+1701480540000,6.244,6.25,6.243,6.247,6276.9
+1701480600000,6.247,6.25,6.247,6.247,1360.7
+1701480660000,6.247,6.256,6.243,6.244,7225.9
+1701480720000,6.244,6.245,6.238,6.24,1654.3
+1701480780000,6.24,6.241,6.239,6.241,2697.5
+1701480840000,6.241,6.241,6.238,6.238,1603.6
+1701480900000,6.238,6.238,6.236,6.236,1339.5
+1701480960000,6.237,6.237,6.23,6.232,1769.9
+1701481020000,6.231,6.231,6.23,6.231,964.3
+1701481080000,6.231,6.234,6.231,6.234,671.0
+1701481140000,6.234,6.235,6.232,6.232,1571.5
+1701481200000,6.23,6.23,6.226,6.228,814.1
+1701481260000,6.227,6.23,6.227,6.23,1934.7
+1701481320000,6.23,6.236,6.23,6.234,1094.9
+1701481380000,6.234,6.234,6.233,6.233,681.3
+1701481440000,6.233,6.233,6.232,6.232,61.3
+1701481500000,6.232,6.233,6.229,6.23,659.8
+1701481560000,6.229,6.229,6.225,6.227,1323.3
+1701481620000,6.228,6.232,6.226,6.232,3076.9
+1701481680000,6.231,6.231,6.223,6.225,1767.6
+1701481740000,6.225,6.227,6.224,6.227,847.4
+1701481800000,6.226,6.229,6.225,6.228,1258.8
+1701481860000,6.229,6.233,6.229,6.233,729.6
+1701481920000,6.233,6.234,6.233,6.234,547.3
+1701481980000,6.233,6.237,6.233,6.236,1159.2
+1701482040000,6.235,6.236,6.234,6.235,468.9
+1701482100000,6.235,6.235,6.235,6.235,78.2
+1701482160000,6.236,6.236,6.226,6.228,2675.4
+1701482220000,6.227,6.227,6.224,6.226,816.2
+1701482280000,6.227,6.231,6.227,6.23,666.4
+1701482340000,6.231,6.234,6.231,6.232,654.0
+1701482400000,6.232,6.236,6.232,6.234,696.4
+1701482460000,6.233,6.235,6.232,6.235,399.3
+1701482520000,6.236,6.238,6.236,6.236,917.2
+1701482580000,6.237,6.237,6.233,6.233,962.5
+1701482640000,6.232,6.232,6.23,6.231,688.6
+1701482700000,6.232,6.239,6.232,6.238,2277.7
+1701482760000,6.237,6.237,6.234,6.234,933.4
+1701482820000,6.235,6.237,6.234,6.235,1496.0
+1701482880000,6.234,6.234,6.234,6.234,137.9
+1701482940000,6.233,6.233,6.231,6.232,569.5
+1701483000000,6.233,6.237,6.233,6.237,616.6
+1701483060000,6.236,6.242,6.236,6.24,962.4
+1701483120000,6.24,6.24,6.234,6.236,1386.3
+1701483180000,6.237,6.241,6.237,6.24,790.9
+1701483240000,6.239,6.24,6.236,6.239,1678.9
+1701483300000,6.239,6.24,6.239,6.239,299.5
+1701483360000,6.238,6.238,6.233,6.235,906.9
+1701483420000,6.235,6.237,6.231,6.231,2418.4
+1701483480000,6.232,6.234,6.232,6.234,858.0
+1701483540000,6.233,6.239,6.23,6.239,1608.3
+1701483600000,6.24,6.241,6.238,6.238,822.5
+1701483660000,6.238,6.24,6.238,6.24,473.4
+1701483720000,6.24,6.241,6.24,6.241,248.6
+1701483780000,6.242,6.244,6.239,6.239,804.3
+1701483840000,6.238,6.241,6.237,6.241,288.1
+1701483900000,6.24,6.241,6.237,6.237,1115.7
+1701483960000,6.237,6.237,6.234,6.237,962.7
+1701484020000,6.237,6.24,6.237,6.238,1598.0
+1701484080000,6.239,6.24,6.239,6.239,172.5
+1701484140000,6.238,6.239,6.231,6.235,5329.9
+1701484200000,6.234,6.234,6.231,6.231,426.0
+1701484260000,6.231,6.231,6.225,6.227,1870.9
+1701484320000,6.227,6.228,6.223,6.223,2712.4
+1701484380000,6.221,6.222,6.217,6.218,2254.1
+1701484440000,6.218,6.218,6.214,6.214,1620.5
+1701484500000,6.215,6.216,6.213,6.213,1274.8
+1701484560000,6.212,6.212,6.211,6.212,240.2
+1701484620000,6.212,6.212,6.21,6.211,1031.1
+1701484680000,6.211,6.212,6.209,6.209,398.8
+1701484740000,6.21,6.213,6.21,6.212,1251.1
+1701484800000,6.212,6.216,6.212,6.215,2320.7
+1701484860000,6.214,6.214,6.211,6.211,611.4
+1701484920000,6.211,6.211,6.205,6.205,1634.8
+1701484980000,6.205,6.205,6.203,6.205,1134.7
+1701485040000,6.204,6.204,6.197,6.199,5022.3
+1701485100000,6.199,6.199,6.195,6.199,2509.8
+1701485160000,6.199,6.205,6.199,6.205,2148.8
+1701485220000,6.205,6.206,6.202,6.206,1930.0
+1701485280000,6.207,6.208,6.207,6.208,1129.8
+1701485340000,6.209,6.213,6.209,6.21,1427.2
+1701485400000,6.208,6.208,6.203,6.206,1223.2
+1701485460000,6.206,6.213,6.206,6.21,2701.5
+1701485520000,6.21,6.213,6.21,6.213,240.1
+1701485580000,6.212,6.213,6.209,6.21,1683.2
+1701485640000,6.211,6.211,6.208,6.208,217.8
+1701485700000,6.209,6.213,6.209,6.212,658.6
+1701485760000,6.212,6.213,6.207,6.209,1969.0
+1701485820000,6.209,6.21,6.209,6.21,498.0
+1701485880000,6.211,6.212,6.211,6.212,170.6
+1701485940000,6.213,6.215,6.21,6.215,651.9
+1701486000000,6.215,6.218,6.215,6.217,1064.5
+1701486060000,6.217,6.217,6.215,6.216,356.2
+1701486120000,6.216,6.216,6.213,6.214,411.5
+1701486180000,6.213,6.214,6.213,6.213,333.7
+1701486240000,6.213,6.216,6.213,6.216,950.7
+1701486300000,6.216,6.22,6.216,6.219,1699.7
+1701486360000,6.22,6.223,6.22,6.222,339.7
+1701486420000,6.221,6.221,6.219,6.219,2911.6
+1701486480000,6.218,6.222,6.218,6.22,2173.9
+1701486540000,6.219,6.223,6.219,6.223,655.2
+1701486600000,6.222,6.224,6.221,6.222,964.1
+1701486660000,6.223,6.224,6.222,6.222,680.5
+1701486720000,6.223,6.226,6.223,6.223,946.9
+1701486780000,6.223,6.225,6.222,6.225,655.5
+1701486840000,6.226,6.226,6.226,6.226,214.2
+1701486900000,6.227,6.23,6.227,6.23,871.9
+1701486960000,6.229,6.232,6.229,6.231,464.9
+1701487020000,6.23,6.23,6.228,6.229,1622.5
+1701487080000,6.23,6.231,6.23,6.23,231.1
+1701487140000,6.23,6.234,6.23,6.234,604.5
+1701487200000,6.235,6.24,6.234,6.24,1929.0
+1701487260000,6.239,6.242,6.239,6.24,1995.2
+1701487320000,6.241,6.242,6.235,6.235,2371.2
+1701487380000,6.234,6.239,6.233,6.233,2219.2
+1701487440000,6.233,6.234,6.231,6.234,855.6
+1701487500000,6.235,6.237,6.218,6.221,3053.0
+1701487560000,6.221,6.227,6.221,6.223,1992.4
+1701487620000,6.224,6.228,6.223,6.228,447.4
+1701487680000,6.227,6.229,6.226,6.227,943.6
+1701487740000,6.226,6.227,6.226,6.227,439.6
+1701487800000,6.227,6.234,6.227,6.233,2786.0
+1701487860000,6.232,6.232,6.229,6.232,716.8
+1701487920000,6.231,6.231,6.229,6.23,1338.7
+1701487980000,6.23,6.238,6.23,6.238,1488.0
+1701488040000,6.238,6.238,6.236,6.236,521.9
+1701488100000,6.236,6.236,6.235,6.235,468.7
+1701488160000,6.234,6.238,6.234,6.237,700.4
+1701488220000,6.236,6.238,6.234,6.237,805.5
+1701488280000,6.236,6.236,6.231,6.232,896.8
+1701488340000,6.231,6.231,6.229,6.23,780.1
+1701488400000,6.23,6.23,6.227,6.228,466.6
+1701488460000,6.227,6.227,6.226,6.226,740.9
+1701488520000,6.227,6.227,6.226,6.226,229.8
+1701488580000,6.226,6.226,6.221,6.222,2235.0
+1701488640000,6.222,6.224,6.222,6.224,478.6
+1701488700000,6.225,6.23,6.225,6.229,1413.1
+1701488760000,6.229,6.231,6.229,6.229,431.2
+1701488820000,6.229,6.232,6.229,6.232,158.2
+1701488880000,6.232,6.237,6.232,6.237,562.3
+1701488940000,6.238,6.241,6.235,6.237,2186.5
+1701489000000,6.238,6.24,6.238,6.238,820.1
+1701489060000,6.238,6.242,6.238,6.24,798.3
+1701489120000,6.239,6.239,6.238,6.238,257.9
+1701489180000,6.237,6.237,6.235,6.235,673.3
+1701489240000,6.235,6.235,6.229,6.229,430.5
+1701489300000,6.23,6.232,6.226,6.226,508.0
+1701489360000,6.226,6.229,6.226,6.228,744.7
+1701489420000,6.227,6.228,6.226,6.228,352.2
+1701489480000,6.228,6.23,6.222,6.224,4683.4
+1701489540000,6.223,6.228,6.223,6.228,526.8
+1701489600000,6.227,6.227,6.224,6.226,1610.8
+1701489660000,6.225,6.225,6.223,6.223,1830.0
+1701489720000,6.223,6.224,6.223,6.223,206.3
+1701489780000,6.222,6.222,6.221,6.222,1259.9
+1701489840000,6.221,6.221,6.219,6.219,1348.4
+1701489900000,6.22,6.224,6.22,6.223,1692.0
+1701489960000,6.223,6.227,6.223,6.227,908.2
+1701490020000,6.228,6.231,6.228,6.23,1028.8
+1701490080000,6.23,6.231,6.228,6.228,2236.4
+1701490140000,6.228,6.231,6.227,6.231,1237.4
+1701490200000,6.23,6.231,6.23,6.231,270.7
+1701490260000,6.232,6.235,6.232,6.235,435.1
+1701490320000,6.234,6.234,6.234,6.234,406.9
+1701490380000,6.234,6.234,6.228,6.229,2653.1
+1701490440000,6.228,6.228,6.222,6.222,648.2
+1701490500000,6.223,6.226,6.223,6.224,2137.9
+1701490560000,6.223,6.224,6.222,6.224,1769.9
+1701490620000,6.224,6.224,6.224,6.224,212.4
+1701490680000,6.224,6.224,6.224,6.224,57.1
+1701490740000,6.223,6.224,6.22,6.22,2333.1
+1701490800000,6.22,6.223,6.219,6.222,2498.8
+1701490860000,6.222,6.223,6.222,6.223,460.7
+1701490920000,6.223,6.226,6.223,6.225,939.5
+1701490980000,6.225,6.226,6.225,6.226,268.2
+1701491040000,6.226,6.228,6.226,6.228,1060.8
+1701491100000,6.229,6.233,6.229,6.233,214.9
+1701491160000,6.233,6.238,6.233,6.238,1573.2
+1701491220000,6.238,6.24,6.238,6.239,266.7
+1701491280000,6.241,6.243,6.24,6.24,2145.1
+1701491340000,6.24,6.244,6.24,6.244,734.8
+1701491400000,6.243,6.245,6.242,6.242,1977.3
+1701491460000,6.241,6.243,6.24,6.243,283.2
+1701491520000,6.242,6.242,6.24,6.241,1066.4
+1701491580000,6.241,6.244,6.241,6.244,1167.2
+1701491640000,6.244,6.248,6.244,6.248,1858.3
+1701491700000,6.249,6.252,6.249,6.251,2108.1
+1701491760000,6.251,6.251,6.246,6.248,1352.8
+1701491820000,6.249,6.25,6.242,6.242,3893.5
+1701491880000,6.242,6.242,6.236,6.236,1150.4
+1701491940000,6.235,6.235,6.227,6.227,598.7
+1701492000000,6.226,6.23,6.226,6.228,1310.1
+1701492060000,6.228,6.232,6.228,6.232,815.6
+1701492120000,6.233,6.237,6.233,6.237,945.2
+1701492180000,6.238,6.242,6.238,6.242,1789.5
+1701492240000,6.242,6.247,6.242,6.247,1096.9
+1701492300000,6.248,6.253,6.248,6.252,881.4
+1701492360000,6.253,6.259,6.253,6.259,1469.8
+1701492420000,6.259,6.26,6.257,6.257,2779.9
+1701492480000,6.257,6.262,6.257,6.26,2303.7
+1701492540000,6.261,6.262,6.258,6.259,2230.6
+1701492600000,6.258,6.266,6.258,6.266,1535.2
+1701492660000,6.265,6.265,6.261,6.264,804.6
+1701492720000,6.264,6.265,6.263,6.264,1143.4
+1701492780000,6.264,6.264,6.255,6.255,2549.9
+1701492840000,6.256,6.264,6.25,6.264,8209.5
+1701492900000,6.264,6.269,6.264,6.269,3067.7
+1701492960000,6.269,6.27,6.265,6.27,2154.2
+1701493020000,6.27,6.275,6.269,6.271,9625.4
+1701493080000,6.27,6.27,6.257,6.257,5170.4
+1701493140000,6.258,6.267,6.258,6.267,3609.0
+1701493200000,6.267,6.268,6.256,6.259,4617.0
+1701493260000,6.258,6.259,6.252,6.253,1990.1
+1701493320000,6.253,6.259,6.253,6.259,3548.9
+1701493380000,6.26,6.266,6.26,6.262,2252.4
+1701493440000,6.262,6.264,6.26,6.26,1642.6
+1701493500000,6.259,6.26,6.257,6.258,1822.6
+1701493560000,6.258,6.258,6.251,6.251,2244.8
+1701493620000,6.252,6.255,6.252,6.252,2476.9
+1701493680000,6.252,6.258,6.251,6.258,918.4
+1701493740000,6.259,6.273,6.259,6.273,6718.9
+1701493800000,6.274,6.277,6.268,6.269,1777.1
+1701493860000,6.269,6.271,6.269,6.27,576.0
+1701493920000,6.271,6.271,6.267,6.267,1522.1
+1701493980000,6.267,6.267,6.261,6.261,725.5
+1701494040000,6.261,6.269,6.261,6.269,5222.2
+1701494100000,6.269,6.273,6.269,6.272,371.0
+1701494160000,6.272,6.272,6.262,6.262,5853.6
+1701494220000,6.262,6.263,6.26,6.26,968.5
+1701494280000,6.26,6.26,6.253,6.254,2109.3
+1701494340000,6.253,6.255,6.252,6.252,1433.9
+1701494400000,6.252,6.26,6.247,6.259,2503.1
+1701494460000,6.26,6.261,6.257,6.257,1531.6
+1701494520000,6.256,6.257,6.254,6.257,274.7
+1701494580000,6.257,6.259,6.257,6.259,547.6
+1701494640000,6.259,6.261,6.258,6.258,633.0
+1701494700000,6.257,6.26,6.257,6.26,258.2
+1701494760000,6.261,6.262,6.261,6.262,52.8
+1701494820000,6.261,6.266,6.261,6.266,496.4
+1701494880000,6.265,6.265,6.262,6.263,2097.4
+1701494940000,6.262,6.262,6.253,6.253,1272.7
+1701495000000,6.252,6.252,6.251,6.252,1245.7
+1701495060000,6.252,6.254,6.25,6.254,836.9
+1701495120000,6.254,6.254,6.251,6.251,796.5
+1701495180000,6.251,6.254,6.247,6.254,3309.5
+1701495240000,6.255,6.255,6.249,6.253,1079.1
+1701495300000,6.252,6.252,6.248,6.248,291.9
+1701495360000,6.247,6.253,6.247,6.252,958.7
+1701495420000,6.252,6.252,6.248,6.25,813.9
+1701495480000,6.251,6.256,6.251,6.256,419.4
+1701495540000,6.256,6.256,6.255,6.256,125.5
+1701495600000,6.256,6.261,6.251,6.261,2376.1
+1701495660000,6.262,6.276,6.262,6.272,3370.6
+1701495720000,6.27,6.27,6.267,6.27,928.6
+1701495780000,6.27,6.27,6.27,6.27,425.2
+1701495840000,6.27,6.27,6.267,6.267,2723.8
+1701495900000,6.266,6.266,6.26,6.263,1878.3
+1701495960000,6.264,6.264,6.262,6.262,732.3
+1701496020000,6.262,6.269,6.261,6.267,1158.3
+1701496080000,6.267,6.268,6.263,6.263,383.2
+1701496140000,6.262,6.262,6.256,6.257,1385.6
+1701496200000,6.258,6.258,6.258,6.258,175.4
+1701496260000,6.258,6.261,6.257,6.258,1909.4
+1701496320000,6.258,6.258,6.255,6.257,636.5
+1701496380000,6.257,6.259,6.253,6.253,1214.3
+1701496440000,6.252,6.253,6.246,6.25,2175.9
+1701496500000,6.251,6.254,6.251,6.252,1072.9
+1701496560000,6.252,6.253,6.249,6.249,825.4
+1701496620000,6.25,6.254,6.249,6.25,2236.1
+1701496680000,6.25,6.252,6.245,6.247,1447.1
+1701496740000,6.247,6.247,6.243,6.243,387.2
+1701496800000,6.243,6.244,6.238,6.243,2251.5
+1701496860000,6.243,6.246,6.243,6.246,487.6
+1701496920000,6.246,6.249,6.246,6.247,1335.5
+1701496980000,6.247,6.255,6.247,6.253,1321.9
+1701497040000,6.252,6.252,6.247,6.247,1423.3
+1701497100000,6.248,6.251,6.248,6.251,780.7
+1701497160000,6.252,6.253,6.25,6.25,1316.3
+1701497220000,6.249,6.251,6.247,6.251,1309.1
+1701497280000,6.252,6.253,6.249,6.249,825.1
+1701497340000,6.25,6.252,6.248,6.249,1678.5
+1701497400000,6.248,6.248,6.239,6.239,2016.4
+1701497460000,6.24,6.244,6.24,6.243,497.8
+1701497520000,6.244,6.252,6.243,6.251,1432.7
+1701497580000,6.25,6.254,6.248,6.252,1890.2
+1701497640000,6.252,6.252,6.252,6.252,238.3
+1701497700000,6.251,6.251,6.248,6.251,3225.7
+1701497760000,6.25,6.251,6.245,6.245,591.3
+1701497820000,6.245,6.246,6.243,6.243,1103.3
+1701497880000,6.243,6.244,6.24,6.244,2118.9
+1701497940000,6.244,6.245,6.244,6.244,568.3
+1701498000000,6.245,6.251,6.244,6.251,1201.1
+1701498060000,6.251,6.253,6.251,6.252,374.6
+1701498120000,6.251,6.251,6.248,6.248,778.6
+1701498180000,6.249,6.256,6.249,6.256,616.7
+1701498240000,6.256,6.259,6.253,6.259,1663.5
+1701498300000,6.259,6.259,6.25,6.255,1753.7
+1701498360000,6.254,6.254,6.247,6.247,919.1
+1701498420000,6.246,6.25,6.243,6.249,1791.3
+1701498480000,6.25,6.255,6.248,6.255,3858.3
+1701498540000,6.255,6.255,6.244,6.245,8230.4
+1701498600000,6.245,6.251,6.245,6.248,1318.7
+1701498660000,6.247,6.247,6.245,6.246,376.2
+1701498720000,6.246,6.25,6.246,6.25,347.4
+1701498780000,6.25,6.251,6.25,6.25,638.7
+1701498840000,6.25,6.25,6.244,6.245,911.8
+1701498900000,6.244,6.244,6.238,6.238,1351.1
+1701498960000,6.238,6.238,6.232,6.237,1942.3
+1701499020000,6.236,6.238,6.236,6.238,524.7
+1701499080000,6.237,6.237,6.232,6.235,1353.8
+1701499140000,6.234,6.234,6.229,6.232,1066.8
+1701499200000,6.231,6.234,6.229,6.234,704.5
+1701499260000,6.234,6.234,6.23,6.23,825.7
+1701499320000,6.231,6.231,6.228,6.229,813.9
+1701499380000,6.228,6.232,6.228,6.232,1975.8
+1701499440000,6.233,6.235,6.232,6.234,1169.9
+1701499500000,6.234,6.241,6.234,6.24,848.6
+1701499560000,6.24,6.241,6.238,6.24,313.3
+1701499620000,6.241,6.241,6.24,6.24,348.8
+1701499680000,6.24,6.24,6.24,6.24,47.5
+1701499740000,6.24,6.243,6.238,6.243,2217.7
+1701499800000,6.243,6.244,6.242,6.244,498.6
+1701499860000,6.244,6.25,6.244,6.248,920.3
+1701499920000,6.248,6.248,6.241,6.244,454.8
+1701499980000,6.244,6.255,6.244,6.252,3979.0
+1701500040000,6.252,6.253,6.252,6.252,266.8
+1701500100000,6.252,6.254,6.246,6.254,4219.4
+1701500160000,6.254,6.254,6.25,6.25,1341.6
+1701500220000,6.251,6.252,6.249,6.251,1192.0
+1701500280000,6.25,6.253,6.249,6.253,1384.9
+1701500340000,6.252,6.253,6.25,6.251,383.1
+1701500400000,6.251,6.255,6.25,6.255,2142.2
+1701500460000,6.255,6.255,6.25,6.255,1534.8
+1701500520000,6.256,6.257,6.254,6.255,424.2
+1701500580000,6.255,6.258,6.255,6.255,794.8
+1701500640000,6.256,6.259,6.255,6.259,348.0
+1701500700000,6.259,6.264,6.259,6.262,2342.0
+1701500760000,6.263,6.263,6.26,6.26,555.7
+1701500820000,6.261,6.261,6.259,6.259,1459.6
+1701500880000,6.26,6.261,6.259,6.261,756.8
+1701500940000,6.262,6.263,6.26,6.262,1860.1
+1701501000000,6.262,6.269,6.262,6.266,2549.0
+1701501060000,6.267,6.269,6.264,6.266,1403.3
+1701501120000,6.266,6.267,6.265,6.266,460.7
+1701501180000,6.266,6.27,6.266,6.267,1275.1
+1701501240000,6.268,6.269,6.264,6.264,1122.7
+1701501300000,6.264,6.266,6.261,6.261,794.6
+1701501360000,6.261,6.261,6.256,6.256,1161.3
+1701501420000,6.256,6.263,6.256,6.263,948.6
+1701501480000,6.262,6.263,6.26,6.261,324.9
+1701501540000,6.26,6.26,6.254,6.257,1180.8
+1701501600000,6.256,6.259,6.254,6.257,948.0
+1701501660000,6.257,6.265,6.257,6.263,1610.4
+1701501720000,6.263,6.266,6.261,6.261,1388.8
+1701501780000,6.262,6.264,6.261,6.261,686.7
+1701501840000,6.26,6.26,6.255,6.255,1441.2
+1701501900000,6.255,6.255,6.247,6.249,1512.2
+1701501960000,6.25,6.254,6.249,6.253,979.5
+1701502020000,6.253,6.256,6.252,6.255,413.9
+1701502080000,6.254,6.255,6.253,6.253,655.3
+1701502140000,6.253,6.253,6.252,6.253,338.8
+1701502200000,6.253,6.253,6.25,6.25,1008.8
+1701502260000,6.25,6.258,6.25,6.256,8678.4
+1701502320000,6.257,6.261,6.256,6.26,512.9
+1701502380000,6.26,6.267,6.26,6.267,1376.2
+1701502440000,6.266,6.266,6.262,6.262,1583.1
+1701502500000,6.26,6.262,6.256,6.256,1013.5
+1701502560000,6.257,6.257,6.25,6.25,979.0
+1701502620000,6.249,6.25,6.249,6.25,915.2
+1701502680000,6.25,6.251,6.243,6.245,1077.3
+1701502740000,6.245,6.247,6.245,6.246,389.6
+1701502800000,6.247,6.252,6.246,6.252,1822.4
+1701502860000,6.252,6.254,6.251,6.251,913.2
+1701502920000,6.252,6.258,6.252,6.258,1557.5
+1701502980000,6.258,6.261,6.258,6.26,640.6
+1701503040000,6.26,6.26,6.258,6.258,423.4
+1701503100000,6.259,6.262,6.259,6.259,985.3
+1701503160000,6.259,6.262,6.259,6.262,599.8
+1701503220000,6.262,6.265,6.262,6.263,1132.4
+1701503280000,6.263,6.266,6.263,6.264,801.9
+1701503340000,6.265,6.265,6.262,6.262,861.3
+1701503400000,6.262,6.263,6.258,6.259,879.7
+1701503460000,6.259,6.265,6.259,6.264,1309.5
+1701503520000,6.264,6.264,6.263,6.263,562.9
+1701503580000,6.263,6.263,6.261,6.261,449.2
+1701503640000,6.262,6.263,6.262,6.262,245.6
+1701503700000,6.261,6.262,6.253,6.253,1653.8
+1701503760000,6.254,6.258,6.254,6.258,1932.8
+1701503820000,6.258,6.258,6.254,6.254,783.9
+1701503880000,6.254,6.262,6.254,6.259,1819.8
+1701503940000,6.258,6.258,6.254,6.254,588.7
+1701504000000,6.255,6.26,6.255,6.259,1167.2
+1701504060000,6.26,6.267,6.26,6.265,840.0
+1701504120000,6.266,6.27,6.263,6.27,1577.1
+1701504180000,6.27,6.272,6.269,6.271,2038.2
+1701504240000,6.272,6.278,6.272,6.277,1314.5
+1701504300000,6.277,6.287,6.277,6.282,5520.1
+1701504360000,6.283,6.29,6.282,6.286,3109.9
+1701504420000,6.285,6.286,6.281,6.282,2519.3
+1701504480000,6.282,6.291,6.279,6.29,2898.3
+1701504540000,6.29,6.293,6.29,6.29,1135.6
+1701504600000,6.289,6.29,6.285,6.288,1965.0
+1701504660000,6.288,6.3,6.285,6.297,5333.6
+1701504720000,6.298,6.314,6.293,6.314,8381.8
+1701504780000,6.313,6.314,6.3,6.3,7297.1
+1701504840000,6.3,6.302,6.298,6.298,3722.0
+1701504900000,6.298,6.299,6.294,6.294,5579.8
+1701504960000,6.294,6.297,6.29,6.296,6130.2
+1701505020000,6.295,6.296,6.288,6.288,1214.2
+1701505080000,6.287,6.288,6.279,6.283,3684.2
+1701505140000,6.284,6.285,6.28,6.283,4190.1
+1701505200000,6.283,6.285,6.282,6.283,3005.8
+1701505260000,6.283,6.284,6.275,6.281,3403.5
+1701505320000,6.28,6.28,6.272,6.274,3183.8
+1701505380000,6.275,6.279,6.275,6.277,593.0
+1701505440000,6.278,6.279,6.278,6.279,814.8
+1701505500000,6.279,6.283,6.277,6.283,3043.6
+1701505560000,6.284,6.284,6.281,6.281,500.5
+1701505620000,6.282,6.285,6.279,6.279,2153.7
+1701505680000,6.279,6.28,6.278,6.28,1300.4
+1701505740000,6.28,6.283,6.274,6.283,2670.8
+1701505800000,6.282,6.282,6.278,6.282,439.9
+1701505860000,6.282,6.293,6.282,6.292,4721.6
+1701505920000,6.292,6.294,6.291,6.294,1773.3
+1701505980000,6.293,6.293,6.281,6.281,2730.1
+1701506040000,6.28,6.281,6.277,6.281,2304.5
+1701506100000,6.281,6.281,6.276,6.276,1559.1
+1701506160000,6.277,6.28,6.263,6.263,19346.3
+1701506220000,6.263,6.275,6.262,6.273,7510.8
+1701506280000,6.274,6.274,6.273,6.273,189.1
+1701506340000,6.274,6.278,6.274,6.278,1481.2
+1701506400000,6.279,6.286,6.279,6.284,3043.3
+1701506460000,6.283,6.286,6.281,6.281,1843.7
+1701506520000,6.282,6.283,6.269,6.269,2315.7
+1701506580000,6.27,6.275,6.266,6.269,4908.1
+1701506640000,6.269,6.27,6.268,6.27,310.7
+1701506700000,6.27,6.276,6.27,6.276,2632.6
+1701506760000,6.276,6.282,6.276,6.279,5045.9
+1701506820000,6.279,6.279,6.277,6.277,1135.2
+1701506880000,6.276,6.276,6.269,6.27,1566.6
+1701506940000,6.271,6.271,6.262,6.266,2335.6
+1701507000000,6.267,6.27,6.265,6.27,1464.3
+1701507060000,6.27,6.27,6.261,6.263,1548.3
+1701507120000,6.263,6.269,6.262,6.267,2476.2
+1701507180000,6.267,6.268,6.263,6.263,1018.2
+1701507240000,6.265,6.268,6.265,6.266,740.4
+1701507300000,6.266,6.266,6.262,6.263,1542.4
+1701507360000,6.263,6.268,6.255,6.257,4241.3
+1701507420000,6.257,6.264,6.257,6.264,2500.2
+1701507480000,6.265,6.267,6.265,6.265,1112.8
+1701507540000,6.266,6.268,6.263,6.263,609.3
+1701507600000,6.264,6.267,6.262,6.265,2256.9
+1701507660000,6.265,6.267,6.263,6.266,4861.9
+1701507720000,6.266,6.267,6.264,6.266,1040.0
+1701507780000,6.267,6.268,6.262,6.268,2616.0
+1701507840000,6.268,6.273,6.268,6.269,2158.6
+1701507900000,6.269,6.272,6.269,6.272,1085.3
+1701507960000,6.272,6.275,6.272,6.274,1140.9
+1701508020000,6.274,6.28,6.274,6.278,1767.7
+1701508080000,6.277,6.279,6.273,6.273,1503.2
+1701508140000,6.274,6.278,6.272,6.278,606.8
+1701508200000,6.278,6.281,6.278,6.28,143.0
+1701508260000,6.281,6.282,6.28,6.282,433.2
+1701508320000,6.283,6.288,6.278,6.28,7341.7
+1701508380000,6.28,6.28,6.274,6.274,1083.1
+1701508440000,6.275,6.283,6.274,6.283,1737.2
+1701508500000,6.283,6.286,6.282,6.284,875.5
+1701508560000,6.284,6.287,6.284,6.287,167.1
+1701508620000,6.286,6.287,6.284,6.284,508.3
+1701508680000,6.284,6.287,6.284,6.287,946.4
+1701508740000,6.288,6.293,6.286,6.293,2343.9
+1701508800000,6.294,6.295,6.284,6.284,2808.5
+1701508860000,6.285,6.286,6.282,6.285,2111.6
+1701508920000,6.286,6.286,6.284,6.284,48.0
+1701508980000,6.285,6.286,6.28,6.28,2286.3
+1701509040000,6.281,6.281,6.278,6.278,883.6
+1701509100000,6.278,6.286,6.278,6.285,796.2
+1701509160000,6.286,6.287,6.285,6.287,315.7
+1701509220000,6.288,6.292,6.288,6.292,2024.0
+1701509280000,6.292,6.292,6.289,6.289,971.8
+1701509340000,6.29,6.291,6.29,6.291,57.6
+1701509400000,6.291,6.291,6.287,6.287,1159.5
+1701509460000,6.287,6.29,6.287,6.29,194.5
+1701509520000,6.29,6.29,6.279,6.283,10111.2
+1701509580000,6.282,6.282,6.27,6.27,6119.6
+1701509640000,6.273,6.275,6.273,6.274,1435.4
+1701509700000,6.276,6.276,6.273,6.273,988.3
+1701509760000,6.273,6.274,6.27,6.273,1460.7
+1701509820000,6.274,6.274,6.274,6.274,316.8
+1701509880000,6.274,6.275,6.274,6.275,112.6
+1701509940000,6.274,6.279,6.273,6.279,1497.9
+1701510000000,6.278,6.282,6.278,6.282,499.8
+1701510060000,6.283,6.287,6.282,6.287,1231.2
+1701510120000,6.286,6.287,6.284,6.284,1918.4
+1701510180000,6.285,6.287,6.285,6.287,273.5
+1701510240000,6.286,6.287,6.28,6.282,2808.4
+1701510300000,6.282,6.285,6.282,6.282,1466.8
+1701510360000,6.282,6.288,6.281,6.288,1064.7
+1701510420000,6.286,6.289,6.286,6.289,169.0
+1701510480000,6.288,6.289,6.286,6.286,187.6
+1701510540000,6.286,6.286,6.281,6.281,430.2
+1701510600000,6.28,6.281,6.277,6.28,1002.4
+1701510660000,6.279,6.281,6.277,6.279,431.6
+1701510720000,6.278,6.283,6.276,6.283,1307.8
+1701510780000,6.283,6.288,6.283,6.286,1608.1
+1701510840000,6.287,6.299,6.287,6.299,2152.7
+1701510900000,6.3,6.305,6.296,6.301,7983.9
+1701510960000,6.3,6.303,6.299,6.301,1253.7
+1701511020000,6.302,6.304,6.302,6.302,769.3
+1701511080000,6.302,6.304,6.298,6.299,2272.3
+1701511140000,6.299,6.299,6.293,6.297,779.9
+1701511200000,6.297,6.303,6.297,6.3,3439.9
+1701511260000,6.3,6.3,6.294,6.298,1463.2
+1701511320000,6.298,6.301,6.298,6.3,525.2
+1701511380000,6.301,6.309,6.301,6.309,3225.0
+1701511440000,6.309,6.328,6.309,6.325,11607.1
+1701511500000,6.326,6.328,6.318,6.323,2697.7
+1701511560000,6.324,6.331,6.324,6.331,2857.8
+1701511620000,6.331,6.331,6.32,6.32,6680.3
+1701511680000,6.321,6.327,6.321,6.321,5445.1
+1701511740000,6.321,6.324,6.321,6.321,1236.3
+1701511800000,6.322,6.322,6.319,6.32,1759.2
+1701511860000,6.321,6.322,6.318,6.318,1369.9
+1701511920000,6.318,6.331,6.318,6.328,15152.7
+1701511980000,6.328,6.328,6.324,6.325,8452.9
+1701512040000,6.325,6.327,6.318,6.323,11287.8
+1701512100000,6.323,6.339,6.32,6.338,7301.3
+1701512160000,6.338,6.338,6.326,6.328,3543.5
+1701512220000,6.329,6.337,6.329,6.337,1033.5
+1701512280000,6.338,6.347,6.337,6.345,5293.5
+1701512340000,6.345,6.357,6.34,6.354,13832.0
+1701512400000,6.353,6.369,6.35,6.366,10806.1
+1701512460000,6.365,6.367,6.361,6.361,5145.7
+1701512520000,6.361,6.364,6.358,6.363,3490.4
+1701512580000,6.363,6.364,6.358,6.361,1422.7
+1701512640000,6.36,6.362,6.354,6.36,3705.9
+1701512700000,6.361,6.371,6.359,6.369,8041.4
+1701512760000,6.369,6.37,6.357,6.359,6003.1
+1701512820000,6.36,6.365,6.359,6.365,5576.4
+1701512880000,6.364,6.364,6.352,6.356,4299.5
+1701512940000,6.355,6.356,6.351,6.355,4548.5
+1701513000000,6.355,6.369,6.355,6.366,10129.9
+1701513060000,6.363,6.365,6.355,6.356,5100.6
+1701513120000,6.355,6.358,6.344,6.345,7815.0
+1701513180000,6.345,6.354,6.345,6.353,4842.1
+1701513240000,6.352,6.353,6.348,6.35,2365.3
+1701513300000,6.349,6.351,6.342,6.345,3900.8
+1701513360000,6.346,6.353,6.346,6.353,1671.7
+1701513420000,6.354,6.357,6.345,6.345,2716.4
+1701513480000,6.346,6.355,6.345,6.354,1352.4
+1701513540000,6.355,6.356,6.351,6.355,938.1
+1701513600000,6.354,6.355,6.35,6.35,2087.4
+1701513660000,6.351,6.352,6.35,6.351,2476.3
+1701513720000,6.352,6.352,6.338,6.339,4194.8
+1701513780000,6.339,6.345,6.337,6.344,2654.9
+1701513840000,6.345,6.345,6.338,6.341,11341.8
+1701513900000,6.341,6.345,6.341,6.345,2972.1
+1701513960000,6.345,6.353,6.345,6.345,2033.8
+1701514020000,6.345,6.346,6.339,6.342,1470.9
+1701514080000,6.343,6.344,6.339,6.341,3229.5
+1701514140000,6.341,6.342,6.337,6.338,2844.8
+1701514200000,6.338,6.344,6.338,6.344,823.2
+1701514260000,6.343,6.343,6.34,6.34,1339.2
+1701514320000,6.341,6.347,6.341,6.343,2473.0
+1701514380000,6.342,6.342,6.337,6.337,3055.1
+1701514440000,6.339,6.35,6.339,6.35,4448.5
+1701514500000,6.35,6.353,6.345,6.346,2924.0
+1701514560000,6.346,6.346,6.342,6.344,1441.3
+1701514620000,6.345,6.351,6.345,6.348,1351.6
+1701514680000,6.348,6.348,6.345,6.347,461.1
+1701514740000,6.346,6.347,6.343,6.343,955.6
+1701514800000,6.343,6.347,6.343,6.345,2451.8
+1701514860000,6.345,6.345,6.338,6.342,2787.7
+1701514920000,6.341,6.344,6.336,6.343,3459.4
+1701514980000,6.342,6.362,6.34,6.359,10194.2
+1701515040000,6.36,6.362,6.358,6.36,2213.2
+1701515100000,6.36,6.361,6.355,6.358,2018.7
+1701515160000,6.357,6.364,6.357,6.36,3649.8
+1701515220000,6.36,6.36,6.355,6.359,1663.0
+1701515280000,6.358,6.361,6.355,6.359,1748.4
+1701515340000,6.358,6.368,6.358,6.367,1365.5
+1701515400000,6.367,6.376,6.367,6.367,3259.7
+1701515460000,6.368,6.378,6.368,6.378,3975.0
+1701515520000,6.378,6.38,6.37,6.371,6108.1
+1701515580000,6.37,6.376,6.368,6.37,7243.5
+1701515640000,6.369,6.369,6.361,6.365,2159.3
+1701515700000,6.363,6.369,6.362,6.365,1623.1
+1701515760000,6.364,6.366,6.363,6.365,814.6
+1701515820000,6.364,6.375,6.363,6.375,2103.4
+1701515880000,6.375,6.402,6.372,6.399,14803.3
+1701515940000,6.4,6.425,6.393,6.42,21566.5
+1701516000000,6.419,6.425,6.417,6.423,19291.2
+1701516060000,6.423,6.43,6.419,6.425,15162.9
+1701516120000,6.425,6.428,6.423,6.426,8194.5
+1701516180000,6.426,6.427,6.411,6.417,14469.6
+1701516240000,6.416,6.418,6.413,6.414,5609.2
+1701516300000,6.414,6.43,6.412,6.43,18070.0
+1701516360000,6.43,6.43,6.412,6.412,13140.5
+1701516420000,6.413,6.413,6.4,6.401,5726.3
+1701516480000,6.401,6.409,6.398,6.401,7873.6
+1701516540000,6.4,6.411,6.398,6.409,5006.9
+1701516600000,6.409,6.419,6.406,6.418,5622.5
+1701516660000,6.418,6.418,6.407,6.41,4712.3
+1701516720000,6.411,6.413,6.403,6.405,1576.4
+1701516780000,6.405,6.419,6.403,6.418,6338.4
+1701516840000,6.418,6.425,6.418,6.425,3654.5
+1701516900000,6.426,6.428,6.421,6.426,13841.9
+1701516960000,6.426,6.427,6.422,6.426,4234.0
+1701517020000,6.426,6.43,6.426,6.43,9871.1
+1701517080000,6.43,6.45,6.429,6.446,15227.7
+1701517140000,6.446,6.449,6.438,6.439,10855.0
+1701517200000,6.438,6.438,6.429,6.43,5499.8
+1701517260000,6.431,6.434,6.428,6.431,3467.9
+1701517320000,6.431,6.432,6.428,6.431,2127.8
+1701517380000,6.43,6.434,6.43,6.431,2554.5
+1701517440000,6.432,6.432,6.415,6.416,7565.0
+1701517500000,6.416,6.42,6.407,6.409,8348.6
+1701517560000,6.409,6.414,6.408,6.413,2430.4
+1701517620000,6.414,6.414,6.409,6.409,1545.5
+1701517680000,6.408,6.409,6.404,6.409,3355.0
+1701517740000,6.408,6.414,6.408,6.414,718.7
+1701517800000,6.415,6.421,6.405,6.405,3491.8
+1701517860000,6.404,6.426,6.404,6.425,3441.6
+1701517920000,6.425,6.435,6.425,6.43,3619.1
+1701517980000,6.429,6.429,6.417,6.417,6697.4
+1701518040000,6.416,6.426,6.414,6.418,2600.1
+1701518100000,6.419,6.422,6.41,6.41,3248.1
+1701518160000,6.409,6.412,6.406,6.407,2909.1
+1701518220000,6.407,6.408,6.401,6.404,6016.4
+1701518280000,6.405,6.411,6.404,6.41,2220.2
+1701518340000,6.41,6.41,6.398,6.407,3452.9
+1701518400000,6.407,6.41,6.405,6.405,2061.7
+1701518460000,6.405,6.405,6.397,6.398,5740.5
+1701518520000,6.398,6.408,6.398,6.408,4398.3
+1701518580000,6.407,6.409,6.405,6.407,2215.4
+1701518640000,6.408,6.412,6.406,6.409,4656.1
+1701518700000,6.409,6.409,6.396,6.396,4132.2
+1701518760000,6.397,6.409,6.397,6.405,2091.9
+1701518820000,6.404,6.404,6.394,6.394,3426.4
+1701518880000,6.395,6.407,6.394,6.398,4147.7
+1701518940000,6.397,6.404,6.394,6.4,3759.0
+1701519000000,6.399,6.399,6.387,6.388,4583.5
+1701519060000,6.387,6.392,6.374,6.376,21313.9
+1701519120000,6.376,6.385,6.374,6.381,7181.2
+1701519180000,6.382,6.385,6.381,6.385,2818.1
+1701519240000,6.386,6.389,6.381,6.382,5781.8
+1701519300000,6.382,6.387,6.381,6.382,1821.7
+1701519360000,6.382,6.383,6.378,6.383,2220.2
+1701519420000,6.383,6.389,6.382,6.389,6180.8
+1701519480000,6.388,6.39,6.383,6.385,3840.2
+1701519540000,6.385,6.385,6.371,6.375,4550.1
+1701519600000,6.373,6.376,6.369,6.372,5777.0
+1701519660000,6.373,6.375,6.363,6.366,8267.8
+1701519720000,6.367,6.377,6.367,6.371,3533.9
+1701519780000,6.371,6.375,6.37,6.373,2265.6
+1701519840000,6.373,6.375,6.37,6.375,2879.4
+1701519900000,6.374,6.375,6.371,6.372,2251.5
+1701519960000,6.373,6.374,6.367,6.369,8057.5
+1701520020000,6.367,6.37,6.365,6.368,3856.1
+1701520080000,6.367,6.373,6.367,6.37,4842.0
+1701520140000,6.371,6.376,6.371,6.374,2774.1
+1701520200000,6.375,6.392,6.375,6.392,4894.5
+1701520260000,6.391,6.403,6.384,6.399,13348.7
+1701520320000,6.398,6.406,6.398,6.406,8262.7
+1701520380000,6.405,6.431,6.405,6.43,16478.1
+1701520440000,6.43,6.441,6.425,6.436,22544.1
+1701520500000,6.435,6.44,6.425,6.436,11635.0
+1701520560000,6.436,6.437,6.422,6.423,10059.6
+1701520620000,6.422,6.422,6.416,6.416,6331.2
+1701520680000,6.417,6.439,6.417,6.432,7526.5
+1701520740000,6.43,6.444,6.426,6.426,11317.2
+1701520800000,6.427,6.428,6.422,6.424,2917.0
+1701520860000,6.424,6.43,6.418,6.429,6342.4
+1701520920000,6.429,6.43,6.423,6.423,2399.6
+1701520980000,6.424,6.433,6.424,6.428,1850.8
+1701521040000,6.427,6.43,6.425,6.429,1547.7
+1701521100000,6.429,6.438,6.422,6.436,8527.7
+1701521160000,6.436,6.442,6.434,6.441,2824.4
+1701521220000,6.441,6.444,6.438,6.444,2201.2
+1701521280000,6.444,6.446,6.442,6.445,4619.9
+1701521340000,6.445,6.446,6.442,6.443,1943.4
+1701521400000,6.443,6.447,6.443,6.447,2195.3
+1701521460000,6.448,6.456,6.448,6.453,7301.4
+1701521520000,6.453,6.457,6.443,6.45,6722.3
+1701521580000,6.45,6.451,6.427,6.427,11221.6
+1701521640000,6.428,6.441,6.427,6.439,5110.9
+1701521700000,6.439,6.447,6.439,6.447,4678.6
+1701521760000,6.447,6.453,6.444,6.453,6486.8
+1701521820000,6.452,6.46,6.451,6.458,4606.8
+1701521880000,6.458,6.464,6.457,6.463,6716.5
+1701521940000,6.462,6.462,6.45,6.451,5005.4
+1701522000000,6.451,6.451,6.435,6.435,8833.9
+1701522060000,6.436,6.446,6.435,6.444,3275.6
+1701522120000,6.444,6.448,6.443,6.446,1534.4
+1701522180000,6.446,6.461,6.446,6.461,2742.7
+1701522240000,6.461,6.47,6.46,6.463,3787.0
+1701522300000,6.464,6.472,6.461,6.472,3690.2
+1701522360000,6.471,6.485,6.467,6.473,16398.3
+1701522420000,6.473,6.475,6.469,6.474,4212.4
+1701522480000,6.474,6.487,6.474,6.482,5625.1
+1701522540000,6.482,6.487,6.465,6.481,27124.7
+1701522600000,6.481,6.492,6.474,6.474,10418.3
+1701522660000,6.474,6.474,6.453,6.473,19858.3
+1701522720000,6.473,6.474,6.465,6.466,4357.9
+1701522780000,6.465,6.472,6.463,6.468,4618.6
+1701522840000,6.468,6.474,6.468,6.472,1627.1
+1701522900000,6.471,6.474,6.468,6.469,2896.4
+1701522960000,6.468,6.479,6.453,6.479,20582.9
+1701523020000,6.48,6.493,6.478,6.491,16003.6
+1701523080000,6.491,6.498,6.481,6.487,8060.7
+1701523140000,6.486,6.486,6.476,6.479,2629.3
+1701523200000,6.478,6.481,6.471,6.471,3476.7
+1701523260000,6.47,6.47,6.459,6.462,8801.2
+1701523320000,6.462,6.462,6.457,6.46,2984.4
+1701523380000,6.46,6.462,6.459,6.46,2956.6
+1701523440000,6.459,6.464,6.459,6.462,1872.3
+1701523500000,6.461,6.467,6.46,6.466,1360.3
+1701523560000,6.467,6.468,6.464,6.464,2507.2
+1701523620000,6.464,6.464,6.459,6.462,2954.2
+1701523680000,6.463,6.467,6.463,6.467,509.6
+1701523740000,6.466,6.466,6.464,6.465,2257.7
+1701523800000,6.466,6.466,6.443,6.447,10247.4
+1701523860000,6.447,6.454,6.428,6.433,14675.3
+1701523920000,6.433,6.446,6.429,6.442,8069.7
+1701523980000,6.443,6.455,6.443,6.455,4624.9
+1701524040000,6.457,6.463,6.453,6.453,4154.3
+1701524100000,6.453,6.462,6.453,6.455,3383.2
+1701524160000,6.454,6.454,6.444,6.444,4053.5
+1701524220000,6.443,6.448,6.44,6.447,3950.1
+1701524280000,6.447,6.448,6.442,6.444,2454.7
+1701524340000,6.445,6.452,6.445,6.449,1071.1
+1701524400000,6.448,6.448,6.436,6.438,3269.2
+1701524460000,6.439,6.441,6.436,6.437,1510.4
+1701524520000,6.437,6.438,6.43,6.432,2697.3
+1701524580000,6.432,6.435,6.42,6.431,21114.7
+1701524640000,6.431,6.432,6.43,6.431,1582.7
+1701524700000,6.431,6.437,6.418,6.419,16969.7
+1701524760000,6.419,6.424,6.412,6.416,16457.4
+1701524820000,6.415,6.416,6.402,6.414,9391.1
+1701524880000,6.414,6.416,6.407,6.415,4643.1
+1701524940000,6.415,6.415,6.407,6.41,3716.3
+1701525000000,6.409,6.417,6.408,6.41,7633.7
+1701525060000,6.413,6.416,6.408,6.409,2500.5
+1701525120000,6.409,6.41,6.407,6.407,2489.6
+1701525180000,6.406,6.413,6.406,6.409,13456.1
+1701525240000,6.409,6.411,6.405,6.406,3321.4
+1701525300000,6.406,6.407,6.4,6.406,6582.2
+1701525360000,6.405,6.405,6.397,6.397,3921.7
+1701525420000,6.396,6.399,6.394,6.396,4959.7
+1701525480000,6.396,6.409,6.396,6.409,3748.2
+1701525540000,6.408,6.411,6.402,6.402,5172.9
+1701525600000,6.402,6.403,6.391,6.395,11346.5
+1701525660000,6.395,6.398,6.379,6.388,16254.9
+1701525720000,6.389,6.395,6.386,6.394,6950.4
+1701525780000,6.394,6.402,6.394,6.401,2499.5
+1701525840000,6.402,6.407,6.398,6.407,4947.6
+1701525900000,6.405,6.406,6.402,6.404,1750.0
+1701525960000,6.403,6.404,6.391,6.394,3118.3
+1701526020000,6.394,6.396,6.388,6.393,4050.8
+1701526080000,6.392,6.392,6.375,6.381,13351.9
+1701526140000,6.38,6.388,6.38,6.386,3387.5
+1701526200000,6.386,6.386,6.38,6.384,2407.5
+1701526260000,6.383,6.383,6.368,6.372,4020.6
+1701526320000,6.371,6.38,6.37,6.371,5140.9
+1701526380000,6.371,6.385,6.371,6.384,9570.8
+1701526440000,6.385,6.387,6.384,6.387,2514.4
+1701526500000,6.386,6.386,6.379,6.38,2920.0
+1701526560000,6.38,6.395,6.379,6.394,7115.3
+1701526620000,6.394,6.396,6.388,6.39,3417.4
+1701526680000,6.389,6.393,6.384,6.384,3363.1
+1701526740000,6.384,6.388,6.384,6.388,2389.7
+1701526800000,6.388,6.398,6.385,6.398,2635.5
+1701526860000,6.396,6.398,6.39,6.393,4797.0
+1701526920000,6.393,6.4,6.39,6.395,6614.4
+1701526980000,6.395,6.396,6.393,6.394,2400.1
+1701527040000,6.394,6.401,6.393,6.401,2930.2
+1701527100000,6.401,6.408,6.4,6.406,4282.7
+1701527160000,6.407,6.407,6.398,6.398,1988.1
+1701527220000,6.398,6.407,6.398,6.407,4325.3
+1701527280000,6.406,6.411,6.406,6.411,1642.4
+1701527340000,6.412,6.419,6.411,6.417,5044.2
+1701527400000,6.416,6.418,6.413,6.413,3048.1
+1701527460000,6.412,6.415,6.405,6.41,6482.3
+1701527520000,6.409,6.412,6.407,6.407,3969.1
+1701527580000,6.407,6.415,6.407,6.413,5005.6
+1701527640000,6.412,6.415,6.406,6.412,3692.5
+1701527700000,6.411,6.418,6.411,6.415,2040.2
+1701527760000,6.416,6.42,6.416,6.419,2193.8
+1701527820000,6.419,6.422,6.418,6.422,1259.1
+1701527880000,6.422,6.428,6.421,6.428,2474.1
+1701527940000,6.429,6.435,6.429,6.434,2015.9
+1701528000000,6.434,6.437,6.422,6.422,5686.3
+1701528060000,6.422,6.423,6.417,6.423,5594.4
+1701528120000,6.422,6.424,6.413,6.419,4196.5
+1701528180000,6.418,6.418,6.414,6.416,802.7
+1701528240000,6.415,6.426,6.414,6.426,1518.4
+1701528300000,6.426,6.434,6.424,6.424,5332.0
+1701528360000,6.424,6.424,6.407,6.407,9776.2
+1701528420000,6.407,6.41,6.397,6.4,5820.9
+1701528480000,6.4,6.4,6.375,6.382,14941.3
+1701528540000,6.382,6.384,6.367,6.375,12231.5
+1701528600000,6.375,6.376,6.326,6.342,30728.0
+1701528660000,6.343,6.357,6.326,6.355,32854.8
+1701528720000,6.356,6.356,6.342,6.354,27840.9
+1701528780000,6.352,6.378,6.352,6.378,11074.6
+1701528840000,6.378,6.379,6.366,6.372,6087.5
+1701528900000,6.372,6.381,6.363,6.377,6602.0
+1701528960000,6.377,6.381,6.368,6.38,4716.4
+1701529020000,6.38,6.394,6.379,6.394,4214.3
+1701529080000,6.394,6.395,6.384,6.385,3261.8
+1701529140000,6.386,6.395,6.385,6.39,4897.1
+1701529200000,6.389,6.395,6.386,6.394,6947.1
+1701529260000,6.394,6.395,6.373,6.38,10825.0
+1701529320000,6.379,6.379,6.352,6.355,12410.7
+1701529380000,6.354,6.356,6.342,6.349,10936.9
+1701529440000,6.35,6.354,6.343,6.345,5712.9
+1701529500000,6.347,6.363,6.346,6.363,7571.7
+1701529560000,6.364,6.371,6.364,6.369,2492.6
+1701529620000,6.37,6.378,6.369,6.378,2379.0
+1701529680000,6.379,6.385,6.379,6.385,1825.6
+1701529740000,6.385,6.395,6.385,6.395,2744.5
+1701529800000,6.395,6.411,6.395,6.411,8805.2
+1701529860000,6.411,6.422,6.408,6.421,4974.8
+1701529920000,6.422,6.422,6.415,6.42,4386.2
+1701529980000,6.42,6.42,6.405,6.412,6422.0
+1701530040000,6.412,6.418,6.41,6.418,2266.8
+1701530100000,6.419,6.419,6.405,6.405,4349.8
+1701530160000,6.405,6.416,6.403,6.416,5269.7
+1701530220000,6.416,6.423,6.416,6.423,4022.3
+1701530280000,6.424,6.425,6.418,6.42,3696.4
+1701530340000,6.42,6.422,6.414,6.417,6525.3
+1701530400000,6.418,6.422,6.406,6.406,3977.3
+1701530460000,6.405,6.41,6.403,6.407,2031.8
+1701530520000,6.406,6.414,6.403,6.405,2454.9
+1701530580000,6.405,6.405,6.399,6.399,1587.4
+1701530640000,6.398,6.402,6.397,6.399,1194.6
+1701530700000,6.399,6.409,6.399,6.405,3177.7
+1701530760000,6.406,6.411,6.406,6.408,621.0
+1701530820000,6.409,6.411,6.396,6.398,2986.1
+1701530880000,6.399,6.403,6.398,6.4,1292.3
+1701530940000,6.4,6.402,6.397,6.402,1785.2
+1701531000000,6.403,6.414,6.403,6.414,3173.3
+1701531060000,6.413,6.414,6.409,6.413,2204.7
+1701531120000,6.413,6.417,6.412,6.413,5233.8
+1701531180000,6.413,6.415,6.398,6.402,10283.8
+1701531240000,6.402,6.402,6.398,6.399,975.0
+1701531300000,6.398,6.398,6.39,6.391,2090.0
+1701531360000,6.39,6.39,6.382,6.389,4516.3
+1701531420000,6.388,6.39,6.388,6.389,1343.1
+1701531480000,6.388,6.388,6.383,6.385,2339.1
+1701531540000,6.386,6.392,6.385,6.391,2097.3
+1701531600000,6.39,6.392,6.381,6.389,2858.4
+1701531660000,6.39,6.394,6.39,6.394,1324.0
+1701531720000,6.394,6.394,6.385,6.387,2983.4
+1701531780000,6.387,6.388,6.378,6.386,7486.3
+1701531840000,6.387,6.399,6.387,6.399,8568.0
+1701531900000,6.399,6.4,6.396,6.398,3720.4
+1701531960000,6.399,6.413,6.399,6.409,2014.9
+1701532020000,6.409,6.415,6.409,6.413,2263.7
+1701532080000,6.413,6.413,6.407,6.412,2187.8
+1701532140000,6.413,6.418,6.413,6.416,871.8
+1701532200000,6.416,6.416,6.406,6.411,2767.6
+1701532260000,6.41,6.412,6.409,6.411,1169.7
+1701532320000,6.411,6.425,6.41,6.425,1518.8
+1701532380000,6.424,6.434,6.419,6.422,5054.0
+1701532440000,6.42,6.423,6.418,6.419,2342.8
+1701532500000,6.419,6.424,6.416,6.424,1524.9
+1701532560000,6.425,6.425,6.415,6.416,1616.6
+1701532620000,6.418,6.421,6.415,6.418,1710.9
+1701532680000,6.418,6.418,6.416,6.418,1178.8
+1701532740000,6.418,6.42,6.416,6.419,3499.8
+1701532800000,6.419,6.419,6.417,6.417,902.4
+1701532860000,6.418,6.425,6.417,6.418,3322.6
+1701532920000,6.419,6.424,6.419,6.42,1355.9
+1701532980000,6.419,6.421,6.411,6.413,5316.8
+1701533040000,6.412,6.414,6.408,6.408,2583.0
+1701533100000,6.409,6.413,6.409,6.413,1778.7
+1701533160000,6.414,6.426,6.411,6.426,2135.0
+1701533220000,6.425,6.436,6.423,6.431,4965.3
+1701533280000,6.432,6.437,6.43,6.433,3676.1
+1701533340000,6.434,6.436,6.431,6.436,1921.3
+1701533400000,6.436,6.439,6.433,6.437,4927.9
+1701533460000,6.436,6.443,6.436,6.442,3174.9
+1701533520000,6.442,6.451,6.44,6.444,7816.6
+1701533580000,6.443,6.443,6.432,6.433,7195.2
+1701533640000,6.433,6.433,6.42,6.42,4385.7
+1701533700000,6.419,6.438,6.417,6.437,2868.5
+1701533760000,6.437,6.437,6.415,6.416,2176.8
+1701533820000,6.415,6.421,6.412,6.414,4497.5
+1701533880000,6.415,6.425,6.413,6.425,1951.6
+1701533940000,6.425,6.439,6.423,6.439,3645.6
+1701534000000,6.438,6.438,6.428,6.428,2851.5
+1701534060000,6.429,6.436,6.429,6.434,1269.6
+1701534120000,6.435,6.442,6.433,6.442,4345.7
+1701534180000,6.442,6.466,6.442,6.46,11671.2
+1701534240000,6.459,6.463,6.442,6.448,10590.8
+1701534300000,6.448,6.451,6.441,6.445,4408.8
+1701534360000,6.446,6.447,6.443,6.446,3614.1
+1701534420000,6.445,6.445,6.441,6.443,1128.5
+1701534480000,6.443,6.447,6.442,6.444,2925.3
+1701534540000,6.443,6.445,6.441,6.445,729.3
+1701534600000,6.446,6.45,6.443,6.445,4659.0
+1701534660000,6.446,6.45,6.446,6.447,1775.8
+1701534720000,6.447,6.447,6.428,6.433,7146.2
+1701534780000,6.432,6.433,6.411,6.412,4724.0
+1701534840000,6.411,6.423,6.408,6.418,3249.8
+1701534900000,6.42,6.424,6.414,6.416,4387.1
+1701534960000,6.415,6.418,6.397,6.4,9553.2
+1701535020000,6.399,6.4,6.39,6.398,6812.4
+1701535080000,6.397,6.397,6.384,6.39,9701.9
+1701535140000,6.391,6.397,6.39,6.396,3921.1
+1701535200000,6.395,6.398,6.385,6.395,5055.4
+1701535260000,6.396,6.397,6.387,6.389,2998.0
+1701535320000,6.389,6.395,6.388,6.395,1818.3
+1701535380000,6.396,6.401,6.396,6.398,2241.1
+1701535440000,6.398,6.399,6.394,6.394,2211.8
+1701535500000,6.393,6.397,6.387,6.389,3129.6
+1701535560000,6.389,6.404,6.389,6.404,2991.4
+1701535620000,6.402,6.411,6.394,6.395,12172.2
+1701535680000,6.395,6.399,6.393,6.399,1501.8
+1701535740000,6.4,6.4,6.396,6.396,1510.6
+1701535800000,6.396,6.396,6.384,6.39,3103.0
+1701535860000,6.389,6.397,6.375,6.383,12165.7
+1701535920000,6.382,6.391,6.378,6.389,9909.1
+1701535980000,6.39,6.396,6.389,6.396,6186.9
+1701536040000,6.396,6.401,6.396,6.396,3337.3
+1701536100000,6.397,6.41,6.397,6.41,3202.1
+1701536160000,6.41,6.411,6.403,6.403,1918.6
+1701536220000,6.404,6.407,6.397,6.403,2172.5
+1701536280000,6.404,6.413,6.402,6.413,2494.5
+1701536340000,6.413,6.416,6.41,6.416,1865.2
+1701536400000,6.415,6.424,6.414,6.424,4829.2
+1701536460000,6.425,6.444,6.425,6.436,12827.9
+1701536520000,6.438,6.438,6.427,6.433,4073.3
+1701536580000,6.432,6.432,6.422,6.422,2270.3
+1701536640000,6.422,6.428,6.422,6.424,1608.3
+1701536700000,6.424,6.424,6.419,6.419,1479.2
+1701536760000,6.418,6.422,6.414,6.421,2982.1
+1701536820000,6.42,6.426,6.419,6.423,4589.1
+1701536880000,6.423,6.427,6.422,6.427,1836.2
+1701536940000,6.427,6.427,6.422,6.425,1046.1
+1701537000000,6.425,6.425,6.417,6.417,1330.6
+1701537060000,6.417,6.422,6.416,6.421,1393.2
+1701537120000,6.421,6.422,6.408,6.417,6999.2
+1701537180000,6.417,6.424,6.412,6.423,9142.6
+1701537240000,6.423,6.427,6.422,6.427,251.0
+1701537300000,6.427,6.429,6.425,6.429,3571.8
+1701537360000,6.43,6.433,6.426,6.426,2203.2
+1701537420000,6.425,6.427,6.419,6.419,2437.0
+1701537480000,6.419,6.419,6.413,6.414,1883.4
+1701537540000,6.414,6.416,6.411,6.412,2744.5
+1701537600000,6.411,6.42,6.408,6.42,4056.8
+1701537660000,6.422,6.423,6.412,6.412,2300.8
+1701537720000,6.412,6.414,6.408,6.408,1016.2
+1701537780000,6.409,6.415,6.409,6.415,1438.7
+1701537840000,6.413,6.425,6.412,6.424,3809.1
+1701537900000,6.424,6.424,6.415,6.418,1426.2
+1701537960000,6.418,6.428,6.418,6.425,1913.7
+1701538020000,6.428,6.43,6.426,6.428,773.1
+1701538080000,6.428,6.43,6.423,6.43,1333.8
+1701538140000,6.43,6.446,6.43,6.445,5974.0
+1701538200000,6.444,6.446,6.44,6.444,3748.6
+1701538260000,6.442,6.445,6.438,6.44,2898.7
+1701538320000,6.44,6.441,6.425,6.433,10803.2
+1701538380000,6.433,6.453,6.433,6.45,12487.6
+1701538440000,6.452,6.455,6.452,6.455,3484.1
+1701538500000,6.456,6.456,6.443,6.454,5904.6
+1701538560000,6.453,6.456,6.452,6.454,3665.5
+1701538620000,6.454,6.463,6.454,6.46,3846.3
+1701538680000,6.461,6.462,6.455,6.458,2791.3
+1701538740000,6.458,6.458,6.453,6.453,1756.2
+1701538800000,6.453,6.453,6.447,6.447,2949.2
+1701538860000,6.446,6.454,6.444,6.454,4043.8
+1701538920000,6.454,6.465,6.452,6.465,2652.9
+1701538980000,6.465,6.476,6.465,6.471,9810.4
+1701539040000,6.472,6.476,6.467,6.467,3403.8
+1701539100000,6.467,6.474,6.464,6.464,3350.9
+1701539160000,6.464,6.485,6.464,6.485,6047.3
+1701539220000,6.484,6.49,6.472,6.473,10693.0
+1701539280000,6.472,6.48,6.471,6.478,3739.9
+1701539340000,6.478,6.478,6.475,6.476,1689.3
+1701539400000,6.475,6.477,6.465,6.466,3792.9
+1701539460000,6.465,6.469,6.458,6.469,4859.6
+1701539520000,6.47,6.47,6.453,6.457,7484.3
+1701539580000,6.456,6.459,6.456,6.459,1990.1
+1701539640000,6.458,6.458,6.443,6.449,6182.4
+1701539700000,6.449,6.451,6.443,6.448,3376.0
+1701539760000,6.449,6.456,6.449,6.454,1951.5
+1701539820000,6.454,6.459,6.453,6.459,647.9
+1701539880000,6.459,6.463,6.459,6.46,2628.3
+1701539940000,6.46,6.467,6.459,6.467,2328.5
+1701540000000,6.468,6.48,6.464,6.471,9754.9
+1701540060000,6.474,6.481,6.469,6.481,4594.6
+1701540120000,6.48,6.485,6.474,6.475,3783.3
+1701540180000,6.474,6.474,6.464,6.464,3839.6
+1701540240000,6.465,6.467,6.454,6.457,4206.9
+1701540300000,6.457,6.478,6.457,6.473,3394.9
+1701540360000,6.474,6.48,6.473,6.474,2303.7
+1701540420000,6.474,6.478,6.473,6.475,4076.0
+1701540480000,6.474,6.474,6.468,6.47,4073.9
+1701540540000,6.471,6.48,6.471,6.476,1419.1
+1701540600000,6.476,6.479,6.472,6.473,1584.6
+1701540660000,6.474,6.481,6.471,6.48,2403.9
+1701540720000,6.479,6.479,6.466,6.468,5681.1
+1701540780000,6.467,6.469,6.46,6.462,5754.1
+1701540840000,6.463,6.465,6.461,6.462,1603.5
+1701540900000,6.463,6.478,6.463,6.477,2744.1
+1701540960000,6.477,6.491,6.477,6.491,8487.4
+1701541020000,6.489,6.493,6.48,6.489,15889.2
+1701541080000,6.49,6.497,6.49,6.494,6294.3
+1701541140000,6.494,6.494,6.482,6.488,4677.6
+1701541200000,6.489,6.495,6.489,6.493,3771.1
+1701541260000,6.493,6.499,6.489,6.499,8511.2
+1701541320000,6.499,6.5,6.494,6.5,4592.5
+1701541380000,6.499,6.506,6.497,6.501,8835.0
+1701541440000,6.501,6.521,6.498,6.521,9512.6
+1701541500000,6.521,6.544,6.52,6.526,25615.7
+1701541560000,6.524,6.539,6.521,6.536,11309.6
+1701541620000,6.537,6.541,6.519,6.534,20395.1
+1701541680000,6.535,6.538,6.527,6.531,5036.9
+1701541740000,6.532,6.539,6.523,6.539,12772.8
+1701541800000,6.539,6.539,6.528,6.529,5605.6
+1701541860000,6.528,6.536,6.516,6.517,7996.2
+1701541920000,6.517,6.52,6.512,6.514,5432.5
+1701541980000,6.514,6.529,6.513,6.528,8502.5
+1701542040000,6.526,6.534,6.522,6.533,3989.7
+1701542100000,6.533,6.55,6.531,6.55,8433.8
+1701542160000,6.551,6.567,6.544,6.559,17580.3
+1701542220000,6.559,6.571,6.544,6.545,20970.2
+1701542280000,6.546,6.547,6.523,6.523,8949.2
+1701542340000,6.524,6.53,6.52,6.523,16544.6
+1701542400000,6.523,6.529,6.506,6.512,7451.9
+1701542460000,6.511,6.528,6.508,6.527,8308.7
+1701542520000,6.527,6.527,6.513,6.514,4952.1
+1701542580000,6.514,6.517,6.508,6.515,7867.0
+1701542640000,6.514,6.522,6.509,6.521,6081.5
+1701542700000,6.521,6.523,6.487,6.512,21509.3
+1701542760000,6.513,6.525,6.513,6.524,5367.6
+1701542820000,6.524,6.524,6.503,6.516,14068.1
+1701542880000,6.516,6.522,6.512,6.52,5127.2
+1701542940000,6.519,6.525,6.509,6.512,6958.5
+1701543000000,6.513,6.518,6.513,6.516,1949.3
+1701543060000,6.516,6.525,6.515,6.524,1373.7
+1701543120000,6.523,6.523,6.51,6.512,5227.3
+1701543180000,6.512,6.527,6.51,6.527,2730.7
+1701543240000,6.527,6.529,6.519,6.521,1617.2
+1701543300000,6.521,6.524,6.518,6.522,1796.7
+1701543360000,6.523,6.525,6.512,6.517,6238.5
+1701543420000,6.516,6.524,6.516,6.524,2529.4
+1701543480000,6.525,6.529,6.521,6.526,3740.6
+1701543540000,6.524,6.524,6.507,6.515,3224.5
+1701543600000,6.515,6.525,6.515,6.521,4827.4
+1701543660000,6.521,6.525,6.52,6.522,3222.8
+1701543720000,6.521,6.523,6.511,6.514,4325.5
+1701543780000,6.514,6.518,6.513,6.515,1705.3
+1701543840000,6.517,6.526,6.517,6.521,4478.3
+1701543900000,6.52,6.52,6.511,6.516,4143.8
+1701543960000,6.516,6.52,6.501,6.504,11995.3
+1701544020000,6.504,6.516,6.504,6.516,2320.6
+1701544080000,6.515,6.54,6.514,6.538,16017.1
+1701544140000,6.532,6.544,6.522,6.534,30927.9
+1701544200000,6.536,6.54,6.509,6.526,45199.8
+1701544260000,6.526,6.533,6.489,6.496,38814.7
+1701544320000,6.496,6.523,6.493,6.498,37885.9
+1701544380000,6.498,6.506,6.494,6.496,17759.4
+1701544440000,6.497,6.504,6.493,6.493,16225.6
+1701544500000,6.493,6.499,6.461,6.469,30575.1
+1701544560000,6.469,6.482,6.466,6.478,13288.5
+1701544620000,6.479,6.488,6.478,6.487,4246.6
+1701544680000,6.487,6.489,6.464,6.472,10560.5
+1701544740000,6.472,6.477,6.456,6.46,10549.0
+1701544800000,6.462,6.478,6.462,6.476,8719.9
+1701544860000,6.477,6.483,6.47,6.478,4343.1
+1701544920000,6.479,6.485,6.479,6.482,2211.7
+1701544980000,6.481,6.486,6.478,6.486,2601.0
+1701545040000,6.485,6.486,6.481,6.484,2405.9
+1701545100000,6.484,6.498,6.482,6.495,10557.5
+1701545160000,6.495,6.506,6.492,6.502,5456.6
+1701545220000,6.502,6.508,6.498,6.506,2792.1
+1701545280000,6.506,6.506,6.498,6.501,2852.7
+1701545340000,6.5,6.505,6.495,6.504,5530.6
+1701545400000,6.504,6.511,6.494,6.507,6500.3
+1701545460000,6.507,6.513,6.507,6.51,5071.3
+1701545520000,6.511,6.517,6.509,6.514,6944.5
+1701545580000,6.514,6.528,6.512,6.527,6953.8
+1701545640000,6.527,6.527,6.511,6.513,14516.4
+1701545700000,6.513,6.517,6.507,6.512,3842.0
+1701545760000,6.511,6.517,6.487,6.491,11481.1
+1701545820000,6.491,6.504,6.491,6.503,4888.7
+1701545880000,6.504,6.508,6.499,6.508,2610.1
+1701545940000,6.508,6.515,6.508,6.513,2483.6
+1701546000000,6.513,6.516,6.507,6.516,3174.4
+1701546060000,6.515,6.515,6.494,6.501,5950.9
+1701546120000,6.501,6.51,6.494,6.499,7331.2
+1701546180000,6.499,6.504,6.498,6.498,1972.6
+1701546240000,6.499,6.504,6.498,6.499,2266.8
+1701546300000,6.5,6.505,6.499,6.504,1592.2
+1701546360000,6.503,6.505,6.497,6.498,4662.3
+1701546420000,6.499,6.509,6.498,6.508,1749.2
+1701546480000,6.508,6.511,6.503,6.503,1850.2
+1701546540000,6.503,6.509,6.503,6.509,741.1
+1701546600000,6.508,6.508,6.504,6.508,1004.3
+1701546660000,6.509,6.52,6.509,6.519,1479.4
+1701546720000,6.519,6.52,6.511,6.515,3321.8
+1701546780000,6.515,6.521,6.515,6.518,2404.0
+1701546840000,6.517,6.522,6.516,6.516,3783.6
+1701546900000,6.516,6.52,6.513,6.516,2988.1
+1701546960000,6.517,6.519,6.509,6.509,1716.4
+1701547020000,6.509,6.516,6.509,6.509,3264.9
+1701547080000,6.509,6.512,6.506,6.506,818.5
+1701547140000,6.506,6.509,6.504,6.507,2135.0
+1701547200000,6.507,6.51,6.496,6.496,4071.8
+1701547260000,6.497,6.513,6.497,6.509,4001.0
+1701547320000,6.509,6.51,6.503,6.508,1998.1
+1701547380000,6.509,6.511,6.505,6.506,3281.2
+1701547440000,6.506,6.513,6.505,6.512,1461.5
+1701547500000,6.513,6.519,6.512,6.518,4314.5
+1701547560000,6.518,6.522,6.516,6.519,2653.5
+1701547620000,6.518,6.527,6.518,6.527,3377.5
+1701547680000,6.526,6.528,6.523,6.526,2263.4
+1701547740000,6.527,6.53,6.525,6.53,3010.0
+1701547800000,6.53,6.53,6.526,6.527,3013.1
+1701547860000,6.527,6.528,6.519,6.519,3763.7
+1701547920000,6.518,6.519,6.51,6.517,5664.3
+1701547980000,6.517,6.52,6.512,6.52,2372.5
+1701548040000,6.52,6.521,6.517,6.521,1502.7
+1701548100000,6.522,6.522,6.518,6.521,1572.3
+1701548160000,6.52,6.523,6.516,6.518,2604.4
+1701548220000,6.517,6.519,6.508,6.51,1216.2
+1701548280000,6.51,6.51,6.505,6.508,3116.8
+1701548340000,6.508,6.51,6.507,6.509,2217.9
+1701548400000,6.51,6.513,6.51,6.513,11142.5
+1701548460000,6.512,6.515,6.511,6.515,2885.8
+1701548520000,6.516,6.525,6.515,6.522,4865.7
+1701548580000,6.523,6.524,6.522,6.522,1102.2
+1701548640000,6.522,6.527,6.522,6.523,5386.6
+1701548700000,6.523,6.526,6.523,6.526,1470.6
+1701548760000,6.526,6.529,6.524,6.528,2567.1
+1701548820000,6.527,6.53,6.527,6.53,1307.5
+1701548880000,6.53,6.531,6.528,6.53,3956.5
+1701548940000,6.53,6.532,6.524,6.529,7048.8
+1701549000000,6.53,6.533,6.529,6.531,2306.3
+1701549060000,6.53,6.538,6.527,6.537,4261.9
+1701549120000,6.536,6.536,6.53,6.53,1293.2
+1701549180000,6.53,6.53,6.519,6.521,1488.5
+1701549240000,6.52,6.52,6.508,6.509,4455.9
+1701549300000,6.508,6.509,6.5,6.501,4111.5
+1701549360000,6.501,6.507,6.493,6.507,10627.6
+1701549420000,6.508,6.512,6.508,6.511,1301.5
+1701549480000,6.511,6.514,6.511,6.513,1889.1
+1701549540000,6.513,6.525,6.513,6.522,4699.7
+1701549600000,6.521,6.53,6.519,6.53,1388.2
+1701549660000,6.529,6.532,6.526,6.531,2708.4
+1701549720000,6.532,6.533,6.527,6.529,2147.8
+1701549780000,6.528,6.536,6.527,6.536,3867.1
+1701549840000,6.536,6.544,6.536,6.542,3994.0
+1701549900000,6.542,6.549,6.538,6.545,8417.2
+1701549960000,6.546,6.556,6.546,6.551,6805.4
+1701550020000,6.551,6.566,6.547,6.563,8192.8
+1701550080000,6.563,6.568,6.529,6.54,34833.5
+1701550140000,6.54,6.56,6.54,6.56,9650.1
+1701550200000,6.561,6.565,6.537,6.538,6331.6
+1701550260000,6.539,6.553,6.539,6.546,3904.6
+1701550320000,6.546,6.555,6.546,6.553,2464.2
+1701550380000,6.551,6.569,6.55,6.565,8142.4
+1701550440000,6.565,6.569,6.559,6.561,6081.7
+1701550500000,6.562,6.565,6.538,6.541,5802.8
+1701550560000,6.543,6.555,6.541,6.549,9107.9
+1701550620000,6.551,6.558,6.546,6.558,5868.9
+1701550680000,6.558,6.56,6.55,6.557,2019.3
+1701550740000,6.557,6.57,6.556,6.565,3116.7
+1701550800000,6.566,6.567,6.56,6.566,5007.5
+1701550860000,6.566,6.579,6.565,6.578,5454.9
+1701550920000,6.577,6.583,6.573,6.583,7594.4
+1701550980000,6.583,6.587,6.574,6.578,6908.9
+1701551040000,6.578,6.583,6.576,6.579,2779.1
+1701551100000,6.581,6.586,6.577,6.585,4382.6
+1701551160000,6.584,6.585,6.573,6.576,5980.8
+1701551220000,6.575,6.576,6.556,6.561,7159.0
+1701551280000,6.56,6.569,6.546,6.565,26228.8
+1701551340000,6.564,6.566,6.555,6.565,5619.5
+1701551400000,6.565,6.581,6.565,6.581,3189.7
+1701551460000,6.58,6.593,6.578,6.589,7895.2
+1701551520000,6.59,6.596,6.588,6.596,9374.8
+1701551580000,6.597,6.604,6.59,6.603,9074.5
+1701551640000,6.604,6.625,6.604,6.617,16842.1
+1701551700000,6.618,6.63,6.618,6.625,14479.5
+1701551760000,6.625,6.628,6.607,6.628,21143.4
+1701551820000,6.628,6.635,6.62,6.632,23437.0
+1701551880000,6.632,6.633,6.62,6.622,11203.8
+1701551940000,6.622,6.622,6.594,6.602,10089.5
+1701552000000,6.602,6.615,6.599,6.614,8825.0
+1701552060000,6.614,6.63,6.602,6.627,6679.1
+1701552120000,6.628,6.628,6.614,6.616,9976.9
+1701552180000,6.616,6.627,6.613,6.613,6321.7
+1701552240000,6.612,6.614,6.604,6.604,5892.8
+1701552300000,6.603,6.609,6.603,6.609,3336.1
+1701552360000,6.609,6.61,6.596,6.599,5701.0
+1701552420000,6.597,6.618,6.597,6.617,3983.2
+1701552480000,6.617,6.623,6.617,6.623,3534.4
+1701552540000,6.623,6.634,6.621,6.634,6442.1
+1701552600000,6.634,6.655,6.634,6.651,19428.3
+1701552660000,6.652,6.66,6.643,6.66,11173.5
+1701552720000,6.66,6.663,6.646,6.655,9860.1
+1701552780000,6.654,6.655,6.643,6.654,6974.3
+1701552840000,6.653,6.673,6.652,6.67,7389.9
+1701552900000,6.669,6.684,6.665,6.679,20991.3
+1701552960000,6.677,6.693,6.674,6.693,12235.0
+1701553020000,6.692,6.702,6.685,6.689,23859.8
+1701553080000,6.689,6.706,6.686,6.704,11647.3
+1701553140000,6.704,6.715,6.691,6.715,12470.2
+1701553200000,6.715,6.731,6.712,6.729,23500.9
+1701553260000,6.728,6.736,6.711,6.736,30970.2
+1701553320000,6.736,6.739,6.711,6.729,20782.8
+1701553380000,6.728,6.729,6.708,6.708,15491.6
+1701553440000,6.707,6.707,6.684,6.687,15007.3
+1701553500000,6.687,6.716,6.676,6.715,27259.5
+1701553560000,6.714,6.718,6.706,6.715,10363.5
+1701553620000,6.714,6.716,6.7,6.716,9658.6
+1701553680000,6.716,6.733,6.716,6.73,6830.0
+1701553740000,6.73,6.738,6.726,6.729,12737.4
+1701553800000,6.728,6.728,6.692,6.698,13897.3
+1701553860000,6.699,6.719,6.698,6.713,13018.7
+1701553920000,6.712,6.714,6.698,6.712,16205.2
+1701553980000,6.713,6.715,6.685,6.691,11037.1
+1701554040000,6.692,6.708,6.691,6.708,5404.8
+1701554100000,6.708,6.72,6.704,6.711,12504.0
+1701554160000,6.71,6.711,6.689,6.711,9562.0
+1701554220000,6.711,6.715,6.7,6.71,10809.5
+1701554280000,6.71,6.722,6.71,6.721,6882.8
+1701554340000,6.721,6.726,6.707,6.714,10355.1
+1701554400000,6.713,6.714,6.702,6.704,7608.6
+1701554460000,6.704,6.704,6.686,6.686,11482.7
+1701554520000,6.686,6.686,6.664,6.673,19866.3
+1701554580000,6.673,6.681,6.671,6.675,8282.8
+1701554640000,6.675,6.675,6.653,6.659,11040.6
+1701554700000,6.658,6.663,6.64,6.654,15905.5
+1701554760000,6.655,6.665,6.651,6.657,11036.1
+1701554820000,6.652,6.652,6.634,6.638,13365.4
+1701554880000,6.638,6.644,6.628,6.644,11972.5
+1701554940000,6.644,6.65,6.64,6.644,8645.2
+1701555000000,6.644,6.651,6.641,6.651,6717.7
+1701555060000,6.651,6.651,6.636,6.638,7531.3
+1701555120000,6.638,6.641,6.634,6.637,7699.7
+1701555180000,6.636,6.636,6.609,6.61,23275.5
+1701555240000,6.61,6.619,6.608,6.619,9043.9
+1701555300000,6.619,6.625,6.616,6.624,4561.4
+1701555360000,6.625,6.633,6.621,6.622,6302.7
+1701555420000,6.623,6.627,6.619,6.625,4648.6
+1701555480000,6.626,6.636,6.625,6.635,3706.3
+1701555540000,6.636,6.643,6.63,6.639,8531.6
+1701555600000,6.638,6.64,6.627,6.631,4925.6
+1701555660000,6.632,6.636,6.628,6.631,6488.8
+1701555720000,6.632,6.633,6.626,6.626,2771.7
+1701555780000,6.625,6.626,6.621,6.622,2593.0
+1701555840000,6.623,6.633,6.622,6.627,2662.6
+1701555900000,6.627,6.646,6.627,6.646,5654.2
+1701555960000,6.646,6.65,6.642,6.642,7498.6
+1701556020000,6.642,6.644,6.638,6.643,4429.4
+1701556080000,6.642,6.647,6.642,6.647,3289.8
+1701556140000,6.645,6.647,6.644,6.647,2253.2
+1701556200000,6.647,6.665,6.647,6.662,8877.2
+1701556260000,6.661,6.665,6.648,6.665,12737.2
+1701556320000,6.665,6.667,6.646,6.65,6357.1
+1701556380000,6.649,6.658,6.646,6.648,6515.3
+1701556440000,6.649,6.654,6.649,6.652,3213.3
+1701556500000,6.653,6.653,6.644,6.648,3318.6
+1701556560000,6.649,6.65,6.641,6.644,2437.7
+1701556620000,6.644,6.646,6.643,6.644,736.4
+1701556680000,6.644,6.649,6.643,6.644,2631.6
+1701556740000,6.643,6.643,6.627,6.628,3204.2
+1701556800000,6.629,6.631,6.618,6.623,3666.4
+1701556860000,6.624,6.625,6.621,6.621,3048.2
+1701556920000,6.621,6.627,6.621,6.626,1586.6
+1701556980000,6.626,6.637,6.624,6.637,9857.1
+1701557040000,6.637,6.638,6.632,6.633,2096.4
+1701557100000,6.633,6.635,6.633,6.635,1038.4
+1701557160000,6.635,6.635,6.627,6.629,11395.2
+1701557220000,6.628,6.628,6.62,6.62,1411.1
+1701557280000,6.62,6.62,6.611,6.611,4143.6
+1701557340000,6.612,6.615,6.61,6.612,4681.8
+1701557400000,6.612,6.613,6.611,6.612,1454.4
+1701557460000,6.613,6.617,6.612,6.614,2710.5
+1701557520000,6.614,6.614,6.587,6.588,13360.2
+1701557580000,6.589,6.601,6.589,6.6,11049.8
+1701557640000,6.6,6.602,6.594,6.602,8445.6
+1701557700000,6.603,6.606,6.598,6.605,4061.9
+1701557760000,6.606,6.606,6.605,6.605,134.8
+1701557820000,6.605,6.611,6.603,6.61,4463.5
+1701557880000,6.609,6.62,6.609,6.619,4700.9
+1701557940000,6.619,6.62,6.609,6.611,3238.3
+1701558000000,6.612,6.634,6.612,6.632,5356.4
+1701558060000,6.632,6.632,6.618,6.623,14670.9
+1701558120000,6.622,6.625,6.617,6.62,4135.0
+1701558180000,6.621,6.625,6.617,6.617,3410.8
+1701558240000,6.618,6.625,6.618,6.624,1479.6
+1701558300000,6.625,6.628,6.614,6.617,6464.7
+1701558360000,6.617,6.623,6.615,6.622,2805.9
+1701558420000,6.622,6.627,6.622,6.626,1642.6
+1701558480000,6.627,6.634,6.627,6.633,3264.4
+1701558540000,6.632,6.636,6.631,6.634,2566.4
+1701558600000,6.635,6.636,6.63,6.636,2992.1
+1701558660000,6.635,6.641,6.635,6.639,2978.0
+1701558720000,6.638,6.642,6.638,6.639,2353.3
+1701558780000,6.639,6.64,6.635,6.635,2051.1
+1701558840000,6.636,6.636,6.63,6.63,1165.6
+1701558900000,6.63,6.641,6.63,6.64,2999.4
+1701558960000,6.64,6.651,6.64,6.647,4493.2
+1701559020000,6.647,6.653,6.645,6.652,2957.7
+1701559080000,6.65,6.65,6.638,6.641,2715.1
+1701559140000,6.642,6.647,6.642,6.644,1581.5
+1701559200000,6.645,6.652,6.645,6.645,1665.5
+1701559260000,6.645,6.649,6.642,6.649,1989.2
+1701559320000,6.648,6.654,6.646,6.652,1672.3
+1701559380000,6.653,6.657,6.643,6.649,8500.8
+1701559440000,6.649,6.67,6.649,6.666,9196.7
+1701559500000,6.664,6.665,6.654,6.656,3899.6
+1701559560000,6.655,6.66,6.649,6.652,3821.5
+1701559620000,6.651,6.659,6.649,6.658,3612.7
+1701559680000,6.658,6.673,6.658,6.67,2488.9
+1701559740000,6.668,6.674,6.663,6.667,4531.9
+1701559800000,6.668,6.67,6.665,6.666,2611.2
+1701559860000,6.664,6.668,6.662,6.665,2722.5
+1701559920000,6.665,6.669,6.664,6.667,1982.7
+1701559980000,6.667,6.675,6.66,6.66,5211.9
+1701560040000,6.661,6.662,6.656,6.66,4380.4
+1701560100000,6.66,6.662,6.644,6.644,9451.3
+1701560160000,6.643,6.657,6.64,6.655,4996.1
+1701560220000,6.655,6.661,6.653,6.659,2435.8
+1701560280000,6.658,6.664,6.658,6.659,5726.7
+1701560340000,6.66,6.661,6.657,6.659,1158.1
+1701560400000,6.66,6.671,6.66,6.666,7275.8
+1701560460000,6.667,6.667,6.664,6.664,2893.0
+1701560520000,6.665,6.667,6.665,6.665,2474.6
+1701560580000,6.664,6.665,6.663,6.664,1044.8
+1701560640000,6.664,6.665,6.66,6.663,1367.0
+1701560700000,6.663,6.664,6.66,6.66,1425.7
+1701560760000,6.66,6.662,6.655,6.662,2789.9
+1701560820000,6.662,6.686,6.662,6.686,4895.7
+1701560880000,6.687,6.7,6.687,6.695,7733.9
+1701560940000,6.695,6.699,6.686,6.688,7887.7
+1701561000000,6.687,6.691,6.679,6.679,3794.0
+1701561060000,6.679,6.694,6.678,6.687,5762.8
+1701561120000,6.686,6.686,6.674,6.674,5178.5
+1701561180000,6.675,6.677,6.67,6.672,4346.9
+1701561240000,6.672,6.676,6.671,6.675,1590.4
+1701561300000,6.674,6.679,6.673,6.676,1848.5
+1701561360000,6.675,6.676,6.665,6.67,5183.8
+1701561420000,6.67,6.677,6.67,6.677,1862.8
+1701561480000,6.677,6.679,6.672,6.676,5366.3
+1701561540000,6.676,6.688,6.676,6.683,6605.3
+1701561600000,6.684,6.684,6.663,6.663,2551.2
+1701561660000,6.664,6.668,6.648,6.648,10255.7
+1701561720000,6.649,6.657,6.647,6.65,4646.7
+1701561780000,6.647,6.648,6.641,6.647,3744.2
+1701561840000,6.647,6.647,6.639,6.643,3069.6
+1701561900000,6.645,6.648,6.642,6.642,3089.4
+1701561960000,6.644,6.645,6.621,6.628,9549.1
+1701562020000,6.628,6.637,6.626,6.634,3882.8
+1701562080000,6.633,6.635,6.621,6.626,6019.8
+1701562140000,6.625,6.628,6.618,6.626,3276.1
+1701562200000,6.627,6.631,6.625,6.625,2698.5
+1701562260000,6.625,6.625,6.611,6.612,7461.6
+1701562320000,6.612,6.615,6.587,6.606,27227.1
+1701562380000,6.606,6.617,6.59,6.614,14302.2
+1701562440000,6.614,6.616,6.606,6.616,8247.0
+1701562500000,6.616,6.628,6.615,6.628,3308.9
+1701562560000,6.629,6.636,6.627,6.634,6459.6
+1701562620000,6.634,6.637,6.63,6.635,3866.7
+1701562680000,6.636,6.643,6.636,6.638,2883.1
+1701562740000,6.639,6.649,6.639,6.646,3827.2
+1701562800000,6.646,6.65,6.645,6.65,2548.5
+1701562860000,6.65,6.65,6.643,6.643,1509.7
+1701562920000,6.643,6.657,6.639,6.656,7853.3
+1701562980000,6.656,6.659,6.64,6.641,3013.8
+1701563040000,6.64,6.64,6.637,6.639,1315.6
+1701563100000,6.639,6.64,6.627,6.629,3566.9
+1701563160000,6.629,6.642,6.628,6.638,2483.8
+1701563220000,6.637,6.637,6.636,6.637,337.7
+1701563280000,6.637,6.639,6.634,6.638,1737.4
+1701563340000,6.638,6.66,6.638,6.655,6081.8
+1701563400000,6.655,6.662,6.654,6.659,5301.3
+1701563460000,6.66,6.668,6.639,6.64,10872.7
+1701563520000,6.639,6.651,6.638,6.651,7914.5
+1701563580000,6.651,6.656,6.65,6.65,6158.8
+1701563640000,6.651,6.661,6.651,6.658,3459.5
+1701563700000,6.658,6.663,6.653,6.653,4433.4
+1701563760000,6.653,6.653,6.642,6.643,3289.6
+1701563820000,6.644,6.649,6.633,6.634,6529.1
+1701563880000,6.635,6.653,6.632,6.653,4431.3
+1701563940000,6.653,6.658,6.652,6.658,4740.2
+1701564000000,6.657,6.664,6.657,6.664,2103.0
+1701564060000,6.665,6.675,6.665,6.675,2286.0
+1701564120000,6.676,6.679,6.669,6.673,5330.0
+1701564180000,6.674,6.68,6.674,6.678,3271.9
+1701564240000,6.679,6.693,6.679,6.687,13572.7
+1701564300000,6.689,6.695,6.687,6.693,4915.2
+1701564360000,6.692,6.693,6.687,6.691,3565.2
+1701564420000,6.692,6.707,6.689,6.705,9595.0
+1701564480000,6.705,6.712,6.697,6.697,7831.8
+1701564540000,6.697,6.697,6.69,6.694,4136.0
+1701564600000,6.691,6.691,6.682,6.683,2708.2
+1701564660000,6.683,6.693,6.682,6.688,5328.4
+1701564720000,6.689,6.69,6.678,6.679,4873.9
+1701564780000,6.678,6.682,6.669,6.682,6480.0
+1701564840000,6.682,6.688,6.679,6.687,2334.8
+1701564900000,6.687,6.696,6.687,6.692,5786.3
+1701564960000,6.691,6.694,6.691,6.694,911.8
+1701565020000,6.695,6.7,6.695,6.7,1863.6
+1701565080000,6.7,6.717,6.7,6.715,2724.4
+1701565140000,6.715,6.719,6.703,6.703,8950.4
+1701565200000,6.702,6.712,6.697,6.697,3824.0
+1701565260000,6.696,6.698,6.692,6.695,4918.7
+1701565320000,6.695,6.697,6.682,6.685,2946.4
+1701565380000,6.685,6.686,6.68,6.68,2394.3
+1701565440000,6.681,6.685,6.677,6.681,2631.8
+1701565500000,6.682,6.693,6.682,6.693,3386.5
+1701565560000,6.692,6.692,6.68,6.68,4615.0
+1701565620000,6.679,6.696,6.678,6.695,1683.0
+1701565680000,6.694,6.694,6.688,6.69,2579.0
+1701565740000,6.692,6.699,6.692,6.697,2851.9
+1701565800000,6.696,6.701,6.696,6.699,2520.6
+1701565860000,6.7,6.713,6.7,6.71,3854.7
+1701565920000,6.711,6.72,6.711,6.719,7259.6
+1701565980000,6.719,6.72,6.702,6.705,8680.9
+1701566040000,6.703,6.706,6.697,6.699,6218.3
+1701566100000,6.699,6.706,6.699,6.705,3429.3
+1701566160000,6.706,6.707,6.698,6.707,2909.8
+1701566220000,6.707,6.731,6.707,6.718,11127.7
+1701566280000,6.718,6.722,6.709,6.715,3965.5
+1701566340000,6.714,6.715,6.702,6.702,3313.6
+1701566400000,6.701,6.701,6.685,6.687,6000.5
+1701566460000,6.689,6.709,6.688,6.708,7141.8
+1701566520000,6.708,6.711,6.704,6.705,5531.0
+1701566580000,6.704,6.711,6.703,6.708,1650.8
+1701566640000,6.709,6.709,6.701,6.701,2867.7
+1701566700000,6.701,6.709,6.7,6.705,5362.3
+1701566760000,6.705,6.705,6.701,6.703,2276.3
+1701566820000,6.703,6.706,6.702,6.703,1020.7
+1701566880000,6.704,6.708,6.701,6.707,1017.8
+1701566940000,6.708,6.71,6.704,6.705,3260.7
+1701567000000,6.705,6.705,6.701,6.702,4432.8
+1701567060000,6.702,6.709,6.701,6.706,1743.5
+1701567120000,6.707,6.718,6.707,6.715,8494.1
+1701567180000,6.716,6.729,6.716,6.729,4263.9
+1701567240000,6.73,6.737,6.73,6.736,4239.1
+1701567300000,6.735,6.737,6.729,6.729,2954.7
+1701567360000,6.73,6.738,6.724,6.724,14440.0
+1701567420000,6.727,6.728,6.712,6.714,6561.4
+1701567480000,6.713,6.713,6.699,6.699,10290.6
+1701567540000,6.699,6.706,6.696,6.699,8666.2
+1701567600000,6.698,6.704,6.691,6.694,5170.9
+1701567660000,6.694,6.696,6.69,6.692,5074.8
+1701567720000,6.693,6.712,6.693,6.705,13715.2
+1701567780000,6.706,6.728,6.704,6.728,5254.5
+1701567840000,6.728,6.737,6.724,6.737,6831.5
+1701567900000,6.737,6.743,6.73,6.741,5345.5
+1701567960000,6.74,6.744,6.733,6.738,6224.8
+1701568020000,6.738,6.743,6.735,6.737,4220.1
+1701568080000,6.737,6.744,6.735,6.74,4956.8
+1701568140000,6.74,6.756,6.738,6.752,12629.0
+1701568200000,6.753,6.756,6.726,6.729,11558.9
+1701568260000,6.729,6.738,6.729,6.738,2522.1
+1701568320000,6.738,6.769,6.738,6.768,13865.3
+1701568380000,6.768,6.778,6.76,6.777,10494.9
+1701568440000,6.777,6.788,6.777,6.787,7581.7
+1701568500000,6.788,6.804,6.785,6.793,17697.9
+1701568560000,6.794,6.815,6.794,6.803,18113.4
+1701568620000,6.803,6.811,6.792,6.794,10828.5
+1701568680000,6.794,6.795,6.784,6.789,7447.6
+1701568740000,6.789,6.811,6.789,6.795,9121.7
+1701568800000,6.794,6.812,6.791,6.809,11303.7
+1701568860000,6.808,6.808,6.79,6.79,8799.6
+1701568920000,6.79,6.795,6.785,6.791,10824.7
+1701568980000,6.791,6.8,6.787,6.798,6393.2
+1701569040000,6.799,6.799,6.767,6.768,5740.1
+1701569100000,6.768,6.776,6.747,6.751,10722.2
+1701569160000,6.75,6.765,6.745,6.765,6632.9
+1701569220000,6.765,6.769,6.76,6.769,5264.7
+1701569280000,6.77,6.771,6.764,6.768,3594.6
+1701569340000,6.768,6.768,6.753,6.755,5068.8
+1701569400000,6.755,6.761,6.747,6.747,5118.3
+1701569460000,6.746,6.755,6.746,6.749,5310.6
+1701569520000,6.747,6.749,6.743,6.745,3817.0
+1701569580000,6.745,6.748,6.742,6.744,3730.6
+1701569640000,6.744,6.758,6.743,6.758,2898.4
+1701569700000,6.757,6.757,6.744,6.745,2298.8
+1701569760000,6.745,6.745,6.742,6.744,1172.9
+1701569820000,6.744,6.745,6.74,6.74,2541.3
+1701569880000,6.741,6.748,6.741,6.747,1670.5
+1701569940000,6.746,6.75,6.744,6.749,2051.3
+1701570000000,6.749,6.757,6.746,6.753,5364.4
+1701570060000,6.752,6.765,6.736,6.743,21220.7
+1701570120000,6.743,6.747,6.734,6.738,8568.4
+1701570180000,6.738,6.744,6.736,6.737,5718.2
+1701570240000,6.736,6.748,6.735,6.745,3564.6
+1701570300000,6.745,6.746,6.739,6.739,2290.7
+1701570360000,6.739,6.743,6.734,6.738,6418.9
+1701570420000,6.738,6.746,6.737,6.737,5257.7
+1701570480000,6.736,6.739,6.733,6.735,1385.2
+1701570540000,6.734,6.737,6.729,6.732,3608.0
+1701570600000,6.732,6.733,6.716,6.719,6254.0
+1701570660000,6.719,6.719,6.714,6.715,2860.7
+1701570720000,6.715,6.749,6.713,6.747,6388.5
+1701570780000,6.747,6.759,6.747,6.755,4995.0
+1701570840000,6.754,6.777,6.75,6.772,6598.1
+1701570900000,6.772,6.776,6.751,6.751,12719.4
+1701570960000,6.751,6.756,6.75,6.751,1338.3
+1701571020000,6.752,6.754,6.751,6.754,2703.9
+1701571080000,6.753,6.764,6.75,6.763,3572.1
+1701571140000,6.763,6.764,6.755,6.757,2841.6
+1701571200000,6.757,6.799,6.755,6.799,16442.7
+1701571260000,6.799,6.812,6.798,6.812,9907.9
+1701571320000,6.812,6.812,6.795,6.806,11998.8
+1701571380000,6.807,6.807,6.8,6.804,5302.2
+1701571440000,6.804,6.813,6.803,6.804,3182.0
+1701571500000,6.804,6.814,6.804,6.813,4786.5
+1701571560000,6.814,6.845,6.814,6.834,32709.8
+1701571620000,6.833,6.845,6.824,6.845,7306.2
+1701571680000,6.843,6.853,6.838,6.851,10333.7
+1701571740000,6.85,6.879,6.842,6.878,24402.6
+1701571800000,6.878,6.883,6.845,6.849,27243.9
+1701571860000,6.85,6.876,6.842,6.876,19262.1
+1701571920000,6.875,6.875,6.823,6.829,26734.2
+1701571980000,6.829,6.837,6.815,6.836,11761.7
+1701572040000,6.836,6.841,6.819,6.821,8562.6
+1701572100000,6.821,6.824,6.792,6.798,12188.6
+1701572160000,6.798,6.802,6.781,6.798,7702.7
+1701572220000,6.797,6.797,6.778,6.781,10748.5
+1701572280000,6.781,6.783,6.744,6.753,18379.9
+1701572340000,6.753,6.758,6.734,6.736,11030.9
+1701572400000,6.736,6.759,6.736,6.752,8517.1
+1701572460000,6.753,6.753,6.723,6.725,10864.6
+1701572520000,6.724,6.727,6.708,6.708,9472.0
+1701572580000,6.708,6.722,6.705,6.713,9153.6
+1701572640000,6.712,6.726,6.71,6.712,6799.9
+1701572700000,6.713,6.714,6.69,6.692,21270.8
+1701572760000,6.693,6.699,6.684,6.686,6669.8
+1701572820000,6.686,6.697,6.677,6.691,22228.1
+1701572880000,6.691,6.693,6.67,6.671,5964.0
+1701572940000,6.67,6.676,6.653,6.663,33742.7
+1701573000000,6.664,6.68,6.663,6.672,9141.0
+1701573060000,6.673,6.676,6.653,6.66,11816.8
+1701573120000,6.66,6.664,6.643,6.658,14497.3
+1701573180000,6.659,6.678,6.641,6.678,34356.2
+1701573240000,6.678,6.684,6.668,6.671,9133.3
+1701573300000,6.669,6.685,6.666,6.682,4259.0
+1701573360000,6.681,6.681,6.66,6.666,7592.7
+1701573420000,6.666,6.669,6.659,6.667,4873.3
+1701573480000,6.668,6.68,6.666,6.668,6765.9
+1701573540000,6.668,6.669,6.664,6.666,3109.2
+1701573600000,6.666,6.673,6.666,6.67,6543.4
+1701573660000,6.669,6.669,6.652,6.657,7140.4
+1701573720000,6.657,6.666,6.653,6.664,9313.8
+1701573780000,6.663,6.666,6.655,6.661,4204.7
+1701573840000,6.661,6.666,6.654,6.656,3523.4
+1701573900000,6.656,6.664,6.654,6.662,3416.9
+1701573960000,6.662,6.664,6.657,6.664,1753.7
+1701574020000,6.664,6.67,6.659,6.663,8013.2
+1701574080000,6.664,6.666,6.661,6.661,2421.5
+1701574140000,6.662,6.662,6.658,6.658,3081.6
+1701574200000,6.659,6.66,6.632,6.633,14596.2
+1701574260000,6.633,6.645,6.633,6.643,3167.8
+1701574320000,6.644,6.655,6.639,6.654,4364.9
+1701574380000,6.654,6.656,6.62,6.626,12868.8
+1701574440000,6.625,6.629,6.602,6.606,15767.0
+1701574500000,6.606,6.622,6.606,6.621,6848.1
+1701574560000,6.621,6.63,6.621,6.63,3795.2
+1701574620000,6.63,6.666,6.63,6.649,23396.0
+1701574680000,6.649,6.652,6.639,6.639,5096.1
+1701574740000,6.64,6.647,6.637,6.642,7621.3
+1701574800000,6.643,6.647,6.632,6.632,9626.2
+1701574860000,6.632,6.639,6.622,6.627,5052.5
+1701574920000,6.627,6.638,6.627,6.637,2662.0
+1701574980000,6.636,6.636,6.628,6.63,2099.8
+1701575040000,6.628,6.629,6.616,6.618,7084.3
+1701575100000,6.619,6.619,6.606,6.618,9406.0
+1701575160000,6.619,6.625,6.61,6.625,5101.7
+1701575220000,6.626,6.65,6.616,6.648,16673.5
+1701575280000,6.648,6.649,6.64,6.648,3195.8
+1701575340000,6.648,6.658,6.646,6.656,5185.4
+1701575400000,6.657,6.658,6.647,6.647,5753.9
+1701575460000,6.646,6.646,6.64,6.642,2472.3
+1701575520000,6.642,6.649,6.642,6.647,1581.5
+1701575580000,6.647,6.647,6.641,6.642,1506.3
+1701575640000,6.642,6.643,6.64,6.643,3117.8
+1701575700000,6.643,6.643,6.634,6.635,723.4
+1701575760000,6.634,6.661,6.632,6.656,10280.6
+1701575820000,6.657,6.659,6.633,6.633,14292.7
+1701575880000,6.634,6.652,6.634,6.645,2726.3
+1701575940000,6.644,6.645,6.637,6.637,3038.1
+1701576000000,6.636,6.647,6.634,6.644,6877.6
+1701576060000,6.644,6.656,6.643,6.655,4191.7
+1701576120000,6.655,6.657,6.651,6.653,2438.2
+1701576180000,6.652,6.652,6.643,6.644,1035.7
+1701576240000,6.645,6.649,6.64,6.641,1493.5
+1701576300000,6.64,6.64,6.621,6.621,11406.7
+1701576360000,6.622,6.63,6.619,6.621,6892.7
+1701576420000,6.621,6.628,6.621,6.626,2161.5
+1701576480000,6.626,6.628,6.62,6.628,3544.5
+1701576540000,6.627,6.632,6.627,6.632,1481.2
+1701576600000,6.631,6.634,6.629,6.634,1099.7
+1701576660000,6.634,6.639,6.633,6.633,5492.8
+1701576720000,6.633,6.634,6.625,6.63,3053.7
+1701576780000,6.629,6.634,6.622,6.622,3682.7
+1701576840000,6.623,6.637,6.623,6.637,1941.1
+1701576900000,6.636,6.636,6.628,6.631,2187.0
+1701576960000,6.631,6.631,6.622,6.622,1718.0
+1701577020000,6.621,6.63,6.62,6.626,2268.2
+1701577080000,6.628,6.63,6.625,6.626,2154.0
+1701577140000,6.627,6.628,6.61,6.612,4746.8
+1701577200000,6.613,6.621,6.61,6.621,4329.8
+1701577260000,6.62,6.62,6.615,6.62,2365.9
+1701577320000,6.621,6.622,6.617,6.622,2210.3
+1701577380000,6.623,6.629,6.623,6.629,2071.1
+1701577440000,6.627,6.635,6.625,6.634,3170.8
+1701577500000,6.633,6.634,6.619,6.62,5574.4
+1701577560000,6.619,6.622,6.613,6.613,4001.0
+1701577620000,6.613,6.613,6.607,6.608,3295.1
+1701577680000,6.608,6.615,6.604,6.614,4406.7
+1701577740000,6.615,6.619,6.614,6.617,2684.0
+1701577800000,6.615,6.628,6.611,6.612,8907.6
+1701577860000,6.612,6.618,6.612,6.617,2858.3
+1701577920000,6.617,6.617,6.607,6.609,3971.3
+1701577980000,6.609,6.611,6.565,6.593,60721.2
+1701578040000,6.592,6.595,6.583,6.583,8023.2
+1701578100000,6.583,6.597,6.583,6.597,9093.1
+1701578160000,6.598,6.602,6.596,6.6,6227.5
+1701578220000,6.599,6.6,6.594,6.596,3259.4
+1701578280000,6.598,6.598,6.591,6.592,2310.0
+1701578340000,6.592,6.594,6.582,6.592,5840.6
+1701578400000,6.593,6.6,6.591,6.599,4043.3
+1701578460000,6.598,6.598,6.59,6.59,2662.3
+1701578520000,6.59,6.591,6.589,6.591,1634.6
+1701578580000,6.591,6.591,6.586,6.588,2053.2
+1701578640000,6.589,6.593,6.588,6.593,1789.6
+1701578700000,6.592,6.595,6.58,6.595,5344.5
+1701578760000,6.594,6.599,6.593,6.598,3644.0
+1701578820000,6.598,6.608,6.597,6.608,4097.8
+1701578880000,6.608,6.608,6.586,6.594,6577.2
+1701578940000,6.594,6.601,6.594,6.601,3411.1
+1701579000000,6.602,6.604,6.597,6.598,1823.3
+1701579060000,6.597,6.6,6.593,6.6,5556.7
+1701579120000,6.599,6.599,6.598,6.599,1502.1
+1701579180000,6.598,6.599,6.594,6.595,1815.8
+1701579240000,6.594,6.596,6.587,6.587,1874.4
+1701579300000,6.588,6.595,6.588,6.595,1326.2
+1701579360000,6.597,6.597,6.58,6.582,2382.1
+1701579420000,6.583,6.588,6.579,6.588,2137.5
+1701579480000,6.587,6.587,6.573,6.58,6243.4
+1701579540000,6.58,6.587,6.58,6.581,3057.4
+1701579600000,6.582,6.589,6.577,6.589,2832.9
+1701579660000,6.588,6.59,6.586,6.587,2420.3
+1701579720000,6.587,6.587,6.582,6.587,1418.2
+1701579780000,6.587,6.587,6.57,6.57,2417.9
+1701579840000,6.571,6.579,6.556,6.568,17830.8
+1701579900000,6.569,6.573,6.556,6.559,10153.7
+1701579960000,6.559,6.562,6.55,6.555,19406.5
+1701580020000,6.554,6.565,6.55,6.564,22577.1
+1701580080000,6.564,6.564,6.55,6.559,9454.6
+1701580140000,6.56,6.56,6.55,6.553,6104.0
+1701580200000,6.552,6.553,6.543,6.552,9367.3
+1701580260000,6.552,6.566,6.552,6.566,3169.7
+1701580320000,6.566,6.574,6.566,6.573,1329.3
+1701580380000,6.574,6.583,6.574,6.582,7571.0
+1701580440000,6.581,6.581,6.571,6.571,3565.3
+1701580500000,6.57,6.57,6.559,6.559,1707.5
+1701580560000,6.56,6.562,6.555,6.556,2109.6
+1701580620000,6.557,6.563,6.556,6.563,4529.7
+1701580680000,6.563,6.568,6.561,6.568,2646.4
+1701580740000,6.569,6.569,6.561,6.565,1194.1
+1701580800000,6.565,6.573,6.563,6.573,5328.5
+1701580860000,6.574,6.58,6.574,6.579,891.7
+1701580920000,6.578,6.581,6.569,6.569,3307.5
+1701580980000,6.57,6.571,6.568,6.571,1024.9
+1701581040000,6.572,6.575,6.568,6.568,753.2
+1701581100000,6.568,6.585,6.567,6.58,5405.1
+1701581160000,6.581,6.589,6.581,6.584,3838.9
+1701581220000,6.584,6.584,6.578,6.579,1650.8
+1701581280000,6.58,6.58,6.576,6.576,624.8
+1701581340000,6.577,6.579,6.571,6.573,2800.5
+1701581400000,6.574,6.58,6.573,6.58,2991.4
+1701581460000,6.579,6.579,6.575,6.575,1791.9
+1701581520000,6.577,6.58,6.575,6.58,4088.7
+1701581580000,6.579,6.579,6.573,6.575,1319.8
+1701581640000,6.576,6.582,6.576,6.582,3111.1
+1701581700000,6.581,6.581,6.573,6.573,4531.3
+1701581760000,6.572,6.572,6.571,6.571,502.4
+1701581820000,6.571,6.571,6.565,6.565,2457.6
+1701581880000,6.565,6.568,6.557,6.56,2790.9
+1701581940000,6.559,6.565,6.558,6.563,4079.8
+1701582000000,6.562,6.567,6.556,6.556,5533.2
+1701582060000,6.555,6.562,6.555,6.562,1166.9
+1701582120000,6.562,6.563,6.561,6.561,717.5
+1701582180000,6.562,6.566,6.554,6.558,4095.8
+1701582240000,6.555,6.558,6.554,6.558,1598.1
+1701582300000,6.558,6.562,6.556,6.56,2161.2
+1701582360000,6.56,6.563,6.553,6.553,1979.4
+1701582420000,6.553,6.553,6.543,6.55,11586.8
+1701582480000,6.549,6.559,6.546,6.551,4221.6
+1701582540000,6.551,6.554,6.545,6.552,4955.8
+1701582600000,6.553,6.562,6.553,6.562,1318.3
+1701582660000,6.562,6.563,6.551,6.552,2472.0
+1701582720000,6.553,6.56,6.553,6.559,3356.7
+1701582780000,6.559,6.562,6.556,6.559,2987.7
+1701582840000,6.559,6.559,6.552,6.552,1962.3
+1701582900000,6.552,6.556,6.552,6.555,1409.6
+1701582960000,6.555,6.567,6.555,6.565,3926.3
+1701583020000,6.565,6.581,6.565,6.581,5179.4
+1701583080000,6.58,6.59,6.576,6.585,17710.5
+1701583140000,6.585,6.588,6.575,6.584,16648.6
+1701583200000,6.585,6.587,6.575,6.576,3516.3
+1701583260000,6.575,6.583,6.574,6.582,4450.4
+1701583320000,6.582,6.589,6.582,6.586,3475.9
+1701583380000,6.586,6.586,6.575,6.575,4697.0
+1701583440000,6.575,6.575,6.564,6.564,13322.7
+1701583500000,6.564,6.564,6.554,6.554,1490.8
+1701583560000,6.554,6.554,6.549,6.549,5538.2
+1701583620000,6.549,6.558,6.548,6.558,2907.0
+1701583680000,6.558,6.56,6.557,6.559,3412.0
+1701583740000,6.558,6.558,6.554,6.554,3360.8
+1701583800000,6.554,6.561,6.554,6.561,1927.3
+1701583860000,6.56,6.56,6.559,6.559,689.3
+1701583920000,6.559,6.559,6.554,6.554,1849.1
+1701583980000,6.555,6.556,6.551,6.551,2853.9
+1701584040000,6.551,6.552,6.549,6.55,2304.7
+1701584100000,6.551,6.563,6.549,6.563,3095.4
+1701584160000,6.563,6.563,6.558,6.558,2413.8
+1701584220000,6.558,6.563,6.558,6.563,1367.2
+1701584280000,6.563,6.563,6.557,6.557,1440.5
+1701584340000,6.558,6.559,6.55,6.551,1221.4
+1701584400000,6.552,6.555,6.551,6.555,1646.7
+1701584460000,6.554,6.555,6.549,6.55,1754.3
+1701584520000,6.55,6.553,6.55,6.553,355.8
+1701584580000,6.552,6.56,6.552,6.56,1338.8
+1701584640000,6.561,6.567,6.557,6.567,2131.9
+1701584700000,6.567,6.572,6.567,6.57,1318.3
+1701584760000,6.57,6.573,6.567,6.57,3413.3
+1701584820000,6.572,6.578,6.572,6.572,2301.3
+1701584880000,6.572,6.577,6.567,6.577,5100.3
+1701584940000,6.578,6.578,6.569,6.571,2677.9
+1701585000000,6.571,6.577,6.564,6.568,3737.4
+1701585060000,6.568,6.571,6.563,6.563,2134.0
+1701585120000,6.562,6.562,6.558,6.558,1327.0
+1701585180000,6.557,6.557,6.549,6.552,3419.9
+1701585240000,6.552,6.552,6.545,6.548,4495.3
+1701585300000,6.548,6.583,6.544,6.568,43050.5
+1701585360000,6.568,6.584,6.561,6.576,31362.3
+1701585420000,6.576,6.593,6.568,6.577,30830.1
+1701585480000,6.574,6.578,6.568,6.573,9816.1
+1701585540000,6.572,6.582,6.571,6.575,3521.4
+1701585600000,6.576,6.579,6.576,6.578,1581.8
+1701585660000,6.577,6.579,6.576,6.578,1884.0
+1701585720000,6.579,6.58,6.575,6.576,3438.7
+1701585780000,6.577,6.577,6.574,6.574,1156.3
+1701585840000,6.574,6.574,6.566,6.567,2970.3
+1701585900000,6.567,6.567,6.563,6.564,1649.0
+1701585960000,6.565,6.569,6.563,6.568,4538.8
+1701586020000,6.57,6.58,6.568,6.58,1626.8
+1701586080000,6.581,6.581,6.576,6.576,2787.5
+1701586140000,6.577,6.58,6.575,6.576,1183.9
+1701586200000,6.577,6.577,6.556,6.559,3863.1
+1701586260000,6.559,6.559,6.552,6.552,2104.3
+1701586320000,6.551,6.556,6.547,6.556,5707.0
+1701586380000,6.556,6.558,6.546,6.558,4814.7
+1701586440000,6.557,6.564,6.554,6.561,12324.6
+1701586500000,6.561,6.574,6.561,6.574,1913.8
+1701586560000,6.573,6.575,6.57,6.575,857.0
+1701586620000,6.575,6.575,6.571,6.575,1425.5
+1701586680000,6.575,6.575,6.562,6.562,1281.4
+1701586740000,6.562,6.562,6.556,6.562,1900.0
+1701586800000,6.562,6.564,6.548,6.548,2709.1
+1701586860000,6.549,6.558,6.549,6.556,4180.3
+1701586920000,6.556,6.559,6.551,6.558,1340.6
+1701586980000,6.558,6.563,6.558,6.563,1920.1
+1701587040000,6.564,6.57,6.563,6.569,3662.0
+1701587100000,6.569,6.574,6.561,6.566,4565.5
+1701587160000,6.566,6.569,6.556,6.557,3405.3
+1701587220000,6.557,6.558,6.55,6.554,3602.7
+1701587280000,6.554,6.567,6.552,6.567,3570.5
+1701587340000,6.568,6.579,6.568,6.575,7840.7
+1701587400000,6.575,6.575,6.566,6.566,2303.7
+1701587460000,6.567,6.57,6.565,6.565,1506.0
+1701587520000,6.565,6.575,6.561,6.575,3431.1
+1701587580000,6.576,6.589,6.573,6.579,15154.9
+1701587640000,6.579,6.585,6.577,6.584,2089.8
+1701587700000,6.583,6.583,6.577,6.578,2783.4
+1701587760000,6.578,6.58,6.575,6.578,2479.5
+1701587820000,6.576,6.576,6.569,6.574,2535.5
+1701587880000,6.575,6.577,6.57,6.573,2103.1
+1701587940000,6.572,6.575,6.568,6.575,1581.2
+1701588000000,6.575,6.58,6.575,6.575,2149.0
+1701588060000,6.574,6.585,6.573,6.581,5063.5
+1701588120000,6.58,6.584,6.576,6.577,2645.7
+1701588180000,6.578,6.581,6.574,6.58,3327.9
+1701588240000,6.58,6.58,6.569,6.571,11346.4
+1701588300000,6.573,6.586,6.573,6.581,2711.4
+1701588360000,6.582,6.594,6.582,6.594,1275.8
+1701588420000,6.593,6.6,6.59,6.598,3600.3
+1701588480000,6.599,6.612,6.599,6.61,4287.6
+1701588540000,6.609,6.617,6.607,6.611,5760.6
+1701588600000,6.612,6.617,6.611,6.614,5621.1
+1701588660000,6.614,6.619,6.61,6.614,8397.7
+1701588720000,6.614,6.621,6.612,6.621,7704.0
+1701588780000,6.621,6.624,6.614,6.622,5338.8
+1701588840000,6.623,6.625,6.62,6.625,1581.1
+1701588900000,6.623,6.627,6.62,6.62,5734.6
+1701588960000,6.619,6.625,6.611,6.611,4588.0
+1701589020000,6.611,6.63,6.608,6.627,7346.6
+1701589080000,6.626,6.626,6.602,6.612,24924.7
+1701589140000,6.611,6.615,6.607,6.612,3565.7
+1701589200000,6.612,6.612,6.607,6.608,1220.7
+1701589260000,6.608,6.618,6.608,6.618,2255.9
+1701589320000,6.619,6.634,6.617,6.632,3409.0
+1701589380000,6.631,6.636,6.627,6.636,6523.5
+1701589440000,6.636,6.647,6.635,6.647,6198.1
+1701589500000,6.645,6.648,6.633,6.639,8436.9
+1701589560000,6.639,6.648,6.637,6.648,1854.3
+1701589620000,6.647,6.649,6.634,6.648,6436.5
+1701589680000,6.647,6.66,6.645,6.652,3430.6
+1701589740000,6.654,6.664,6.654,6.662,5315.6
+1701589800000,6.662,6.665,6.654,6.658,12027.6
+1701589860000,6.657,6.657,6.641,6.641,6803.6
+1701589920000,6.64,6.647,6.634,6.647,6480.0
+1701589980000,6.648,6.657,6.648,6.657,2172.2
+1701590040000,6.656,6.657,6.652,6.655,3683.0
+1701590100000,6.655,6.655,6.64,6.642,2036.2
+1701590160000,6.642,6.649,6.642,6.648,3532.1
+1701590220000,6.647,6.647,6.64,6.641,1609.2
+1701590280000,6.64,6.64,6.63,6.633,3895.3
+1701590340000,6.634,6.64,6.633,6.64,4600.6
+1701590400000,6.64,6.643,6.633,6.634,4129.5
+1701590460000,6.634,6.634,6.622,6.625,5769.7
+1701590520000,6.624,6.632,6.618,6.621,10249.6
+1701590580000,6.622,6.623,6.608,6.613,12683.6
+1701590640000,6.612,6.62,6.612,6.616,4558.9
+1701590700000,6.616,6.619,6.616,6.616,4898.8
+1701590760000,6.617,6.617,6.602,6.606,4539.6
+1701590820000,6.606,6.61,6.604,6.604,3841.4
+1701590880000,6.605,6.608,6.605,6.606,2435.5
+1701590940000,6.606,6.606,6.594,6.599,5443.8
+1701591000000,6.599,6.604,6.599,6.604,3847.1
+1701591060000,6.606,6.609,6.602,6.602,2892.1
+1701591120000,6.602,6.602,6.596,6.601,5605.2
+1701591180000,6.601,6.611,6.599,6.609,4049.7
+1701591240000,6.609,6.61,6.605,6.607,3038.9
+1701591300000,6.607,6.609,6.602,6.608,3918.8
+1701591360000,6.609,6.61,6.6,6.601,4614.0
+1701591420000,6.602,6.602,6.59,6.598,8062.4
+1701591480000,6.598,6.601,6.592,6.592,3388.8
+1701591540000,6.591,6.599,6.589,6.597,3180.3
+1701591600000,6.597,6.605,6.596,6.602,3526.7
+1701591660000,6.604,6.609,6.604,6.606,1794.5
+1701591720000,6.605,6.607,6.593,6.6,4748.0
+1701591780000,6.6,6.601,6.593,6.593,1459.5
+1701591840000,6.595,6.596,6.588,6.595,3808.3
+1701591900000,6.593,6.596,6.592,6.596,1911.3
+1701591960000,6.596,6.603,6.591,6.603,3347.1
+1701592020000,6.604,6.605,6.597,6.6,1311.6
+1701592080000,6.599,6.599,6.595,6.599,1746.0
+1701592140000,6.598,6.598,6.59,6.592,1498.3
+1701592200000,6.593,6.595,6.585,6.586,3693.5
+1701592260000,6.585,6.585,6.577,6.582,5688.9
+1701592320000,6.582,6.583,6.58,6.58,1224.1
+1701592380000,6.579,6.582,6.577,6.577,5294.8
+1701592440000,6.577,6.586,6.576,6.585,2264.1
+1701592500000,6.584,6.584,6.563,6.576,9178.8
+1701592560000,6.574,6.581,6.572,6.581,893.9
+1701592620000,6.581,6.581,6.561,6.57,9216.8
+1701592680000,6.57,6.573,6.569,6.573,1660.6
+1701592740000,6.573,6.575,6.569,6.575,839.4
+1701592800000,6.576,6.577,6.565,6.574,3701.0
+1701592860000,6.574,6.578,6.574,6.577,1883.5
+1701592920000,6.578,6.583,6.569,6.583,13431.8
+1701592980000,6.583,6.598,6.583,6.598,6729.4
+1701593040000,6.598,6.602,6.594,6.599,12271.0
+1701593100000,6.598,6.6,6.596,6.6,1863.4
+1701593160000,6.599,6.599,6.586,6.587,2772.6
+1701593220000,6.587,6.589,6.583,6.585,2062.6
+1701593280000,6.584,6.584,6.575,6.578,6667.0
+1701593340000,6.578,6.595,6.574,6.593,23310.6
+1701593400000,6.592,6.6,6.587,6.6,8410.4
+1701593460000,6.6,6.611,6.599,6.606,9414.2
+1701593520000,6.605,6.605,6.599,6.603,14349.7
+1701593580000,6.603,6.616,6.603,6.614,5181.7
+1701593640000,6.613,6.619,6.613,6.618,5299.9
+1701593700000,6.619,6.636,6.616,6.618,29214.0
+1701593760000,6.619,6.62,6.61,6.612,2429.9
+1701593820000,6.613,6.617,6.606,6.609,14489.6
+1701593880000,6.609,6.609,6.606,6.607,2860.9
+1701593940000,6.607,6.621,6.606,6.613,12754.8
+1701594000000,6.613,6.62,6.609,6.618,4714.0
+1701594060000,6.618,6.62,6.613,6.614,7970.7
+1701594120000,6.614,6.622,6.612,6.612,2993.3
+1701594180000,6.612,6.614,6.61,6.611,3195.7
+1701594240000,6.611,6.611,6.598,6.599,4585.7
+1701594300000,6.599,6.604,6.598,6.602,5151.6
+1701594360000,6.603,6.603,6.598,6.598,787.1
+1701594420000,6.597,6.6,6.596,6.599,1986.6
+1701594480000,6.6,6.607,6.596,6.605,2319.0
+1701594540000,6.605,6.61,6.604,6.608,785.8
+1701594600000,6.609,6.615,6.606,6.615,1230.4
+1701594660000,6.615,6.626,6.615,6.626,8725.3
+1701594720000,6.627,6.631,6.624,6.625,4233.6
+1701594780000,6.624,6.624,6.613,6.613,4085.2
+1701594840000,6.613,6.616,6.608,6.615,16036.9
+1701594900000,6.614,6.616,6.608,6.612,3416.2
+1701594960000,6.613,6.618,6.611,6.617,2458.3
+1701595020000,6.616,6.622,6.616,6.621,983.2
+1701595080000,6.621,6.633,6.617,6.633,5535.4
+1701595140000,6.631,6.634,6.63,6.632,1528.3
+1701595200000,6.631,6.638,6.631,6.634,9462.2
+1701595260000,6.635,6.639,6.624,6.624,10204.2
+1701595320000,6.625,6.635,6.625,6.634,8655.1
+1701595380000,6.635,6.651,6.635,6.648,6933.1
+1701595440000,6.647,6.65,6.642,6.65,4559.6
+1701595500000,6.65,6.66,6.65,6.651,13396.5
+1701595560000,6.651,6.651,6.638,6.644,5726.9
+1701595620000,6.644,6.659,6.641,6.654,7968.8
+1701595680000,6.653,6.654,6.648,6.65,5848.9
+1701595740000,6.65,6.652,6.646,6.647,4803.9
+1701595800000,6.646,6.656,6.643,6.651,5830.9
+1701595860000,6.651,6.656,6.623,6.635,28412.2
+1701595920000,6.634,6.634,6.619,6.62,2994.5
+1701595980000,6.62,6.629,6.617,6.629,7246.7
+1701596040000,6.63,6.646,6.63,6.646,1933.1
+1701596100000,6.646,6.653,6.646,6.652,8638.6
+1701596160000,6.653,6.653,6.645,6.65,8575.7
+1701596220000,6.65,6.655,6.65,6.65,3339.3
+1701596280000,6.649,6.649,6.636,6.636,2067.3
+1701596340000,6.637,6.638,6.633,6.635,2765.7
+1701596400000,6.634,6.638,6.632,6.635,3322.6
+1701596460000,6.634,6.641,6.634,6.641,6753.5
+1701596520000,6.641,6.659,6.638,6.658,5744.1
+1701596580000,6.658,6.669,6.656,6.667,13572.9
+1701596640000,6.667,6.672,6.66,6.664,9979.6
+1701596700000,6.664,6.671,6.655,6.655,7257.8
+1701596760000,6.655,6.658,6.651,6.651,1992.1
+1701596820000,6.65,6.65,6.643,6.644,4726.5
+1701596880000,6.643,6.66,6.643,6.66,4904.3
+1701596940000,6.658,6.674,6.658,6.667,9402.7
+1701597000000,6.669,6.675,6.661,6.67,8585.6
+1701597060000,6.67,6.677,6.67,6.676,8048.7
+1701597120000,6.675,6.676,6.663,6.665,10565.8
+1701597180000,6.664,6.667,6.657,6.667,10330.5
+1701597240000,6.668,6.676,6.659,6.674,13395.8
+1701597300000,6.673,6.689,6.672,6.683,10812.1
+1701597360000,6.683,6.695,6.676,6.69,9119.3
+1701597420000,6.691,6.706,6.689,6.705,10727.0
+1701597480000,6.704,6.707,6.7,6.703,8178.5
+1701597540000,6.703,6.704,6.697,6.703,17573.9
+1701597600000,6.703,6.705,6.681,6.693,34999.4
+1701597660000,6.693,6.704,6.68,6.681,13988.4
+1701597720000,6.681,6.698,6.681,6.698,4711.4
+1701597780000,6.699,6.702,6.698,6.698,3319.3
+1701597840000,6.698,6.706,6.691,6.701,11587.7
+1701597900000,6.7,6.718,6.7,6.718,12088.5
+1701597960000,6.718,6.737,6.718,6.737,20865.3
+1701598020000,6.736,6.761,6.736,6.759,20268.4
+1701598080000,6.76,6.766,6.752,6.761,14512.8
+1701598140000,6.761,6.765,6.738,6.752,16872.7
+1701598200000,6.753,6.754,6.724,6.729,12624.2
+1701598260000,6.729,6.736,6.727,6.73,5538.4
+1701598320000,6.729,6.731,6.717,6.719,13140.4
+1701598380000,6.72,6.735,6.72,6.733,5498.9
+1701598440000,6.734,6.734,6.721,6.731,6254.5
+1701598500000,6.729,6.759,6.719,6.747,24700.4
+1701598560000,6.747,6.754,6.743,6.75,3038.2
+1701598620000,6.751,6.758,6.738,6.738,10480.4
+1701598680000,6.738,6.738,6.691,6.697,15684.1
+1701598740000,6.698,6.703,6.692,6.699,10808.5
+1701598800000,6.7,6.714,6.699,6.711,9637.8
+1701598860000,6.71,6.736,6.709,6.733,7712.3
+1701598920000,6.733,6.747,6.723,6.745,5820.5
+1701598980000,6.746,6.762,6.746,6.753,12109.5
+1701599040000,6.755,6.762,6.746,6.753,14180.1
+1701599100000,6.754,6.756,6.729,6.733,10338.8
+1701599160000,6.734,6.745,6.727,6.743,14377.4
+1701599220000,6.742,6.742,6.726,6.728,6538.2
+1701599280000,6.728,6.743,6.726,6.736,5255.2
+1701599340000,6.736,6.752,6.736,6.744,5110.2
+1701599400000,6.744,6.744,6.714,6.717,15247.3
+1701599460000,6.717,6.722,6.715,6.716,6269.1
+1701599520000,6.716,6.734,6.716,6.734,11786.9
+1701599580000,6.735,6.752,6.73,6.749,8883.9
+1701599640000,6.749,6.774,6.748,6.772,13331.4
+1701599700000,6.771,6.778,6.758,6.768,11272.3
+1701599760000,6.768,6.768,6.753,6.755,9403.7
+1701599820000,6.754,6.76,6.749,6.76,4191.3
+1701599880000,6.76,6.764,6.756,6.76,3662.4
+1701599940000,6.762,6.767,6.762,6.764,2490.8
+1701600000000,6.763,6.764,6.744,6.745,4577.9
+1701600060000,6.745,6.75,6.736,6.738,10115.6
+1701600120000,6.737,6.739,6.731,6.734,6735.1
+1701600180000,6.734,6.742,6.734,6.74,2691.9
+1701600240000,6.741,6.743,6.74,6.74,1618.4
+1701600300000,6.741,6.743,6.721,6.729,5654.4
+1701600360000,6.73,6.738,6.726,6.726,2320.3
+1701600420000,6.726,6.726,6.716,6.723,5435.8
+1701600480000,6.722,6.722,6.709,6.716,10711.7
+1701600540000,6.717,6.718,6.704,6.711,4537.7
+1701600600000,6.712,6.715,6.697,6.7,5361.3
+1701600660000,6.699,6.705,6.694,6.705,6697.7
+1701600720000,6.705,6.71,6.7,6.705,6818.6
+1701600780000,6.705,6.725,6.705,6.725,8739.6
+1701600840000,6.726,6.737,6.715,6.715,6780.4
+1701600900000,6.715,6.723,6.71,6.71,7434.8
+1701600960000,6.709,6.711,6.704,6.704,6852.7
+1701601020000,6.703,6.709,6.702,6.708,3077.2
+1701601080000,6.709,6.725,6.703,6.703,12663.0
+1701601140000,6.702,6.706,6.699,6.702,7727.4
+1701601200000,6.702,6.705,6.675,6.68,19894.3
+1701601260000,6.68,6.687,6.676,6.687,6335.5
+1701601320000,6.686,6.703,6.686,6.701,14547.2
+1701601380000,6.7,6.711,6.695,6.708,5400.5
+1701601440000,6.708,6.708,6.681,6.682,14691.5
+1701601500000,6.683,6.694,6.683,6.69,4051.3
+1701601560000,6.69,6.693,6.684,6.69,5570.9
+1701601620000,6.691,6.693,6.66,6.677,13041.4
+1701601680000,6.676,6.676,6.662,6.665,6800.4
+1701601740000,6.666,6.672,6.652,6.66,14456.4
+1701601800000,6.659,6.672,6.653,6.672,5227.4
+1701601860000,6.671,6.672,6.659,6.665,7777.2
+1701601920000,6.666,6.667,6.662,6.667,2752.1
+1701601980000,6.666,6.668,6.653,6.656,7851.4
+1701602040000,6.653,6.659,6.632,6.641,28831.9
+1701602100000,6.64,6.653,6.64,6.653,11487.9
+1701602160000,6.653,6.659,6.636,6.659,7786.6
+1701602220000,6.659,6.665,6.643,6.647,18903.4
+1701602280000,6.648,6.648,6.639,6.642,5508.6
+1701602340000,6.642,6.645,6.641,6.643,2000.3
+1701602400000,6.643,6.643,6.625,6.625,9187.7
+1701602460000,6.626,6.638,6.622,6.626,10194.4
+1701602520000,6.626,6.66,6.626,6.653,31062.0
+1701602580000,6.654,6.657,6.643,6.644,3560.3
+1701602640000,6.643,6.646,6.638,6.642,3910.3
+1701602700000,6.64,6.64,6.625,6.634,9399.6
+1701602760000,6.634,6.634,6.627,6.629,3102.7
+1701602820000,6.629,6.631,6.588,6.602,31703.6
+1701602880000,6.601,6.62,6.576,6.618,27239.6
+1701602940000,6.616,6.616,6.598,6.599,10524.9
+1701603000000,6.6,6.611,6.6,6.61,6261.5
+1701603060000,6.61,6.619,6.602,6.615,15290.8
+1701603120000,6.615,6.636,6.614,6.636,4197.2
+1701603180000,6.636,6.646,6.635,6.641,7503.3
+1701603240000,6.641,6.648,6.637,6.648,9340.5
+1701603300000,6.647,6.655,6.637,6.65,16601.1
+1701603360000,6.65,6.654,6.64,6.64,3954.1
+1701603420000,6.639,6.642,6.632,6.636,6905.6
+1701603480000,6.635,6.635,6.625,6.63,6213.5
+1701603540000,6.63,6.638,6.63,6.631,2685.8
+1701603600000,6.631,6.632,6.622,6.624,3334.3
+1701603660000,6.624,6.627,6.611,6.623,6881.2
+1701603720000,6.623,6.629,6.618,6.622,4880.8
+1701603780000,6.622,6.622,6.617,6.621,1906.5
+1701603840000,6.621,6.624,6.618,6.618,2467.3
+1701603900000,6.618,6.621,6.615,6.621,1797.1
+1701603960000,6.62,6.622,6.618,6.619,1412.7
+1701604020000,6.619,6.62,6.592,6.592,9731.0
+1701604080000,6.593,6.599,6.589,6.593,21115.8
+1701604140000,6.594,6.599,6.591,6.597,6947.3
+1701604200000,6.597,6.615,6.597,6.613,4672.6
+1701604260000,6.613,6.615,6.605,6.606,6572.4
+1701604320000,6.606,6.611,6.601,6.601,10316.0
+1701604380000,6.601,6.617,6.597,6.609,7582.4
+1701604440000,6.61,6.61,6.598,6.6,5885.0
+1701604500000,6.599,6.602,6.596,6.6,13135.0
+1701604560000,6.601,6.625,6.601,6.625,9008.3
+1701604620000,6.624,6.634,6.624,6.633,4060.6
+1701604680000,6.633,6.639,6.632,6.639,3663.3
+1701604740000,6.639,6.642,6.634,6.635,12294.5
+1701604800000,6.634,6.634,6.612,6.614,15729.4
+1701604860000,6.613,6.621,6.608,6.608,5130.1
+1701604920000,6.609,6.614,6.603,6.603,3276.3
+1701604980000,6.602,6.602,6.597,6.598,3156.4
+1701605040000,6.599,6.605,6.598,6.605,3719.2
+1701605100000,6.606,6.61,6.604,6.604,3174.1
+1701605160000,6.604,6.608,6.603,6.604,3391.0
+1701605220000,6.604,6.612,6.604,6.611,1751.6
+1701605280000,6.612,6.616,6.608,6.61,3369.2
+1701605340000,6.611,6.611,6.598,6.599,3919.6
+1701605400000,6.599,6.609,6.598,6.606,3168.8
+1701605460000,6.606,6.612,6.606,6.607,3460.2
+1701605520000,6.607,6.615,6.604,6.612,4845.1
+1701605580000,6.611,6.611,6.602,6.605,9055.0
+1701605640000,6.605,6.617,6.604,6.617,8529.2
+1701605700000,6.616,6.617,6.611,6.612,2198.4
+1701605760000,6.613,6.618,6.604,6.618,4333.0
+1701605820000,6.618,6.62,6.611,6.62,6059.9
+1701605880000,6.62,6.62,6.612,6.615,1077.2
+1701605940000,6.615,6.615,6.612,6.614,960.4
+1701606000000,6.613,6.615,6.61,6.613,4296.6
+1701606060000,6.612,6.622,6.61,6.621,17094.8
+1701606120000,6.621,6.627,6.619,6.625,3170.3
+1701606180000,6.625,6.627,6.615,6.616,4966.1
+1701606240000,6.616,6.616,6.607,6.607,2908.3
+1701606300000,6.607,6.608,6.6,6.604,6663.6
+1701606360000,6.604,6.606,6.601,6.604,2464.7
+1701606420000,6.605,6.605,6.598,6.602,2344.9
+1701606480000,6.602,6.609,6.601,6.607,5333.9
+1701606540000,6.607,6.61,6.603,6.606,4752.8
+1701606600000,6.608,6.61,6.595,6.596,6461.9
+1701606660000,6.595,6.599,6.591,6.596,5075.5
+1701606720000,6.595,6.595,6.585,6.585,6207.2
+1701606780000,6.584,6.586,6.577,6.586,6406.4
+1701606840000,6.586,6.586,6.581,6.585,5307.0
+1701606900000,6.584,6.585,6.57,6.57,9642.4
+1701606960000,6.57,6.573,6.566,6.57,14488.8
+1701607020000,6.57,6.577,6.561,6.565,7817.5
+1701607080000,6.565,6.568,6.554,6.565,8252.7
+1701607140000,6.565,6.587,6.561,6.571,25422.2
+1701607200000,6.571,6.579,6.557,6.563,13962.3
+1701607260000,6.561,6.563,6.553,6.559,7997.2
+1701607320000,6.56,6.564,6.557,6.558,4089.9
+1701607380000,6.559,6.564,6.55,6.557,7425.9
+1701607440000,6.556,6.557,6.541,6.547,12096.5
+1701607500000,6.547,6.55,6.515,6.524,33787.8
+1701607560000,6.523,6.525,6.455,6.499,119035.3
+1701607620000,6.499,6.5,6.462,6.496,27610.0
+1701607680000,6.496,6.514,6.494,6.507,30712.2
+1701607740000,6.506,6.51,6.484,6.5,24881.9
+1701607800000,6.494,6.494,6.48,6.486,14975.1
+1701607860000,6.485,6.508,6.481,6.486,29903.4
+1701607920000,6.486,6.49,6.443,6.456,71137.2
+1701607980000,6.456,6.476,6.423,6.475,51196.4
+1701608040000,6.474,6.474,6.446,6.451,21130.7
+1701608100000,6.452,6.457,6.44,6.45,21324.6
+1701608160000,6.45,6.457,6.431,6.439,20958.7
+1701608220000,6.439,6.457,6.439,6.449,15837.2
+1701608280000,6.45,6.465,6.446,6.465,11085.6
+1701608340000,6.465,6.473,6.458,6.458,25829.9
+1701608400000,6.458,6.46,6.443,6.444,21811.4
+1701608460000,6.444,6.468,6.444,6.466,10910.9
+1701608520000,6.465,6.486,6.451,6.486,16632.1
+1701608580000,6.485,6.493,6.482,6.486,20575.5
+1701608640000,6.486,6.491,6.48,6.482,7185.1
+1701608700000,6.482,6.483,6.467,6.483,19370.0
+1701608760000,6.482,6.506,6.478,6.506,12860.8
+1701608820000,6.505,6.508,6.499,6.502,14316.8
+1701608880000,6.504,6.518,6.504,6.51,16028.4
+1701608940000,6.508,6.517,6.506,6.514,9038.4
+1701609000000,6.513,6.515,6.504,6.514,12307.0
+1701609060000,6.513,6.535,6.511,6.518,15067.3
+1701609120000,6.518,6.52,6.502,6.506,13236.6
+1701609180000,6.506,6.511,6.504,6.504,12121.8
+1701609240000,6.503,6.504,6.498,6.503,6348.0
+1701609300000,6.502,6.509,6.487,6.497,19565.3
+1701609360000,6.497,6.507,6.494,6.505,2296.0
+1701609420000,6.505,6.512,6.505,6.507,6597.2
+1701609480000,6.508,6.508,6.5,6.504,5970.2
+1701609540000,6.505,6.513,6.505,6.509,4771.5
+1701609600000,6.51,6.514,6.506,6.511,5559.1
+1701609660000,6.512,6.517,6.512,6.514,3123.8
+1701609720000,6.514,6.523,6.514,6.521,3990.8
+1701609780000,6.522,6.534,6.522,6.533,5203.6
+1701609840000,6.533,6.542,6.531,6.539,5994.2
+1701609900000,6.539,6.544,6.534,6.537,8918.7
+1701609960000,6.537,6.542,6.532,6.538,5452.1
+1701610020000,6.538,6.54,6.536,6.538,2397.9
+1701610080000,6.538,6.544,6.535,6.542,4694.4
+1701610140000,6.542,6.542,6.534,6.534,2599.5
+1701610200000,6.535,6.543,6.531,6.543,4169.5
+1701610260000,6.542,6.545,6.535,6.535,4811.9
+1701610320000,6.536,6.541,6.523,6.523,4292.8
+1701610380000,6.524,6.525,6.518,6.524,7045.8
+1701610440000,6.524,6.53,6.522,6.527,5350.8
+1701610500000,6.527,6.527,6.517,6.519,9487.6
+1701610560000,6.519,6.519,6.512,6.515,4711.9
+1701610620000,6.516,6.523,6.513,6.52,6678.9
+1701610680000,6.521,6.525,6.517,6.522,3592.7
+1701610740000,6.522,6.527,6.521,6.524,11062.6
+1701610800000,6.524,6.528,6.513,6.514,4290.4
+1701610860000,6.511,6.511,6.501,6.505,7134.8
+1701610920000,6.506,6.514,6.5,6.5,7580.7
+1701610980000,6.501,6.502,6.491,6.498,5247.7
+1701611040000,6.497,6.5,6.483,6.5,8972.9
+1701611100000,6.5,6.505,6.497,6.499,7301.7
+1701611160000,6.498,6.5,6.466,6.481,21235.5
+1701611220000,6.48,6.48,6.468,6.478,7294.4
+1701611280000,6.478,6.479,6.466,6.473,7855.3
+1701611340000,6.472,6.476,6.465,6.475,6431.6
+1701611400000,6.474,6.495,6.474,6.495,7880.5
+1701611460000,6.496,6.505,6.488,6.49,6426.6
+1701611520000,6.491,6.491,6.48,6.484,9412.6
+1701611580000,6.483,6.489,6.476,6.478,15410.9
+1701611640000,6.479,6.482,6.464,6.464,10424.5
+1701611700000,6.464,6.465,6.453,6.459,9108.0
+1701611760000,6.46,6.46,6.438,6.449,34773.1
+1701611820000,6.448,6.456,6.443,6.449,19347.0
+1701611880000,6.448,6.462,6.444,6.461,12120.1
+1701611940000,6.461,6.469,6.461,6.463,8035.9
+1701612000000,6.463,6.486,6.462,6.485,16177.3
+1701612060000,6.486,6.497,6.486,6.494,22922.8
+1701612120000,6.495,6.497,6.484,6.49,7442.6
+1701612180000,6.491,6.493,6.477,6.478,4611.1
+1701612240000,6.477,6.489,6.466,6.466,4331.8
+1701612300000,6.466,6.475,6.465,6.468,3926.6
+1701612360000,6.467,6.47,6.447,6.449,20791.6
+1701612420000,6.45,6.452,6.441,6.447,5039.4
+1701612480000,6.447,6.447,6.417,6.422,16685.6
+1701612540000,6.421,6.423,6.379,6.406,78089.0
+1701612600000,6.406,6.424,6.405,6.424,24017.9
+1701612660000,6.424,6.432,6.416,6.422,10383.9
+1701612720000,6.422,6.425,6.417,6.424,9298.5
+1701612780000,6.425,6.427,6.417,6.423,12046.2
+1701612840000,6.422,6.424,6.413,6.422,15461.0
+1701612900000,6.42,6.434,6.416,6.432,4042.0
+1701612960000,6.432,6.437,6.397,6.398,15165.9
+1701613020000,6.398,6.403,6.38,6.403,20901.0
+1701613080000,6.403,6.413,6.402,6.404,11614.5
+1701613140000,6.405,6.42,6.405,6.418,7037.3
+1701613200000,6.417,6.433,6.415,6.426,17369.2
+1701613260000,6.427,6.436,6.416,6.432,9518.1
+1701613320000,6.43,6.432,6.425,6.432,3843.8
+1701613380000,6.432,6.432,6.419,6.419,5055.6
+1701613440000,6.418,6.426,6.411,6.413,5512.0
+1701613500000,6.412,6.412,6.397,6.405,8706.4
+1701613560000,6.406,6.42,6.406,6.42,5882.2
+1701613620000,6.421,6.434,6.417,6.433,6099.8
+1701613680000,6.433,6.434,6.427,6.432,4813.9
+1701613740000,6.432,6.439,6.43,6.43,3927.3
+1701613800000,6.431,6.442,6.429,6.439,7836.1
+1701613860000,6.439,6.441,6.432,6.435,3933.6
+1701613920000,6.436,6.457,6.436,6.454,8854.4
+1701613980000,6.455,6.464,6.453,6.454,10672.0
+1701614040000,6.453,6.457,6.443,6.446,5316.7
+1701614100000,6.445,6.445,6.436,6.442,7241.6
+1701614160000,6.441,6.445,6.434,6.435,11454.9
+1701614220000,6.436,6.441,6.432,6.441,6765.1
+1701614280000,6.441,6.447,6.436,6.446,10777.3
+1701614340000,6.446,6.453,6.443,6.448,8137.6
+1701614400000,6.449,6.463,6.446,6.462,7801.0
+1701614460000,6.461,6.463,6.439,6.44,10540.1
+1701614520000,6.441,6.458,6.441,6.452,11633.6
+1701614580000,6.452,6.456,6.445,6.447,3370.8
+1701614640000,6.447,6.459,6.446,6.459,3978.4
+1701614700000,6.458,6.459,6.452,6.455,2629.5
+1701614760000,6.455,6.457,6.449,6.452,2607.6
+1701614820000,6.451,6.455,6.449,6.45,3023.6
+1701614880000,6.45,6.45,6.427,6.429,6514.9
+1701614940000,6.43,6.431,6.425,6.43,2491.8
+1701615000000,6.429,6.441,6.427,6.428,13269.2
+1701615060000,6.429,6.45,6.429,6.445,4702.0
+1701615120000,6.445,6.455,6.444,6.451,5588.2
+1701615180000,6.452,6.469,6.439,6.456,37975.9
+1701615240000,6.455,6.477,6.454,6.456,30469.3
+1701615300000,6.454,6.466,6.445,6.466,50660.0
+1701615360000,6.466,6.481,6.453,6.474,19295.8
+1701615420000,6.474,6.482,6.465,6.468,25098.5
+1701615480000,6.468,6.471,6.458,6.459,12512.4
+1701615540000,6.458,6.475,6.455,6.46,17773.7
+1701615600000,6.459,6.467,6.454,6.467,32717.8
+1701615660000,6.467,6.469,6.447,6.454,53408.2
+1701615720000,6.453,6.462,6.444,6.447,7074.6
+1701615780000,6.446,6.461,6.445,6.446,13682.6
+1701615840000,6.447,6.453,6.444,6.451,4363.4
+1701615900000,6.45,6.452,6.443,6.443,7401.0
+1701615960000,6.444,6.475,6.444,6.465,38404.8
+1701616020000,6.464,6.469,6.458,6.462,4770.2
+1701616080000,6.46,6.481,6.459,6.466,41019.5
+1701616140000,6.465,6.465,6.454,6.454,13212.1
+1701616200000,6.455,6.487,6.455,6.482,47223.6
+1701616260000,6.482,6.489,6.476,6.484,19089.9
+1701616320000,6.483,6.5,6.48,6.496,50278.1
+1701616380000,6.495,6.496,6.486,6.486,7125.5
+1701616440000,6.485,6.485,6.476,6.476,2707.9
+1701616500000,6.476,6.477,6.45,6.451,4164.1
+1701616560000,6.45,6.473,6.447,6.467,5940.9
+1701616620000,6.467,6.478,6.456,6.456,8071.1
+1701616680000,6.457,6.473,6.449,6.45,16973.1
+1701616740000,6.45,6.456,6.437,6.452,24587.8
+1701616800000,6.451,6.46,6.442,6.455,16157.2
+1701616860000,6.455,6.457,6.44,6.445,21145.6
+1701616920000,6.444,6.454,6.437,6.44,16949.6
+1701616980000,6.439,6.458,6.436,6.444,21445.1
+1701617040000,6.441,6.441,6.414,6.418,40275.1
+1701617100000,6.418,6.424,6.41,6.422,14098.9
+1701617160000,6.423,6.432,6.42,6.432,8553.8
+1701617220000,6.433,6.435,6.425,6.432,9130.5
+1701617280000,6.433,6.45,6.419,6.45,20899.9
+1701617340000,6.449,6.454,6.425,6.431,17894.9
+1701617400000,6.432,6.47,6.427,6.467,24152.7
+1701617460000,6.468,6.469,6.45,6.459,13305.5
+1701617520000,6.459,6.478,6.454,6.472,47122.7
+1701617580000,6.474,6.477,6.449,6.459,28593.9
+1701617640000,6.46,6.472,6.442,6.444,14739.4
+1701617700000,6.445,6.454,6.438,6.453,17073.0
+1701617760000,6.452,6.458,6.451,6.458,1478.5
+1701617820000,6.458,6.462,6.453,6.462,4887.2
+1701617880000,6.462,6.466,6.46,6.464,1450.4
+1701617940000,6.464,6.468,6.463,6.463,3205.9
+1701618000000,6.463,6.466,6.457,6.466,7191.9
+1701618060000,6.466,6.466,6.457,6.462,2505.5
+1701618120000,6.462,6.47,6.459,6.469,3704.7
+1701618180000,6.469,6.469,6.462,6.464,1880.8
+1701618240000,6.464,6.471,6.463,6.468,3952.8
+1701618300000,6.467,6.47,6.465,6.468,1580.2
+1701618360000,6.47,6.477,6.469,6.474,4736.2
+1701618420000,6.474,6.474,6.46,6.46,3611.2
+1701618480000,6.46,6.492,6.458,6.467,38645.3
+1701618540000,6.467,6.476,6.459,6.461,21592.6
+1701618600000,6.461,6.466,6.454,6.456,22766.9
+1701618660000,6.456,6.458,6.438,6.45,21618.4
+1701618720000,6.451,6.453,6.436,6.445,16636.3
+1701618780000,6.446,6.462,6.438,6.459,20827.8
+1701618840000,6.461,6.469,6.449,6.463,9451.3
+1701618900000,6.463,6.467,6.46,6.464,10140.3
+1701618960000,6.465,6.473,6.457,6.458,20364.4
+1701619020000,6.459,6.465,6.45,6.458,21025.9
+1701619080000,6.458,6.46,6.452,6.456,2199.2
+1701619140000,6.456,6.456,6.451,6.455,2734.7
+1701619200000,6.453,6.458,6.45,6.45,3743.5
+1701619260000,6.45,6.46,6.449,6.454,6955.5
+1701619320000,6.454,6.458,6.452,6.458,2700.7
+1701619380000,6.459,6.46,6.454,6.457,4938.8
+1701619440000,6.458,6.458,6.454,6.456,2609.7
+1701619500000,6.455,6.456,6.45,6.451,3097.5
+1701619560000,6.453,6.46,6.449,6.449,7560.1
+1701619620000,6.449,6.449,6.44,6.442,4556.3
+1701619680000,6.442,6.443,6.438,6.438,6202.3
+1701619740000,6.439,6.445,6.436,6.443,4367.7
+1701619800000,6.442,6.453,6.441,6.453,5890.6
+1701619860000,6.453,6.454,6.447,6.45,7030.9
+1701619920000,6.451,6.458,6.451,6.456,3751.8
+1701619980000,6.457,6.459,6.455,6.459,4247.8
+1701620040000,6.458,6.466,6.458,6.463,2365.5
+1701620100000,6.463,6.473,6.462,6.471,5732.8
+1701620160000,6.472,6.473,6.464,6.467,2685.6
+1701620220000,6.467,6.474,6.467,6.474,1788.2
+1701620280000,6.474,6.48,6.472,6.479,4478.1
+1701620340000,6.48,6.483,6.48,6.481,3003.6
+1701620400000,6.481,6.487,6.481,6.486,3317.4
+1701620460000,6.485,6.486,6.479,6.479,5530.2
+1701620520000,6.48,6.48,6.469,6.471,6302.7
+1701620580000,6.471,6.475,6.47,6.475,6123.5
+1701620640000,6.474,6.476,6.471,6.476,1977.1
+1701620700000,6.475,6.477,6.472,6.476,5387.3
+1701620760000,6.477,6.483,6.475,6.483,1790.9
+1701620820000,6.483,6.486,6.48,6.486,4179.7
+1701620880000,6.487,6.491,6.483,6.49,2368.2
+1701620940000,6.489,6.491,6.486,6.487,4123.1
+1701621000000,6.487,6.488,6.478,6.478,4582.2
+1701621060000,6.479,6.485,6.477,6.482,5092.7
+1701621120000,6.482,6.486,6.482,6.486,655.0
+1701621180000,6.487,6.489,6.486,6.489,1480.7
+1701621240000,6.488,6.49,6.487,6.49,6272.0
+1701621300000,6.487,6.489,6.48,6.489,4352.3
+1701621360000,6.488,6.488,6.486,6.487,1285.3
+1701621420000,6.488,6.489,6.486,6.486,2194.3
+1701621480000,6.487,6.497,6.487,6.497,3464.3
+1701621540000,6.497,6.5,6.493,6.495,3109.4
+1701621600000,6.496,6.5,6.484,6.485,3548.2
+1701621660000,6.484,6.484,6.481,6.481,1757.1
+1701621720000,6.482,6.483,6.478,6.478,1612.3
+1701621780000,6.478,6.483,6.477,6.482,3060.7
+1701621840000,6.482,6.482,6.478,6.479,2405.4
+1701621900000,6.48,6.482,6.477,6.478,1512.3
+1701621960000,6.478,6.487,6.478,6.487,4851.0
+1701622020000,6.488,6.496,6.488,6.496,2925.0
+1701622080000,6.495,6.501,6.493,6.499,2967.1
+1701622140000,6.498,6.503,6.495,6.502,8556.3
+1701622200000,6.501,6.504,6.499,6.501,5051.7
+1701622260000,6.5,6.501,6.495,6.496,5019.8
+1701622320000,6.497,6.499,6.483,6.483,10046.5
+1701622380000,6.483,6.491,6.482,6.489,4279.6
+1701622440000,6.49,6.497,6.49,6.492,4970.6
+1701622500000,6.491,6.493,6.489,6.493,870.7
+1701622560000,6.492,6.5,6.49,6.493,5719.4
+1701622620000,6.493,6.493,6.487,6.488,2020.0
+1701622680000,6.489,6.492,6.487,6.491,1596.3
+1701622740000,6.492,6.496,6.49,6.49,3629.2
+1701622800000,6.491,6.494,6.469,6.489,22124.6
+1701622860000,6.49,6.5,6.489,6.495,7024.0
+1701622920000,6.493,6.493,6.481,6.485,2068.2
+1701622980000,6.486,6.489,6.483,6.483,3289.5
+1701623040000,6.482,6.482,6.474,6.477,3419.8
+1701623100000,6.476,6.477,6.459,6.46,9378.0
+1701623160000,6.46,6.465,6.459,6.461,5439.8
+1701623220000,6.461,6.468,6.461,6.461,3522.1
+1701623280000,6.461,6.461,6.452,6.458,4259.4
+1701623340000,6.459,6.462,6.458,6.46,1460.8
+1701623400000,6.46,6.466,6.46,6.465,4959.0
+1701623460000,6.464,6.465,6.46,6.463,2997.4
+1701623520000,6.464,6.471,6.464,6.471,2899.4
+1701623580000,6.47,6.47,6.464,6.464,3044.5
+1701623640000,6.464,6.464,6.454,6.458,1908.3
+1701623700000,6.456,6.463,6.453,6.463,3462.6
+1701623760000,6.463,6.465,6.458,6.458,1828.7
+1701623820000,6.459,6.463,6.456,6.463,3304.0
+1701623880000,6.46,6.462,6.455,6.46,3389.1
+1701623940000,6.459,6.466,6.457,6.458,1435.3
+1701624000000,6.459,6.461,6.457,6.459,1705.2
+1701624060000,6.459,6.462,6.458,6.46,1490.9
+1701624120000,6.459,6.466,6.459,6.464,1126.0
+1701624180000,6.463,6.465,6.46,6.465,2206.7
+1701624240000,6.465,6.468,6.457,6.457,1473.3
+1701624300000,6.457,6.459,6.451,6.451,1933.1
+1701624360000,6.45,6.453,6.445,6.446,2563.5
+1701624420000,6.446,6.448,6.445,6.447,751.6
+1701624480000,6.447,6.451,6.447,6.45,1633.5
+1701624540000,6.45,6.45,6.44,6.446,8803.1
+1701624600000,6.446,6.451,6.444,6.451,1900.4
+1701624660000,6.451,6.453,6.446,6.453,2459.7
+1701624720000,6.452,6.455,6.448,6.448,3020.6
+1701624780000,6.448,6.454,6.448,6.454,1924.1
+1701624840000,6.454,6.454,6.451,6.451,1232.9
+1701624900000,6.451,6.455,6.45,6.454,781.7
+1701624960000,6.455,6.456,6.453,6.455,665.4
+1701625020000,6.455,6.455,6.446,6.451,2596.6
+1701625080000,6.45,6.454,6.45,6.451,940.5
+1701625140000,6.451,6.455,6.451,6.455,933.3
+1701625200000,6.455,6.456,6.448,6.449,1437.9
+1701625260000,6.448,6.449,6.445,6.446,1422.4
+1701625320000,6.446,6.446,6.439,6.441,1921.9
+1701625380000,6.44,6.44,6.424,6.427,5196.9
+1701625440000,6.427,6.428,6.41,6.417,9980.1
+1701625500000,6.416,6.419,6.413,6.416,5464.3
+1701625560000,6.416,6.42,6.408,6.419,6980.1
+1701625620000,6.418,6.421,6.417,6.421,2982.7
+1701625680000,6.421,6.423,6.416,6.421,2829.2
+1701625740000,6.423,6.43,6.423,6.429,4239.3
+1701625800000,6.428,6.428,6.425,6.425,837.6
+1701625860000,6.425,6.429,6.425,6.426,1496.7
+1701625920000,6.426,6.436,6.425,6.434,2430.8
+1701625980000,6.434,6.436,6.428,6.436,4318.9
+1701626040000,6.436,6.436,6.432,6.432,334.9
+1701626100000,6.432,6.432,6.428,6.43,780.9
+1701626160000,6.43,6.43,6.427,6.43,673.2
+1701626220000,6.429,6.429,6.426,6.428,693.5
+1701626280000,6.429,6.433,6.428,6.433,1396.4
+1701626340000,6.433,6.435,6.432,6.433,264.9
+1701626400000,6.432,6.436,6.429,6.436,2267.5
+1701626460000,6.437,6.439,6.436,6.438,467.9
+1701626520000,6.438,6.454,6.438,6.45,8553.6
+1701626580000,6.451,6.454,6.447,6.454,1996.8
+1701626640000,6.453,6.453,6.446,6.451,1700.1
+1701626700000,6.452,6.465,6.452,6.464,4773.9
+1701626760000,6.463,6.472,6.459,6.47,2943.8
+1701626820000,6.471,6.471,6.466,6.469,1738.1
+1701626880000,6.471,6.475,6.471,6.475,1943.0
+1701626940000,6.475,6.477,6.472,6.474,2657.4
+1701627000000,6.473,6.476,6.469,6.475,4801.1
+1701627060000,6.474,6.482,6.473,6.48,3066.8
+1701627120000,6.48,6.482,6.478,6.478,2569.8
+1701627180000,6.478,6.482,6.477,6.482,1033.3
+1701627240000,6.483,6.487,6.483,6.487,1085.9
+1701627300000,6.488,6.49,6.487,6.489,1377.1
+1701627360000,6.489,6.489,6.485,6.489,1392.5
+1701627420000,6.489,6.492,6.489,6.492,1652.7
+1701627480000,6.491,6.499,6.489,6.498,1999.5
+1701627540000,6.497,6.5,6.496,6.498,2310.9
+1701627600000,6.498,6.498,6.495,6.497,920.8
+1701627660000,6.497,6.498,6.492,6.494,1097.8
+1701627720000,6.494,6.497,6.492,6.497,1069.4
+1701627780000,6.495,6.495,6.492,6.494,1267.8
+1701627840000,6.493,6.497,6.493,6.497,1344.6
+1701627900000,6.496,6.498,6.494,6.496,1059.7
+1701627960000,6.497,6.503,6.497,6.503,1067.4
+1701628020000,6.503,6.503,6.501,6.502,351.6
+1701628080000,6.502,6.51,6.502,6.508,3009.8
+1701628140000,6.508,6.511,6.507,6.508,2473.6
+1701628200000,6.508,6.516,6.507,6.509,5356.1
+1701628260000,6.508,6.508,6.501,6.505,2894.4
+1701628320000,6.504,6.507,6.502,6.507,766.7
+1701628380000,6.506,6.506,6.499,6.5,1779.1
+1701628440000,6.501,6.504,6.5,6.504,1330.0
+1701628500000,6.503,6.503,6.492,6.493,1947.4
+1701628560000,6.493,6.498,6.491,6.498,3509.4
+1701628620000,6.499,6.507,6.499,6.507,359.7
+1701628680000,6.508,6.512,6.508,6.512,1386.7
+1701628740000,6.511,6.511,6.498,6.505,4341.3
+1701628800000,6.506,6.507,6.504,6.505,628.1
+1701628860000,6.504,6.505,6.501,6.505,1287.2
+1701628920000,6.504,6.504,6.501,6.502,450.1
+1701628980000,6.501,6.501,6.497,6.5,1518.6
+1701629040000,6.5,6.503,6.5,6.502,170.0
+1701629100000,6.502,6.504,6.496,6.496,1331.7
+1701629160000,6.496,6.497,6.482,6.489,3914.2
+1701629220000,6.49,6.498,6.488,6.498,3670.3
+1701629280000,6.497,6.497,6.493,6.496,1519.4
+1701629340000,6.495,6.498,6.489,6.497,2047.9
+1701629400000,6.497,6.499,6.493,6.499,2100.3
+1701629460000,6.5,6.5,6.489,6.489,2166.6
+1701629520000,6.49,6.49,6.484,6.485,2702.8
+1701629580000,6.485,6.489,6.485,6.489,1480.6
+1701629640000,6.49,6.492,6.485,6.486,1990.0
+1701629700000,6.487,6.489,6.475,6.479,7474.6
+1701629760000,6.482,6.49,6.482,6.49,1032.5
+1701629820000,6.489,6.49,6.477,6.48,3539.3
+1701629880000,6.481,6.487,6.481,6.486,1611.6
+1701629940000,6.485,6.487,6.479,6.48,1309.4
+1701630000000,6.48,6.481,6.475,6.481,2771.2
+1701630060000,6.482,6.484,6.475,6.476,2460.0
+1701630120000,6.477,6.49,6.477,6.487,4715.3
+1701630180000,6.488,6.491,6.482,6.488,3370.0
+1701630240000,6.488,6.488,6.478,6.478,1537.9
+1701630300000,6.48,6.487,6.477,6.487,1256.7
+1701630360000,6.487,6.49,6.487,6.489,1081.3
+1701630420000,6.489,6.49,6.484,6.487,1953.2
+1701630480000,6.487,6.493,6.486,6.492,6852.5
+1701630540000,6.492,6.492,6.483,6.49,2605.1
+1701630600000,6.49,6.49,6.479,6.481,3910.0
+1701630660000,6.482,6.483,6.479,6.483,1112.7
+1701630720000,6.482,6.483,6.474,6.474,536.3
+1701630780000,6.474,6.475,6.469,6.471,2603.8
+1701630840000,6.471,6.474,6.471,6.472,437.8
+1701630900000,6.472,6.472,6.455,6.461,7680.7
+1701630960000,6.46,6.461,6.447,6.458,3751.5
+1701631020000,6.459,6.466,6.455,6.466,3141.7
+1701631080000,6.468,6.474,6.467,6.472,1173.8
+1701631140000,6.472,6.472,6.469,6.47,1213.9
+1701631200000,6.471,6.471,6.464,6.466,1680.3
+1701631260000,6.464,6.469,6.463,6.468,1214.2
+1701631320000,6.467,6.47,6.467,6.469,1527.9
+1701631380000,6.47,6.473,6.47,6.472,402.3
+1701631440000,6.472,6.472,6.47,6.471,964.7
+1701631500000,6.47,6.479,6.469,6.479,3074.3
+1701631560000,6.478,6.486,6.478,6.486,1275.9
+1701631620000,6.487,6.489,6.486,6.488,1180.6
+1701631680000,6.488,6.491,6.488,6.491,663.5
+1701631740000,6.491,6.495,6.49,6.495,1139.8
+1701631800000,6.495,6.497,6.491,6.495,2770.3
+1701631860000,6.495,6.499,6.493,6.498,2031.6
+1701631920000,6.497,6.497,6.491,6.491,4629.8
+1701631980000,6.49,6.494,6.49,6.492,1035.3
+1701632040000,6.493,6.497,6.493,6.497,2519.8
+1701632100000,6.496,6.496,6.485,6.489,3261.0
+1701632160000,6.489,6.489,6.484,6.485,1446.5
+1701632220000,6.485,6.487,6.485,6.485,1092.7
+1701632280000,6.485,6.486,6.484,6.486,1137.7
+1701632340000,6.485,6.487,6.484,6.484,2306.2
+1701632400000,6.484,6.484,6.481,6.482,1051.4
+1701632460000,6.481,6.481,6.481,6.481,195.1
+1701632520000,6.48,6.481,6.48,6.48,199.5
+1701632580000,6.481,6.482,6.479,6.48,2315.3
+1701632640000,6.481,6.483,6.481,6.481,202.3
+1701632700000,6.48,6.48,6.475,6.476,764.1
+1701632760000,6.476,6.479,6.476,6.478,886.9
+1701632820000,6.478,6.483,6.473,6.481,3854.5
+1701632880000,6.48,6.481,6.476,6.476,1127.8
+1701632940000,6.476,6.476,6.471,6.474,2219.2
+1701633000000,6.472,6.475,6.467,6.469,2255.0
+1701633060000,6.468,6.468,6.462,6.462,1758.7
+1701633120000,6.461,6.461,6.453,6.453,2605.9
+1701633180000,6.453,6.453,6.44,6.443,12134.7
+1701633240000,6.444,6.445,6.442,6.443,1730.6
+1701633300000,6.442,6.442,6.432,6.434,5729.0
+1701633360000,6.435,6.444,6.434,6.444,2836.9
+1701633420000,6.445,6.459,6.445,6.459,5213.2
+1701633480000,6.458,6.46,6.445,6.446,9198.1
+1701633540000,6.446,6.452,6.445,6.449,2329.3
+1701633600000,6.449,6.462,6.449,6.462,3891.5
+1701633660000,6.463,6.469,6.462,6.468,3410.9
+1701633720000,6.468,6.475,6.468,6.475,1433.9
+1701633780000,6.475,6.477,6.473,6.476,1694.8
+1701633840000,6.475,6.477,6.474,6.476,1159.0
+1701633900000,6.477,6.489,6.477,6.489,7228.3
+1701633960000,6.49,6.493,6.485,6.491,4720.8
+1701634020000,6.491,6.492,6.485,6.488,3115.1
+1701634080000,6.488,6.488,6.482,6.487,1668.2
+1701634140000,6.489,6.492,6.484,6.484,3025.3
+1701634200000,6.483,6.489,6.48,6.486,2119.9
+1701634260000,6.486,6.487,6.48,6.484,676.1
+1701634320000,6.484,6.488,6.48,6.48,2854.5
+1701634380000,6.479,6.487,6.478,6.485,2354.5
+1701634440000,6.483,6.483,6.482,6.483,124.9
+1701634500000,6.483,6.489,6.478,6.488,2505.1
+1701634560000,6.488,6.49,6.483,6.484,1429.5
+1701634620000,6.486,6.491,6.485,6.491,788.1
+1701634680000,6.49,6.491,6.482,6.482,1685.4
+1701634740000,6.482,6.485,6.476,6.482,4471.5
+1701634800000,6.483,6.484,6.482,6.484,433.1
+1701634860000,6.483,6.487,6.481,6.486,2459.8
+1701634920000,6.486,6.489,6.484,6.488,3254.8
+1701634980000,6.488,6.491,6.487,6.491,1101.5
+1701635040000,6.488,6.488,6.483,6.483,362.3
+1701635100000,6.483,6.486,6.481,6.486,1007.6
+1701635160000,6.486,6.488,6.484,6.487,809.9
+1701635220000,6.487,6.487,6.485,6.485,401.6
+1701635280000,6.486,6.488,6.482,6.482,1133.1
+1701635340000,6.483,6.484,6.482,6.484,182.9
+1701635400000,6.485,6.487,6.483,6.485,917.9
+1701635460000,6.485,6.486,6.481,6.483,797.2
+1701635520000,6.484,6.491,6.484,6.491,970.9
+1701635580000,6.489,6.493,6.488,6.49,2606.1
+1701635640000,6.49,6.493,6.484,6.484,2236.3
+1701635700000,6.485,6.489,6.484,6.489,486.3
+1701635760000,6.489,6.491,6.487,6.49,1251.0
+1701635820000,6.49,6.49,6.479,6.479,3394.2
+1701635880000,6.478,6.479,6.477,6.479,421.6
+1701635940000,6.478,6.481,6.475,6.479,2408.7
+1701636000000,6.479,6.481,6.476,6.476,1314.3
+1701636060000,6.475,6.475,6.468,6.468,1710.5
+1701636120000,6.467,6.469,6.46,6.469,1480.7
+1701636180000,6.469,6.47,6.466,6.466,1328.9
+1701636240000,6.467,6.47,6.467,6.467,884.3
+1701636300000,6.466,6.47,6.466,6.468,580.7
+1701636360000,6.468,6.472,6.467,6.469,1990.5
+1701636420000,6.468,6.47,6.465,6.466,1334.1
+1701636480000,6.466,6.468,6.466,6.468,145.1
+1701636540000,6.467,6.471,6.467,6.471,1354.9
+1701636600000,6.472,6.489,6.472,6.489,4016.6
+1701636660000,6.49,6.496,6.487,6.487,4813.4
+1701636720000,6.487,6.489,6.486,6.488,2257.0
+1701636780000,6.488,6.489,6.483,6.485,2375.5
+1701636840000,6.485,6.487,6.483,6.487,2121.1
+1701636900000,6.487,6.492,6.486,6.486,1154.1
+1701636960000,6.485,6.485,6.481,6.482,1336.4
+1701637020000,6.482,6.482,6.473,6.473,2053.6
+1701637080000,6.473,6.478,6.473,6.478,495.1
+1701637140000,6.479,6.479,6.473,6.476,674.8
+1701637200000,6.477,6.481,6.477,6.48,1026.5
+1701637260000,6.48,6.48,6.466,6.466,3351.0
+1701637320000,6.467,6.476,6.467,6.47,1818.7
+1701637380000,6.471,6.473,6.467,6.47,7246.5
+1701637440000,6.469,6.469,6.465,6.467,1208.8
+1701637500000,6.467,6.472,6.465,6.472,1526.7
+1701637560000,6.47,6.473,6.47,6.472,486.9
+1701637620000,6.472,6.473,6.471,6.473,491.7
+1701637680000,6.472,6.472,6.47,6.47,134.6
+1701637740000,6.47,6.474,6.47,6.474,463.6
+1701637800000,6.473,6.482,6.473,6.481,9217.1
+1701637860000,6.48,6.48,6.477,6.477,514.3
+1701637920000,6.477,6.477,6.475,6.477,1218.8
+1701637980000,6.475,6.477,6.475,6.476,806.0
+1701638040000,6.476,6.476,6.47,6.47,654.8
+1701638100000,6.471,6.473,6.469,6.472,1546.3
+1701638160000,6.472,6.472,6.465,6.465,1549.0
+1701638220000,6.465,6.47,6.464,6.465,1865.6
+1701638280000,6.465,6.477,6.465,6.477,2050.4
+1701638340000,6.477,6.479,6.475,6.479,1044.5
+1701638400000,6.478,6.478,6.473,6.475,876.0
+1701638460000,6.475,6.475,6.473,6.473,90.4
+1701638520000,6.472,6.472,6.468,6.469,1141.4
+1701638580000,6.469,6.472,6.469,6.472,1032.1
+1701638640000,6.474,6.479,6.474,6.477,961.3
+1701638700000,6.477,6.487,6.477,6.487,1381.8
+1701638760000,6.486,6.488,6.484,6.485,811.5
+1701638820000,6.485,6.485,6.483,6.483,107.5
+1701638880000,6.483,6.483,6.479,6.479,933.0
+1701638940000,6.478,6.479,6.476,6.476,520.1
+1701639000000,6.476,6.48,6.476,6.48,1837.5
+1701639060000,6.48,6.489,6.477,6.48,5773.8
+1701639120000,6.48,6.48,6.475,6.477,1658.0
+1701639180000,6.476,6.483,6.471,6.481,4034.7
+1701639240000,6.481,6.481,6.479,6.48,613.7
+1701639300000,6.479,6.482,6.478,6.479,1158.8
+1701639360000,6.478,6.478,6.477,6.477,179.5
+1701639420000,6.477,6.479,6.476,6.479,945.4
+1701639480000,6.48,6.491,6.48,6.489,1020.5
+1701639540000,6.49,6.5,6.49,6.495,3933.1
+1701639600000,6.496,6.499,6.496,6.497,1023.8
+1701639660000,6.496,6.496,6.492,6.493,1218.3
+1701639720000,6.494,6.5,6.494,6.497,4979.7
+1701639780000,6.497,6.499,6.496,6.499,1332.3
+1701639840000,6.499,6.5,6.495,6.496,816.8
+1701639900000,6.496,6.502,6.495,6.497,1750.6
+1701639960000,6.498,6.499,6.496,6.496,1163.1
+1701640020000,6.497,6.497,6.492,6.492,960.4
+1701640080000,6.492,6.496,6.491,6.496,1820.8
+1701640140000,6.496,6.496,6.496,6.496,258.8
+1701640200000,6.496,6.499,6.496,6.499,389.6
+1701640260000,6.498,6.499,6.496,6.499,615.4
+1701640320000,6.499,6.5,6.488,6.49,2652.7
+1701640380000,6.491,6.491,6.478,6.478,3586.8
+1701640440000,6.479,6.49,6.479,6.487,3901.2
+1701640500000,6.487,6.491,6.485,6.49,1660.1
+1701640560000,6.491,6.494,6.488,6.493,1087.5
+1701640620000,6.493,6.498,6.492,6.498,553.3
+1701640680000,6.497,6.501,6.497,6.501,641.1
+1701640740000,6.501,6.504,6.499,6.504,1964.9
+1701640800000,6.504,6.507,6.504,6.506,1247.9
+1701640860000,6.506,6.512,6.503,6.505,7691.3
+1701640920000,6.504,6.504,6.502,6.502,662.4
+1701640980000,6.503,6.51,6.503,6.51,731.9
+1701641040000,6.51,6.513,6.507,6.513,2294.7
+1701641100000,6.513,6.516,6.512,6.516,1669.2
+1701641160000,6.517,6.524,6.516,6.522,5768.0
+1701641220000,6.522,6.533,6.521,6.529,9967.1
+1701641280000,6.528,6.531,6.516,6.519,9759.5
+1701641340000,6.52,6.526,6.52,6.524,1889.5
+1701641400000,6.524,6.535,6.524,6.533,2906.1
+1701641460000,6.532,6.532,6.527,6.527,1301.0
+1701641520000,6.526,6.528,6.52,6.522,4476.2
+1701641580000,6.521,6.523,6.517,6.52,2222.2
+1701641640000,6.521,6.527,6.521,6.526,1272.4
+1701641700000,6.525,6.528,6.523,6.527,878.3
+1701641760000,6.527,6.527,6.522,6.524,807.0
+1701641820000,6.524,6.525,6.522,6.522,2058.2
+1701641880000,6.521,6.521,6.507,6.511,8661.2
+1701641940000,6.511,6.526,6.511,6.526,919.7
+1701642000000,6.526,6.554,6.524,6.546,18014.5
+1701642060000,6.546,6.568,6.546,6.56,16875.4
+1701642120000,6.56,6.56,6.545,6.549,5306.3
+1701642180000,6.548,6.55,6.542,6.543,4713.3
+1701642240000,6.542,6.546,6.539,6.546,3043.0
+1701642300000,6.546,6.549,6.536,6.538,3595.1
+1701642360000,6.537,6.544,6.537,6.539,1912.5
+1701642420000,6.54,6.546,6.537,6.544,4295.2
+1701642480000,6.543,6.544,6.538,6.54,1329.8
+1701642540000,6.539,6.539,6.528,6.536,11033.5
+1701642600000,6.536,6.541,6.535,6.536,1466.0
+1701642660000,6.536,6.541,6.535,6.541,1256.6
+1701642720000,6.541,6.554,6.541,6.554,2377.9
+1701642780000,6.555,6.577,6.555,6.57,23148.2
+1701642840000,6.571,6.571,6.558,6.558,4610.5
+1701642900000,6.559,6.56,6.557,6.559,2913.8
+1701642960000,6.558,6.565,6.558,6.564,3417.9
+1701643020000,6.564,6.564,6.562,6.562,2167.2
+1701643080000,6.563,6.569,6.563,6.564,2192.1
+1701643140000,6.566,6.567,6.557,6.558,4177.6
+1701643200000,6.558,6.567,6.558,6.562,2432.6
+1701643260000,6.561,6.564,6.556,6.559,3827.6
+1701643320000,6.559,6.559,6.544,6.544,4598.2
+1701643380000,6.545,6.545,6.511,6.511,6027.2
+1701643440000,6.511,6.514,6.504,6.514,5978.7
+1701643500000,6.514,6.535,6.514,6.535,8165.2
+1701643560000,6.536,6.542,6.536,6.542,4155.1
+1701643620000,6.542,6.552,6.542,6.552,1427.2
+1701643680000,6.553,6.557,6.553,6.557,1345.7
+1701643740000,6.557,6.557,6.556,6.557,1347.8
+1701643800000,6.556,6.557,6.552,6.552,1541.4
+1701643860000,6.552,6.552,6.544,6.544,1741.2
+1701643920000,6.544,6.545,6.534,6.534,4540.0
+1701643980000,6.534,6.555,6.534,6.555,2975.8
+1701644040000,6.556,6.563,6.546,6.557,5953.7
+1701644100000,6.557,6.559,6.549,6.55,2057.6
+1701644160000,6.55,6.56,6.55,6.555,1589.7
+1701644220000,6.556,6.56,6.555,6.56,1115.4
+1701644280000,6.56,6.567,6.56,6.562,3432.0
+1701644340000,6.561,6.562,6.56,6.56,585.1
+1701644400000,6.561,6.569,6.555,6.555,4904.3
+1701644460000,6.555,6.558,6.549,6.549,2189.9
+1701644520000,6.55,6.552,6.545,6.548,2372.4
+1701644580000,6.549,6.557,6.547,6.557,2125.4
+1701644640000,6.558,6.569,6.558,6.567,2401.9
+1701644700000,6.568,6.57,6.561,6.564,2293.0
+1701644760000,6.565,6.565,6.561,6.563,638.5
+1701644820000,6.563,6.568,6.563,6.566,1497.9
+1701644880000,6.566,6.569,6.566,6.567,825.1
+1701644940000,6.567,6.593,6.567,6.584,30786.8
+1701645000000,6.584,6.6,6.584,6.599,10249.4
+1701645060000,6.599,6.599,6.588,6.589,7048.9
+1701645120000,6.589,6.591,6.57,6.582,7981.3
+1701645180000,6.582,6.582,6.571,6.572,4580.3
+1701645240000,6.573,6.576,6.572,6.575,825.5
+1701645300000,6.576,6.583,6.549,6.551,24553.9
+1701645360000,6.552,6.566,6.552,6.559,6797.2
+1701645420000,6.559,6.559,6.547,6.547,3674.5
+1701645480000,6.547,6.554,6.546,6.547,3136.1
+1701645540000,6.546,6.549,6.54,6.542,4484.3
+1701645600000,6.542,6.544,6.534,6.538,4796.0
+1701645660000,6.538,6.541,6.533,6.541,2770.0
+1701645720000,6.541,6.541,6.53,6.534,4139.9
+1701645780000,6.534,6.538,6.528,6.531,11447.7
+1701645840000,6.531,6.533,6.52,6.52,7670.0
+1701645900000,6.522,6.528,6.518,6.527,5024.0
+1701645960000,6.526,6.527,6.51,6.513,4957.7
+1701646020000,6.513,6.513,6.497,6.502,5726.1
+1701646080000,6.502,6.502,6.468,6.486,22943.9
+1701646140000,6.485,6.492,6.485,6.487,6422.2
+1701646200000,6.487,6.498,6.479,6.479,4984.3
+1701646260000,6.479,6.479,6.451,6.457,9524.8
+1701646320000,6.456,6.487,6.455,6.484,9890.2
+1701646380000,6.483,6.498,6.481,6.498,3743.5
+1701646440000,6.498,6.501,6.49,6.501,5120.9
+1701646500000,6.502,6.507,6.496,6.498,4545.0
+1701646560000,6.498,6.512,6.498,6.512,2819.3
+1701646620000,6.512,6.519,6.511,6.517,3079.3
+1701646680000,6.516,6.52,6.513,6.515,2634.6
+1701646740000,6.514,6.516,6.509,6.51,4739.0
+1701646800000,6.509,6.509,6.492,6.506,7656.2
+1701646860000,6.506,6.511,6.506,6.508,1714.4
+1701646920000,6.507,6.509,6.496,6.499,5061.4
+1701646980000,6.499,6.506,6.498,6.506,1866.9
+1701647040000,6.505,6.51,6.505,6.509,1758.2
+1701647100000,6.507,6.516,6.503,6.514,2806.7
+1701647160000,6.513,6.519,6.509,6.516,905.2
+1701647220000,6.516,6.526,6.516,6.526,5308.0
+1701647280000,6.525,6.531,6.521,6.527,3977.6
+1701647340000,6.527,6.529,6.527,6.527,1215.7
+1701647400000,6.528,6.53,6.52,6.529,2147.5
+1701647460000,6.53,6.534,6.527,6.528,2200.9
+1701647520000,6.528,6.537,6.528,6.535,1563.5
+1701647580000,6.535,6.535,6.528,6.531,2886.0
+1701647640000,6.531,6.534,6.523,6.523,3339.8
+1701647700000,6.522,6.528,6.516,6.525,6483.2
+1701647760000,6.524,6.525,6.52,6.524,1273.7
+1701647820000,6.525,6.527,6.524,6.524,470.5
+1701647880000,6.524,6.524,6.522,6.522,538.0
+1701647940000,6.523,6.523,6.516,6.517,1227.7
+1701648000000,6.518,6.521,6.512,6.516,4602.0
+1701648060000,6.517,6.52,6.515,6.518,2166.1
+1701648120000,6.518,6.518,6.515,6.516,583.1
+1701648180000,6.515,6.515,6.495,6.496,6165.6
+1701648240000,6.495,6.495,6.48,6.485,5188.2
+1701648300000,6.486,6.499,6.48,6.488,12007.4
+1701648360000,6.487,6.491,6.481,6.487,4123.0
+1701648420000,6.486,6.495,6.485,6.493,4814.7
+1701648480000,6.493,6.506,6.493,6.505,1724.9
+1701648540000,6.506,6.527,6.506,6.526,4772.6
+1701648600000,6.526,6.531,6.519,6.531,6773.6
+1701648660000,6.532,6.538,6.519,6.52,6400.9
+1701648720000,6.52,6.527,6.52,6.523,1461.2
+1701648780000,6.523,6.525,6.517,6.525,2381.2
+1701648840000,6.525,6.525,6.518,6.521,957.9
+1701648900000,6.522,6.525,6.512,6.512,3453.0
+1701648960000,6.513,6.514,6.501,6.506,6540.7
+1701649020000,6.507,6.515,6.504,6.505,2069.8
+1701649080000,6.505,6.505,6.503,6.504,684.4
+1701649140000,6.505,6.505,6.494,6.494,5660.6
+1701649200000,6.493,6.493,6.48,6.485,6897.1
+1701649260000,6.483,6.483,6.472,6.481,6609.5
+1701649320000,6.481,6.484,6.472,6.477,3960.8
+1701649380000,6.478,6.478,6.466,6.473,5246.0
+1701649440000,6.472,6.475,6.46,6.466,9048.7
+1701649500000,6.466,6.475,6.464,6.475,3097.9
+1701649560000,6.476,6.485,6.47,6.48,8957.3
+1701649620000,6.479,6.484,6.476,6.482,2258.7
+1701649680000,6.482,6.488,6.482,6.487,901.4
+1701649740000,6.486,6.487,6.483,6.486,728.1
+1701649800000,6.486,6.492,6.485,6.492,1876.2
+1701649860000,6.493,6.509,6.492,6.509,4292.7
+1701649920000,6.509,6.512,6.494,6.5,4780.0
+1701649980000,6.501,6.502,6.498,6.501,1788.8
+1701650040000,6.501,6.508,6.495,6.505,3875.4
+1701650100000,6.503,6.505,6.499,6.5,2139.0
+1701650160000,6.5,6.503,6.497,6.503,1499.6
+1701650220000,6.503,6.512,6.503,6.512,1234.9
+1701650280000,6.513,6.516,6.512,6.513,2221.2
+1701650340000,6.514,6.52,6.513,6.518,1153.8
+1701650400000,6.518,6.522,6.517,6.52,1674.7
+1701650460000,6.52,6.521,6.515,6.518,3521.9
+1701650520000,6.519,6.521,6.516,6.516,813.2
+1701650580000,6.516,6.52,6.509,6.511,1613.2
+1701650640000,6.512,6.518,6.511,6.518,674.1
+1701650700000,6.517,6.535,6.517,6.522,22796.3
+1701650760000,6.522,6.528,6.52,6.527,3174.5
+1701650820000,6.527,6.537,6.524,6.534,2946.4
+1701650880000,6.534,6.553,6.533,6.553,4511.7
+1701650940000,6.554,6.565,6.554,6.557,8841.9
+1701651000000,6.556,6.558,6.553,6.553,2433.8
+1701651060000,6.553,6.557,6.552,6.556,1538.1
+1701651120000,6.555,6.559,6.55,6.554,5627.3
+1701651180000,6.555,6.557,6.551,6.553,2959.3
+1701651240000,6.553,6.56,6.553,6.559,3115.3
+1701651300000,6.558,6.562,6.558,6.562,3918.2
+1701651360000,6.565,6.566,6.558,6.559,1573.5
+1701651420000,6.559,6.559,6.553,6.553,1548.2
+1701651480000,6.554,6.562,6.554,6.56,2524.5
+1701651540000,6.56,6.565,6.56,6.565,1683.3
+1701651600000,6.566,6.568,6.562,6.565,4078.1
+1701651660000,6.565,6.569,6.559,6.569,1587.5
+1701651720000,6.567,6.567,6.556,6.556,1532.7
+1701651780000,6.557,6.562,6.556,6.56,3880.2
+1701651840000,6.559,6.559,6.556,6.558,793.0
+1701651900000,6.558,6.564,6.558,6.563,3671.1
+1701651960000,6.563,6.563,6.558,6.558,435.4
+1701652020000,6.558,6.558,6.551,6.551,1621.1
+1701652080000,6.551,6.556,6.547,6.556,3103.2
+1701652140000,6.555,6.555,6.546,6.548,1832.5
+1701652200000,6.547,6.554,6.547,6.553,2121.2
+1701652260000,6.553,6.559,6.553,6.555,1503.8
+1701652320000,6.555,6.555,6.549,6.551,1837.4
+1701652380000,6.551,6.551,6.544,6.544,1676.5
+1701652440000,6.544,6.546,6.542,6.546,1115.5
+1701652500000,6.547,6.556,6.547,6.555,2133.2
+1701652560000,6.556,6.579,6.554,6.579,2219.9
+1701652620000,6.579,6.587,6.579,6.58,6929.0
+1701652680000,6.582,6.582,6.576,6.578,3233.0
+1701652740000,6.578,6.578,6.571,6.573,1846.2
+1701652800000,6.574,6.578,6.573,6.578,3021.2
+1701652860000,6.578,6.58,6.577,6.578,3402.9
+1701652920000,6.578,6.59,6.576,6.588,6885.0
+1701652980000,6.588,6.597,6.588,6.596,5590.6
+1701653040000,6.597,6.607,6.589,6.604,7834.7
+1701653100000,6.603,6.609,6.594,6.6,15429.8
+1701653160000,6.6,6.607,6.593,6.597,13341.7
+1701653220000,6.599,6.608,6.598,6.607,6902.6
+1701653280000,6.606,6.616,6.603,6.614,9555.6
+1701653340000,6.614,6.627,6.611,6.621,4268.4
+1701653400000,6.621,6.624,6.611,6.622,6774.7
+1701653460000,6.623,6.627,6.609,6.619,7479.3
+1701653520000,6.62,6.623,6.606,6.614,11149.1
+1701653580000,6.614,6.622,6.613,6.62,2782.9
+1701653640000,6.62,6.628,6.617,6.628,1363.6
+1701653700000,6.628,6.632,6.617,6.628,7326.9
+1701653760000,6.629,6.649,6.627,6.645,9656.2
+1701653820000,6.646,6.656,6.641,6.653,7871.1
+1701653880000,6.653,6.66,6.649,6.653,8019.3
+1701653940000,6.654,6.665,6.653,6.661,23620.6
+1701654000000,6.662,6.665,6.653,6.657,11898.4
+1701654060000,6.657,6.676,6.655,6.674,7868.0
+1701654120000,6.675,6.686,6.675,6.683,6305.4
+1701654180000,6.683,6.695,6.683,6.694,5419.7
+1701654240000,6.693,6.706,6.693,6.699,17700.3
+1701654300000,6.7,6.709,6.7,6.708,4489.5
+1701654360000,6.708,6.712,6.707,6.711,4401.8
+1701654420000,6.71,6.72,6.71,6.712,10634.7
+1701654480000,6.711,6.714,6.688,6.69,9094.8
+1701654540000,6.69,6.696,6.683,6.687,8852.6
+1701654600000,6.686,6.693,6.68,6.685,5209.3
+1701654660000,6.685,6.688,6.678,6.688,3383.6
+1701654720000,6.687,6.688,6.682,6.686,6060.2
+1701654780000,6.687,6.687,6.671,6.673,6982.9
+1701654840000,6.673,6.678,6.671,6.677,5358.8
+1701654900000,6.677,6.68,6.653,6.656,8052.7
+1701654960000,6.656,6.657,6.642,6.653,9119.1
+1701655020000,6.654,6.684,6.653,6.677,6693.5
+1701655080000,6.677,6.69,6.663,6.663,9724.1
+1701655140000,6.664,6.672,6.627,6.657,24555.3
+1701655200000,6.658,6.668,6.651,6.667,9627.3
+1701655260000,6.667,6.667,6.639,6.644,6866.1
+1701655320000,6.643,6.653,6.64,6.649,5407.4
+1701655380000,6.65,6.66,6.645,6.658,7650.6
+1701655440000,6.657,6.674,6.652,6.671,4941.2
+1701655500000,6.671,6.687,6.671,6.685,3982.2
+1701655560000,6.684,6.715,6.654,6.66,47579.7
+1701655620000,6.661,6.662,6.65,6.654,4010.8
+1701655680000,6.654,6.665,6.653,6.665,7657.0
+1701655740000,6.665,6.672,6.663,6.666,5246.9
+1701655800000,6.666,6.666,6.656,6.661,3801.3
+1701655860000,6.662,6.672,6.661,6.671,1952.0
+1701655920000,6.672,6.686,6.671,6.684,2100.3
+1701655980000,6.686,6.699,6.686,6.698,2884.1
+1701656040000,6.698,6.698,6.684,6.696,4114.9
+1701656100000,6.695,6.696,6.681,6.689,2597.2
+1701656160000,6.689,6.691,6.687,6.689,1398.5
+1701656220000,6.69,6.69,6.674,6.686,6679.6
+1701656280000,6.686,6.686,6.668,6.67,3891.3
+1701656340000,6.67,6.681,6.665,6.665,4124.6
+1701656400000,6.664,6.678,6.662,6.678,2227.3
+1701656460000,6.677,6.677,6.662,6.666,10626.7
+1701656520000,6.667,6.676,6.662,6.663,3186.5
+1701656580000,6.663,6.665,6.644,6.653,8496.7
+1701656640000,6.656,6.661,6.65,6.66,3093.7
+1701656700000,6.66,6.665,6.66,6.663,5615.5
+1701656760000,6.663,6.667,6.663,6.667,5528.4
+1701656820000,6.668,6.678,6.668,6.678,1243.0
+1701656880000,6.677,6.687,6.676,6.685,3354.9
+1701656940000,6.685,6.691,6.679,6.681,6277.3
+1701657000000,6.679,6.687,6.677,6.685,3993.7
+1701657060000,6.685,6.689,6.684,6.689,821.7
+1701657120000,6.689,6.692,6.68,6.683,5149.8
+1701657180000,6.683,6.689,6.679,6.681,2317.6
+1701657240000,6.681,6.681,6.666,6.672,4551.3
+1701657300000,6.673,6.674,6.663,6.672,2411.9
+1701657360000,6.673,6.676,6.669,6.67,1951.7
+1701657420000,6.67,6.675,6.668,6.672,1884.7
+1701657480000,6.672,6.674,6.662,6.667,2538.1
+1701657540000,6.667,6.667,6.658,6.662,2038.2
+1701657600000,6.661,6.675,6.66,6.675,1812.6
+1701657660000,6.676,6.687,6.676,6.683,3081.8
+1701657720000,6.683,6.685,6.66,6.661,6545.8
+1701657780000,6.662,6.665,6.657,6.663,4141.1
+1701657840000,6.663,6.663,6.659,6.659,1835.9
+1701657900000,6.658,6.672,6.653,6.672,3801.4
+1701657960000,6.672,6.675,6.664,6.675,2352.4
+1701658020000,6.674,6.696,6.669,6.68,10753.4
+1701658080000,6.68,6.683,6.673,6.683,4364.0
+1701658140000,6.683,6.684,6.661,6.661,2374.6
+1701658200000,6.66,6.679,6.657,6.66,23913.3
+1701658260000,6.66,6.664,6.645,6.653,7801.0
+1701658320000,6.655,6.66,6.654,6.656,3022.3
+1701658380000,6.656,6.661,6.654,6.657,3872.2
+1701658440000,6.657,6.66,6.646,6.652,4885.1
+1701658500000,6.653,6.653,6.64,6.64,3631.3
+1701658560000,6.641,6.655,6.639,6.654,2893.6
+1701658620000,6.652,6.653,6.649,6.649,2099.2
+1701658680000,6.65,6.654,6.65,6.65,1295.7
+1701658740000,6.651,6.655,6.651,6.655,1857.5
+1701658800000,6.655,6.655,6.637,6.642,3990.4
+1701658860000,6.643,6.652,6.641,6.642,2616.7
+1701658920000,6.642,6.643,6.636,6.639,3122.5
+1701658980000,6.639,6.643,6.636,6.642,4111.8
+1701659040000,6.644,6.644,6.639,6.64,2894.0
+1701659100000,6.641,6.644,6.641,6.642,799.6
+1701659160000,6.643,6.648,6.643,6.645,1716.7
+1701659220000,6.645,6.651,6.645,6.65,1309.5
+1701659280000,6.651,6.656,6.644,6.644,4071.3
+1701659340000,6.644,6.644,6.642,6.642,1645.1
+1701659400000,6.642,6.646,6.638,6.645,3918.9
+1701659460000,6.645,6.651,6.644,6.649,3670.9
+1701659520000,6.651,6.652,6.647,6.647,1886.5
+1701659580000,6.648,6.658,6.648,6.658,1919.9
+1701659640000,6.657,6.661,6.653,6.653,2835.2
+1701659700000,6.653,6.657,6.649,6.654,3091.1
+1701659760000,6.653,6.656,6.65,6.65,2607.0
+1701659820000,6.65,6.65,6.647,6.647,1443.8
+1701659880000,6.646,6.646,6.64,6.642,2141.5
+1701659940000,6.642,6.643,6.626,6.63,8235.0
+1701660000000,6.63,6.63,6.611,6.616,9556.9
+1701660060000,6.616,6.626,6.61,6.616,5516.6
+1701660120000,6.618,6.625,6.616,6.622,4107.2
+1701660180000,6.622,6.629,6.62,6.629,6392.2
+1701660240000,6.629,6.635,6.618,6.63,13220.0
+1701660300000,6.63,6.635,6.621,6.623,4672.6
+1701660360000,6.624,6.64,6.624,6.639,3384.1
+1701660420000,6.638,6.644,6.633,6.644,3379.1
+1701660480000,6.644,6.648,6.637,6.646,3285.3
+1701660540000,6.647,6.653,6.647,6.651,1419.1
+1701660600000,6.651,6.653,6.648,6.652,3250.3
+1701660660000,6.653,6.657,6.649,6.654,4167.7
+1701660720000,6.653,6.654,6.634,6.638,6767.6
+1701660780000,6.638,6.639,6.624,6.625,3954.1
+1701660840000,6.622,6.635,6.621,6.631,3638.9
+1701660900000,6.631,6.637,6.629,6.636,3434.7
+1701660960000,6.637,6.645,6.636,6.64,2856.6
+1701661020000,6.641,6.651,6.641,6.645,6808.6
+1701661080000,6.645,6.656,6.645,6.654,3409.9
+1701661140000,6.655,6.656,6.651,6.653,1772.7
+1701661200000,6.653,6.658,6.651,6.657,1815.3
+1701661260000,6.657,6.665,6.657,6.665,3123.7
+1701661320000,6.664,6.673,6.659,6.671,8147.9
+1701661380000,6.671,6.679,6.667,6.676,2935.4
+1701661440000,6.676,6.686,6.672,6.683,3155.9
+1701661500000,6.683,6.7,6.662,6.662,26234.5
+1701661560000,6.662,6.674,6.661,6.671,2726.9
+1701661620000,6.671,6.674,6.669,6.673,1247.6
+1701661680000,6.673,6.676,6.668,6.675,2788.9
+1701661740000,6.674,6.674,6.653,6.653,8265.0
+1701661800000,6.652,6.656,6.642,6.647,4918.3
+1701661860000,6.646,6.649,6.631,6.632,7417.1
+1701661920000,6.632,6.642,6.631,6.64,2724.2
+1701661980000,6.64,6.64,6.624,6.626,3497.1
+1701662040000,6.626,6.629,6.62,6.629,5325.6
+1701662100000,6.628,6.637,6.627,6.637,1154.5
+1701662160000,6.638,6.64,6.632,6.637,3106.8
+1701662220000,6.637,6.644,6.637,6.644,4291.3
+1701662280000,6.644,6.644,6.638,6.638,1304.4
+1701662340000,6.638,6.638,6.632,6.634,3243.2
+1701662400000,6.635,6.646,6.635,6.646,3950.2
+1701662460000,6.646,6.656,6.645,6.656,3741.5
+1701662520000,6.656,6.656,6.644,6.655,3878.3
+1701662580000,6.655,6.657,6.65,6.654,3436.3
+1701662640000,6.655,6.659,6.65,6.65,2965.4
+1701662700000,6.65,6.655,6.65,6.653,2224.8
+1701662760000,6.652,6.652,6.645,6.648,4180.7
+1701662820000,6.649,6.65,6.641,6.645,4493.6
+1701662880000,6.646,6.655,6.643,6.645,3873.2
+1701662940000,6.645,6.648,6.642,6.647,2501.4
+1701663000000,6.646,6.653,6.645,6.652,2679.8
+1701663060000,6.653,6.655,6.651,6.655,1538.5
+1701663120000,6.655,6.66,6.653,6.66,4566.7
+1701663180000,6.66,6.661,6.648,6.648,2724.3
+1701663240000,6.648,6.652,6.648,6.648,4123.4
+1701663300000,6.649,6.658,6.648,6.655,4708.8
+1701663360000,6.654,6.654,6.649,6.65,1594.5
+1701663420000,6.651,6.651,6.644,6.648,2678.2
+1701663480000,6.646,6.646,6.627,6.631,6244.9
+1701663540000,6.629,6.633,6.628,6.633,4111.3
+1701663600000,6.632,6.635,6.627,6.628,1654.4
+1701663660000,6.628,6.628,6.623,6.627,1626.0
+1701663720000,6.627,6.637,6.622,6.637,4842.0
+1701663780000,6.637,6.644,6.63,6.631,4011.7
+1701663840000,6.632,6.639,6.632,6.639,981.9
+1701663900000,6.64,6.643,6.631,6.643,1315.8
+1701663960000,6.644,6.644,6.63,6.632,1437.4
+1701664020000,6.634,6.639,6.632,6.639,1684.8
+1701664080000,6.639,6.642,6.637,6.641,2946.9
+1701664140000,6.641,6.641,6.63,6.631,5600.6
+1701664200000,6.63,6.642,6.63,6.634,5422.7
+1701664260000,6.634,6.649,6.634,6.648,2668.7
+1701664320000,6.648,6.661,6.646,6.66,5540.6
+1701664380000,6.66,6.664,6.654,6.66,7516.0
+1701664440000,6.66,6.663,6.636,6.643,18621.2
+1701664500000,6.643,6.652,6.641,6.65,6692.8
+1701664560000,6.65,6.655,6.641,6.655,3774.9
+1701664620000,6.656,6.668,6.656,6.667,3296.3
+1701664680000,6.667,6.678,6.667,6.675,5818.9
+1701664740000,6.674,6.686,6.674,6.685,2447.7
+1701664800000,6.685,6.69,6.68,6.687,3077.4
+1701664860000,6.688,6.696,6.688,6.696,3108.3
+1701664920000,6.696,6.696,6.687,6.69,3380.5
+1701664980000,6.691,6.703,6.688,6.69,7503.1
+1701665040000,6.69,6.698,6.686,6.69,11643.1
+1701665100000,6.69,6.699,6.688,6.699,3248.1
+1701665160000,6.7,6.708,6.7,6.706,3945.9
+1701665220000,6.707,6.714,6.706,6.709,5117.3
+1701665280000,6.71,6.719,6.71,6.714,3454.4
+1701665340000,6.714,6.73,6.714,6.727,7958.5
+1701665400000,6.727,6.739,6.721,6.737,14316.2
+1701665460000,6.737,6.757,6.737,6.755,16253.6
+1701665520000,6.754,6.771,6.737,6.766,16294.8
+1701665580000,6.766,6.769,6.754,6.767,11353.8
+1701665640000,6.767,6.779,6.766,6.774,11909.7
+1701665700000,6.774,6.783,6.766,6.78,11023.5
+1701665760000,6.78,6.788,6.768,6.781,15872.8
+1701665820000,6.78,6.78,6.737,6.742,20529.6
+1701665880000,6.744,6.762,6.729,6.746,20125.8
+1701665940000,6.746,6.762,6.746,6.753,5753.6
+1701666000000,6.754,6.755,6.734,6.734,16400.4
+1701666060000,6.734,6.743,6.733,6.739,5723.6
+1701666120000,6.739,6.743,6.71,6.717,11745.8
+1701666180000,6.717,6.722,6.714,6.716,4307.3
+1701666240000,6.716,6.72,6.705,6.711,13522.5
+1701666300000,6.71,6.735,6.707,6.723,11917.8
+1701666360000,6.722,6.722,6.71,6.713,7765.8
+1701666420000,6.714,6.73,6.708,6.727,6498.1
+1701666480000,6.727,6.752,6.727,6.752,4296.8
+1701666540000,6.752,6.772,6.745,6.762,12793.2
+1701666600000,6.766,6.77,6.757,6.763,10611.3
+1701666660000,6.763,6.765,6.744,6.75,11818.1
+1701666720000,6.749,6.766,6.743,6.762,17677.9
+1701666780000,6.763,6.766,6.754,6.757,7858.7
+1701666840000,6.758,6.763,6.755,6.76,4545.8
+1701666900000,6.759,6.77,6.759,6.77,3586.5
+1701666960000,6.771,6.772,6.764,6.771,3538.2
+1701667020000,6.771,6.776,6.764,6.768,5704.8
+1701667080000,6.768,6.79,6.767,6.789,7020.6
+1701667140000,6.79,6.808,6.785,6.805,16775.2
+1701667200000,6.806,6.814,6.798,6.812,12943.7
+1701667260000,6.812,6.822,6.801,6.805,20614.5
+1701667320000,6.804,6.81,6.797,6.807,6410.2
+1701667380000,6.807,6.816,6.798,6.807,9184.2
+1701667440000,6.806,6.808,6.788,6.789,6300.6
+1701667500000,6.789,6.792,6.781,6.785,4065.9
+1701667560000,6.783,6.785,6.766,6.768,3508.9
+1701667620000,6.769,6.771,6.75,6.758,9155.5
+1701667680000,6.757,6.764,6.752,6.757,6722.3
+1701667740000,6.756,6.756,6.731,6.731,8335.7
+1701667800000,6.731,6.739,6.717,6.723,12944.3
+1701667860000,6.722,6.729,6.703,6.729,9314.6
+1701667920000,6.727,6.73,6.707,6.715,11421.0
+1701667980000,6.716,6.732,6.714,6.726,8504.4
+1701668040000,6.725,6.725,6.715,6.718,2752.4
+1701668100000,6.718,6.727,6.714,6.717,4452.1
+1701668160000,6.717,6.719,6.711,6.716,7728.5
+1701668220000,6.716,6.722,6.711,6.718,7324.9
+1701668280000,6.718,6.731,6.716,6.731,2083.5
+1701668340000,6.731,6.747,6.731,6.746,5699.2
+1701668400000,6.745,6.754,6.745,6.754,4492.4
+1701668460000,6.753,6.757,6.749,6.754,4908.9
+1701668520000,6.754,6.759,6.749,6.759,4625.6
+1701668580000,6.759,6.759,6.747,6.751,3395.7
+1701668640000,6.752,6.754,6.746,6.749,3921.7
+1701668700000,6.749,6.758,6.747,6.755,5265.6
+1701668760000,6.755,6.758,6.731,6.731,5488.0
+1701668820000,6.731,6.736,6.728,6.732,4262.9
+1701668880000,6.732,6.744,6.721,6.733,6094.9
+1701668940000,6.733,6.734,6.716,6.718,8400.7
+1701669000000,6.717,6.729,6.717,6.722,2678.9
+1701669060000,6.72,6.723,6.713,6.717,2081.4
+1701669120000,6.716,6.727,6.715,6.716,4522.7
+1701669180000,6.716,6.721,6.71,6.71,4239.8
+1701669240000,6.71,6.712,6.686,6.699,21999.5
+1701669300000,6.7,6.703,6.683,6.697,9231.2
+1701669360000,6.697,6.712,6.695,6.708,4985.9
+1701669420000,6.708,6.723,6.706,6.722,6849.1
+1701669480000,6.721,6.721,6.702,6.703,6386.2
+1701669540000,6.703,6.707,6.696,6.699,5217.6
+1701669600000,6.698,6.717,6.695,6.713,8363.8
+1701669660000,6.713,6.726,6.701,6.709,13302.0
+1701669720000,6.709,6.716,6.701,6.707,6095.8
+1701669780000,6.706,6.706,6.691,6.693,6293.5
+1701669840000,6.692,6.7,6.69,6.694,12929.1
+1701669900000,6.694,6.694,6.67,6.677,12703.8
+1701669960000,6.676,6.682,6.663,6.675,9062.5
+1701670020000,6.674,6.675,6.656,6.667,5983.2
+1701670080000,6.667,6.677,6.664,6.675,4449.1
+1701670140000,6.674,6.678,6.663,6.669,5673.2
+1701670200000,6.67,6.676,6.665,6.671,2931.7
+1701670260000,6.671,6.679,6.668,6.678,2753.0
+1701670320000,6.678,6.68,6.673,6.68,4437.9
+1701670380000,6.68,6.688,6.679,6.685,5452.9
+1701670440000,6.685,6.688,6.668,6.676,4586.4
+1701670500000,6.677,6.68,6.674,6.677,4455.8
+1701670560000,6.677,6.687,6.675,6.684,9766.1
+1701670620000,6.685,6.698,6.685,6.687,5417.7
+1701670680000,6.688,6.696,6.688,6.691,3144.5
+1701670740000,6.693,6.7,6.693,6.697,3138.0
+1701670800000,6.696,6.702,6.688,6.702,2588.0
+1701670860000,6.702,6.714,6.698,6.701,8443.5
+1701670920000,6.702,6.737,6.702,6.735,4052.7
+1701670980000,6.736,6.736,6.725,6.735,6948.1
+1701671040000,6.734,6.736,6.726,6.727,3749.8
+1701671100000,6.729,6.741,6.729,6.737,5799.6
+1701671160000,6.737,6.742,6.723,6.729,4024.4
+1701671220000,6.73,6.732,6.722,6.726,6255.3
+1701671280000,6.727,6.736,6.723,6.736,4912.4
+1701671340000,6.736,6.736,6.726,6.726,4715.2
+1701671400000,6.727,6.732,6.718,6.718,7038.2
+1701671460000,6.718,6.725,6.711,6.72,8961.3
+1701671520000,6.719,6.725,6.715,6.724,7893.7
+1701671580000,6.724,6.728,6.718,6.718,4451.3
+1701671640000,6.718,6.72,6.711,6.711,3918.4
+1701671700000,6.71,6.721,6.71,6.718,3266.8
+1701671760000,6.717,6.734,6.717,6.732,5481.8
+1701671820000,6.732,6.74,6.727,6.74,3634.2
+1701671880000,6.74,6.757,6.738,6.751,7806.3
+1701671940000,6.751,6.775,6.75,6.766,9081.9
+1701672000000,6.767,6.777,6.766,6.768,10159.1
+1701672060000,6.768,6.784,6.766,6.775,11516.4
+1701672120000,6.774,6.782,6.76,6.766,13690.5
+1701672180000,6.767,6.772,6.754,6.76,9484.0
+1701672240000,6.759,6.774,6.756,6.774,2509.5
+1701672300000,6.774,6.777,6.752,6.759,15003.9
+1701672360000,6.759,6.766,6.754,6.763,5381.5
+1701672420000,6.763,6.784,6.757,6.777,11996.9
+1701672480000,6.78,6.789,6.78,6.787,5595.3
+1701672540000,6.788,6.792,6.782,6.785,5159.9
+1701672600000,6.784,6.785,6.767,6.775,4413.3
+1701672660000,6.774,6.777,6.764,6.773,3524.0
+1701672720000,6.774,6.787,6.762,6.787,7554.4
+1701672780000,6.787,6.817,6.786,6.804,12445.0
+1701672840000,6.804,6.814,6.792,6.792,47701.1
+1701672900000,6.791,6.815,6.771,6.815,31372.8
+1701672960000,6.815,6.82,6.798,6.807,31252.5
+1701673020000,6.807,6.824,6.806,6.817,13630.0
+1701673080000,6.817,6.855,6.817,6.851,17561.0
+1701673140000,6.85,6.881,6.845,6.876,32715.1
+1701673200000,6.875,6.88,6.829,6.84,36136.4
+1701673260000,6.84,6.842,6.813,6.824,17534.6
+1701673320000,6.825,6.832,6.811,6.821,12504.4
+1701673380000,6.821,6.831,6.819,6.831,6135.3
+1701673440000,6.831,6.855,6.82,6.823,14199.4
+1701673500000,6.823,6.845,6.822,6.843,11182.1
+1701673560000,6.843,6.849,6.831,6.842,7927.6
+1701673620000,6.842,6.85,6.833,6.839,10778.2
+1701673680000,6.839,6.848,6.833,6.835,6851.2
+1701673740000,6.835,6.841,6.829,6.83,4673.5
+1701673800000,6.83,6.836,6.826,6.834,6483.5
+1701673860000,6.834,6.835,6.827,6.835,6951.7
+1701673920000,6.835,6.865,6.834,6.865,7990.2
+1701673980000,6.866,6.895,6.863,6.889,16521.0
+1701674040000,6.889,6.9,6.879,6.881,12405.1
+1701674100000,6.882,6.898,6.881,6.898,10453.2
+1701674160000,6.898,6.899,6.881,6.884,7272.3
+1701674220000,6.884,6.894,6.88,6.882,5887.6
+1701674280000,6.882,6.883,6.85,6.866,16818.6
+1701674340000,6.865,6.869,6.856,6.861,5391.4
+1701674400000,6.861,6.863,6.824,6.839,17020.5
+1701674460000,6.842,6.85,6.829,6.835,10234.6
+1701674520000,6.834,6.845,6.829,6.84,4845.5
+1701674580000,6.841,6.848,6.841,6.842,3158.0
+1701674640000,6.842,6.856,6.829,6.856,10147.3
+1701674700000,6.855,6.866,6.84,6.841,4484.7
+1701674760000,6.841,6.859,6.84,6.853,4172.1
+1701674820000,6.854,6.858,6.836,6.842,7684.4
+1701674880000,6.843,6.85,6.837,6.848,3794.3
+1701674940000,6.848,6.851,6.838,6.841,2363.0
+1701675000000,6.839,6.841,6.812,6.822,8639.1
+1701675060000,6.822,6.834,6.816,6.828,3462.3
+1701675120000,6.828,6.84,6.822,6.834,7778.7
+1701675180000,6.833,6.843,6.831,6.836,5205.8
+1701675240000,6.837,6.838,6.823,6.831,2733.5
+1701675300000,6.832,6.838,6.827,6.835,2801.0
+1701675360000,6.835,6.843,6.834,6.842,1389.8
+1701675420000,6.842,6.845,6.825,6.825,10058.8
+1701675480000,6.825,6.854,6.821,6.849,14623.7
+1701675540000,6.849,6.85,6.807,6.827,22218.3
+1701675600000,6.828,6.836,6.827,6.828,2096.0
+1701675660000,6.827,6.832,6.813,6.83,7041.0
+1701675720000,6.83,6.845,6.824,6.824,6917.2
+1701675780000,6.827,6.846,6.823,6.838,4845.2
+1701675840000,6.837,6.85,6.825,6.825,9694.9
+1701675900000,6.828,6.84,6.808,6.809,7171.0
+1701675960000,6.809,6.814,6.797,6.814,9524.6
+1701676020000,6.815,6.821,6.808,6.812,4707.8
+1701676080000,6.811,6.812,6.796,6.803,10738.8
+1701676140000,6.804,6.816,6.804,6.807,5616.4
+1701676200000,6.806,6.826,6.8,6.82,6114.3
+1701676260000,6.821,6.842,6.821,6.835,5157.1
+1701676320000,6.835,6.836,6.824,6.826,4070.1
+1701676380000,6.825,6.836,6.82,6.832,3176.1
+1701676440000,6.831,6.834,6.82,6.821,3321.0
+1701676500000,6.821,6.825,6.81,6.81,3851.8
+1701676560000,6.808,6.818,6.802,6.818,3174.5
+1701676620000,6.818,6.818,6.811,6.814,1688.3
+1701676680000,6.813,6.818,6.811,6.817,1974.4
+1701676740000,6.818,6.839,6.818,6.835,4748.4
+1701676800000,6.835,6.845,6.835,6.845,4223.2
+1701676860000,6.845,6.859,6.841,6.858,4637.2
+1701676920000,6.856,6.859,6.849,6.852,4902.1
+1701676980000,6.852,6.871,6.846,6.867,5803.1
+1701677040000,6.868,6.874,6.857,6.858,5322.9
+1701677100000,6.857,6.857,6.838,6.841,6615.3
+1701677160000,6.841,6.848,6.827,6.835,7862.2
+1701677220000,6.835,6.84,6.829,6.839,5055.2
+1701677280000,6.838,6.839,6.829,6.833,3683.0
+1701677340000,6.832,6.833,6.822,6.827,4465.6
+1701677400000,6.826,6.829,6.819,6.822,4015.4
+1701677460000,6.82,6.825,6.805,6.824,9091.2
+1701677520000,6.825,6.829,6.817,6.829,7588.2
+1701677580000,6.829,6.853,6.829,6.847,9948.4
+1701677640000,6.848,6.854,6.848,6.85,7367.6
+1701677700000,6.851,6.854,6.843,6.848,4596.7
+1701677760000,6.847,6.847,6.824,6.824,11369.4
+1701677820000,6.825,6.839,6.814,6.817,11608.8
+1701677880000,6.818,6.839,6.818,6.824,12945.6
+1701677940000,6.823,6.854,6.823,6.854,3198.2
+1701678000000,6.854,6.858,6.843,6.855,5368.5
+1701678060000,6.855,6.858,6.841,6.847,7451.8
+1701678120000,6.846,6.848,6.831,6.841,10777.6
+1701678180000,6.84,6.848,6.83,6.848,11706.9
+1701678240000,6.848,6.851,6.845,6.845,1485.0
+1701678300000,6.844,6.873,6.842,6.87,10614.9
+1701678360000,6.867,6.88,6.865,6.879,8008.1
+1701678420000,6.88,6.895,6.88,6.884,8201.9
+1701678480000,6.886,6.898,6.882,6.898,9807.8
+1701678540000,6.897,6.903,6.889,6.895,11392.0
+1701678600000,6.895,6.895,6.873,6.876,7918.1
+1701678660000,6.876,6.888,6.876,6.885,6971.3
+1701678720000,6.882,6.886,6.866,6.866,8597.6
+1701678780000,6.867,6.873,6.84,6.844,10600.6
+1701678840000,6.844,6.855,6.844,6.85,3221.3
+1701678900000,6.849,6.868,6.848,6.867,3040.6
+1701678960000,6.867,6.868,6.858,6.86,1061.8
+1701679020000,6.86,6.871,6.857,6.866,10501.4
+1701679080000,6.866,6.873,6.866,6.873,1796.8
+1701679140000,6.872,6.888,6.865,6.888,12142.8
+1701679200000,6.888,6.892,6.876,6.877,4906.1
+1701679260000,6.877,6.883,6.868,6.87,4569.5
+1701679320000,6.871,6.872,6.857,6.861,3134.0
+1701679380000,6.861,6.865,6.853,6.858,4780.4
+1701679440000,6.859,6.863,6.843,6.854,8776.5
+1701679500000,6.853,6.866,6.853,6.866,2722.2
+1701679560000,6.866,6.866,6.858,6.858,1480.4
+1701679620000,6.856,6.872,6.855,6.871,7730.4
+1701679680000,6.87,6.87,6.86,6.862,1653.8
+1701679740000,6.859,6.87,6.857,6.862,2547.9
+1701679800000,6.863,6.872,6.862,6.865,2797.5
+1701679860000,6.866,6.872,6.861,6.868,7035.7
+1701679920000,6.868,6.884,6.867,6.881,5532.3
+1701679980000,6.88,6.882,6.869,6.871,1695.6
+1701680040000,6.871,6.886,6.871,6.882,7914.7
+1701680100000,6.883,6.89,6.877,6.878,4440.0
+1701680160000,6.877,6.881,6.874,6.879,2398.9
+1701680220000,6.879,6.885,6.879,6.881,1763.2
+1701680280000,6.881,6.885,6.881,6.882,829.1
+1701680340000,6.881,6.881,6.865,6.873,10033.3
+1701680400000,6.873,6.874,6.866,6.869,3790.9
+1701680460000,6.869,6.876,6.868,6.874,1357.5
+1701680520000,6.873,6.873,6.86,6.86,5177.2
+1701680580000,6.86,6.871,6.835,6.84,35154.4
+1701680640000,6.839,6.846,6.817,6.82,20211.2
+1701680700000,6.821,6.828,6.805,6.824,15234.5
+1701680760000,6.826,6.83,6.81,6.813,9785.8
+1701680820000,6.813,6.832,6.813,6.831,11347.2
+1701680880000,6.83,6.836,6.827,6.828,3236.8
+1701680940000,6.829,6.829,6.811,6.815,10595.8
+1701681000000,6.815,6.819,6.803,6.808,8775.4
+1701681060000,6.807,6.811,6.8,6.808,7236.0
+1701681120000,6.808,6.816,6.803,6.807,10347.6
+1701681180000,6.806,6.814,6.801,6.811,5707.7
+1701681240000,6.812,6.812,6.8,6.801,5725.8
+1701681300000,6.802,6.809,6.787,6.803,14530.5
+1701681360000,6.804,6.81,6.8,6.805,3293.1
+1701681420000,6.806,6.807,6.795,6.797,6046.3
+1701681480000,6.8,6.807,6.796,6.796,6781.0
+1701681540000,6.796,6.804,6.792,6.8,4326.0
+1701681600000,6.8,6.814,6.797,6.814,6215.8
+1701681660000,6.814,6.815,6.809,6.815,3444.4
+1701681720000,6.815,6.822,6.815,6.821,6381.0
+1701681780000,6.819,6.823,6.811,6.814,4235.4
+1701681840000,6.814,6.818,6.801,6.802,3800.4
+1701681900000,6.801,6.81,6.797,6.799,4014.2
+1701681960000,6.8,6.806,6.795,6.799,1657.1
+1701682020000,6.798,6.805,6.795,6.804,1158.9
+1701682080000,6.803,6.808,6.798,6.799,1680.3
+1701682140000,6.8,6.803,6.797,6.8,1965.0
+1701682200000,6.799,6.806,6.798,6.806,3567.4
+1701682260000,6.806,6.809,6.799,6.799,1270.2
+1701682320000,6.799,6.799,6.794,6.796,1274.2
+1701682380000,6.797,6.806,6.797,6.803,2335.3
+1701682440000,6.803,6.808,6.802,6.808,1608.9
+1701682500000,6.808,6.809,6.799,6.801,3573.3
+1701682560000,6.801,6.811,6.8,6.803,4136.3
+1701682620000,6.804,6.807,6.8,6.8,1485.5
+1701682680000,6.798,6.805,6.796,6.804,4178.5
+1701682740000,6.803,6.811,6.803,6.808,990.6
+1701682800000,6.808,6.813,6.808,6.812,1070.2
+1701682860000,6.812,6.812,6.806,6.806,1056.6
+1701682920000,6.806,6.812,6.805,6.812,832.8
+1701682980000,6.809,6.81,6.805,6.808,825.3
+1701683040000,6.808,6.808,6.801,6.805,2695.7
+1701683100000,6.804,6.804,6.8,6.8,1093.5
+1701683160000,6.8,6.8,6.797,6.8,1220.7
+1701683220000,6.8,6.802,6.794,6.801,3306.9
+1701683280000,6.802,6.805,6.802,6.803,774.8
+1701683340000,6.804,6.807,6.797,6.805,1748.0
+1701683400000,6.805,6.805,6.792,6.796,2326.9
+1701683460000,6.796,6.796,6.765,6.773,17858.5
+1701683520000,6.772,6.773,6.762,6.768,10122.8
+1701683580000,6.767,6.779,6.767,6.774,10064.4
+1701683640000,6.773,6.773,6.732,6.748,28851.2
+1701683700000,6.749,6.76,6.749,6.753,11268.2
+1701683760000,6.753,6.755,6.738,6.739,8256.1
+1701683820000,6.739,6.746,6.734,6.737,12999.2
+1701683880000,6.737,6.74,6.716,6.716,11823.0
+1701683940000,6.719,6.719,6.683,6.695,46181.0
+1701684000000,6.696,6.755,6.695,6.755,31609.8
+1701684060000,6.755,6.757,6.743,6.747,16801.2
+1701684120000,6.748,6.758,6.745,6.757,10650.6
+1701684180000,6.758,6.763,6.747,6.759,10516.7
+1701684240000,6.76,6.765,6.757,6.765,6293.8
+1701684300000,6.766,6.769,6.745,6.761,8958.2
+1701684360000,6.761,6.768,6.761,6.766,4215.5
+1701684420000,6.765,6.769,6.756,6.766,2255.8
+1701684480000,6.765,6.776,6.764,6.774,2415.3
+1701684540000,6.776,6.78,6.771,6.774,2956.2
+1701684600000,6.773,6.776,6.767,6.774,2917.4
+1701684660000,6.775,6.788,6.775,6.785,3314.6
+1701684720000,6.785,6.794,6.777,6.781,11104.5
+1701684780000,6.782,6.791,6.782,6.784,3543.3
+1701684840000,6.785,6.791,6.784,6.786,2428.5
+1701684900000,6.787,6.797,6.782,6.79,6226.2
+1701684960000,6.79,6.793,6.785,6.793,1672.9
+1701685020000,6.793,6.797,6.792,6.794,2585.7
+1701685080000,6.793,6.801,6.793,6.797,3028.8
+1701685140000,6.797,6.802,6.794,6.799,3250.2
+1701685200000,6.799,6.804,6.794,6.798,1771.0
+1701685260000,6.797,6.804,6.793,6.798,1250.7
+1701685320000,6.798,6.805,6.796,6.802,1857.1
+1701685380000,6.804,6.81,6.803,6.809,1704.2
+1701685440000,6.807,6.813,6.806,6.809,3078.7
+1701685500000,6.81,6.81,6.802,6.802,2283.8
+1701685560000,6.803,6.804,6.788,6.791,5332.3
+1701685620000,6.793,6.796,6.787,6.793,2722.5
+1701685680000,6.794,6.796,6.788,6.795,2150.4
+1701685740000,6.795,6.795,6.786,6.793,1900.2
+1701685800000,6.793,6.793,6.765,6.773,7720.5
+1701685860000,6.773,6.783,6.77,6.775,3935.8
+1701685920000,6.776,6.779,6.774,6.777,2892.7
+1701685980000,6.776,6.782,6.776,6.78,2383.2
+1701686040000,6.78,6.78,6.763,6.776,7098.3
+1701686100000,6.775,6.78,6.775,6.78,1413.9
+1701686160000,6.781,6.787,6.778,6.781,3295.2
+1701686220000,6.782,6.786,6.781,6.783,1319.0
+1701686280000,6.783,6.785,6.774,6.775,4224.4
+1701686340000,6.776,6.78,6.771,6.772,1638.9
+1701686400000,6.772,6.777,6.769,6.777,4970.3
+1701686460000,6.775,6.775,6.769,6.77,11777.1
+1701686520000,6.769,6.776,6.768,6.774,2869.9
+1701686580000,6.775,6.776,6.736,6.766,39939.7
+1701686640000,6.766,6.774,6.76,6.763,20506.0
+1701686700000,6.764,6.776,6.754,6.77,10268.4
+1701686760000,6.771,6.778,6.764,6.765,10494.9
+1701686820000,6.765,6.778,6.765,6.773,6217.9
+1701686880000,6.774,6.778,6.772,6.773,3835.2
+1701686940000,6.772,6.774,6.766,6.766,3751.1
+1701687000000,6.766,6.774,6.763,6.768,5970.7
+1701687060000,6.767,6.767,6.762,6.765,1663.8
+1701687120000,6.764,6.767,6.758,6.765,4951.5
+1701687180000,6.765,6.771,6.765,6.768,2839.6
+1701687240000,6.767,6.767,6.745,6.746,4123.7
+1701687300000,6.747,6.751,6.736,6.736,5833.2
+1701687360000,6.736,6.742,6.732,6.736,4653.1
+1701687420000,6.737,6.743,6.735,6.738,3501.7
+1701687480000,6.738,6.743,6.722,6.727,5999.2
+1701687540000,6.729,6.731,6.72,6.725,4336.0
+1701687600000,6.726,6.728,6.718,6.719,6269.4
+1701687660000,6.718,6.731,6.715,6.725,6876.6
+1701687720000,6.725,6.727,6.717,6.72,2140.0
+1701687780000,6.721,6.729,6.721,6.726,4775.3
+1701687840000,6.726,6.729,6.721,6.721,2015.3
+1701687900000,6.721,6.721,6.707,6.707,8192.6
+1701687960000,6.708,6.715,6.703,6.713,7156.5
+1701688020000,6.714,6.718,6.703,6.704,3772.4
+1701688080000,6.705,6.705,6.675,6.681,13504.4
+1701688140000,6.68,6.68,6.65,6.656,50161.1
+1701688200000,6.657,6.66,6.568,6.594,105459.8
+1701688260000,6.597,6.598,6.502,6.516,96735.8
+1701688320000,6.507,6.527,5.994,6.084,230138.9
+1701688380000,6.092,6.136,5.85,5.976,272910.1
+1701688440000,5.993,6.249,5.966,6.226,193624.8
+1701688500000,6.22,6.394,6.219,6.383,108343.0
+1701688560000,6.385,6.422,6.355,6.405,95859.9
+1701688620000,6.405,6.412,6.36,6.366,66152.6
+1701688680000,6.361,6.364,6.294,6.302,65279.3
+1701688740000,6.302,6.329,6.27,6.276,53542.9
+1701688800000,6.278,6.301,6.216,6.282,80604.1
+1701688860000,6.281,6.303,6.267,6.293,44841.2
+1701688920000,6.294,6.347,6.292,6.337,44315.5
+1701688980000,6.338,6.379,6.336,6.363,51583.2
+1701689040000,6.363,6.371,6.344,6.344,29445.6
+1701689100000,6.343,6.418,6.341,6.398,52454.2
+1701689160000,6.399,6.417,6.389,6.404,35497.3
+1701689220000,6.402,6.415,6.379,6.379,17515.7
+1701689280000,6.381,6.382,6.353,6.378,18245.1
+1701689340000,6.381,6.383,6.353,6.355,22012.1
+1701689400000,6.355,6.41,6.353,6.406,22463.0
+1701689460000,6.407,6.428,6.403,6.426,42382.1
+1701689520000,6.426,6.435,6.415,6.427,17288.4
+1701689580000,6.426,6.454,6.425,6.447,36546.0
+1701689640000,6.448,6.449,6.415,6.42,15857.6
+1701689700000,6.419,6.431,6.382,6.392,22137.5
+1701689760000,6.393,6.407,6.383,6.383,14741.2
+1701689820000,6.384,6.392,6.356,6.361,27130.8
+1701689880000,6.361,6.367,6.336,6.361,35750.3
+1701689940000,6.362,6.429,6.362,6.421,18585.7
+1701690000000,6.421,6.425,6.386,6.395,20088.2
+1701690060000,6.393,6.413,6.389,6.409,21514.9
+1701690120000,6.41,6.422,6.402,6.42,13642.4
+1701690180000,6.42,6.426,6.403,6.407,34232.8
+1701690240000,6.406,6.432,6.403,6.431,22044.5
+1701690300000,6.43,6.432,6.4,6.424,18606.5
+1701690360000,6.425,6.433,6.414,6.415,10695.6
+1701690420000,6.415,6.429,6.409,6.415,12181.2
+1701690480000,6.416,6.422,6.381,6.385,21333.2
+1701690540000,6.386,6.403,6.373,6.377,16516.1
+1701690600000,6.376,6.397,6.375,6.381,13068.9
+1701690660000,6.382,6.411,6.381,6.407,16889.5
+1701690720000,6.407,6.42,6.392,6.417,17627.8
+1701690780000,6.417,6.417,6.372,6.377,14153.7
+1701690840000,6.377,6.41,6.375,6.406,10730.0
+1701690900000,6.406,6.408,6.392,6.402,7830.3
+1701690960000,6.402,6.447,6.39,6.447,30658.4
+1701691020000,6.447,6.46,6.438,6.454,20132.9
+1701691080000,6.455,6.473,6.453,6.466,17060.1
+1701691140000,6.466,6.476,6.453,6.462,14456.2
+1701691200000,6.462,6.479,6.449,6.462,20634.0
+1701691260000,6.463,6.466,6.443,6.445,15531.8
+1701691320000,6.445,6.482,6.442,6.478,17139.1
+1701691380000,6.478,6.481,6.464,6.466,15113.6
+1701691440000,6.467,6.486,6.467,6.483,11045.5
+1701691500000,6.483,6.488,6.459,6.466,15807.8
+1701691560000,6.466,6.488,6.464,6.481,14926.1
+1701691620000,6.482,6.498,6.474,6.493,14320.8
+1701691680000,6.494,6.519,6.491,6.497,32219.2
+1701691740000,6.498,6.51,6.484,6.504,14548.4
+1701691800000,6.503,6.551,6.503,6.536,23133.3
+1701691860000,6.536,6.546,6.512,6.516,13190.5
+1701691920000,6.515,6.526,6.495,6.511,18625.0
+1701691980000,6.509,6.516,6.503,6.504,8599.1
+1701692040000,6.505,6.506,6.491,6.502,5728.3
+1701692100000,6.504,6.521,6.466,6.484,12018.3
+1701692160000,6.485,6.51,6.469,6.51,13175.5
+1701692220000,6.511,6.561,6.486,6.549,47693.8
+1701692280000,6.549,6.567,6.547,6.55,17706.2
+1701692340000,6.55,6.556,6.531,6.537,16452.8
+1701692400000,6.535,6.541,6.524,6.534,20478.6
+1701692460000,6.533,6.56,6.531,6.556,16152.1
+1701692520000,6.556,6.585,6.554,6.573,14071.6
+1701692580000,6.572,6.582,6.569,6.579,10321.6
+1701692640000,6.58,6.585,6.574,6.58,11812.8
+1701692700000,6.58,6.581,6.559,6.573,10172.6
+1701692760000,6.573,6.591,6.572,6.591,13270.1
+1701692820000,6.592,6.596,6.581,6.581,11143.7
+1701692880000,6.582,6.59,6.577,6.589,9089.6
+1701692940000,6.591,6.602,6.59,6.595,7822.6
+1701693000000,6.594,6.613,6.593,6.598,16915.0
+1701693060000,6.599,6.617,6.595,6.614,14526.3
+1701693120000,6.615,6.663,6.614,6.66,20667.4
+1701693180000,6.659,6.676,6.616,6.626,41100.1
+1701693240000,6.627,6.693,6.623,6.662,53075.0
+1701693300000,6.662,6.678,6.651,6.67,19511.4
+1701693360000,6.67,6.719,6.67,6.709,18233.0
+1701693420000,6.708,6.73,6.685,6.72,32674.1
+1701693480000,6.723,6.735,6.72,6.726,11286.4
+1701693540000,6.728,6.735,6.681,6.681,11154.4
+1701693600000,6.682,6.734,6.679,6.73,17003.6
+1701693660000,6.73,6.732,6.689,6.693,11810.3
+1701693720000,6.694,6.704,6.666,6.671,21848.9
+1701693780000,6.669,6.679,6.65,6.667,19608.2
+1701693840000,6.668,6.706,6.66,6.688,11736.2
+1701693900000,6.686,6.703,6.682,6.701,7593.8
+1701693960000,6.7,6.707,6.677,6.682,10727.1
+1701694020000,6.682,6.694,6.678,6.694,4291.6
+1701694080000,6.693,6.702,6.693,6.701,6821.3
+1701694140000,6.702,6.723,6.698,6.714,8329.2
+1701694200000,6.713,6.732,6.71,6.724,7317.8
+1701694260000,6.726,6.73,6.714,6.723,6717.2
+1701694320000,6.723,6.723,6.691,6.697,11021.9
+1701694380000,6.697,6.716,6.684,6.701,16884.7
+1701694440000,6.7,6.706,6.695,6.704,4497.1
+1701694500000,6.702,6.71,6.684,6.7,9065.7
+1701694560000,6.699,6.717,6.687,6.713,7981.0
+1701694620000,6.714,6.722,6.708,6.71,6959.8
+1701694680000,6.711,6.723,6.708,6.708,7244.8
+1701694740000,6.708,6.713,6.684,6.694,6834.0
+1701694800000,6.693,6.715,6.67,6.677,12719.0
+1701694860000,6.677,6.691,6.658,6.682,13628.7
+1701694920000,6.68,6.68,6.65,6.656,15952.8
+1701694980000,6.655,6.655,6.638,6.651,11603.1
+1701695040000,6.652,6.657,6.641,6.643,4500.3
+1701695100000,6.642,6.659,6.642,6.65,7903.5
+1701695160000,6.651,6.66,6.64,6.655,6323.9
+1701695220000,6.655,6.66,6.621,6.633,25311.3
+1701695280000,6.633,6.64,6.625,6.628,10471.0
+1701695340000,6.63,6.632,6.612,6.62,8358.1
+1701695400000,6.619,6.636,6.617,6.628,11529.2
+1701695460000,6.629,6.631,6.62,6.624,4448.9
+1701695520000,6.625,6.639,6.624,6.638,4240.3
+1701695580000,6.639,6.652,6.627,6.642,28151.3
+1701695640000,6.642,6.645,6.635,6.643,4621.1
+1701695700000,6.643,6.656,6.641,6.651,5671.8
+1701695760000,6.651,6.653,6.644,6.647,2431.8
+1701695820000,6.646,6.651,6.633,6.636,4494.6
+1701695880000,6.637,6.644,6.634,6.641,4853.8
+1701695940000,6.641,6.647,6.633,6.639,3368.5
+1701696000000,6.639,6.647,6.631,6.645,4736.3
+1701696060000,6.643,6.643,6.635,6.64,4044.9
+1701696120000,6.639,6.645,6.62,6.623,5535.2
+1701696180000,6.623,6.623,6.608,6.61,8089.9
+1701696240000,6.61,6.613,6.606,6.611,4554.0
+1701696300000,6.612,6.629,6.611,6.627,4832.9
+1701696360000,6.626,6.63,6.61,6.611,3472.8
+1701696420000,6.614,6.616,6.6,6.603,5459.0
+1701696480000,6.604,6.605,6.587,6.594,16694.1
+1701696540000,6.594,6.604,6.593,6.604,3044.7
+1701696600000,6.603,6.604,6.591,6.597,7013.6
+1701696660000,6.597,6.623,6.595,6.616,11020.5
+1701696720000,6.615,6.615,6.601,6.601,3838.0
+1701696780000,6.601,6.605,6.598,6.6,3995.0
+1701696840000,6.6,6.607,6.591,6.594,5273.1
+1701696900000,6.594,6.615,6.594,6.615,2682.0
+1701696960000,6.615,6.621,6.6,6.601,7496.2
+1701697020000,6.601,6.627,6.601,6.624,8395.9
+1701697080000,6.625,6.629,6.623,6.624,2338.6
+1701697140000,6.625,6.63,6.612,6.616,7948.2
+1701697200000,6.614,6.622,6.601,6.622,10418.9
+1701697260000,6.622,6.716,6.622,6.7,42424.1
+1701697320000,6.699,6.711,6.664,6.67,16548.0
+1701697380000,6.67,6.686,6.666,6.676,9900.2
+1701697440000,6.677,6.677,6.66,6.661,5249.8
+1701697500000,6.66,6.66,6.643,6.652,7916.6
+1701697560000,6.651,6.653,6.642,6.653,6232.1
+1701697620000,6.652,6.657,6.646,6.648,4380.9
+1701697680000,6.648,6.668,6.645,6.658,7602.3
+1701697740000,6.657,6.679,6.655,6.677,5100.3
+1701697800000,6.676,6.681,6.671,6.671,5926.9
+1701697860000,6.672,6.692,6.672,6.688,5229.0
+1701697920000,6.688,6.688,6.672,6.672,4892.7
+1701697980000,6.673,6.691,6.639,6.648,20083.7
+1701698040000,6.649,6.653,6.622,6.627,12795.2
+1701698100000,6.627,6.631,6.577,6.581,36643.9
+1701698160000,6.58,6.621,6.539,6.619,56959.8
+1701698220000,6.621,6.629,6.587,6.598,12046.4
+1701698280000,6.599,6.609,6.59,6.603,10606.6
+1701698340000,6.605,6.618,6.605,6.613,8940.9
+1701698400000,6.614,6.641,6.592,6.599,12690.1
+1701698460000,6.599,6.623,6.598,6.619,6423.2
+1701698520000,6.62,6.627,6.613,6.623,7986.2
+1701698580000,6.621,6.625,6.588,6.588,5466.4
+1701698640000,6.587,6.601,6.564,6.565,8425.9
+1701698700000,6.566,6.579,6.531,6.548,23139.6
+1701698760000,6.548,6.591,6.545,6.548,31182.2
+1701698820000,6.545,6.555,6.482,6.498,61839.5
+1701698880000,6.497,6.543,6.473,6.537,40655.9
+1701698940000,6.537,6.558,6.527,6.549,24458.1
+1701699000000,6.547,6.575,6.541,6.573,12223.7
+1701699060000,6.572,6.585,6.565,6.57,10158.8
+1701699120000,6.572,6.581,6.56,6.579,8928.3
+1701699180000,6.58,6.58,6.564,6.567,10692.3
+1701699240000,6.568,6.574,6.563,6.573,4731.5
+1701699300000,6.573,6.578,6.533,6.555,29940.0
+1701699360000,6.555,6.603,6.553,6.598,10469.8
+1701699420000,6.599,6.602,6.588,6.597,7908.9
+1701699480000,6.598,6.602,6.594,6.601,3899.4
+1701699540000,6.601,6.602,6.592,6.594,3934.1
+1701699600000,6.593,6.593,6.56,6.586,7552.7
+1701699660000,6.585,6.585,6.553,6.561,9772.6
+1701699720000,6.562,6.57,6.547,6.559,6583.0
+1701699780000,6.559,6.574,6.554,6.564,7096.3
+1701699840000,6.565,6.576,6.562,6.564,2055.4
+1701699900000,6.563,6.586,6.56,6.583,6830.7
+1701699960000,6.583,6.596,6.571,6.589,3889.6
+1701700020000,6.59,6.59,6.558,6.559,8936.1
+1701700080000,6.56,6.57,6.533,6.533,5999.0
+1701700140000,6.533,6.537,6.517,6.521,9146.5
+1701700200000,6.521,6.539,6.519,6.539,10505.3
+1701700260000,6.535,6.559,6.521,6.522,5654.0
+1701700320000,6.523,6.546,6.515,6.531,8486.5
+1701700380000,6.53,6.564,6.513,6.559,17258.1
+1701700440000,6.56,6.569,6.548,6.562,6628.8
+1701700500000,6.562,6.574,6.536,6.538,11242.1
+1701700560000,6.538,6.555,6.536,6.549,4990.4
+1701700620000,6.548,6.569,6.544,6.569,5956.4
+1701700680000,6.569,6.586,6.565,6.583,7778.2
+1701700740000,6.583,6.59,6.579,6.585,3505.0
+1701700800000,6.585,6.601,6.585,6.597,6512.2
+1701700860000,6.597,6.608,6.592,6.607,9533.4
+1701700920000,6.606,6.615,6.596,6.6,10498.8
+1701700980000,6.599,6.607,6.594,6.601,4521.7
+1701701040000,6.601,6.612,6.596,6.605,2116.6
+1701701100000,6.605,6.631,6.602,6.628,3793.6
+1701701160000,6.627,6.63,6.617,6.623,4460.0
+1701701220000,6.621,6.627,6.618,6.627,2398.8
+1701701280000,6.627,6.633,6.625,6.632,3932.5
+1701701340000,6.63,6.63,6.618,6.622,4595.2
+1701701400000,6.622,6.636,6.611,6.634,4459.3
+1701701460000,6.633,6.641,6.63,6.641,2854.1
+1701701520000,6.639,6.641,6.628,6.633,7430.1
+1701701580000,6.632,6.64,6.631,6.64,2599.5
+1701701640000,6.64,6.648,6.637,6.648,2915.1
+1701701700000,6.649,6.659,6.645,6.658,7119.4
+1701701760000,6.659,6.67,6.658,6.664,9055.1
+1701701820000,6.664,6.676,6.664,6.668,4852.7
+1701701880000,6.669,6.686,6.669,6.681,16124.3
+1701701940000,6.681,6.694,6.68,6.691,8373.3
+1701702000000,6.691,6.703,6.67,6.703,18435.2
+1701702060000,6.702,6.709,6.676,6.689,13415.4
+1701702120000,6.69,6.701,6.683,6.684,13203.2
+1701702180000,6.685,6.688,6.651,6.653,7210.3
+1701702240000,6.653,6.677,6.65,6.677,5157.3
+1701702300000,6.678,6.682,6.652,6.672,12686.2
+1701702360000,6.672,6.694,6.671,6.684,9760.2
+1701702420000,6.683,6.693,6.675,6.675,7266.2
+1701702480000,6.676,6.687,6.664,6.667,5305.4
+1701702540000,6.668,6.685,6.668,6.68,3288.7
+1701702600000,6.679,6.687,6.668,6.672,4941.4
+1701702660000,6.672,6.68,6.661,6.667,3502.1
+1701702720000,6.668,6.674,6.666,6.668,5079.6
+1701702780000,6.668,6.672,6.648,6.668,23250.3
+1701702840000,6.667,6.689,6.667,6.678,8734.8
+1701702900000,6.677,6.689,6.667,6.667,5562.9
+1701702960000,6.668,6.69,6.668,6.688,3803.7
+1701703020000,6.688,6.704,6.686,6.703,12983.7
+1701703080000,6.702,6.732,6.7,6.73,9856.3
+1701703140000,6.73,6.731,6.711,6.712,7927.4
+1701703200000,6.711,6.711,6.687,6.687,5822.6
+1701703260000,6.687,6.698,6.684,6.684,6258.2
+1701703320000,6.684,6.694,6.676,6.693,4686.7
+1701703380000,6.694,6.695,6.664,6.673,14905.4
+1701703440000,6.672,6.675,6.649,6.667,12097.4
+1701703500000,6.668,6.671,6.655,6.666,6488.8
+1701703560000,6.668,6.685,6.663,6.685,5206.4
+1701703620000,6.685,6.685,6.675,6.683,5995.5
+1701703680000,6.684,6.691,6.68,6.68,5080.5
+1701703740000,6.68,6.68,6.646,6.649,10949.9
+1701703800000,6.649,6.668,6.648,6.661,5733.2
+1701703860000,6.661,6.662,6.643,6.645,4881.4
+1701703920000,6.646,6.656,6.644,6.653,3216.5
+1701703980000,6.653,6.655,6.631,6.632,15902.3
+1701704040000,6.632,6.634,6.591,6.598,45600.4
+1701704100000,6.599,6.64,6.589,6.636,16137.2
+1701704160000,6.637,6.685,6.637,6.674,21340.7
+1701704220000,6.673,6.682,6.665,6.667,10151.5
+1701704280000,6.666,6.666,6.656,6.66,6156.7
+1701704340000,6.659,6.659,6.647,6.651,3382.2
+1701704400000,6.652,6.657,6.629,6.634,12561.0
+1701704460000,6.632,6.662,6.632,6.662,4686.1
+1701704520000,6.662,6.663,6.646,6.655,6087.3
+1701704580000,6.656,6.67,6.656,6.669,2095.0
+1701704640000,6.669,6.669,6.651,6.651,3368.0
+1701704700000,6.651,6.653,6.643,6.643,6219.4
+1701704760000,6.643,6.647,6.64,6.64,3471.1
+1701704820000,6.64,6.643,6.631,6.637,6453.5
+1701704880000,6.638,6.647,6.637,6.64,3071.8
+1701704940000,6.639,6.639,6.623,6.624,3818.0
+1701705000000,6.623,6.631,6.612,6.617,6881.3
+1701705060000,6.618,6.625,6.613,6.622,5351.8
+1701705120000,6.622,6.624,6.605,6.607,4989.6
+1701705180000,6.607,6.609,6.593,6.6,6512.2
+1701705240000,6.6,6.6,6.58,6.587,14889.1
+1701705300000,6.588,6.596,6.572,6.593,7692.8
+1701705360000,6.591,6.598,6.587,6.591,7448.3
+1701705420000,6.59,6.593,6.582,6.583,3367.8
+1701705480000,6.583,6.585,6.577,6.577,3701.3
+1701705540000,6.578,6.583,6.571,6.571,4047.1
+1701705600000,6.571,6.616,6.569,6.616,15171.3
+1701705660000,6.614,6.617,6.574,6.575,13727.8
+1701705720000,6.575,6.593,6.567,6.575,10326.6
+1701705780000,6.575,6.595,6.57,6.586,8082.2
+1701705840000,6.585,6.599,6.581,6.586,5725.8
+1701705900000,6.587,6.599,6.586,6.597,6077.4
+1701705960000,6.599,6.614,6.592,6.596,7008.5
+1701706020000,6.595,6.605,6.59,6.594,6830.7
+1701706080000,6.596,6.599,6.589,6.589,8193.7
+1701706140000,6.589,6.606,6.588,6.604,5925.2
+1701706200000,6.605,6.61,6.583,6.586,7986.3
+1701706260000,6.584,6.597,6.583,6.588,9865.5
+1701706320000,6.587,6.594,6.577,6.592,12970.8
+1701706380000,6.592,6.594,6.577,6.581,4747.4
+1701706440000,6.58,6.582,6.57,6.571,4000.4
+1701706500000,6.571,6.586,6.567,6.581,9112.9
+1701706560000,6.58,6.585,6.569,6.573,5021.6
+1701706620000,6.574,6.582,6.564,6.571,4381.8
+1701706680000,6.571,6.573,6.557,6.559,5864.5
+1701706740000,6.559,6.572,6.558,6.57,4191.4
+1701706800000,6.571,6.574,6.549,6.562,10352.7
+1701706860000,6.559,6.563,6.556,6.557,1449.5
+1701706920000,6.557,6.562,6.554,6.556,2546.6
+1701706980000,6.557,6.601,6.557,6.601,14884.5
+1701707040000,6.601,6.601,6.588,6.593,7776.9
+1701707100000,6.593,6.596,6.59,6.595,1750.1
+1701707160000,6.594,6.597,6.589,6.596,3832.7
+1701707220000,6.596,6.62,6.596,6.62,8825.9
+1701707280000,6.616,6.632,6.616,6.625,8126.7
+1701707340000,6.625,6.625,6.62,6.622,1494.6
+1701707400000,6.621,6.624,6.61,6.617,10771.1
+1701707460000,6.618,6.623,6.616,6.619,3745.4
+1701707520000,6.617,6.623,6.612,6.621,4014.9
+1701707580000,6.622,6.623,6.61,6.611,3320.8
+1701707640000,6.611,6.611,6.599,6.602,6608.1
+1701707700000,6.602,6.603,6.592,6.602,4507.2
+1701707760000,6.602,6.602,6.594,6.602,1951.8
+1701707820000,6.603,6.606,6.599,6.601,1358.2
+1701707880000,6.602,6.607,6.598,6.598,1378.1
+1701707940000,6.598,6.608,6.596,6.607,1864.2
+1701708000000,6.606,6.606,6.594,6.596,5694.9
+1701708060000,6.598,6.603,6.595,6.6,1379.1
+1701708120000,6.599,6.606,6.599,6.6,1257.9
+1701708180000,6.599,6.605,6.592,6.605,1825.2
+1701708240000,6.606,6.612,6.599,6.61,2757.3
+1701708300000,6.61,6.615,6.61,6.612,2228.6
+1701708360000,6.612,6.613,6.598,6.603,6414.3
+1701708420000,6.605,6.628,6.605,6.624,6617.6
+1701708480000,6.624,6.625,6.62,6.621,1184.7
+1701708540000,6.621,6.625,6.618,6.624,2071.7
+1701708600000,6.622,6.624,6.615,6.616,3918.4
+1701708660000,6.616,6.617,6.605,6.61,1499.8
+1701708720000,6.61,6.62,6.61,6.613,4129.7
+1701708780000,6.615,6.625,6.607,6.625,6712.7
+1701708840000,6.624,6.644,6.624,6.643,9653.4
+1701708900000,6.641,6.664,6.641,6.659,11100.3
+1701708960000,6.659,6.665,6.651,6.653,8077.0
+1701709020000,6.654,6.654,6.64,6.643,9443.9
+1701709080000,6.643,6.649,6.643,6.649,2948.8
+1701709140000,6.649,6.654,6.647,6.653,5710.3
+1701709200000,6.653,6.653,6.642,6.645,4566.4
+1701709260000,6.644,6.651,6.644,6.646,2446.5
+1701709320000,6.646,6.653,6.643,6.652,2178.9
+1701709380000,6.652,6.668,6.646,6.651,5381.6
+1701709440000,6.65,6.656,6.646,6.65,2016.7
+1701709500000,6.65,6.651,6.64,6.649,4803.4
+1701709560000,6.648,6.655,6.644,6.652,2554.0
+1701709620000,6.651,6.653,6.648,6.651,1531.0
+1701709680000,6.651,6.667,6.651,6.664,2796.6
+1701709740000,6.665,6.669,6.657,6.662,1953.6
+1701709800000,6.661,6.671,6.657,6.658,3978.4
+1701709860000,6.657,6.663,6.652,6.66,3119.4
+1701709920000,6.66,6.667,6.638,6.641,16562.3
+1701709980000,6.641,6.651,6.623,6.626,22502.8
+1701710040000,6.626,6.638,6.626,6.63,2997.6
+1701710100000,6.631,6.634,6.63,6.633,1401.4
+1701710160000,6.633,6.638,6.626,6.632,2165.7
+1701710220000,6.632,6.632,6.611,6.623,12506.8
+1701710280000,6.624,6.625,6.617,6.617,931.9
+1701710340000,6.617,6.621,6.615,6.621,1959.5
+1701710400000,6.62,6.628,6.612,6.62,6460.6
+1701710460000,6.621,6.622,6.6,6.612,4250.9
+1701710520000,6.612,6.614,6.603,6.609,4280.3
+1701710580000,6.61,6.625,6.61,6.621,4926.3
+1701710640000,6.622,6.627,6.622,6.627,1149.7
+1701710700000,6.627,6.641,6.625,6.63,3501.5
+1701710760000,6.63,6.637,6.627,6.627,1194.0
+1701710820000,6.627,6.628,6.621,6.626,1188.9
+1701710880000,6.625,6.625,6.621,6.622,648.0
+1701710940000,6.622,6.623,6.611,6.617,6687.3
+1701711000000,6.617,6.618,6.611,6.614,883.7
+1701711060000,6.614,6.614,6.604,6.604,890.3
+1701711120000,6.603,6.606,6.598,6.601,4433.8
+1701711180000,6.601,6.607,6.601,6.603,2062.8
+1701711240000,6.603,6.608,6.602,6.608,1205.6
+1701711300000,6.609,6.615,6.608,6.614,2893.1
+1701711360000,6.614,6.619,6.604,6.604,4907.2
+1701711420000,6.604,6.611,6.598,6.611,3259.9
+1701711480000,6.61,6.611,6.607,6.609,870.9
+1701711540000,6.609,6.611,6.608,6.608,696.7
+1701711600000,6.608,6.616,6.608,6.612,1279.1
+1701711660000,6.612,6.617,6.611,6.616,1280.9
+1701711720000,6.615,6.618,6.611,6.611,3752.9
+1701711780000,6.61,6.61,6.599,6.599,2409.8
+1701711840000,6.599,6.604,6.597,6.602,1972.1
+1701711900000,6.603,6.614,6.603,6.61,2880.2
+1701711960000,6.608,6.61,6.599,6.61,1268.8
+1701712020000,6.609,6.609,6.602,6.607,726.4
+1701712080000,6.608,6.616,6.608,6.616,1252.9
+1701712140000,6.617,6.63,6.617,6.623,6807.2
+1701712200000,6.622,6.634,6.621,6.633,1702.6
+1701712260000,6.633,6.633,6.626,6.631,1702.9
+1701712320000,6.631,6.631,6.623,6.623,1714.7
+1701712380000,6.622,6.622,6.615,6.62,1120.1
+1701712440000,6.62,6.624,6.61,6.611,3757.6
+1701712500000,6.611,6.622,6.611,6.619,1970.0
+1701712560000,6.62,6.623,6.616,6.623,1516.3
+1701712620000,6.623,6.625,6.619,6.62,978.2
+1701712680000,6.62,6.624,6.613,6.617,1369.6
+1701712740000,6.619,6.621,6.617,6.621,318.7
+1701712800000,6.622,6.638,6.622,6.629,3988.1
+1701712860000,6.631,6.651,6.631,6.651,4726.1
+1701712920000,6.652,6.653,6.636,6.639,3203.8
+1701712980000,6.641,6.641,6.633,6.637,1739.7
+1701713040000,6.636,6.643,6.633,6.643,3340.4
+1701713100000,6.642,6.647,6.64,6.642,1852.2
+1701713160000,6.642,6.648,6.641,6.647,609.2
+1701713220000,6.648,6.661,6.647,6.661,7832.2
+1701713280000,6.661,6.674,6.661,6.673,2970.9
+1701713340000,6.672,6.686,6.67,6.68,8042.7
+1701713400000,6.679,6.693,6.678,6.693,7504.7
+1701713460000,6.692,6.708,6.692,6.704,12435.1
+1701713520000,6.705,6.706,6.673,6.683,19682.7
+1701713580000,6.682,6.69,6.677,6.678,3895.6
+1701713640000,6.678,6.687,6.678,6.686,1959.4
+1701713700000,6.685,6.685,6.666,6.675,8258.6
+1701713760000,6.675,6.689,6.674,6.675,3517.1
+1701713820000,6.676,6.684,6.676,6.68,1663.5
+1701713880000,6.68,6.684,6.671,6.672,2022.2
+1701713940000,6.673,6.675,6.655,6.665,8411.1
+1701714000000,6.665,6.666,6.658,6.659,2395.5
+1701714060000,6.659,6.66,6.652,6.652,925.8
+1701714120000,6.652,6.66,6.652,6.658,2554.2
+1701714180000,6.66,6.67,6.659,6.67,2701.7
+1701714240000,6.671,6.678,6.668,6.668,3547.7
+1701714300000,6.668,6.68,6.668,6.678,1946.3
+1701714360000,6.678,6.678,6.669,6.673,1573.1
+1701714420000,6.674,6.675,6.668,6.668,3573.7
+1701714480000,6.667,6.668,6.655,6.655,1813.3
+1701714540000,6.655,6.671,6.654,6.667,2668.4
+1701714600000,6.666,6.693,6.664,6.683,19375.7
+1701714660000,6.684,6.687,6.681,6.686,1711.2
+1701714720000,6.686,6.69,6.666,6.682,4985.2
+1701714780000,6.679,6.68,6.663,6.663,3833.7
+1701714840000,6.663,6.675,6.66,6.674,2275.4
+1701714900000,6.674,6.678,6.664,6.678,3466.7
+1701714960000,6.678,6.678,6.665,6.67,1112.8
+1701715020000,6.669,6.677,6.664,6.677,5038.0
+1701715080000,6.674,6.676,6.67,6.67,1006.2
+1701715140000,6.67,6.673,6.667,6.673,601.9
+1701715200000,6.672,6.685,6.671,6.684,2716.5
+1701715260000,6.683,6.683,6.669,6.673,1234.8
+1701715320000,6.673,6.691,6.672,6.687,4086.5
+1701715380000,6.686,6.688,6.684,6.686,1167.0
+1701715440000,6.685,6.691,6.682,6.682,1984.0
+1701715500000,6.682,6.697,6.679,6.695,2537.7
+1701715560000,6.696,6.703,6.689,6.694,4593.4
+1701715620000,6.694,6.701,6.69,6.692,8215.5
+1701715680000,6.691,6.691,6.671,6.671,5253.4
+1701715740000,6.671,6.672,6.658,6.66,2707.7
+1701715800000,6.659,6.661,6.648,6.649,6159.6
+1701715860000,6.649,6.652,6.644,6.647,2716.2
+1701715920000,6.647,6.659,6.64,6.659,5262.5
+1701715980000,6.658,6.661,6.656,6.661,4218.4
+1701716040000,6.662,6.67,6.661,6.668,3868.0
+1701716100000,6.666,6.685,6.666,6.684,3441.1
+1701716160000,6.682,6.684,6.671,6.676,1773.5
+1701716220000,6.675,6.675,6.672,6.674,1472.8
+1701716280000,6.673,6.677,6.664,6.673,4391.6
+1701716340000,6.672,6.675,6.668,6.672,1013.2
+1701716400000,6.671,6.684,6.669,6.675,3347.3
+1701716460000,6.676,6.687,6.675,6.686,2000.8
+1701716520000,6.684,6.695,6.684,6.695,1854.3
+1701716580000,6.696,6.708,6.694,6.699,7122.6
+1701716640000,6.697,6.706,6.69,6.706,5774.5
+1701716700000,6.706,6.708,6.694,6.701,3443.4
+1701716760000,6.7,6.7,6.688,6.691,3090.4
+1701716820000,6.691,6.699,6.661,6.685,27230.8
+1701716880000,6.685,6.688,6.682,6.683,2244.5
+1701716940000,6.683,6.687,6.67,6.671,2459.8
+1701717000000,6.669,6.676,6.665,6.665,2340.1
+1701717060000,6.665,6.67,6.661,6.666,1877.2
+1701717120000,6.666,6.672,6.666,6.668,1466.5
+1701717180000,6.67,6.672,6.665,6.666,1322.3
+1701717240000,6.666,6.668,6.653,6.655,1874.0
+1701717300000,6.655,6.671,6.645,6.658,17192.6
+1701717360000,6.658,6.682,6.655,6.677,12305.4
+1701717420000,6.675,6.675,6.669,6.669,2364.2
+1701717480000,6.668,6.679,6.666,6.677,2133.3
+1701717540000,6.678,6.698,6.678,6.698,3146.2
+1701717600000,6.699,6.707,6.696,6.706,3326.1
+1701717660000,6.707,6.734,6.694,6.731,26869.9
+1701717720000,6.731,6.749,6.728,6.746,23832.4
+1701717780000,6.747,6.772,6.743,6.766,14617.7
+1701717840000,6.766,6.77,6.746,6.758,14084.8
+1701717900000,6.757,6.771,6.752,6.756,5457.9
+1701717960000,6.756,6.773,6.751,6.771,4542.6
+1701718020000,6.771,6.783,6.768,6.779,9452.9
+1701718080000,6.778,6.795,6.772,6.787,9895.5
+1701718140000,6.789,6.796,6.77,6.782,11433.3
+1701718200000,6.782,6.789,6.772,6.777,5503.9
+1701718260000,6.778,6.78,6.745,6.745,13875.2
+1701718320000,6.744,6.755,6.742,6.747,7918.8
+1701718380000,6.747,6.761,6.747,6.754,4201.5
+1701718440000,6.756,6.76,6.751,6.756,1492.0
+1701718500000,6.756,6.789,6.747,6.78,18165.8
+1701718560000,6.78,6.79,6.762,6.762,6063.7
+1701718620000,6.763,6.767,6.756,6.764,4746.9
+1701718680000,6.765,6.781,6.76,6.781,5688.3
+1701718740000,6.78,6.782,6.77,6.779,3033.4
+1701718800000,6.779,6.779,6.77,6.775,2378.9
+1701718860000,6.774,6.781,6.769,6.778,2923.3
+1701718920000,6.778,6.778,6.771,6.772,3081.9
+1701718980000,6.772,6.774,6.769,6.772,2105.0
+1701719040000,6.771,6.785,6.768,6.785,5643.8
+1701719100000,6.784,6.788,6.781,6.785,4457.8
+1701719160000,6.785,6.795,6.756,6.789,15425.8
+1701719220000,6.79,6.804,6.789,6.796,12256.7
+1701719280000,6.796,6.806,6.796,6.802,3335.1
+1701719340000,6.801,6.807,6.799,6.805,3246.5
+1701719400000,6.805,6.815,6.802,6.814,4746.5
+1701719460000,6.814,6.814,6.806,6.809,5381.4
+1701719520000,6.807,6.818,6.804,6.817,6198.8
+1701719580000,6.817,6.832,6.814,6.826,12049.2
+1701719640000,6.827,6.86,6.825,6.85,19506.1
+1701719700000,6.849,6.893,6.849,6.888,22012.9
+1701719760000,6.889,6.894,6.869,6.88,27408.1
+1701719820000,6.878,6.888,6.867,6.882,14621.7
+1701719880000,6.882,6.89,6.88,6.881,6673.6
+1701719940000,6.881,6.912,6.881,6.893,32347.8
+1701720000000,6.892,6.905,6.879,6.88,20995.7
+1701720060000,6.879,6.879,6.863,6.865,15654.9
+1701720120000,6.865,6.868,6.857,6.863,10083.9
+1701720180000,6.862,6.863,6.844,6.859,10416.5
+1701720240000,6.859,6.861,6.825,6.833,9864.5
+1701720300000,6.833,6.842,6.815,6.832,18415.3
+1701720360000,6.832,6.846,6.831,6.844,4316.3
+1701720420000,6.843,6.843,6.825,6.832,8954.3
+1701720480000,6.831,6.869,6.831,6.868,5932.2
+1701720540000,6.867,6.878,6.856,6.878,9245.6
+1701720600000,6.879,6.894,6.859,6.872,11242.9
+1701720660000,6.871,6.872,6.858,6.86,5639.6
+1701720720000,6.86,6.88,6.86,6.875,11521.1
+1701720780000,6.871,6.898,6.861,6.896,14105.2
+1701720840000,6.896,6.91,6.885,6.903,19406.6
+1701720900000,6.903,6.905,6.895,6.9,7316.5
+1701720960000,6.899,6.899,6.865,6.871,7177.1
+1701721020000,6.871,6.871,6.852,6.854,7071.8
+1701721080000,6.853,6.853,6.838,6.844,7154.7
+1701721140000,6.846,6.869,6.846,6.858,8704.1
+1701721200000,6.858,6.859,6.837,6.843,5983.7
+1701721260000,6.842,6.851,6.834,6.851,6838.5
+1701721320000,6.85,6.85,6.834,6.84,3198.3
+1701721380000,6.837,6.862,6.837,6.857,5967.7
+1701721440000,6.859,6.862,6.834,6.835,5259.8
+1701721500000,6.835,6.852,6.835,6.844,5501.1
+1701721560000,6.843,6.851,6.837,6.847,3119.1
+1701721620000,6.847,6.849,6.842,6.848,2251.9
+1701721680000,6.847,6.847,6.833,6.833,2084.2
+1701721740000,6.834,6.847,6.834,6.846,2200.4
+1701721800000,6.846,6.846,6.834,6.834,1732.3
+1701721860000,6.834,6.835,6.804,6.809,27967.3
+1701721920000,6.81,6.812,6.801,6.811,11297.7
+1701721980000,6.812,6.823,6.801,6.807,8240.5
+1701722040000,6.806,6.817,6.803,6.804,4928.8
+1701722100000,6.804,6.807,6.8,6.802,3742.7
+1701722160000,6.801,6.801,6.784,6.799,7284.8
+1701722220000,6.799,6.799,6.782,6.789,6046.3
+1701722280000,6.788,6.788,6.775,6.785,5867.2
+1701722340000,6.785,6.794,6.782,6.793,2708.3
+1701722400000,6.792,6.798,6.788,6.79,3072.2
+1701722460000,6.789,6.796,6.785,6.787,3415.0
+1701722520000,6.788,6.794,6.786,6.792,3315.8
+1701722580000,6.792,6.802,6.789,6.79,6069.9
+1701722640000,6.79,6.823,6.789,6.803,10391.7
+1701722700000,6.802,6.802,6.78,6.79,7685.2
+1701722760000,6.789,6.789,6.775,6.778,2967.9
+1701722820000,6.777,6.779,6.746,6.779,20673.0
+1701722880000,6.779,6.78,6.763,6.767,4883.5
+1701722940000,6.767,6.774,6.76,6.77,3043.7
+1701723000000,6.77,6.782,6.77,6.778,3816.1
+1701723060000,6.777,6.781,6.765,6.767,3570.0
+1701723120000,6.768,6.776,6.759,6.769,8637.5
+1701723180000,6.769,6.779,6.768,6.775,4242.7
+1701723240000,6.775,6.778,6.766,6.774,4019.4
+1701723300000,6.775,6.779,6.77,6.773,3650.7
+1701723360000,6.773,6.793,6.773,6.793,5594.7
+1701723420000,6.792,6.798,6.784,6.789,6409.2
+1701723480000,6.789,6.79,6.771,6.774,3377.6
+1701723540000,6.773,6.783,6.773,6.778,3667.2
+1701723600000,6.776,6.794,6.775,6.789,9326.7
+1701723660000,6.788,6.802,6.786,6.794,6417.1
+1701723720000,6.794,6.801,6.789,6.789,6889.7
+1701723780000,6.788,6.792,6.784,6.786,3251.8
+1701723840000,6.787,6.787,6.778,6.779,1684.7
+1701723900000,6.779,6.787,6.778,6.781,1346.1
+1701723960000,6.781,6.781,6.764,6.765,5238.5
+1701724020000,6.765,6.774,6.763,6.772,3869.0
+1701724080000,6.773,6.779,6.773,6.779,2751.9
+1701724140000,6.779,6.779,6.772,6.776,1740.0
+1701724200000,6.775,6.783,6.772,6.783,1630.2
+1701724260000,6.783,6.783,6.778,6.779,3284.4
+1701724320000,6.777,6.777,6.77,6.775,2387.3
+1701724380000,6.775,6.778,6.77,6.771,2100.7
+1701724440000,6.772,6.773,6.767,6.773,2727.9
+1701724500000,6.773,6.782,6.769,6.782,2215.2
+1701724560000,6.782,6.782,6.77,6.77,1784.6
+1701724620000,6.77,6.77,6.757,6.762,3198.6
+1701724680000,6.761,6.762,6.741,6.746,9509.2
+1701724740000,6.747,6.755,6.747,6.755,3586.7
+1701724800000,6.756,6.761,6.754,6.761,3401.3
+1701724860000,6.762,6.772,6.762,6.762,3349.5
+1701724920000,6.762,6.766,6.756,6.766,3063.1
+1701724980000,6.765,6.769,6.762,6.763,1180.7
+1701725040000,6.762,6.764,6.754,6.762,3862.8
+1701725100000,6.761,6.77,6.756,6.77,6423.9
+1701725160000,6.77,6.776,6.77,6.771,2494.1
+1701725220000,6.77,6.772,6.762,6.766,4224.8
+1701725280000,6.765,6.769,6.764,6.769,727.0
+1701725340000,6.77,6.773,6.761,6.762,3553.1
+1701725400000,6.765,6.774,6.765,6.772,2151.7
+1701725460000,6.77,6.779,6.763,6.777,2961.1
+1701725520000,6.776,6.778,6.771,6.771,3952.2
+1701725580000,6.77,6.776,6.76,6.776,7778.9
+1701725640000,6.776,6.78,6.767,6.771,1481.0
+1701725700000,6.77,6.771,6.763,6.764,1102.6
+1701725760000,6.765,6.768,6.756,6.756,1557.5
+1701725820000,6.756,6.76,6.75,6.752,2480.9
+1701725880000,6.752,6.756,6.745,6.753,2373.3
+1701725940000,6.755,6.756,6.743,6.748,5995.0
+1701726000000,6.747,6.759,6.743,6.748,5180.3
+1701726060000,6.747,6.758,6.744,6.754,4447.9
+1701726120000,6.753,6.758,6.752,6.757,2207.1
+1701726180000,6.756,6.765,6.755,6.764,4168.2
+1701726240000,6.764,6.764,6.76,6.763,735.0
+1701726300000,6.763,6.773,6.759,6.768,2929.9
+1701726360000,6.768,6.773,6.766,6.769,1975.4
+1701726420000,6.77,6.772,6.758,6.769,3542.9
+1701726480000,6.768,6.782,6.766,6.772,4797.2
+1701726540000,6.772,6.78,6.767,6.778,3146.2
+1701726600000,6.777,6.784,6.774,6.78,4350.1
+1701726660000,6.78,6.78,6.773,6.778,2785.1
+1701726720000,6.777,6.777,6.772,6.774,2591.7
+1701726780000,6.774,6.78,6.767,6.777,9254.2
+1701726840000,6.777,6.784,6.77,6.774,4492.0
+1701726900000,6.774,6.777,6.768,6.769,2376.4
+1701726960000,6.768,6.78,6.768,6.773,2146.9
+1701727020000,6.771,6.771,6.765,6.767,2127.0
+1701727080000,6.768,6.788,6.768,6.787,3767.9
+1701727140000,6.788,6.797,6.78,6.781,4670.4
+1701727200000,6.781,6.793,6.781,6.785,3543.8
+1701727260000,6.785,6.79,6.782,6.783,3940.4
+1701727320000,6.784,6.787,6.783,6.787,3169.8
+1701727380000,6.786,6.786,6.775,6.775,4174.5
+1701727440000,6.775,6.782,6.775,6.782,1911.2
+1701727500000,6.78,6.795,6.779,6.794,7618.0
+1701727560000,6.794,6.796,6.786,6.793,2670.7
+1701727620000,6.795,6.798,6.791,6.791,3330.4
+1701727680000,6.792,6.792,6.786,6.788,1831.2
+1701727740000,6.788,6.791,6.787,6.787,2050.2
+1701727800000,6.788,6.8,6.788,6.795,7251.4
+1701727860000,6.793,6.793,6.785,6.788,2091.1
+1701727920000,6.789,6.797,6.785,6.79,8036.3
+1701727980000,6.79,6.797,6.787,6.793,3349.8
+1701728040000,6.793,6.8,6.793,6.8,2855.9
+1701728100000,6.799,6.812,6.797,6.806,6624.1
+1701728160000,6.806,6.816,6.801,6.811,3537.4
+1701728220000,6.811,6.851,6.81,6.843,15676.6
+1701728280000,6.844,6.848,6.842,6.845,3927.9
+1701728340000,6.846,6.85,6.838,6.84,5501.6
+1701728400000,6.841,6.852,6.834,6.834,8880.6
+1701728460000,6.833,6.838,6.821,6.821,5183.6
+1701728520000,6.822,6.822,6.789,6.795,8153.2
+1701728580000,6.796,6.807,6.793,6.807,7675.2
+1701728640000,6.807,6.809,6.8,6.809,3385.1
+1701728700000,6.808,6.829,6.806,6.827,4355.3
+1701728760000,6.826,6.828,6.814,6.815,2624.8
+1701728820000,6.814,6.846,6.814,6.84,8349.8
+1701728880000,6.838,6.846,6.838,6.845,1501.7
+1701728940000,6.844,6.853,6.844,6.849,2947.9
+1701729000000,6.849,6.856,6.835,6.842,14546.6
+1701729060000,6.842,6.842,6.821,6.823,4251.6
+1701729120000,6.823,6.833,6.821,6.827,4689.2
+1701729180000,6.828,6.828,6.795,6.801,23268.8
+1701729240000,6.802,6.837,6.802,6.837,5728.4
+1701729300000,6.837,6.866,6.826,6.841,28473.1
+1701729360000,6.84,6.879,6.839,6.879,10622.7
+1701729420000,6.88,6.893,6.873,6.891,14092.0
+1701729480000,6.891,6.905,6.887,6.902,16854.9
+1701729540000,6.902,6.91,6.898,6.906,10337.0
+1701729600000,6.906,6.923,6.906,6.92,10384.6
+1701729660000,6.92,6.92,6.905,6.916,14878.2
+1701729720000,6.917,6.958,6.917,6.956,23334.0
+1701729780000,6.956,6.993,6.955,6.991,28446.1
+1701729840000,6.991,7.0,6.962,6.967,35272.3
+1701729900000,6.967,6.974,6.924,6.924,28237.3
+1701729960000,6.925,6.965,6.924,6.954,15076.7
+1701730020000,6.955,6.956,6.903,6.912,9072.5
+1701730080000,6.911,6.911,6.89,6.892,14344.9
+1701730140000,6.893,6.928,6.892,6.928,9123.5
+1701730200000,6.928,6.942,6.928,6.94,4420.5
+1701730260000,6.94,6.94,6.896,6.9,11789.5
+1701730320000,6.9,6.927,6.895,6.927,3343.8
+1701730380000,6.927,6.981,6.927,6.968,22556.2
+1701730440000,6.968,6.974,6.956,6.956,17127.3
+1701730500000,6.956,6.992,6.942,6.992,9552.8
+1701730560000,6.992,7.006,6.991,6.997,16953.9
+1701730620000,6.996,7.037,6.993,7.033,30321.3
+1701730680000,7.034,7.054,6.998,6.998,38011.8
+1701730740000,6.998,7.032,6.987,6.999,20915.9
+1701730800000,6.999,7.024,6.976,7.017,30256.5
+1701730860000,7.016,7.046,7.008,7.04,28030.1
+1701730920000,7.04,7.04,7.018,7.027,13394.3
+1701730980000,7.028,7.032,7.009,7.015,11460.4
+1701731040000,7.015,7.023,7.0,7.001,8661.0
+1701731100000,7.0,7.0,6.982,6.992,19578.6
+1701731160000,6.992,7.021,6.979,7.018,12709.1
+1701731220000,7.017,7.017,6.979,6.987,15687.0
+1701731280000,6.987,6.987,6.979,6.987,2861.8
+1701731340000,6.987,6.989,6.977,6.982,5875.9
+1701731400000,6.981,7.012,6.977,6.997,14763.8
+1701731460000,6.996,7.009,6.99,7.0,5960.2
+1701731520000,6.999,7.002,6.989,6.991,6603.3
+1701731580000,6.991,7.046,6.991,7.037,11634.5
+1701731640000,7.038,7.048,7.026,7.044,18348.3
+1701731700000,7.043,7.048,7.034,7.041,10836.0
+1701731760000,7.043,7.065,7.035,7.038,16772.7
+1701731820000,7.037,7.049,7.031,7.042,9189.4
+1701731880000,7.041,7.065,7.032,7.065,9449.0
+1701731940000,7.064,7.08,7.06,7.074,12091.7
+1701732000000,7.073,7.078,7.062,7.076,9093.7
+1701732060000,7.077,7.08,7.062,7.07,7258.4
+1701732120000,7.066,7.069,7.046,7.05,18223.3
+1701732180000,7.047,7.055,7.033,7.038,16740.3
+1701732240000,7.038,7.046,7.013,7.022,10794.4
+1701732300000,7.023,7.03,7.009,7.021,8327.5
+1701732360000,7.021,7.034,7.013,7.013,5473.7
+1701732420000,7.01,7.02,7.004,7.012,6417.1
+1701732480000,7.012,7.016,6.991,7.016,9361.1
+1701732540000,7.015,7.021,7.006,7.018,5974.6
+1701732600000,7.017,7.021,7.011,7.011,2098.5
+1701732660000,7.01,7.032,7.005,7.029,4926.2
+1701732720000,7.029,7.063,7.028,7.061,7878.3
+1701732780000,7.062,7.063,7.051,7.06,13146.8
+1701732840000,7.061,7.075,7.058,7.073,7599.4
+1701732900000,7.071,7.075,7.062,7.075,6942.6
+1701732960000,7.075,7.089,7.071,7.088,10196.0
+1701733020000,7.087,7.1,7.083,7.1,14457.2
+1701733080000,7.099,7.099,7.081,7.088,9489.6
+1701733140000,7.085,7.098,7.082,7.095,6888.1
+1701733200000,7.093,7.093,7.082,7.088,3177.9
+1701733260000,7.088,7.092,7.083,7.083,5225.9
+1701733320000,7.086,7.096,7.083,7.091,4594.3
+1701733380000,7.09,7.096,7.083,7.09,8320.2
+1701733440000,7.09,7.097,7.082,7.088,2595.4
+1701733500000,7.088,7.102,7.078,7.097,8806.8
+1701733560000,7.097,7.105,7.09,7.094,6789.8
+1701733620000,7.093,7.103,7.087,7.103,4482.5
+1701733680000,7.102,7.127,7.099,7.124,11230.9
+1701733740000,7.124,7.128,7.117,7.122,7636.0
+1701733800000,7.122,7.157,7.112,7.154,26237.1
+1701733860000,7.153,7.172,7.151,7.162,18570.7
+1701733920000,7.162,7.172,7.153,7.17,8208.1
+1701733980000,7.17,7.189,7.168,7.177,18641.7
+1701734040000,7.177,7.178,7.15,7.153,18618.1
+1701734100000,7.153,7.153,7.128,7.131,9869.7
+1701734160000,7.13,7.173,7.128,7.167,13960.8
+1701734220000,7.167,7.167,7.15,7.161,8692.9
+1701734280000,7.161,7.177,7.158,7.168,6804.7
+1701734340000,7.168,7.17,7.159,7.164,10730.6
+1701734400000,7.165,7.165,7.103,7.114,19109.7
+1701734460000,7.115,7.13,7.079,7.083,26109.0
+1701734520000,7.084,7.097,7.055,7.097,41608.2
+1701734580000,7.096,7.13,7.095,7.11,19184.0
+1701734640000,7.108,7.109,7.083,7.099,9482.7
+1701734700000,7.1,7.103,7.062,7.088,15768.1
+1701734760000,7.088,7.102,7.08,7.098,6717.9
+1701734820000,7.097,7.097,7.04,7.051,16357.4
+1701734880000,7.052,7.066,7.042,7.046,13641.2
+1701734940000,7.044,7.053,7.031,7.05,25654.7
+1701735000000,7.051,7.083,7.051,7.081,9822.8
+1701735060000,7.08,7.112,7.073,7.081,22123.1
+1701735120000,7.081,7.091,7.076,7.087,9448.2
+1701735180000,7.086,7.12,7.08,7.118,8643.6
+1701735240000,7.116,7.12,7.1,7.109,11525.4
+1701735300000,7.109,7.128,7.102,7.112,8038.0
+1701735360000,7.111,7.13,7.105,7.125,15680.0
+1701735420000,7.126,7.142,7.12,7.135,15313.1
+1701735480000,7.135,7.145,7.13,7.132,7949.7
+1701735540000,7.132,7.134,7.099,7.114,12966.2
+1701735600000,7.113,7.114,7.093,7.1,6454.4
+1701735660000,7.099,7.1,7.073,7.077,9654.6
+1701735720000,7.077,7.106,7.077,7.106,8829.0
+1701735780000,7.107,7.12,7.099,7.12,8395.9
+1701735840000,7.121,7.123,7.103,7.114,5677.3
+1701735900000,7.114,7.116,7.102,7.103,5781.9
+1701735960000,7.104,7.11,7.077,7.08,9397.6
+1701736020000,7.079,7.08,7.049,7.052,10061.4
+1701736080000,7.052,7.059,7.031,7.059,13539.8
+1701736140000,7.06,7.076,7.057,7.07,6104.0
+1701736200000,7.068,7.078,7.051,7.064,12972.3
+1701736260000,7.063,7.139,7.062,7.13,20336.6
+1701736320000,7.13,7.151,7.125,7.145,16388.7
+1701736380000,7.145,7.154,7.128,7.133,15834.5
+1701736440000,7.134,7.178,7.131,7.178,12144.5
+1701736500000,7.177,7.222,7.172,7.219,41286.5
+1701736560000,7.22,7.232,7.193,7.222,27506.3
+1701736620000,7.221,7.251,7.22,7.225,34853.2
+1701736680000,7.225,7.267,7.218,7.225,24439.4
+1701736740000,7.224,7.24,7.218,7.237,14180.3
+1701736800000,7.237,7.247,7.221,7.223,14380.0
+1701736860000,7.223,7.225,7.207,7.207,8281.4
+1701736920000,7.208,7.22,7.192,7.196,10112.5
+1701736980000,7.199,7.204,7.193,7.201,3986.4
+1701737040000,7.204,7.205,7.176,7.178,5770.5
+1701737100000,7.177,7.205,7.169,7.2,9953.5
+1701737160000,7.198,7.198,7.182,7.192,5332.8
+1701737220000,7.191,7.191,7.158,7.17,11835.5
+1701737280000,7.17,7.171,7.157,7.164,6213.2
+1701737340000,7.166,7.192,7.166,7.182,9658.6
+1701737400000,7.18,7.19,7.169,7.175,16223.8
+1701737460000,7.173,7.182,7.162,7.176,11627.1
+1701737520000,7.173,7.185,7.167,7.17,9903.1
+1701737580000,7.171,7.18,7.156,7.156,8745.3
+1701737640000,7.155,7.204,7.148,7.199,13185.5
+1701737700000,7.198,7.208,7.188,7.2,10969.9
+1701737760000,7.199,7.206,7.194,7.196,7030.3
+1701737820000,7.195,7.195,7.143,7.162,31279.2
+1701737880000,7.161,7.171,7.153,7.16,10319.2
+1701737940000,7.16,7.166,7.153,7.157,9135.5
+1701738000000,7.157,7.164,7.101,7.126,41702.1
+1701738060000,7.124,7.139,7.124,7.134,7923.1
+1701738120000,7.134,7.142,7.122,7.124,11080.1
+1701738180000,7.125,7.129,7.12,7.127,7985.5
+1701738240000,7.126,7.131,7.112,7.115,10347.5
+1701738300000,7.114,7.122,7.103,7.108,12146.0
+1701738360000,7.109,7.138,7.109,7.122,8426.1
+1701738420000,7.122,7.122,7.092,7.105,10278.5
+1701738480000,7.106,7.137,7.098,7.101,14818.0
+1701738540000,7.099,7.102,7.073,7.084,18210.7
+1701738600000,7.085,7.11,7.074,7.11,10328.8
+1701738660000,7.11,7.119,7.075,7.09,15631.6
+1701738720000,7.09,7.098,7.069,7.076,11841.5
+1701738780000,7.075,7.079,7.025,7.059,43342.0
+1701738840000,7.059,7.074,7.048,7.061,11110.6
+1701738900000,7.063,7.094,7.063,7.091,10966.7
+1701738960000,7.09,7.09,7.069,7.078,9263.5
+1701739020000,7.077,7.093,7.038,7.049,15920.6
+1701739080000,7.048,7.05,7.008,7.016,17805.4
+1701739140000,7.014,7.044,7.009,7.04,16907.9
+1701739200000,7.04,7.07,7.035,7.065,17025.5
+1701739260000,7.065,7.075,7.044,7.067,7241.2
+1701739320000,7.068,7.079,7.057,7.06,12224.1
+1701739380000,7.059,7.059,7.007,7.015,24470.6
+1701739440000,7.013,7.021,6.995,7.001,15810.5
+1701739500000,7.001,7.005,6.967,6.986,37263.7
+1701739560000,6.988,7.003,6.976,7.0,11157.3
+1701739620000,7.0,7.025,6.993,7.025,19393.5
+1701739680000,7.026,7.041,7.017,7.03,12802.5
+1701739740000,7.03,7.034,7.007,7.013,12055.8
+1701739800000,7.015,7.016,6.984,6.987,8942.9
+1701739860000,6.988,7.006,6.981,6.996,9784.1
+1701739920000,6.997,7.011,6.99,6.996,19421.6
+1701739980000,6.996,7.045,6.996,7.044,21878.0
+1701740040000,7.043,7.053,7.036,7.049,12704.7
+1701740100000,7.048,7.05,7.027,7.03,13997.0
+1701740160000,7.029,7.032,7.023,7.025,5589.9
+1701740220000,7.024,7.041,7.014,7.023,16972.9
+1701740280000,7.021,7.021,6.993,6.997,5317.2
+1701740340000,6.998,7.009,6.993,7.005,9414.7
+1701740400000,7.007,7.024,6.997,7.022,4578.7
+1701740460000,7.021,7.035,7.006,7.006,4473.2
+1701740520000,7.006,7.012,6.996,6.996,4291.8
+1701740580000,6.999,7.005,6.995,6.999,3094.9
+1701740640000,6.999,7.005,6.98,6.996,9332.2
+1701740700000,6.998,7.018,6.996,7.015,5224.7
+1701740760000,7.017,7.02,6.997,6.997,5959.0
+1701740820000,6.998,7.004,6.988,7.004,9625.8
+1701740880000,7.004,7.008,6.997,6.999,6057.2
+1701740940000,6.998,7.006,6.991,6.992,2248.6
+1701741000000,6.993,7.006,6.984,6.992,7882.7
+1701741060000,6.991,7.012,6.991,7.012,4917.3
+1701741120000,7.012,7.036,7.012,7.02,13069.7
+1701741180000,7.02,7.031,7.011,7.03,4852.4
+1701741240000,7.031,7.043,7.025,7.032,8088.9
+1701741300000,7.034,7.041,7.033,7.037,3741.3
+1701741360000,7.038,7.043,7.023,7.023,5466.9
+1701741420000,7.022,7.023,7.014,7.021,4767.9
+1701741480000,7.022,7.041,7.021,7.037,3503.9
+1701741540000,7.037,7.038,7.001,7.001,4591.9
+1701741600000,7.001,7.003,6.985,6.987,12129.2
+1701741660000,6.987,6.993,6.98,6.99,8307.5
+1701741720000,6.99,6.999,6.983,6.984,5571.3
+1701741780000,6.985,6.99,6.954,6.961,23718.9
+1701741840000,6.961,6.973,6.947,6.958,12405.4
+1701741900000,6.959,6.97,6.952,6.969,8091.4
+1701741960000,6.969,6.977,6.964,6.969,11740.9
+1701742020000,6.969,6.978,6.947,6.956,13032.5
+1701742080000,6.954,6.954,6.91,6.924,37728.3
+1701742140000,6.925,6.953,6.913,6.946,12375.4
+1701742200000,6.947,6.96,6.934,6.942,9100.9
+1701742260000,6.941,6.941,6.91,6.923,9292.0
+1701742320000,6.923,6.958,6.923,6.948,11618.7
+1701742380000,6.951,6.971,6.939,6.963,8779.8
+1701742440000,6.962,6.967,6.946,6.95,9595.6
+1701742500000,6.95,6.956,6.927,6.93,6533.6
+1701742560000,6.931,6.949,6.913,6.926,17855.8
+1701742620000,6.927,6.977,6.912,6.977,13438.7
+1701742680000,6.978,6.993,6.976,6.982,6829.6
+1701742740000,6.981,6.983,6.961,6.965,3555.9
+1701742800000,6.965,6.968,6.942,6.943,5637.2
+1701742860000,6.944,6.96,6.943,6.949,4458.9
+1701742920000,6.949,6.957,6.939,6.95,4862.0
+1701742980000,6.95,6.978,6.95,6.978,4022.0
+1701743040000,6.976,6.989,6.975,6.985,9426.7
+1701743100000,6.983,6.989,6.976,6.98,2641.3
+1701743160000,6.979,6.993,6.979,6.993,7764.8
+1701743220000,6.992,6.997,6.98,6.982,7064.9
+1701743280000,6.982,7.006,6.982,6.994,14842.9
+1701743340000,6.995,6.997,6.983,6.992,3357.5
+1701743400000,6.991,7.023,6.99,7.023,7387.6
+1701743460000,7.02,7.022,6.995,6.998,7658.7
+1701743520000,6.998,7.007,6.996,6.999,3040.6
+1701743580000,6.998,7.04,6.997,7.029,15787.2
+1701743640000,7.029,7.047,7.029,7.039,19872.3
+1701743700000,7.039,7.062,7.039,7.058,15695.0
+1701743760000,7.054,7.062,7.054,7.055,11087.2
+1701743820000,7.052,7.098,7.049,7.092,22192.6
+1701743880000,7.092,7.121,7.091,7.096,11555.3
+1701743940000,7.096,7.128,7.087,7.087,14078.9
+1701744000000,7.087,7.113,7.082,7.082,20229.8
+1701744060000,7.081,7.091,7.065,7.08,11624.4
+1701744120000,7.08,7.105,7.077,7.098,14949.8
+1701744180000,7.099,7.109,7.094,7.105,4583.2
+1701744240000,7.105,7.111,7.091,7.101,6405.6
+1701744300000,7.101,7.101,7.088,7.096,3801.7
+1701744360000,7.095,7.096,7.079,7.079,3162.0
+1701744420000,7.078,7.108,7.077,7.108,7351.9
+1701744480000,7.107,7.161,7.107,7.115,44198.7
+1701744540000,7.114,7.186,7.111,7.164,42810.9
+1701744600000,7.162,7.173,7.159,7.165,9288.1
+1701744660000,7.165,7.166,7.146,7.161,9539.6
+1701744720000,7.16,7.162,7.138,7.144,10156.4
+1701744780000,7.144,7.164,7.138,7.161,4956.6
+1701744840000,7.161,7.172,7.157,7.164,5049.1
+1701744900000,7.163,7.174,7.142,7.148,8191.5
+1701744960000,7.147,7.176,7.146,7.156,9232.7
+1701745020000,7.157,7.174,7.155,7.17,9454.2
+1701745080000,7.17,7.206,7.164,7.206,25644.7
+1701745140000,7.206,7.235,7.203,7.231,29475.9
+1701745200000,7.231,7.241,7.21,7.225,21507.5
+1701745260000,7.224,7.224,7.211,7.215,11573.5
+1701745320000,7.215,7.239,7.213,7.236,15290.6
+1701745380000,7.236,7.255,7.231,7.252,27614.9
+1701745440000,7.252,7.252,7.229,7.24,10297.8
+1701745500000,7.24,7.254,7.234,7.25,10341.6
+1701745560000,7.25,7.252,7.234,7.244,9592.0
+1701745620000,7.243,7.248,7.236,7.244,7613.6
+1701745680000,7.244,7.276,7.241,7.268,16017.1
+1701745740000,7.268,7.276,7.26,7.265,11504.8
+1701745800000,7.266,7.279,7.263,7.263,9540.6
+1701745860000,7.262,7.28,7.262,7.271,7708.6
+1701745920000,7.271,7.276,7.265,7.275,20097.0
+1701745980000,7.274,7.288,7.267,7.287,9742.4
+1701746040000,7.288,7.31,7.283,7.293,22120.7
+1701746100000,7.292,7.308,7.275,7.285,18725.0
+1701746160000,7.285,7.29,7.273,7.279,11319.4
+1701746220000,7.279,7.282,7.267,7.267,4794.3
+1701746280000,7.268,7.295,7.265,7.295,8896.0
+1701746340000,7.295,7.32,7.292,7.317,14066.2
+1701746400000,7.318,7.366,7.311,7.358,36904.5
+1701746460000,7.359,7.376,7.341,7.363,33296.9
+1701746520000,7.364,7.373,7.353,7.362,19838.9
+1701746580000,7.361,7.362,7.332,7.332,12494.2
+1701746640000,7.332,7.355,7.326,7.353,17331.0
+1701746700000,7.353,7.373,7.345,7.349,23873.0
+1701746760000,7.349,7.349,7.329,7.342,12710.8
+1701746820000,7.342,7.345,7.317,7.323,18655.2
+1701746880000,7.323,7.334,7.315,7.321,7526.0
+1701746940000,7.32,7.34,7.32,7.338,8679.1
+1701747000000,7.338,7.338,7.303,7.311,17052.7
+1701747060000,7.311,7.319,7.3,7.313,12295.5
+1701747120000,7.314,7.343,7.311,7.329,24222.2
+1701747180000,7.328,7.328,7.292,7.302,15319.2
+1701747240000,7.302,7.32,7.299,7.305,10502.2
+1701747300000,7.305,7.316,7.303,7.309,3407.4
+1701747360000,7.308,7.308,7.291,7.304,12253.9
+1701747420000,7.303,7.304,7.293,7.302,5468.6
+1701747480000,7.303,7.306,7.228,7.253,55298.3
+1701747540000,7.254,7.257,7.236,7.246,18913.0
+1701747600000,7.245,7.247,7.237,7.246,9788.4
+1701747660000,7.246,7.247,7.213,7.221,14849.3
+1701747720000,7.221,7.243,7.22,7.234,20504.4
+1701747780000,7.235,7.248,7.222,7.227,9087.6
+1701747840000,7.228,7.23,7.214,7.225,7517.5
+1701747900000,7.226,7.228,7.208,7.214,6827.3
+1701747960000,7.214,7.218,7.187,7.2,17100.1
+1701748020000,7.2,7.216,7.2,7.216,6749.8
+1701748080000,7.217,7.223,7.212,7.22,3927.6
+1701748140000,7.22,7.222,7.211,7.211,2526.4
+1701748200000,7.212,7.225,7.202,7.202,7205.6
+1701748260000,7.204,7.209,7.197,7.201,5637.5
+1701748320000,7.201,7.211,7.193,7.206,11307.4
+1701748380000,7.205,7.212,7.2,7.21,6725.7
+1701748440000,7.21,7.264,7.21,7.263,19504.9
+1701748500000,7.262,7.281,7.217,7.225,19544.0
+1701748560000,7.224,7.239,7.215,7.218,7323.0
+1701748620000,7.218,7.218,7.198,7.204,10590.1
+1701748680000,7.204,7.214,7.197,7.203,3892.3
+1701748740000,7.203,7.205,7.198,7.202,2646.5
+1701748800000,7.203,7.206,7.191,7.205,5594.4
+1701748860000,7.204,7.223,7.197,7.201,7139.0
+1701748920000,7.199,7.2,7.175,7.182,6686.1
+1701748980000,7.183,7.186,7.151,7.155,24705.6
+1701749040000,7.156,7.166,7.147,7.149,10294.7
+1701749100000,7.148,7.154,7.144,7.153,9825.4
+1701749160000,7.152,7.166,7.15,7.156,10193.6
+1701749220000,7.155,7.164,7.148,7.152,6324.3
+1701749280000,7.153,7.158,7.137,7.142,4027.1
+1701749340000,7.141,7.147,7.115,7.137,23319.3
+1701749400000,7.137,7.146,7.133,7.139,4615.7
+1701749460000,7.14,7.151,7.135,7.14,5971.1
+1701749520000,7.139,7.147,7.135,7.135,7697.8
+1701749580000,7.133,7.141,7.115,7.117,13411.9
+1701749640000,7.119,7.129,7.116,7.119,6210.3
+1701749700000,7.12,7.121,7.11,7.12,9713.9
+1701749760000,7.12,7.137,7.109,7.137,8464.8
+1701749820000,7.139,7.146,7.116,7.119,7318.8
+1701749880000,7.12,7.157,7.12,7.156,4247.2
+1701749940000,7.155,7.158,7.139,7.14,5822.7
+1701750000000,7.14,7.14,7.113,7.113,8836.2
+1701750060000,7.113,7.129,7.107,7.124,5312.5
+1701750120000,7.123,7.124,7.077,7.085,16663.2
+1701750180000,7.087,7.102,7.065,7.093,37154.9
+1701750240000,7.089,7.116,7.085,7.093,9361.9
+1701750300000,7.091,7.108,7.09,7.108,6183.4
+1701750360000,7.111,7.127,7.111,7.12,5971.5
+1701750420000,7.118,7.128,7.106,7.123,11233.9
+1701750480000,7.125,7.125,7.097,7.1,5171.3
+1701750540000,7.099,7.106,7.096,7.1,3143.9
+1701750600000,7.101,7.101,7.086,7.089,4405.6
+1701750660000,7.09,7.136,7.09,7.122,10049.2
+1701750720000,7.121,7.148,7.12,7.142,11984.9
+1701750780000,7.139,7.148,7.137,7.143,11610.7
+1701750840000,7.143,7.163,7.136,7.158,11932.0
+1701750900000,7.158,7.158,7.145,7.146,6222.1
+1701750960000,7.145,7.15,7.134,7.134,4835.7
+1701751020000,7.133,7.138,7.121,7.123,6241.4
+1701751080000,7.123,7.132,7.119,7.126,13631.3
+1701751140000,7.127,7.153,7.125,7.152,5386.3
+1701751200000,7.151,7.151,7.126,7.126,4115.2
+1701751260000,7.126,7.142,7.112,7.115,4541.6
+1701751320000,7.112,7.128,7.11,7.128,3349.6
+1701751380000,7.128,7.128,7.116,7.117,3240.4
+1701751440000,7.117,7.119,7.109,7.111,3044.0
+1701751500000,7.111,7.152,7.111,7.148,11729.1
+1701751560000,7.147,7.152,7.133,7.133,4256.1
+1701751620000,7.133,7.133,7.11,7.126,9652.9
+1701751680000,7.125,7.134,7.115,7.127,5307.5
+1701751740000,7.125,7.129,7.117,7.123,5351.3
+1701751800000,7.121,7.137,7.118,7.128,3360.2
+1701751860000,7.128,7.149,7.127,7.147,5608.0
+1701751920000,7.148,7.148,7.129,7.131,3559.7
+1701751980000,7.129,7.141,7.121,7.141,12597.0
+1701752040000,7.141,7.141,7.114,7.121,4900.6
+1701752100000,7.119,7.12,7.102,7.115,12397.8
+1701752160000,7.115,7.143,7.115,7.143,6354.2
+1701752220000,7.145,7.157,7.135,7.137,12875.9
+1701752280000,7.137,7.142,7.125,7.135,6755.3
+1701752340000,7.134,7.137,7.127,7.129,1510.5
+1701752400000,7.129,7.137,7.125,7.131,4166.8
+1701752460000,7.132,7.151,7.13,7.138,6982.1
+1701752520000,7.136,7.139,7.125,7.125,2473.5
+1701752580000,7.125,7.126,7.094,7.101,9089.3
+1701752640000,7.1,7.129,7.1,7.118,4103.7
+1701752700000,7.119,7.128,7.107,7.128,5989.9
+1701752760000,7.128,7.13,7.12,7.128,3542.6
+1701752820000,7.128,7.151,7.127,7.144,12613.1
+1701752880000,7.144,7.161,7.143,7.157,5429.8
+1701752940000,7.157,7.181,7.157,7.179,9729.5
+1701753000000,7.179,7.199,7.176,7.192,16920.0
+1701753060000,7.192,7.211,7.189,7.2,19337.9
+1701753120000,7.199,7.214,7.193,7.208,14446.3
+1701753180000,7.207,7.207,7.162,7.162,7253.1
+1701753240000,7.162,7.172,7.156,7.165,14279.0
+1701753300000,7.164,7.166,7.156,7.156,6316.0
+1701753360000,7.157,7.16,7.147,7.151,5227.7
+1701753420000,7.152,7.152,7.125,7.13,6358.6
+1701753480000,7.131,7.135,7.126,7.13,3694.9
+1701753540000,7.13,7.147,7.128,7.142,6322.0
+1701753600000,7.14,7.167,7.14,7.164,12031.9
+1701753660000,7.165,7.166,7.147,7.163,9993.6
+1701753720000,7.162,7.179,7.158,7.165,9929.3
+1701753780000,7.164,7.183,7.164,7.181,5748.7
+1701753840000,7.182,7.183,7.176,7.181,4449.6
+1701753900000,7.181,7.193,7.179,7.179,5351.3
+1701753960000,7.18,7.187,7.167,7.185,7033.1
+1701754020000,7.183,7.193,7.172,7.189,3292.1
+1701754080000,7.188,7.194,7.179,7.194,4126.7
+1701754140000,7.193,7.197,7.186,7.186,4881.9
+1701754200000,7.185,7.2,7.185,7.192,4593.7
+1701754260000,7.191,7.209,7.187,7.204,10939.9
+1701754320000,7.204,7.204,7.176,7.178,4360.2
+1701754380000,7.181,7.184,7.156,7.156,13390.1
+1701754440000,7.155,7.155,7.126,7.126,8748.9
+1701754500000,7.125,7.128,7.113,7.121,8296.6
+1701754560000,7.121,7.145,7.121,7.138,4668.4
+1701754620000,7.137,7.142,7.125,7.129,3900.1
+1701754680000,7.128,7.134,7.118,7.124,6829.0
+1701754740000,7.125,7.125,7.109,7.12,7979.2
+1701754800000,7.12,7.134,7.095,7.111,10634.7
+1701754860000,7.111,7.134,7.111,7.131,9485.0
+1701754920000,7.132,7.136,7.095,7.103,14475.7
+1701754980000,7.103,7.123,7.101,7.123,10199.3
+1701755040000,7.123,7.123,7.096,7.104,9566.5
+1701755100000,7.103,7.104,7.083,7.094,10939.3
+1701755160000,7.093,7.104,7.077,7.102,6439.7
+1701755220000,7.102,7.105,7.088,7.104,7193.0
+1701755280000,7.104,7.106,7.085,7.098,4814.0
+1701755340000,7.099,7.106,7.094,7.099,2963.6
+1701755400000,7.098,7.098,7.078,7.085,6836.1
+1701755460000,7.085,7.12,7.079,7.119,9852.3
+1701755520000,7.12,7.124,7.109,7.111,7651.3
+1701755580000,7.111,7.112,7.1,7.102,3299.1
+1701755640000,7.102,7.11,7.101,7.101,2028.9
+1701755700000,7.1,7.104,7.087,7.095,9018.8
+1701755760000,7.095,7.095,7.082,7.083,5347.0
+1701755820000,7.083,7.109,7.082,7.103,7252.7
+1701755880000,7.102,7.11,7.096,7.097,4628.3
+1701755940000,7.097,7.116,7.097,7.109,7165.5
+1701756000000,7.108,7.113,7.097,7.105,3369.1
+1701756060000,7.105,7.105,7.088,7.095,4015.6
+1701756120000,7.096,7.113,7.096,7.108,2076.5
+1701756180000,7.107,7.113,7.103,7.109,2513.5
+1701756240000,7.108,7.116,7.106,7.116,1504.2
+1701756300000,7.117,7.122,7.108,7.112,2075.7
+1701756360000,7.113,7.119,7.113,7.115,1402.3
+1701756420000,7.114,7.118,7.105,7.105,3991.7
+1701756480000,7.104,7.11,7.102,7.107,1329.0
+1701756540000,7.108,7.115,7.108,7.112,1803.8
+1701756600000,7.112,7.113,7.101,7.108,2765.4
+1701756660000,7.108,7.128,7.106,7.126,9161.2
+1701756720000,7.126,7.128,7.124,7.126,7592.8
+1701756780000,7.125,7.133,7.119,7.129,9462.3
+1701756840000,7.128,7.13,7.11,7.124,5282.9
+1701756900000,7.125,7.137,7.115,7.132,13318.3
+1701756960000,7.131,7.144,7.128,7.14,6609.0
+1701757020000,7.142,7.151,7.131,7.131,4377.0
+1701757080000,7.13,7.157,7.127,7.145,19980.0
+1701757140000,7.145,7.159,7.145,7.156,6554.0
+1701757200000,7.156,7.162,7.151,7.158,7063.4
+1701757260000,7.158,7.174,7.158,7.174,5406.7
+1701757320000,7.174,7.178,7.157,7.171,14534.0
+1701757380000,7.17,7.179,7.155,7.168,16673.2
+1701757440000,7.168,7.173,7.145,7.173,11721.0
+1701757500000,7.173,7.177,7.152,7.158,9018.6
+1701757560000,7.158,7.163,7.148,7.157,6515.0
+1701757620000,7.158,7.169,7.15,7.164,9021.5
+1701757680000,7.163,7.164,7.155,7.157,4703.8
+1701757740000,7.157,7.174,7.157,7.173,7128.9
+1701757800000,7.173,7.183,7.169,7.173,6826.2
+1701757860000,7.172,7.172,7.152,7.163,5828.9
+1701757920000,7.163,7.167,7.155,7.155,2298.4
+1701757980000,7.154,7.154,7.121,7.124,8382.7
+1701758040000,7.125,7.125,7.105,7.117,9443.2
+1701758100000,7.115,7.131,7.112,7.117,6587.8
+1701758160000,7.117,7.127,7.1,7.127,22999.8
+1701758220000,7.127,7.127,7.11,7.119,11784.0
+1701758280000,7.12,7.127,7.107,7.122,7034.0
+1701758340000,7.121,7.121,7.103,7.108,11652.6
+1701758400000,7.108,7.114,7.099,7.101,9227.4
+1701758460000,7.101,7.103,7.088,7.101,14351.4
+1701758520000,7.102,7.107,7.096,7.099,6444.2
+1701758580000,7.098,7.107,7.095,7.103,8913.8
+1701758640000,7.103,7.137,7.102,7.135,14301.1
+1701758700000,7.135,7.152,7.135,7.135,5549.3
+1701758760000,7.136,7.154,7.12,7.154,11657.5
+1701758820000,7.154,7.172,7.148,7.17,11612.0
+1701758880000,7.172,7.183,7.162,7.17,11950.9
+1701758940000,7.171,7.191,7.164,7.178,14909.8
+1701759000000,7.178,7.231,7.177,7.228,27822.8
+1701759060000,7.228,7.257,7.226,7.233,23128.8
+1701759120000,7.232,7.238,7.212,7.216,17082.4
+1701759180000,7.215,7.228,7.204,7.222,9367.0
+1701759240000,7.221,7.231,7.221,7.228,3088.8
+1701759300000,7.228,7.238,7.222,7.224,10624.1
+1701759360000,7.227,7.229,7.192,7.194,6035.7
+1701759420000,7.195,7.195,7.178,7.179,2407.1
+1701759480000,7.18,7.183,7.17,7.17,2391.7
+1701759540000,7.169,7.169,7.155,7.163,5394.9
+1701759600000,7.163,7.177,7.16,7.161,4883.0
+1701759660000,7.16,7.16,7.122,7.126,11234.3
+1701759720000,7.126,7.133,7.103,7.111,11751.7
+1701759780000,7.112,7.112,7.091,7.091,13931.2
+1701759840000,7.092,7.115,7.086,7.115,13784.8
+1701759900000,7.114,7.116,7.06,7.079,30974.2
+1701759960000,7.079,7.079,7.039,7.055,31408.9
+1701760020000,7.053,7.07,7.03,7.056,32302.6
+1701760080000,7.057,7.095,7.051,7.095,11911.7
+1701760140000,7.095,7.095,7.059,7.064,9663.0
+1701760200000,7.065,7.091,7.053,7.086,5895.7
+1701760260000,7.086,7.097,7.069,7.097,9360.5
+1701760320000,7.09,7.096,7.08,7.086,12806.7
+1701760380000,7.087,7.105,7.086,7.105,8726.2
+1701760440000,7.105,7.119,7.104,7.116,3601.8
+1701760500000,7.116,7.142,7.116,7.138,8129.7
+1701760560000,7.137,7.139,7.122,7.138,5434.2
+1701760620000,7.138,7.142,7.113,7.134,5844.8
+1701760680000,7.133,7.142,7.113,7.115,6639.8
+1701760740000,7.114,7.124,7.089,7.097,8009.8
+1701760800000,7.097,7.112,7.078,7.079,7592.5
+1701760860000,7.08,7.088,7.067,7.068,7666.1
+1701760920000,7.067,7.085,7.043,7.044,13759.6
+1701760980000,7.045,7.051,7.002,7.011,19821.3
+1701761040000,7.011,7.018,6.949,7.01,58138.7
+1701761100000,7.01,7.082,7.01,7.076,25544.2
+1701761160000,7.074,7.085,7.07,7.079,6039.8
+1701761220000,7.078,7.08,7.046,7.062,7532.1
+1701761280000,7.061,7.065,7.038,7.043,5217.2
+1701761340000,7.044,7.081,7.044,7.079,5257.9
+1701761400000,7.078,7.083,7.043,7.076,7499.9
+1701761460000,7.073,7.08,7.053,7.08,7017.6
+1701761520000,7.079,7.085,7.048,7.081,7774.7
+1701761580000,7.081,7.098,7.081,7.093,15132.5
+1701761640000,7.093,7.093,7.072,7.077,5331.4
+1701761700000,7.075,7.08,7.04,7.04,9597.8
+1701761760000,7.04,7.065,7.04,7.05,3575.7
+1701761820000,7.052,7.062,7.041,7.062,5905.0
+1701761880000,7.062,7.063,7.045,7.045,4963.8
+1701761940000,7.046,7.058,7.029,7.033,5976.3
+1701762000000,7.032,7.047,7.018,7.02,10970.0
+1701762060000,7.02,7.033,7.009,7.021,9607.1
+1701762120000,7.022,7.038,6.988,7.035,23052.0
+1701762180000,7.034,7.049,7.021,7.028,10104.8
+1701762240000,7.027,7.04,6.972,6.995,21267.8
+1701762300000,6.998,7.056,6.996,7.052,10772.8
+1701762360000,7.054,7.088,7.048,7.081,13790.1
+1701762420000,7.082,7.098,7.079,7.098,12036.8
+1701762480000,7.098,7.12,7.092,7.119,11233.1
+1701762540000,7.119,7.129,7.1,7.102,11452.5
+1701762600000,7.102,7.116,7.099,7.104,9172.8
+1701762660000,7.102,7.123,7.092,7.096,9201.0
+1701762720000,7.097,7.112,7.089,7.103,7828.7
+1701762780000,7.104,7.129,7.103,7.126,4712.8
+1701762840000,7.126,7.135,7.125,7.133,6767.3
+1701762900000,7.134,7.135,7.097,7.133,24203.5
+1701762960000,7.132,7.139,7.102,7.113,7087.9
+1701763020000,7.113,7.128,7.109,7.121,4198.9
+1701763080000,7.121,7.121,7.093,7.094,7646.0
+1701763140000,7.095,7.106,7.087,7.094,7387.8
+1701763200000,7.095,7.102,7.081,7.092,4885.9
+1701763260000,7.093,7.116,7.093,7.115,3241.2
+1701763320000,7.116,7.128,7.115,7.128,5916.7
+1701763380000,7.127,7.127,7.087,7.088,5921.5
+1701763440000,7.09,7.107,7.09,7.099,4451.5
+1701763500000,7.1,7.124,7.097,7.115,6407.3
+1701763560000,7.114,7.126,7.114,7.126,2617.7
+1701763620000,7.125,7.13,7.118,7.12,4273.6
+1701763680000,7.119,7.119,7.095,7.103,3882.1
+1701763740000,7.104,7.106,7.088,7.094,2419.3
+1701763800000,7.093,7.102,7.082,7.1,5163.4
+1701763860000,7.1,7.102,7.089,7.091,3151.8
+1701763920000,7.091,7.095,7.073,7.094,4979.8
+1701763980000,7.093,7.095,7.082,7.089,5948.2
+1701764040000,7.088,7.093,7.08,7.083,2535.6
+1701764100000,7.082,7.082,7.054,7.063,9807.1
+1701764160000,7.064,7.083,7.056,7.074,12766.0
+1701764220000,7.073,7.073,7.065,7.071,2806.3
+1701764280000,7.071,7.078,7.048,7.071,14288.9
+1701764340000,7.071,7.076,7.059,7.068,5260.2
+1701764400000,7.068,7.081,7.063,7.066,2780.9
+1701764460000,7.066,7.076,7.066,7.076,1752.3
+1701764520000,7.076,7.076,7.07,7.073,1469.4
+1701764580000,7.072,7.077,7.061,7.061,4822.6
+1701764640000,7.061,7.076,7.057,7.071,4939.0
+1701764700000,7.073,7.074,7.037,7.037,4881.2
+1701764760000,7.037,7.047,7.037,7.044,3707.8
+1701764820000,7.045,7.046,7.026,7.032,5662.6
+1701764880000,7.033,7.033,7.006,7.006,9179.1
+1701764940000,7.008,7.01,6.99,6.996,9366.5
+1701765000000,6.996,6.999,6.967,6.976,16853.2
+1701765060000,6.974,6.977,6.933,6.94,40114.3
+1701765120000,6.94,6.96,6.93,6.959,22997.4
+1701765180000,6.959,6.969,6.938,6.945,17650.1
+1701765240000,6.945,6.956,6.94,6.951,9531.4
+1701765300000,6.951,6.992,6.939,6.992,9324.1
+1701765360000,6.992,7.01,6.99,6.991,9202.3
+1701765420000,6.991,6.991,6.956,6.965,11757.9
+1701765480000,6.965,6.984,6.951,6.951,9633.4
+1701765540000,6.952,6.959,6.935,6.946,22334.5
+1701765600000,6.947,6.963,6.941,6.954,7419.7
+1701765660000,6.956,6.972,6.954,6.954,8316.0
+1701765720000,6.957,6.957,6.935,6.942,12095.6
+1701765780000,6.942,6.951,6.935,6.938,11355.0
+1701765840000,6.939,6.946,6.935,6.944,6654.1
+1701765900000,6.942,6.942,6.903,6.938,46344.6
+1701765960000,6.938,6.962,6.935,6.961,8812.0
+1701766020000,6.961,6.977,6.957,6.957,11390.6
+1701766080000,6.957,6.959,6.938,6.944,7556.5
+1701766140000,6.943,6.95,6.934,6.934,4782.3
+1701766200000,6.935,6.939,6.921,6.935,6904.6
+1701766260000,6.936,6.956,6.933,6.946,4003.6
+1701766320000,6.946,6.953,6.941,6.949,5752.3
+1701766380000,6.948,6.953,6.942,6.952,5088.9
+1701766440000,6.951,6.96,6.944,6.955,9216.9
+1701766500000,6.955,6.972,6.955,6.967,5321.6
+1701766560000,6.967,6.985,6.964,6.978,5139.8
+1701766620000,6.978,7.0,6.978,6.996,15410.3
+1701766680000,6.996,7.011,6.993,7.006,9899.7
+1701766740000,7.002,7.006,6.997,7.006,3069.3
+1701766800000,7.007,7.016,6.998,7.004,5470.3
+1701766860000,7.004,7.01,6.999,7.004,4983.0
+1701766920000,7.003,7.003,6.99,6.994,2937.3
+1701766980000,6.99,6.994,6.986,6.993,1980.2
+1701767040000,6.991,6.996,6.99,6.991,2150.0
+1701767100000,6.992,7.005,6.985,7.005,6666.1
+1701767160000,7.005,7.011,7.0,7.01,3959.7
+1701767220000,7.01,7.029,7.006,7.025,5763.3
+1701767280000,7.025,7.029,7.02,7.028,2704.7
+1701767340000,7.027,7.034,7.023,7.027,3881.5
+1701767400000,7.029,7.035,7.025,7.028,7200.9
+1701767460000,7.028,7.045,7.026,7.044,5751.2
+1701767520000,7.044,7.046,7.031,7.031,3996.6
+1701767580000,7.031,7.034,7.024,7.027,2949.1
+1701767640000,7.028,7.035,7.026,7.035,3169.0
+1701767700000,7.034,7.05,7.033,7.046,4177.7
+1701767760000,7.045,7.068,7.044,7.066,5151.2
+1701767820000,7.067,7.07,7.044,7.048,6180.6
+1701767880000,7.047,7.057,7.047,7.057,1959.2
+1701767940000,7.056,7.06,7.051,7.052,1796.0
+1701768000000,7.053,7.06,7.05,7.056,3260.3
+1701768060000,7.055,7.057,7.049,7.052,2969.7
+1701768120000,7.051,7.058,7.024,7.025,11130.8
+1701768180000,7.024,7.031,7.019,7.021,5543.8
+1701768240000,7.021,7.027,7.015,7.018,4094.6
+1701768300000,7.016,7.024,7.015,7.02,4155.9
+1701768360000,7.021,7.026,7.013,7.013,4042.9
+1701768420000,7.013,7.015,7.007,7.011,5840.3
+1701768480000,7.011,7.017,7.008,7.015,2077.6
+1701768540000,7.015,7.019,7.009,7.019,2875.2
+1701768600000,7.019,7.025,7.012,7.016,4364.4
+1701768660000,7.018,7.02,7.013,7.013,3662.0
+1701768720000,7.013,7.02,7.013,7.016,3334.2
+1701768780000,7.016,7.018,7.009,7.018,3892.6
+1701768840000,7.018,7.019,7.014,7.017,3364.3
+1701768900000,7.018,7.02,7.013,7.014,1771.0
+1701768960000,7.015,7.02,7.011,7.012,2927.9
+1701769020000,7.012,7.012,7.009,7.009,1080.5
+1701769080000,7.009,7.009,6.988,6.997,5837.7
+1701769140000,6.998,7.0,6.984,6.998,4784.8
+1701769200000,6.997,6.997,6.982,6.987,4245.0
+1701769260000,6.987,6.987,6.957,6.973,10323.1
+1701769320000,6.973,6.981,6.965,6.973,7739.9
+1701769380000,6.975,6.985,6.975,6.984,6154.7
+1701769440000,6.984,6.987,6.977,6.983,3651.9
+1701769500000,6.983,6.989,6.976,6.976,4582.9
+1701769560000,6.977,7.0,6.977,7.0,7101.3
+1701769620000,6.999,7.03,6.995,7.026,21742.4
+1701769680000,7.026,7.042,7.022,7.042,10127.1
+1701769740000,7.042,7.055,7.042,7.044,5958.2
+1701769800000,7.044,7.048,7.031,7.048,5149.5
+1701769860000,7.048,7.062,7.042,7.057,6635.6
+1701769920000,7.057,7.07,7.057,7.07,7990.7
+1701769980000,7.07,7.07,7.053,7.054,4836.4
+1701770040000,7.052,7.089,7.032,7.08,23875.1
+1701770100000,7.08,7.094,7.066,7.086,17680.9
+1701770160000,7.086,7.104,7.057,7.063,49866.3
+1701770220000,7.06,7.069,7.051,7.052,8658.5
+1701770280000,7.05,7.072,7.042,7.064,24311.1
+1701770340000,7.065,7.095,7.039,7.071,40905.7
+1701770400000,7.072,7.099,7.047,7.099,29492.1
+1701770460000,7.098,7.118,7.094,7.102,12973.6
+1701770520000,7.099,7.135,7.073,7.131,24824.5
+1701770580000,7.131,7.139,7.108,7.109,20471.5
+1701770640000,7.108,7.123,7.097,7.116,14564.1
+1701770700000,7.116,7.151,7.113,7.139,15944.5
+1701770760000,7.138,7.14,7.11,7.116,13034.8
+1701770820000,7.116,7.138,7.063,7.066,24433.0
+1701770880000,7.066,7.116,7.063,7.116,12190.4
+1701770940000,7.115,7.127,7.096,7.103,30335.1
+1701771000000,7.102,7.107,7.072,7.102,27611.3
+1701771060000,7.1,7.1,7.074,7.091,8824.2
+1701771120000,7.093,7.116,7.085,7.108,11062.0
+1701771180000,7.109,7.117,7.047,7.052,51900.7
+1701771240000,7.051,7.082,7.051,7.055,9261.4
+1701771300000,7.056,7.115,7.052,7.115,59888.2
+1701771360000,7.115,7.12,7.061,7.066,21230.7
+1701771420000,7.066,7.08,7.056,7.067,38690.9
+1701771480000,7.067,7.077,7.065,7.073,2338.9
+1701771540000,7.073,7.087,7.054,7.082,20694.8
+1701771600000,7.081,7.101,7.065,7.096,19104.9
+1701771660000,7.095,7.134,7.095,7.132,14457.3
+1701771720000,7.131,7.136,7.074,7.081,20664.2
+1701771780000,7.081,7.082,7.055,7.058,16931.1
+1701771840000,7.062,7.062,7.04,7.047,5454.1
+1701771900000,7.046,7.083,7.046,7.052,18449.4
+1701771960000,7.051,7.111,7.035,7.105,24022.2
+1701772020000,7.106,7.124,7.099,7.118,8625.1
+1701772080000,7.117,7.139,7.117,7.13,12780.2
+1701772140000,7.131,7.149,7.114,7.137,27804.1
+1701772200000,7.139,7.141,7.097,7.107,22152.2
+1701772260000,7.104,7.104,7.086,7.091,5721.1
+1701772320000,7.09,7.106,7.085,7.1,7234.7
+1701772380000,7.1,7.105,7.1,7.103,2057.8
+1701772440000,7.103,7.119,7.099,7.11,5386.8
+1701772500000,7.11,7.11,7.065,7.072,16042.1
+1701772560000,7.071,7.083,7.036,7.048,10511.2
+1701772620000,7.049,7.067,7.035,7.063,9836.0
+1701772680000,7.064,7.073,7.05,7.052,4202.0
+1701772740000,7.053,7.055,7.039,7.042,5041.0
+1701772800000,7.042,7.069,7.042,7.059,13391.6
+1701772860000,7.06,7.073,7.047,7.071,6035.8
+1701772920000,7.073,7.076,7.051,7.058,4857.9
+1701772980000,7.06,7.065,7.044,7.053,7253.5
+1701773040000,7.053,7.066,7.043,7.061,5657.6
+1701773100000,7.06,7.06,7.044,7.055,2693.2
+1701773160000,7.055,7.061,7.041,7.059,5322.9
+1701773220000,7.058,7.062,7.055,7.056,1961.0
+1701773280000,7.055,7.061,7.048,7.054,3297.7
+1701773340000,7.054,7.054,7.014,7.019,6158.4
+1701773400000,7.02,7.039,7.02,7.027,6107.8
+1701773460000,7.026,7.03,7.015,7.019,5410.1
+1701773520000,7.021,7.023,7.017,7.023,2837.6
+1701773580000,7.023,7.032,7.022,7.032,1472.4
+1701773640000,7.033,7.035,7.027,7.03,1665.8
+1701773700000,7.03,7.032,7.017,7.018,4327.6
+1701773760000,7.018,7.018,6.988,6.999,9461.4
+1701773820000,7.0,7.001,6.971,6.979,12347.1
+1701773880000,6.978,6.983,6.954,6.982,15548.6
+1701773940000,6.983,6.984,6.95,6.956,10044.2
+1701774000000,6.958,6.984,6.958,6.981,9078.8
+1701774060000,6.98,6.986,6.966,6.972,7102.3
+1701774120000,6.971,6.976,6.953,6.955,8187.7
+1701774180000,6.955,6.972,6.949,6.972,4442.7
+1701774240000,6.975,7.008,6.975,7.006,6389.0
+1701774300000,7.005,7.02,6.999,7.018,7697.4
+1701774360000,7.019,7.03,7.019,7.026,6154.6
+1701774420000,7.027,7.049,7.027,7.048,5060.1
+1701774480000,7.048,7.07,7.04,7.07,8803.7
+1701774540000,7.069,7.077,7.046,7.055,13326.7
+1701774600000,7.055,7.062,7.033,7.053,7669.3
+1701774660000,7.053,7.068,7.051,7.065,4368.3
+1701774720000,7.063,7.064,7.044,7.064,7895.7
+1701774780000,7.064,7.064,7.049,7.05,6154.8
+1701774840000,7.05,7.06,7.043,7.058,3393.6
+1701774900000,7.058,7.076,7.058,7.076,3061.3
+1701774960000,7.074,7.082,7.066,7.069,5783.3
+1701775020000,7.069,7.069,7.057,7.06,3544.8
+1701775080000,7.059,7.059,7.043,7.047,3412.1
+1701775140000,7.048,7.053,7.041,7.043,4693.4
+1701775200000,7.043,7.064,7.043,7.064,2992.0
+1701775260000,7.064,7.069,7.053,7.062,2646.4
+1701775320000,7.063,7.066,7.057,7.062,3628.5
+1701775380000,7.061,7.066,7.056,7.056,2607.2
+1701775440000,7.057,7.057,7.027,7.03,1741.3
+1701775500000,7.031,7.039,7.023,7.027,3489.9
+1701775560000,7.028,7.045,7.025,7.045,3573.4
+1701775620000,7.046,7.046,7.034,7.034,1437.5
+1701775680000,7.033,7.037,7.029,7.029,2021.3
+1701775740000,7.028,7.036,7.027,7.036,2760.4
+1701775800000,7.036,7.038,7.005,7.008,9082.7
+1701775860000,7.008,7.015,7.003,7.012,3256.6
+1701775920000,7.013,7.013,6.985,6.991,10495.8
+1701775980000,6.989,6.989,6.973,6.983,8984.1
+1701776040000,6.984,6.994,6.982,6.989,4806.7
+1701776100000,6.986,6.994,6.978,6.994,5477.6
+1701776160000,6.993,6.993,6.962,6.966,10010.0
+1701776220000,6.966,6.974,6.965,6.971,5133.3
+1701776280000,6.97,6.97,6.938,6.957,22391.9
+1701776340000,6.958,6.959,6.941,6.944,7529.8
+1701776400000,6.945,6.958,6.945,6.956,4149.5
+1701776460000,6.955,6.96,6.938,6.955,8768.4
+1701776520000,6.957,6.97,6.952,6.965,6888.6
+1701776580000,6.965,6.969,6.959,6.965,1725.4
+1701776640000,6.964,6.983,6.958,6.959,6910.4
+1701776700000,6.96,6.98,6.96,6.973,6077.7
+1701776760000,6.973,6.985,6.952,6.952,12002.5
+1701776820000,6.951,6.974,6.95,6.972,5289.9
+1701776880000,6.971,6.978,6.963,6.963,3602.7
+1701776940000,6.964,6.969,6.96,6.965,4077.6
+1701777000000,6.964,6.97,6.958,6.964,1622.6
+1701777060000,6.965,6.978,6.965,6.975,3124.8
+1701777120000,6.976,6.977,6.955,6.969,4996.9
+1701777180000,6.968,6.975,6.964,6.969,4111.5
+1701777240000,6.968,6.99,6.963,6.988,7016.7
+1701777300000,6.987,6.998,6.984,6.996,3599.1
+1701777360000,6.996,7.006,6.992,6.992,3859.6
+1701777420000,6.994,7.004,6.992,7.003,2445.5
+1701777480000,7.003,7.004,6.996,6.996,1534.7
+1701777540000,6.995,6.995,6.982,6.982,1365.9
+1701777600000,6.983,7.003,6.982,7.0,4482.0
+1701777660000,6.999,7.007,6.979,6.984,6299.5
+1701777720000,6.983,7.0,6.977,7.0,2704.4
+1701777780000,6.999,7.006,6.998,6.998,2225.8
+1701777840000,6.999,7.01,6.997,7.009,4586.4
+1701777900000,7.007,7.007,6.992,6.996,2587.0
+1701777960000,6.997,7.023,6.997,7.019,7987.7
+1701778020000,7.021,7.031,7.012,7.023,4499.8
+1701778080000,7.023,7.04,7.023,7.039,6612.2
+1701778140000,7.039,7.041,7.028,7.032,3771.6
+1701778200000,7.034,7.04,7.029,7.038,3367.7
+1701778260000,7.037,7.043,7.034,7.043,4398.2
+1701778320000,7.043,7.056,7.038,7.042,10071.2
+1701778380000,7.042,7.068,7.042,7.061,7554.2
+1701778440000,7.062,7.077,7.062,7.074,7661.0
+1701778500000,7.073,7.073,7.053,7.066,8936.9
+1701778560000,7.068,7.072,7.041,7.041,7042.5
+1701778620000,7.04,7.061,7.034,7.054,5544.0
+1701778680000,7.054,7.071,7.051,7.062,6765.7
+1701778740000,7.062,7.069,7.059,7.068,3126.4
+1701778800000,7.069,7.069,7.045,7.062,7463.7
+1701778860000,7.061,7.082,7.06,7.082,8993.8
+1701778920000,7.079,7.082,7.072,7.074,5229.1
+1701778980000,7.075,7.084,7.063,7.083,6587.1
+1701779040000,7.083,7.086,7.078,7.084,2088.4
+1701779100000,7.084,7.097,7.072,7.083,10982.6
+1701779160000,7.083,7.1,7.077,7.099,7364.5
+1701779220000,7.1,7.127,7.099,7.126,30277.0
+1701779280000,7.126,7.137,7.122,7.13,13188.6
+1701779340000,7.13,7.158,7.124,7.148,10971.3
+1701779400000,7.148,7.149,7.125,7.126,6722.7
+1701779460000,7.126,7.134,7.117,7.126,7239.0
+1701779520000,7.127,7.15,7.127,7.135,6150.7
+1701779580000,7.134,7.15,7.126,7.148,7034.6
+1701779640000,7.148,7.161,7.138,7.156,18028.8
+1701779700000,7.156,7.16,7.136,7.148,5969.2
+1701779760000,7.148,7.149,7.135,7.138,8036.8
+1701779820000,7.14,7.144,7.114,7.122,8839.2
+1701779880000,7.12,7.124,7.094,7.12,8412.5
+1701779940000,7.12,7.129,7.108,7.115,7394.6
+1701780000000,7.113,7.115,7.097,7.099,4519.3
+1701780060000,7.098,7.119,7.086,7.113,9468.7
+1701780120000,7.111,7.111,7.072,7.078,8192.5
+1701780180000,7.079,7.091,7.068,7.084,7641.3
+1701780240000,7.084,7.093,7.08,7.093,4637.8
+1701780300000,7.093,7.095,7.078,7.078,3077.1
+1701780360000,7.08,7.088,7.052,7.088,5898.0
+1701780420000,7.087,7.091,7.059,7.068,7353.6
+1701780480000,7.069,7.094,7.069,7.091,5745.6
+1701780540000,7.09,7.09,7.08,7.09,2249.2
+1701780600000,7.09,7.094,7.082,7.093,2870.6
+1701780660000,7.094,7.094,7.064,7.07,3874.2
+1701780720000,7.07,7.091,7.069,7.082,4168.3
+1701780780000,7.081,7.082,7.068,7.071,6110.0
+1701780840000,7.071,7.079,7.057,7.059,5137.3
+1701780900000,7.059,7.09,7.059,7.086,3895.8
+1701780960000,7.085,7.117,7.08,7.117,8177.0
+1701781020000,7.117,7.127,7.108,7.11,4795.9
+1701781080000,7.111,7.113,7.099,7.106,2215.0
+1701781140000,7.107,7.112,7.095,7.11,4992.3
+1701781200000,7.11,7.111,7.096,7.104,3912.6
+1701781260000,7.103,7.104,7.082,7.092,3768.4
+1701781320000,7.093,7.116,7.089,7.108,2637.1
+1701781380000,7.11,7.114,7.11,7.112,1064.0
+1701781440000,7.111,7.111,7.092,7.094,6778.6
+1701781500000,7.093,7.093,7.081,7.086,6123.4
+1701781560000,7.086,7.113,7.07,7.108,6478.4
+1701781620000,7.107,7.121,7.095,7.111,7610.4
+1701781680000,7.112,7.115,7.092,7.102,3769.6
+1701781740000,7.102,7.114,7.089,7.089,5897.2
+1701781800000,7.09,7.097,7.081,7.096,6274.4
+1701781860000,7.096,7.102,7.091,7.096,7335.7
+1701781920000,7.095,7.118,7.095,7.114,3660.5
+1701781980000,7.114,7.12,7.1,7.102,4173.9
+1701782040000,7.101,7.128,7.101,7.126,6676.2
+1701782100000,7.127,7.129,7.12,7.126,3615.1
+1701782160000,7.127,7.149,7.124,7.141,10788.4
+1701782220000,7.14,7.149,7.13,7.136,5147.5
+1701782280000,7.137,7.143,7.126,7.13,5144.4
+1701782340000,7.13,7.13,7.08,7.098,12698.6
+1701782400000,7.098,7.099,7.065,7.068,5207.2
+1701782460000,7.069,7.074,7.052,7.056,8773.5
+1701782520000,7.054,7.071,7.047,7.071,7675.7
+1701782580000,7.072,7.086,7.072,7.076,3721.3
+1701782640000,7.076,7.077,7.052,7.054,4152.1
+1701782700000,7.056,7.076,7.049,7.051,3925.8
+1701782760000,7.051,7.055,7.042,7.05,8355.7
+1701782820000,7.049,7.049,7.012,7.014,17921.1
+1701782880000,7.015,7.021,7.0,7.001,18012.7
+1701782940000,7.001,7.004,6.99,7.004,11192.7
+1701783000000,7.005,7.005,6.991,7.0,8574.9
+1701783060000,6.999,7.025,6.998,7.023,6521.6
+1701783120000,7.022,7.031,7.015,7.03,5790.7
+1701783180000,7.029,7.043,7.024,7.036,6045.0
+1701783240000,7.036,7.04,7.019,7.019,3867.8
+1701783300000,7.018,7.04,7.015,7.016,6016.1
+1701783360000,7.016,7.051,7.009,7.039,5407.0
+1701783420000,7.038,7.04,7.023,7.03,3006.0
+1701783480000,7.03,7.033,7.014,7.016,4026.4
+1701783540000,7.017,7.02,7.0,7.01,5235.5
+1701783600000,7.01,7.041,7.01,7.036,5936.1
+1701783660000,7.037,7.037,7.008,7.009,3471.5
+1701783720000,7.009,7.035,7.009,7.019,5778.0
+1701783780000,7.017,7.023,7.009,7.014,5348.0
+1701783840000,7.013,7.014,7.002,7.014,7234.9
+1701783900000,7.014,7.015,6.975,6.99,21114.3
+1701783960000,6.989,6.998,6.96,6.998,21338.8
+1701784020000,6.996,7.003,6.95,6.96,13175.2
+1701784080000,6.96,6.976,6.953,6.956,15387.1
+1701784140000,6.96,6.974,6.96,6.961,3699.8
+1701784200000,6.961,6.966,6.943,6.943,8136.7
+1701784260000,6.943,6.954,6.933,6.933,10552.2
+1701784320000,6.934,6.952,6.93,6.95,8945.8
+1701784380000,6.95,6.964,6.938,6.948,6872.6
+1701784440000,6.948,6.954,6.935,6.936,6267.0
+1701784500000,6.937,6.939,6.92,6.935,9549.8
+1701784560000,6.934,6.938,6.909,6.921,20576.5
+1701784620000,6.921,6.926,6.915,6.924,2956.8
+1701784680000,6.924,6.94,6.924,6.935,5214.1
+1701784740000,6.936,6.942,6.933,6.939,1929.9
+1701784800000,6.938,6.942,6.915,6.92,10256.9
+1701784860000,6.919,6.946,6.914,6.944,4909.6
+1701784920000,6.943,6.979,6.943,6.973,14764.6
+1701784980000,6.973,6.989,6.973,6.984,7897.8
+1701785040000,6.982,6.998,6.977,6.987,11097.8
+1701785100000,6.986,6.996,6.976,6.981,7682.5
+1701785160000,6.98,6.998,6.979,6.991,7026.4
+1701785220000,6.991,7.02,6.99,7.014,20210.8
+1701785280000,7.016,7.025,7.008,7.012,10211.2
+1701785340000,7.011,7.016,7.006,7.008,3449.0
+1701785400000,7.007,7.014,7.002,7.006,2800.5
+1701785460000,7.006,7.016,7.004,7.013,2452.8
+1701785520000,7.013,7.016,6.992,6.992,5502.7
+1701785580000,6.992,7.006,6.978,6.978,5528.9
+1701785640000,6.98,6.986,6.971,6.984,3635.1
+1701785700000,6.984,7.001,6.982,6.996,2382.1
+1701785760000,6.996,7.01,6.996,7.006,3223.0
+1701785820000,7.006,7.022,7.005,7.021,6699.9
+1701785880000,7.022,7.028,7.018,7.027,5685.2
+1701785940000,7.027,7.029,7.019,7.022,4926.3
+1701786000000,7.021,7.021,6.999,7.005,9055.7
+1701786060000,7.007,7.016,7.004,7.012,2653.6
+1701786120000,7.012,7.018,7.008,7.015,1511.7
+1701786180000,7.015,7.022,7.015,7.02,1125.1
+1701786240000,7.021,7.023,7.017,7.018,2042.2
+1701786300000,7.018,7.027,7.016,7.018,2368.5
+1701786360000,7.017,7.022,7.017,7.022,1536.9
+1701786420000,7.021,7.034,7.016,7.033,3352.8
+1701786480000,7.033,7.036,7.017,7.023,8030.7
+1701786540000,7.023,7.024,6.983,6.999,19823.6
+1701786600000,6.999,7.004,6.99,7.003,8021.0
+1701786660000,7.002,7.009,6.997,6.999,7830.6
+1701786720000,6.998,7.005,6.994,7.004,4733.1
+1701786780000,7.004,7.007,6.99,6.991,3929.1
+1701786840000,6.992,7.003,6.992,7.002,992.6
+1701786900000,7.001,7.005,6.996,7.003,2720.4
+1701786960000,7.002,7.018,7.001,7.004,4283.4
+1701787020000,7.004,7.022,7.004,7.022,7022.3
+1701787080000,7.022,7.045,7.019,7.022,25785.2
+1701787140000,7.022,7.023,7.014,7.018,2715.6
+1701787200000,7.017,7.017,7.006,7.013,2466.1
+1701787260000,7.013,7.015,7.009,7.01,1983.2
+1701787320000,7.011,7.015,6.999,7.015,3458.1
+1701787380000,7.015,7.015,7.004,7.005,1341.2
+1701787440000,7.006,7.018,7.005,7.018,2169.9
+1701787500000,7.018,7.021,7.006,7.011,3978.2
+1701787560000,7.011,7.035,7.01,7.035,2197.1
+1701787620000,7.034,7.034,7.02,7.028,2210.4
+1701787680000,7.029,7.033,7.025,7.031,1969.5
+1701787740000,7.03,7.03,7.012,7.012,4420.5
+1701787800000,7.012,7.014,7.004,7.005,1491.2
+1701787860000,7.005,7.006,6.988,6.999,10453.8
+1701787920000,6.999,7.002,6.954,6.972,27282.8
+1701787980000,6.972,6.972,6.957,6.968,6179.6
+1701788040000,6.967,6.978,6.964,6.974,3769.1
+1701788100000,6.974,6.984,6.963,6.97,7812.5
+1701788160000,6.97,6.976,6.966,6.973,4029.4
+1701788220000,6.973,6.975,6.972,6.974,3933.1
+1701788280000,6.974,6.975,6.952,6.959,12432.3
+1701788340000,6.96,6.971,6.96,6.968,4853.2
+1701788400000,6.968,6.985,6.966,6.985,5808.9
+1701788460000,6.984,6.988,6.97,6.971,2883.6
+1701788520000,6.972,6.977,6.965,6.972,2413.6
+1701788580000,6.97,6.973,6.952,6.952,2864.4
+1701788640000,6.955,6.98,6.955,6.98,5668.2
+1701788700000,6.982,7.003,6.981,7.001,10038.0
+1701788760000,7.002,7.011,6.98,6.981,4704.2
+1701788820000,6.981,7.019,6.981,7.017,5924.9
+1701788880000,7.017,7.023,7.011,7.011,4784.3
+1701788940000,7.013,7.027,7.013,7.027,5296.3
+1701789000000,7.027,7.04,7.022,7.039,3591.6
+1701789060000,7.041,7.044,7.014,7.017,4661.0
+1701789120000,7.017,7.034,7.01,7.03,2849.8
+1701789180000,7.029,7.036,7.014,7.023,8716.6
+1701789240000,7.023,7.023,7.008,7.016,2906.4
+1701789300000,7.016,7.017,7.003,7.006,1167.1
+1701789360000,7.006,7.011,7.002,7.004,2413.6
+1701789420000,7.004,7.007,7.0,7.006,5008.5
+1701789480000,7.006,7.008,6.995,6.996,4359.6
+1701789540000,6.995,6.998,6.989,6.998,2113.6
+1701789600000,6.999,7.01,6.997,7.009,924.6
+1701789660000,7.01,7.017,7.005,7.012,2468.2
+1701789720000,7.013,7.026,7.013,7.021,3307.9
+1701789780000,7.021,7.04,7.021,7.04,3921.6
+1701789840000,7.04,7.047,7.036,7.041,7255.1
+1701789900000,7.042,7.044,7.028,7.035,5043.2
+1701789960000,7.034,7.036,7.013,7.014,1267.6
+1701790020000,7.014,7.014,7.001,7.003,3995.6
+1701790080000,7.003,7.004,6.998,7.001,2532.3
+1701790140000,7.001,7.002,7.0,7.0,1090.3
+1701790200000,6.999,7.014,6.998,7.01,3228.1
+1701790260000,7.01,7.028,7.01,7.016,3500.1
+1701790320000,7.015,7.027,7.013,7.023,1927.9
+1701790380000,7.023,7.026,7.01,7.015,2480.7
+1701790440000,7.015,7.034,7.015,7.032,3417.8
+1701790500000,7.033,7.079,7.033,7.073,22105.4
+1701790560000,7.073,7.077,7.052,7.071,33969.9
+1701790620000,7.072,7.098,7.06,7.082,26016.3
+1701790680000,7.082,7.096,7.082,7.086,6637.0
+1701790740000,7.085,7.097,7.081,7.095,5618.4
+1701790800000,7.093,7.096,7.081,7.085,5834.1
+1701790860000,7.085,7.089,7.075,7.08,4004.6
+1701790920000,7.08,7.084,7.074,7.074,3405.6
+1701790980000,7.074,7.074,7.056,7.061,4909.7
+1701791040000,7.059,7.067,7.056,7.066,3352.0
+1701791100000,7.066,7.083,7.062,7.065,4057.9
+1701791160000,7.065,7.07,7.002,7.023,23247.5
+1701791220000,7.023,7.029,7.006,7.02,10097.7
+1701791280000,7.021,7.023,6.999,7.02,8093.8
+1701791340000,7.019,7.039,7.018,7.027,9093.3
+1701791400000,7.025,7.032,7.013,7.032,6127.5
+1701791460000,7.032,7.043,7.029,7.039,4224.6
+1701791520000,7.041,7.052,7.041,7.05,3962.8
+1701791580000,7.05,7.075,7.05,7.063,6485.9
+1701791640000,7.061,7.069,7.053,7.054,4629.0
+1701791700000,7.053,7.071,7.046,7.067,6696.0
+1701791760000,7.068,7.094,7.065,7.09,6947.6
+1701791820000,7.09,7.092,7.08,7.084,5647.7
+1701791880000,7.086,7.1,7.078,7.085,9443.3
+1701791940000,7.084,7.111,7.079,7.104,15724.9
+1701792000000,7.104,7.125,7.101,7.12,8973.5
+1701792060000,7.12,7.131,7.1,7.105,12791.0
+1701792120000,7.104,7.117,7.086,7.106,12858.5
+1701792180000,7.106,7.11,7.064,7.067,7205.1
+1701792240000,7.067,7.068,7.048,7.064,6184.0
+1701792300000,7.066,7.079,7.055,7.064,5942.4
+1701792360000,7.064,7.104,7.06,7.104,3042.6
+1701792420000,7.101,7.114,7.09,7.104,7433.4
+1701792480000,7.104,7.118,7.1,7.118,6050.8
+1701792540000,7.117,7.125,7.108,7.109,4853.4
+1701792600000,7.106,7.11,7.092,7.108,5411.1
+1701792660000,7.107,7.109,7.099,7.102,4730.5
+1701792720000,7.101,7.112,7.098,7.11,1941.1
+1701792780000,7.111,7.142,7.111,7.13,10042.4
+1701792840000,7.131,7.144,7.131,7.136,8193.9
+1701792900000,7.136,7.139,7.127,7.133,5301.4
+1701792960000,7.133,7.139,7.128,7.128,4898.1
+1701793020000,7.126,7.129,7.098,7.098,5295.8
+1701793080000,7.098,7.101,7.085,7.092,7836.9
+1701793140000,7.09,7.094,7.061,7.066,5024.6
+1701793200000,7.066,7.072,7.056,7.072,10708.5
+1701793260000,7.073,7.082,7.061,7.082,3155.5
+1701793320000,7.08,7.116,7.08,7.113,6710.3
+1701793380000,7.114,7.115,7.102,7.102,4675.7
+1701793440000,7.102,7.103,7.082,7.082,3659.4
+1701793500000,7.082,7.093,7.072,7.08,4244.4
+1701793560000,7.08,7.1,7.078,7.098,3142.9
+1701793620000,7.098,7.098,7.081,7.088,2621.2
+1701793680000,7.086,7.098,7.086,7.098,1653.5
+1701793740000,7.098,7.114,7.093,7.112,4335.1
+1701793800000,7.111,7.134,7.108,7.126,7957.4
+1701793860000,7.126,7.133,7.116,7.124,5622.1
+1701793920000,7.125,7.135,7.125,7.132,5447.3
+1701793980000,7.133,7.137,7.126,7.129,6692.7
+1701794040000,7.13,7.134,7.088,7.094,10803.2
+1701794100000,7.095,7.114,7.089,7.106,7569.9
+1701794160000,7.105,7.106,7.085,7.086,4842.0
+1701794220000,7.086,7.092,7.05,7.067,11052.0
+1701794280000,7.066,7.085,7.06,7.082,5358.3
+1701794340000,7.079,7.081,7.068,7.069,3106.7
+1701794400000,7.07,7.119,7.07,7.109,7885.7
+1701794460000,7.109,7.129,7.102,7.105,7891.5
+1701794520000,7.104,7.118,7.103,7.115,5228.6
+1701794580000,7.114,7.127,7.11,7.123,5295.8
+1701794640000,7.12,7.125,7.105,7.112,3847.1
+1701794700000,7.11,7.113,7.096,7.099,4513.6
+1701794760000,7.099,7.106,7.063,7.07,14303.4
+1701794820000,7.069,7.088,7.069,7.087,5155.6
+1701794880000,7.087,7.1,7.085,7.1,1896.4
+1701794940000,7.101,7.103,7.084,7.09,5592.8
+1701795000000,7.089,7.089,7.074,7.082,3808.9
+1701795060000,7.082,7.082,7.061,7.067,11160.3
+1701795120000,7.068,7.07,7.052,7.057,4150.3
+1701795180000,7.058,7.074,7.044,7.054,11934.0
+1701795240000,7.055,7.063,7.053,7.06,2937.8
+1701795300000,7.06,7.066,7.051,7.06,4795.6
+1701795360000,7.061,7.074,7.052,7.068,9103.8
+1701795420000,7.068,7.071,7.044,7.053,13483.4
+1701795480000,7.052,7.072,7.051,7.053,8447.4
+1701795540000,7.054,7.065,7.049,7.058,5147.2
+1701795600000,7.058,7.065,7.048,7.064,3069.6
+1701795660000,7.064,7.068,7.052,7.059,6115.8
+1701795720000,7.058,7.063,7.054,7.057,4798.2
+1701795780000,7.056,7.062,7.043,7.057,8290.5
+1701795840000,7.056,7.067,7.049,7.054,9992.0
+1701795900000,7.054,7.064,7.042,7.046,8362.7
+1701795960000,7.045,7.052,7.042,7.046,4020.7
+1701796020000,7.046,7.066,7.045,7.057,4478.1
+1701796080000,7.056,7.073,7.049,7.063,8001.2
+1701796140000,7.063,7.066,7.049,7.054,6769.8
+1701796200000,7.054,7.06,7.051,7.059,2667.8
+1701796260000,7.059,7.063,7.056,7.059,3119.0
+1701796320000,7.059,7.077,7.059,7.076,3443.2
+1701796380000,7.074,7.082,7.068,7.069,9723.0
+1701796440000,7.07,7.081,7.069,7.075,9520.6
+1701796500000,7.076,7.081,7.063,7.072,4692.3
+1701796560000,7.071,7.092,7.07,7.079,9519.8
+1701796620000,7.079,7.081,7.038,7.059,20175.9
+1701796680000,7.059,7.059,7.045,7.049,4421.5
+1701796740000,7.047,7.047,7.017,7.031,17357.9
+1701796800000,7.03,7.032,7.015,7.029,8439.5
+1701796860000,7.027,7.062,7.025,7.062,6342.1
+1701796920000,7.062,7.066,6.991,7.014,56428.1
+1701796980000,7.014,7.026,7.009,7.024,8629.8
+1701797040000,7.024,7.04,7.016,7.037,9682.9
+1701797100000,7.039,7.043,7.022,7.026,6791.3
+1701797160000,7.027,7.047,7.023,7.026,9014.1
+1701797220000,7.027,7.047,7.02,7.039,5826.3
+1701797280000,7.041,7.065,7.041,7.058,12486.6
+1701797340000,7.058,7.083,7.058,7.074,22564.9
+1701797400000,7.074,7.078,7.014,7.038,22918.3
+1701797460000,7.036,7.043,7.008,7.026,8017.7
+1701797520000,7.027,7.034,7.016,7.026,9091.5
+1701797580000,7.025,7.044,7.025,7.032,7729.7
+1701797640000,7.031,7.039,7.027,7.037,4937.3
+1701797700000,7.038,7.038,6.998,7.01,11622.3
+1701797760000,7.008,7.011,6.993,7.005,9167.2
+1701797820000,7.004,7.011,6.984,6.998,10910.7
+1701797880000,6.997,7.013,6.996,7.006,4081.3
+1701797940000,7.007,7.017,7.003,7.016,4893.1
+1701798000000,7.015,7.015,6.972,6.974,6838.7
+1701798060000,6.976,6.998,6.971,6.995,10439.5
+1701798120000,6.995,6.999,6.98,6.985,12514.2
+1701798180000,6.984,6.986,6.95,6.955,13973.8
+1701798240000,6.955,6.975,6.941,6.97,12472.0
+1701798300000,6.971,7.011,6.971,7.006,10625.5
+1701798360000,7.009,7.028,7.009,7.019,13872.3
+1701798420000,7.019,7.03,7.011,7.028,5900.9
+1701798480000,7.029,7.032,7.023,7.031,4815.7
+1701798540000,7.033,7.037,7.021,7.036,6256.8
+1701798600000,7.036,7.039,7.011,7.036,7637.5
+1701798660000,7.037,7.077,7.034,7.076,7586.2
+1701798720000,7.074,7.094,7.069,7.085,13602.0
+1701798780000,7.084,7.101,7.084,7.087,29094.5
+1701798840000,7.087,7.12,7.086,7.117,11891.9
+1701798900000,7.118,7.134,7.115,7.125,24865.7
+1701798960000,7.124,7.136,7.116,7.131,9264.5
+1701799020000,7.131,7.136,7.106,7.117,13050.5
+1701799080000,7.118,7.124,7.103,7.114,12037.6
+1701799140000,7.112,7.128,7.107,7.125,7648.4
+1701799200000,7.124,7.133,7.123,7.128,6036.8
+1701799260000,7.127,7.127,7.097,7.106,10853.4
+1701799320000,7.104,7.106,7.081,7.097,12828.2
+1701799380000,7.099,7.121,7.095,7.116,8168.0
+1701799440000,7.12,7.127,7.098,7.102,10512.1
+1701799500000,7.102,7.105,7.076,7.082,18940.1
+1701799560000,7.083,7.086,7.073,7.079,5805.3
+1701799620000,7.079,7.092,7.071,7.083,8636.7
+1701799680000,7.083,7.091,7.064,7.073,11219.0
+1701799740000,7.073,7.091,7.069,7.087,7595.4
+1701799800000,7.087,7.087,7.07,7.081,13708.2
+1701799860000,7.082,7.084,7.07,7.076,11461.2
+1701799920000,7.076,7.076,7.05,7.052,8504.2
+1701799980000,7.052,7.057,7.047,7.051,8212.9
+1701800040000,7.051,7.051,7.037,7.045,7840.6
+1701800100000,7.045,7.047,7.03,7.032,13651.5
+1701800160000,7.031,7.031,6.976,6.985,29688.1
+1701800220000,6.983,6.994,6.972,6.98,19099.6
+1701800280000,6.979,6.986,6.973,6.982,6984.6
+1701800340000,6.981,6.996,6.979,6.99,9568.1
+1701800400000,6.99,7.032,6.982,7.031,11420.0
+1701800460000,7.03,7.039,7.016,7.035,25132.1
+1701800520000,7.033,7.034,7.0,7.002,8906.3
+1701800580000,7.002,7.019,6.983,7.011,19631.3
+1701800640000,7.011,7.02,6.992,6.997,8091.1
+1701800700000,6.997,7.034,6.992,7.002,23109.9
+1701800760000,7.003,7.017,7.003,7.013,9815.4
+1701800820000,7.014,7.022,7.008,7.011,7023.9
+1701800880000,7.012,7.018,6.998,7.016,8292.3
+1701800940000,7.016,7.043,7.016,7.041,14284.5
+1701801000000,7.041,7.043,7.018,7.027,9950.8
+1701801060000,7.028,7.051,7.025,7.05,10804.6
+1701801120000,7.049,7.049,7.023,7.029,13000.5
+1701801180000,7.026,7.035,7.014,7.02,10000.1
+1701801240000,7.02,7.034,7.014,7.014,4932.4
+1701801300000,7.014,7.036,7.007,7.029,8113.1
+1701801360000,7.029,7.039,7.025,7.03,5981.6
+1701801420000,7.031,7.037,7.019,7.019,7943.9
+1701801480000,7.019,7.024,7.013,7.018,5338.2
+1701801540000,7.019,7.028,7.015,7.019,5451.6
+1701801600000,7.02,7.025,7.013,7.016,4268.0
+1701801660000,7.017,7.022,7.005,7.021,3780.7
+1701801720000,7.02,7.032,7.017,7.026,4748.6
+1701801780000,7.027,7.038,7.023,7.031,6162.6
+1701801840000,7.032,7.033,7.012,7.015,4893.0
+1701801900000,7.015,7.016,7.001,7.004,9847.0
+1701801960000,7.003,7.008,7.0,7.005,4830.9
+1701802020000,7.005,7.018,7.004,7.01,7671.5
+1701802080000,7.01,7.014,6.995,6.998,16256.5
+1701802140000,6.998,7.009,6.991,7.007,3884.9
+1701802200000,7.007,7.038,7.005,7.031,10465.0
+1701802260000,7.031,7.062,7.027,7.062,15747.6
+1701802320000,7.063,7.086,7.058,7.08,21926.1
+1701802380000,7.081,7.089,7.063,7.078,19187.9
+1701802440000,7.077,7.084,7.071,7.073,8250.5
+1701802500000,7.072,7.083,7.065,7.081,9146.6
+1701802560000,7.08,7.09,7.075,7.088,8120.3
+1701802620000,7.087,7.105,7.083,7.09,12908.3
+1701802680000,7.091,7.1,7.084,7.086,7808.4
+1701802740000,7.088,7.088,7.067,7.07,8939.9
+1701802800000,7.07,7.077,7.059,7.059,9216.7
+1701802860000,7.06,7.064,7.05,7.051,4283.5
+1701802920000,7.051,7.072,7.046,7.072,2821.0
+1701802980000,7.075,7.087,7.072,7.08,4056.8
+1701803040000,7.08,7.098,7.079,7.098,2359.0
+1701803100000,7.099,7.1,7.072,7.08,5671.3
+1701803160000,7.081,7.094,7.08,7.089,1225.9
+1701803220000,7.088,7.088,7.072,7.074,2870.0
+1701803280000,7.073,7.082,7.072,7.081,754.0
+1701803340000,7.08,7.08,7.069,7.071,2874.0
+1701803400000,7.071,7.074,7.062,7.063,2245.6
+1701803460000,7.062,7.063,7.054,7.06,2449.5
+1701803520000,7.061,7.065,7.055,7.064,2498.1
+1701803580000,7.065,7.074,7.061,7.061,2887.4
+1701803640000,7.061,7.076,7.056,7.06,8483.2
+1701803700000,7.06,7.074,7.057,7.061,5067.8
+1701803760000,7.062,7.062,7.051,7.055,1521.4
+1701803820000,7.053,7.056,7.047,7.056,1827.1
+1701803880000,7.055,7.066,7.052,7.066,1163.6
+1701803940000,7.069,7.087,7.069,7.086,3864.9
+1701804000000,7.086,7.093,7.081,7.09,4959.9
+1701804060000,7.092,7.106,7.086,7.105,5327.1
+1701804120000,7.105,7.124,7.102,7.112,8831.1
+1701804180000,7.114,7.117,7.105,7.108,5233.8
+1701804240000,7.108,7.111,7.089,7.089,5636.5
+1701804300000,7.089,7.092,7.083,7.087,3385.6
+1701804360000,7.086,7.086,7.073,7.081,3681.3
+1701804420000,7.082,7.082,7.059,7.062,5178.3
+1701804480000,7.062,7.065,7.058,7.062,1870.1
+1701804540000,7.06,7.073,7.057,7.062,3079.9
+1701804600000,7.062,7.069,7.059,7.061,4927.6
+1701804660000,7.063,7.063,7.046,7.053,12713.7
+1701804720000,7.052,7.073,7.05,7.067,3290.0
+1701804780000,7.066,7.08,7.065,7.08,9642.0
+1701804840000,7.079,7.096,7.075,7.09,12664.6
+1701804900000,7.09,7.09,7.054,7.054,4357.1
+1701804960000,7.053,7.062,7.049,7.051,4966.8
+1701805020000,7.048,7.051,7.043,7.043,2068.2
+1701805080000,7.044,7.046,7.029,7.037,10050.2
+1701805140000,7.036,7.041,7.033,7.033,2129.4
+1701805200000,7.033,7.041,7.03,7.04,4497.2
+1701805260000,7.04,7.046,7.036,7.044,2298.8
+1701805320000,7.044,7.044,7.033,7.036,3317.7
+1701805380000,7.036,7.042,7.035,7.039,1415.1
+1701805440000,7.042,7.044,7.04,7.042,699.5
+1701805500000,7.042,7.067,7.042,7.066,4273.5
+1701805560000,7.067,7.073,7.047,7.054,5062.0
+1701805620000,7.053,7.058,7.049,7.05,2686.1
+1701805680000,7.05,7.056,7.043,7.056,2964.7
+1701805740000,7.057,7.065,7.057,7.062,1465.4
+1701805800000,7.063,7.067,7.033,7.053,9510.9
+1701805860000,7.052,7.058,7.051,7.053,1393.8
+1701805920000,7.055,7.057,7.048,7.049,3452.9
+1701805980000,7.051,7.063,7.05,7.062,2667.6
+1701806040000,7.062,7.068,7.043,7.046,3857.4
+1701806100000,7.045,7.046,7.023,7.026,4880.4
+1701806160000,7.026,7.05,7.026,7.05,2512.6
+1701806220000,7.052,7.059,7.052,7.054,2484.6
+1701806280000,7.054,7.054,7.044,7.047,1225.6
+1701806340000,7.048,7.049,7.044,7.048,1436.2
+1701806400000,7.049,7.064,7.048,7.06,3325.3
+1701806460000,7.06,7.071,7.057,7.07,3507.2
+1701806520000,7.071,7.085,7.071,7.084,5366.0
+1701806580000,7.084,7.088,7.077,7.087,3051.4
+1701806640000,7.086,7.086,7.081,7.081,2955.0
+1701806700000,7.081,7.084,7.073,7.073,3093.1
+1701806760000,7.072,7.076,7.055,7.055,4519.1
+1701806820000,7.056,7.056,7.035,7.036,6410.5
+1701806880000,7.035,7.041,7.032,7.038,4742.7
+1701806940000,7.039,7.046,7.032,7.032,6313.4
+1701807000000,7.031,7.034,7.022,7.033,5637.1
+1701807060000,7.033,7.055,7.032,7.052,8325.6
+1701807120000,7.053,7.058,7.046,7.049,3240.8
+1701807180000,7.05,7.054,7.048,7.051,2147.6
+1701807240000,7.052,7.057,7.051,7.057,2586.1
+1701807300000,7.057,7.059,7.051,7.054,1380.4
+1701807360000,7.053,7.053,7.031,7.035,2966.0
+1701807420000,7.033,7.033,7.018,7.022,3214.2
+1701807480000,7.023,7.043,7.019,7.043,6089.4
+1701807540000,7.042,7.05,7.038,7.045,6675.1
+1701807600000,7.047,7.047,7.018,7.021,10097.1
+1701807660000,7.021,7.024,7.014,7.015,4629.7
+1701807720000,7.016,7.024,7.005,7.023,8937.1
+1701807780000,7.023,7.05,7.023,7.05,4050.2
+1701807840000,7.048,7.048,7.041,7.045,2249.0
+1701807900000,7.045,7.045,7.021,7.022,2090.9
+1701807960000,7.02,7.02,7.007,7.016,4476.9
+1701808020000,7.015,7.015,6.986,7.005,22296.9
+1701808080000,7.004,7.018,7.003,7.013,7775.6
+1701808140000,7.012,7.021,7.006,7.016,5986.8
+1701808200000,7.017,7.048,7.017,7.048,6842.7
+1701808260000,7.048,7.078,7.048,7.077,7078.8
+1701808320000,7.076,7.086,7.062,7.066,11408.6
+1701808380000,7.066,7.066,7.052,7.055,4010.5
+1701808440000,7.055,7.058,7.05,7.051,2123.3
+1701808500000,7.05,7.063,7.05,7.063,2143.7
+1701808560000,7.062,7.065,7.059,7.06,1918.9
+1701808620000,7.061,7.063,7.056,7.056,1514.0
+1701808680000,7.056,7.065,7.055,7.059,4428.1
+1701808740000,7.059,7.066,7.055,7.066,1154.7
+1701808800000,7.067,7.068,7.057,7.065,1583.7
+1701808860000,7.063,7.07,7.062,7.066,1762.9
+1701808920000,7.066,7.069,7.064,7.069,898.2
+1701808980000,7.069,7.073,7.065,7.07,2465.1
+1701809040000,7.071,7.074,7.067,7.068,864.7
+1701809100000,7.069,7.083,7.068,7.077,2741.6
+1701809160000,7.076,7.077,7.058,7.068,2385.2
+1701809220000,7.066,7.068,7.049,7.053,1924.2
+1701809280000,7.054,7.057,7.048,7.05,544.9
+1701809340000,7.051,7.057,7.046,7.049,1710.1
+1701809400000,7.048,7.069,7.043,7.069,5318.3
+1701809460000,7.069,7.072,7.062,7.067,1872.4
+1701809520000,7.066,7.066,7.034,7.039,3746.9
+1701809580000,7.035,7.046,7.028,7.043,3865.2
+1701809640000,7.044,7.053,7.043,7.048,1578.0
+1701809700000,7.047,7.055,7.037,7.037,2955.5
+1701809760000,7.037,7.048,7.035,7.039,3374.0
+1701809820000,7.037,7.044,7.036,7.04,2124.9
+1701809880000,7.04,7.045,7.036,7.044,1680.2
+1701809940000,7.043,7.052,7.043,7.046,1456.9
+1701810000000,7.046,7.051,7.036,7.046,4488.9
+1701810060000,7.047,7.047,7.019,7.019,2652.3
+1701810120000,7.019,7.036,7.014,7.031,4458.8
+1701810180000,7.031,7.037,7.028,7.033,1518.2
+1701810240000,7.033,7.038,7.031,7.036,1804.6
+1701810300000,7.036,7.038,7.023,7.023,1728.4
+1701810360000,7.024,7.036,7.024,7.027,1832.2
+1701810420000,7.026,7.027,7.015,7.017,3299.8
+1701810480000,7.017,7.021,7.016,7.019,1150.7
+1701810540000,7.017,7.018,7.011,7.011,2335.9
+1701810600000,7.012,7.021,7.007,7.008,3801.4
+1701810660000,7.008,7.014,7.005,7.012,3290.4
+1701810720000,7.011,7.011,6.998,7.009,8316.0
+1701810780000,7.009,7.011,6.999,6.999,4390.7
+1701810840000,6.999,7.0,6.988,7.0,3504.9
+1701810900000,7.0,7.017,6.994,7.011,4284.3
+1701810960000,7.011,7.025,7.011,7.022,2600.0
+1701811020000,7.022,7.043,7.021,7.043,7073.2
+1701811080000,7.043,7.048,7.029,7.029,1696.1
+1701811140000,7.027,7.031,7.019,7.027,1707.8
+1701811200000,7.028,7.028,7.014,7.014,1480.5
+1701811260000,7.014,7.018,7.009,7.016,1721.2
+1701811320000,7.017,7.023,7.009,7.01,2719.8
+1701811380000,7.01,7.013,7.009,7.01,650.7
+1701811440000,7.009,7.016,7.007,7.016,1579.3
+1701811500000,7.015,7.018,7.008,7.009,1291.0
+1701811560000,7.01,7.017,7.008,7.015,2419.1
+1701811620000,7.015,7.021,7.012,7.013,5197.4
+1701811680000,7.013,7.015,7.013,7.014,508.4
+1701811740000,7.013,7.016,7.013,7.013,919.8
+1701811800000,7.012,7.016,7.007,7.007,2190.7
+1701811860000,7.007,7.012,7.003,7.003,2258.6
+1701811920000,7.003,7.01,7.001,7.007,3004.6
+1701811980000,7.007,7.025,7.006,7.021,3521.6
+1701812040000,7.021,7.03,7.021,7.025,3401.1
+1701812100000,7.024,7.026,7.019,7.022,1913.7
+1701812160000,7.022,7.024,7.014,7.024,1881.3
+1701812220000,7.023,7.025,7.021,7.023,1648.9
+1701812280000,7.022,7.022,7.011,7.011,858.6
+1701812340000,7.011,7.011,7.005,7.006,1099.7
+1701812400000,7.005,7.015,7.005,7.005,1795.5
+1701812460000,7.003,7.005,7.0,7.003,2531.2
+1701812520000,7.003,7.015,7.001,7.004,3893.5
+1701812580000,7.006,7.011,7.006,7.01,1508.9
+1701812640000,7.009,7.011,7.007,7.011,802.8
+1701812700000,7.01,7.01,7.001,7.002,1562.3
+1701812760000,7.002,7.008,6.992,7.006,9308.1
+1701812820000,7.006,7.03,7.003,7.028,7704.4
+1701812880000,7.028,7.028,7.005,7.006,2414.5
+1701812940000,7.005,7.007,6.997,6.997,1886.4
+1701813000000,6.998,7.012,6.998,7.01,3613.3
+1701813060000,7.012,7.026,7.011,7.025,1765.0
+1701813120000,7.024,7.024,7.01,7.021,2396.4
+1701813180000,7.019,7.021,7.014,7.015,1356.7
+1701813240000,7.015,7.019,7.015,7.019,573.1
+1701813300000,7.019,7.021,7.013,7.021,1085.1
+1701813360000,7.02,7.02,7.011,7.019,1613.7
+1701813420000,7.019,7.024,7.016,7.024,2593.4
+1701813480000,7.023,7.028,7.023,7.025,953.2
+1701813540000,7.025,7.027,7.021,7.021,4008.5
+1701813600000,7.02,7.027,7.005,7.005,7894.4
+1701813660000,7.005,7.01,6.991,7.002,5293.8
+1701813720000,7.004,7.021,7.003,7.021,5525.8
+1701813780000,7.021,7.027,7.007,7.009,4605.5
+1701813840000,7.009,7.022,7.009,7.017,3211.0
+1701813900000,7.017,7.018,7.006,7.009,2541.1
+1701813960000,7.007,7.017,7.004,7.014,3138.0
+1701814020000,7.012,7.012,7.004,7.01,1560.1
+1701814080000,7.01,7.011,7.007,7.011,482.7
+1701814140000,7.012,7.014,6.999,6.999,1680.3
+1701814200000,6.999,7.015,6.999,7.011,2462.8
+1701814260000,7.01,7.02,7.009,7.02,889.1
+1701814320000,7.021,7.033,7.021,7.032,4789.8
+1701814380000,7.032,7.042,7.032,7.041,5543.5
+1701814440000,7.041,7.046,7.032,7.044,4729.5
+1701814500000,7.044,7.061,7.043,7.06,7655.2
+1701814560000,7.06,7.07,7.05,7.058,7358.4
+1701814620000,7.057,7.07,7.057,7.067,5313.6
+1701814680000,7.066,7.066,7.053,7.059,4380.6
+1701814740000,7.058,7.064,7.048,7.048,5886.1
+1701814800000,7.047,7.06,7.035,7.035,3274.0
+1701814860000,7.036,7.043,7.026,7.028,3445.0
+1701814920000,7.03,7.031,7.009,7.012,6716.2
+1701814980000,7.012,7.014,7.01,7.013,1600.2
+1701815040000,7.012,7.026,7.01,7.026,2591.5
+1701815100000,7.025,7.025,7.013,7.018,2712.9
+1701815160000,7.018,7.024,7.014,7.022,1463.6
+1701815220000,7.022,7.022,7.01,7.015,1523.0
+1701815280000,7.014,7.014,7.004,7.006,3686.7
+1701815340000,7.005,7.008,7.0,7.0,7111.5
+1701815400000,7.001,7.004,6.975,6.979,13195.4
+1701815460000,6.978,6.984,6.975,6.976,6001.4
+1701815520000,6.976,6.978,6.965,6.967,7381.6
+1701815580000,6.967,6.972,6.959,6.96,9980.6
+1701815640000,6.961,6.969,6.947,6.947,16463.9
+1701815700000,6.948,6.959,6.945,6.954,5453.5
+1701815760000,6.955,6.963,6.944,6.944,5760.5
+1701815820000,6.946,6.949,6.938,6.938,4955.6
+1701815880000,6.938,6.942,6.935,6.939,4169.0
+1701815940000,6.939,6.945,6.936,6.945,2691.3
+1701816000000,6.945,6.946,6.941,6.945,1827.3
+1701816060000,6.945,6.953,6.945,6.947,1274.2
+1701816120000,6.947,6.947,6.944,6.945,1134.9
+1701816180000,6.945,6.948,6.942,6.947,4326.0
+1701816240000,6.948,6.952,6.948,6.949,1782.3
+1701816300000,6.949,6.949,6.936,6.941,4049.8
+1701816360000,6.943,6.951,6.94,6.951,1978.3
+1701816420000,6.95,6.952,6.948,6.949,3159.8
+1701816480000,6.949,6.95,6.949,6.95,660.7
+1701816540000,6.95,6.953,6.948,6.948,2623.7
+1701816600000,6.95,6.952,6.942,6.945,2808.1
+1701816660000,6.945,7.013,6.944,7.011,93295.8
+1701816720000,7.012,7.023,7.011,7.022,12231.4
+1701816780000,7.023,7.023,7.019,7.021,4793.1
+1701816840000,7.021,7.087,7.013,7.079,32973.5
+1701816900000,7.079,7.122,7.072,7.117,20792.4
+1701816960000,7.117,7.144,7.113,7.142,28745.2
+1701817020000,7.141,7.171,7.14,7.168,18144.9
+1701817080000,7.168,7.172,7.148,7.148,38055.6
+1701817140000,7.149,7.156,7.133,7.134,8192.8
+1701817200000,7.134,7.134,7.115,7.124,17688.7
+1701817260000,7.123,7.128,7.103,7.111,8461.1
+1701817320000,7.111,7.17,7.108,7.17,25851.1
+1701817380000,7.171,7.209,7.164,7.206,22140.3
+1701817440000,7.205,7.254,7.204,7.224,48206.0
+1701817500000,7.223,7.242,7.221,7.24,16754.1
+1701817560000,7.239,7.239,7.184,7.19,25594.4
+1701817620000,7.191,7.192,7.175,7.189,10358.1
+1701817680000,7.189,7.32,7.182,7.313,132271.6
+1701817740000,7.313,7.383,7.301,7.359,53100.1
+1701817800000,7.359,7.391,7.354,7.369,39975.1
+1701817860000,7.369,7.372,7.316,7.322,42760.1
+1701817920000,7.323,7.376,7.322,7.356,23997.7
+1701817980000,7.356,7.367,7.342,7.348,21792.9
+1701818040000,7.347,7.356,7.331,7.352,16124.7
+1701818100000,7.35,7.352,7.316,7.316,40339.4
+1701818160000,7.315,7.369,7.314,7.356,25469.6
+1701818220000,7.356,7.362,7.313,7.315,21953.0
+1701818280000,7.314,7.338,7.305,7.337,18441.2
+1701818340000,7.339,7.342,7.307,7.312,10716.5
+1701818400000,7.313,7.325,7.3,7.3,10855.5
+1701818460000,7.301,7.308,7.286,7.29,13763.4
+1701818520000,7.291,7.297,7.245,7.258,17978.9
+1701818580000,7.259,7.268,7.245,7.247,8984.1
+1701818640000,7.247,7.248,7.23,7.238,6388.0
+1701818700000,7.238,7.252,7.234,7.252,7889.0
+1701818760000,7.252,7.252,7.235,7.247,6091.7
+1701818820000,7.247,7.247,7.207,7.209,9553.3
+1701818880000,7.208,7.236,7.178,7.232,23329.3
+1701818940000,7.232,7.244,7.211,7.211,7059.4
+1701819000000,7.211,7.215,7.194,7.201,10500.6
+1701819060000,7.201,7.21,7.191,7.191,9844.3
+1701819120000,7.19,7.208,7.185,7.208,10179.1
+1701819180000,7.208,7.256,7.196,7.231,20570.3
+1701819240000,7.228,7.238,7.218,7.233,5517.6
+1701819300000,7.23,7.249,7.225,7.245,4484.9
+1701819360000,7.244,7.248,7.218,7.237,7482.5
+1701819420000,7.238,7.275,7.231,7.267,12976.3
+1701819480000,7.267,7.268,7.239,7.248,8818.5
+1701819540000,7.249,7.256,7.242,7.248,3815.7
+1701819600000,7.248,7.259,7.245,7.245,3225.4
+1701819660000,7.245,7.245,7.233,7.234,2388.4
+1701819720000,7.234,7.238,7.212,7.223,5730.4
+1701819780000,7.224,7.242,7.223,7.24,2964.0
+1701819840000,7.24,7.248,7.231,7.242,3230.9
+1701819900000,7.243,7.247,7.237,7.239,2496.9
+1701819960000,7.239,7.249,7.231,7.232,4665.0
+1701820020000,7.232,7.245,7.229,7.245,2428.4
+1701820080000,7.245,7.245,7.227,7.228,3834.9
+1701820140000,7.228,7.229,7.218,7.228,3765.3
+1701820200000,7.229,7.244,7.229,7.243,2467.5
+1701820260000,7.243,7.254,7.242,7.244,13442.3
+1701820320000,7.244,7.244,7.236,7.236,5885.9
+1701820380000,7.236,7.238,7.223,7.227,1878.5
+1701820440000,7.228,7.234,7.228,7.229,1716.1
+1701820500000,7.23,7.235,7.23,7.231,1595.3
+1701820560000,7.231,7.234,7.224,7.227,4574.4
+1701820620000,7.228,7.228,7.214,7.214,2790.3
+1701820680000,7.213,7.215,7.211,7.212,1731.6
+1701820740000,7.213,7.214,7.206,7.208,2882.8
+1701820800000,7.206,7.211,7.189,7.192,7779.1
+1701820860000,7.192,7.196,7.176,7.184,12705.1
+1701820920000,7.184,7.205,7.175,7.2,9674.8
+1701820980000,7.2,7.2,7.166,7.173,7844.2
+1701821040000,7.173,7.185,7.169,7.17,8160.2
+1701821100000,7.17,7.21,7.167,7.207,6239.6
+1701821160000,7.208,7.217,7.185,7.186,10831.1
+1701821220000,7.186,7.193,7.152,7.163,7183.8
+1701821280000,7.163,7.245,7.162,7.171,34151.5
+1701821340000,7.171,7.197,7.167,7.186,6654.3
+1701821400000,7.187,7.213,7.183,7.193,8013.0
+1701821460000,7.193,7.216,7.187,7.214,28096.4
+1701821520000,7.214,7.227,7.203,7.214,18243.0
+1701821580000,7.215,7.235,7.209,7.215,13931.9
+1701821640000,7.215,7.216,7.204,7.214,2801.6
+1701821700000,7.215,7.216,7.176,7.181,6383.1
+1701821760000,7.181,7.204,7.173,7.179,5927.8
+1701821820000,7.18,7.198,7.174,7.18,5025.4
+1701821880000,7.18,7.19,7.155,7.179,7311.0
+1701821940000,7.178,7.193,7.174,7.178,2871.2
+1701822000000,7.179,7.194,7.175,7.177,4905.8
+1701822060000,7.178,7.18,7.156,7.169,6492.8
+1701822120000,7.172,7.198,7.172,7.198,2851.4
+1701822180000,7.198,7.22,7.192,7.22,4055.7
+1701822240000,7.22,7.224,7.209,7.213,6361.9
+1701822300000,7.214,7.247,7.214,7.246,5421.4
+1701822360000,7.246,7.253,7.218,7.222,13403.6
+1701822420000,7.22,7.233,7.214,7.227,4299.2
+1701822480000,7.228,7.229,7.201,7.201,3838.7
+1701822540000,7.201,7.215,7.171,7.207,10945.7
+1701822600000,7.205,7.205,7.172,7.184,7493.5
+1701822660000,7.183,7.202,7.174,7.186,9071.0
+1701822720000,7.189,7.198,7.184,7.195,1579.9
+1701822780000,7.194,7.204,7.188,7.193,4672.3
+1701822840000,7.19,7.2,7.169,7.169,2603.0
+1701822900000,7.168,7.211,7.166,7.209,9563.5
+1701822960000,7.211,7.252,7.211,7.244,8279.4
+1701823020000,7.244,7.25,7.225,7.227,5667.5
+1701823080000,7.229,7.25,7.226,7.246,8070.4
+1701823140000,7.245,7.269,7.234,7.254,15651.1
+1701823200000,7.254,7.264,7.238,7.243,6282.4
+1701823260000,7.243,7.251,7.231,7.245,4522.9
+1701823320000,7.243,7.271,7.238,7.249,10482.3
+1701823380000,7.248,7.25,7.235,7.242,3344.5
+1701823440000,7.243,7.251,7.238,7.246,4882.0
+1701823500000,7.246,7.247,7.213,7.214,5263.7
+1701823560000,7.214,7.255,7.211,7.241,5418.7
+1701823620000,7.241,7.248,7.23,7.245,2040.5
+1701823680000,7.241,7.267,7.241,7.263,4146.2
+1701823740000,7.262,7.282,7.25,7.274,6922.1
+1701823800000,7.272,7.285,7.251,7.268,18185.3
+1701823860000,7.267,7.288,7.266,7.282,5839.8
+1701823920000,7.28,7.28,7.266,7.269,6283.7
+1701823980000,7.27,7.279,7.268,7.271,4062.8
+1701824040000,7.272,7.282,7.259,7.276,9583.3
+1701824100000,7.277,7.286,7.273,7.285,3560.1
+1701824160000,7.284,7.285,7.277,7.28,2174.5
+1701824220000,7.278,7.285,7.274,7.284,2266.6
+1701824280000,7.284,7.284,7.26,7.266,3547.6
+1701824340000,7.264,7.272,7.248,7.266,9471.8
+1701824400000,7.266,7.272,7.249,7.251,4678.6
+1701824460000,7.25,7.266,7.236,7.266,4820.8
+1701824520000,7.266,7.269,7.238,7.239,4712.1
+1701824580000,7.24,7.263,7.24,7.257,3304.6
+1701824640000,7.259,7.268,7.242,7.261,8557.2
+1701824700000,7.261,7.27,7.25,7.257,5080.1
+1701824760000,7.257,7.272,7.255,7.257,5856.4
+1701824820000,7.259,7.274,7.256,7.27,3893.0
+1701824880000,7.27,7.279,7.265,7.27,9304.1
+1701824940000,7.272,7.284,7.27,7.277,7139.2
+1701825000000,7.277,7.281,7.252,7.255,2820.3
+1701825060000,7.256,7.278,7.256,7.273,3616.4
+1701825120000,7.273,7.287,7.269,7.287,3261.8
+1701825180000,7.285,7.287,7.264,7.264,3678.1
+1701825240000,7.265,7.266,7.257,7.263,3013.0
+1701825300000,7.262,7.262,7.22,7.234,17062.1
+1701825360000,7.233,7.254,7.219,7.24,9730.6
+1701825420000,7.241,7.259,7.237,7.24,5529.9
+1701825480000,7.239,7.253,7.237,7.243,4383.7
+1701825540000,7.242,7.247,7.232,7.245,1336.6
+1701825600000,7.245,7.245,7.221,7.226,4802.1
+1701825660000,7.226,7.237,7.213,7.232,13009.3
+1701825720000,7.233,7.237,7.225,7.226,3319.2
+1701825780000,7.226,7.226,7.212,7.223,3956.1
+1701825840000,7.223,7.234,7.223,7.231,1306.9
+1701825900000,7.231,7.231,7.206,7.212,4899.2
+1701825960000,7.212,7.218,7.212,7.217,941.5
+1701826020000,7.216,7.216,7.191,7.196,9030.0
+1701826080000,7.195,7.203,7.189,7.191,4555.2
+1701826140000,7.191,7.191,7.171,7.184,10068.2
+1701826200000,7.183,7.184,7.172,7.181,5589.3
+1701826260000,7.182,7.198,7.182,7.197,3788.2
+1701826320000,7.197,7.198,7.187,7.188,4009.5
+1701826380000,7.189,7.208,7.189,7.205,7596.4
+1701826440000,7.205,7.208,7.196,7.197,2414.7
+1701826500000,7.197,7.21,7.19,7.19,4968.8
+1701826560000,7.191,7.194,7.185,7.193,1806.2
+1701826620000,7.192,7.192,7.172,7.183,6942.8
+1701826680000,7.186,7.208,7.182,7.206,13292.8
+1701826740000,7.202,7.209,7.19,7.199,8373.3
+1701826800000,7.198,7.198,7.176,7.182,11338.4
+1701826860000,7.182,7.188,7.171,7.18,11048.8
+1701826920000,7.181,7.191,7.179,7.187,3377.7
+1701826980000,7.187,7.197,7.182,7.195,7412.8
+1701827040000,7.194,7.241,7.191,7.24,7113.2
+1701827100000,7.241,7.29,7.24,7.286,16395.0
+1701827160000,7.286,7.312,7.276,7.3,25533.8
+1701827220000,7.301,7.301,7.267,7.272,12911.9
+1701827280000,7.27,7.301,7.27,7.292,9178.4
+1701827340000,7.294,7.301,7.276,7.3,6818.9
+1701827400000,7.301,7.301,7.268,7.268,8950.4
+1701827460000,7.268,7.285,7.268,7.271,10089.8
+1701827520000,7.271,7.276,7.268,7.27,5758.7
+1701827580000,7.271,7.279,7.259,7.259,6236.3
+1701827640000,7.259,7.276,7.258,7.273,3492.6
+1701827700000,7.273,7.287,7.271,7.277,3617.1
+1701827760000,7.278,7.288,7.278,7.28,3759.4
+1701827820000,7.28,7.291,7.271,7.291,6785.3
+1701827880000,7.29,7.302,7.288,7.292,2247.6
+1701827940000,7.292,7.301,7.283,7.294,4260.3
+1701828000000,7.294,7.299,7.291,7.293,5253.0
+1701828060000,7.294,7.304,7.292,7.3,4794.4
+1701828120000,7.298,7.298,7.276,7.282,4495.6
+1701828180000,7.282,7.288,7.271,7.277,6293.4
+1701828240000,7.277,7.28,7.265,7.28,5224.3
+1701828300000,7.278,7.31,7.276,7.31,5110.0
+1701828360000,7.311,7.342,7.311,7.333,11824.1
+1701828420000,7.333,7.338,7.32,7.322,8979.7
+1701828480000,7.321,7.326,7.306,7.317,4164.7
+1701828540000,7.314,7.322,7.311,7.318,2260.9
+1701828600000,7.317,7.317,7.299,7.3,8824.7
+1701828660000,7.3,7.311,7.293,7.305,8162.4
+1701828720000,7.305,7.319,7.295,7.317,6626.3
+1701828780000,7.315,7.348,7.314,7.32,9580.1
+1701828840000,7.32,7.32,7.288,7.299,7297.4
+1701828900000,7.3,7.315,7.3,7.315,3047.8
+1701828960000,7.316,7.319,7.284,7.29,4756.4
+1701829020000,7.289,7.295,7.281,7.287,3994.2
+1701829080000,7.287,7.328,7.285,7.325,7250.6
+1701829140000,7.324,7.346,7.304,7.344,8708.7
+1701829200000,7.345,7.38,7.345,7.374,13995.8
+1701829260000,7.374,7.374,7.326,7.326,12798.5
+1701829320000,7.326,7.339,7.303,7.311,10125.6
+1701829380000,7.311,7.316,7.293,7.315,6229.0
+1701829440000,7.315,7.315,7.304,7.313,2478.6
+1701829500000,7.314,7.322,7.306,7.322,4357.4
+1701829560000,7.322,7.339,7.315,7.331,3272.5
+1701829620000,7.331,7.367,7.331,7.343,9006.0
+1701829680000,7.342,7.36,7.336,7.348,8545.7
+1701829740000,7.346,7.346,7.335,7.339,4676.5
+1701829800000,7.338,7.342,7.321,7.321,2987.2
+1701829860000,7.321,7.324,7.288,7.317,9129.3
+1701829920000,7.317,7.327,7.307,7.321,7190.1
+1701829980000,7.32,7.342,7.317,7.317,23431.4
+1701830040000,7.315,7.335,7.281,7.285,10743.9
+1701830100000,7.285,7.294,7.274,7.286,22342.9
+1701830160000,7.285,7.31,7.283,7.301,8387.8
+1701830220000,7.301,7.306,7.293,7.293,3095.1
+1701830280000,7.294,7.311,7.289,7.311,2005.0
+1701830340000,7.314,7.34,7.314,7.332,7940.9
+1701830400000,7.332,7.342,7.324,7.328,4888.4
+1701830460000,7.327,7.333,7.323,7.326,2562.1
+1701830520000,7.326,7.326,7.306,7.31,2088.8
+1701830580000,7.311,7.313,7.286,7.292,6005.6
+1701830640000,7.292,7.294,7.287,7.292,1968.3
+1701830700000,7.293,7.325,7.29,7.319,5761.7
+1701830760000,7.32,7.326,7.309,7.311,2506.5
+1701830820000,7.309,7.32,7.307,7.316,1600.0
+1701830880000,7.315,7.315,7.301,7.302,1441.7
+1701830940000,7.302,7.302,7.274,7.274,4386.0
+1701831000000,7.274,7.286,7.271,7.272,5195.5
+1701831060000,7.273,7.277,7.247,7.271,10019.8
+1701831120000,7.271,7.277,7.271,7.272,2437.1
+1701831180000,7.271,7.272,7.262,7.267,3112.7
+1701831240000,7.267,7.271,7.228,7.255,13226.2
+1701831300000,7.254,7.27,7.249,7.264,14841.0
+1701831360000,7.266,7.275,7.266,7.269,3979.3
+1701831420000,7.269,7.273,7.258,7.272,12786.0
+1701831480000,7.272,7.279,7.27,7.276,2652.4
+1701831540000,7.277,7.284,7.259,7.262,2963.1
+1701831600000,7.262,7.265,7.245,7.248,8453.2
+1701831660000,7.247,7.265,7.242,7.261,3880.0
+1701831720000,7.263,7.266,7.256,7.257,2214.2
+1701831780000,7.257,7.268,7.255,7.268,1501.9
+1701831840000,7.268,7.3,7.268,7.3,5956.4
+1701831900000,7.299,7.305,7.274,7.279,6213.1
+1701831960000,7.28,7.3,7.28,7.296,3777.8
+1701832020000,7.296,7.299,7.29,7.29,761.7
+1701832080000,7.29,7.292,7.277,7.279,2301.7
+1701832140000,7.277,7.287,7.274,7.277,2380.2
+1701832200000,7.277,7.277,7.269,7.27,3089.8
+1701832260000,7.27,7.274,7.267,7.27,3100.6
+1701832320000,7.269,7.269,7.251,7.269,9218.4
+1701832380000,7.269,7.285,7.263,7.285,2464.0
+1701832440000,7.286,7.293,7.264,7.273,7170.0
+1701832500000,7.271,7.284,7.262,7.262,2418.2
+1701832560000,7.262,7.293,7.261,7.288,3904.9
+1701832620000,7.286,7.286,7.266,7.269,2870.4
+1701832680000,7.269,7.269,7.25,7.254,2107.8
+1701832740000,7.256,7.259,7.241,7.241,5320.8
+1701832800000,7.24,7.252,7.238,7.242,4065.1
+1701832860000,7.242,7.25,7.237,7.239,5393.0
+1701832920000,7.24,7.245,7.239,7.24,2356.3
+1701832980000,7.243,7.248,7.235,7.236,5188.7
+1701833040000,7.238,7.241,7.235,7.238,2224.6
+1701833100000,7.238,7.238,7.202,7.205,9838.8
+1701833160000,7.205,7.217,7.195,7.207,10636.2
+1701833220000,7.206,7.208,7.193,7.201,8078.8
+1701833280000,7.201,7.205,7.19,7.198,4751.3
+1701833340000,7.198,7.212,7.178,7.185,15770.6
+1701833400000,7.185,7.195,7.161,7.164,12670.1
+1701833460000,7.165,7.181,7.165,7.175,8513.4
+1701833520000,7.176,7.183,7.163,7.167,9577.2
+1701833580000,7.168,7.177,7.162,7.17,5282.2
+1701833640000,7.171,7.175,7.11,7.141,42769.7
+1701833700000,7.143,7.143,7.114,7.115,11572.9
+1701833760000,7.116,7.12,7.084,7.112,26642.8
+1701833820000,7.11,7.112,7.076,7.104,20963.4
+1701833880000,7.106,7.126,7.098,7.119,16189.2
+1701833940000,7.117,7.142,7.11,7.14,9706.3
+1701834000000,7.139,7.144,7.115,7.126,5573.8
+1701834060000,7.127,7.132,7.115,7.119,7104.7
+1701834120000,7.119,7.136,7.119,7.134,3546.8
+1701834180000,7.133,7.137,7.107,7.116,17814.8
+1701834240000,7.114,7.12,7.101,7.119,5590.0
+1701834300000,7.117,7.16,7.109,7.158,10482.1
+1701834360000,7.158,7.171,7.147,7.152,11818.3
+1701834420000,7.152,7.168,7.152,7.168,4295.2
+1701834480000,7.168,7.178,7.165,7.169,6852.0
+1701834540000,7.169,7.186,7.167,7.185,6226.8
+1701834600000,7.186,7.19,7.17,7.189,7096.9
+1701834660000,7.19,7.207,7.188,7.193,10323.2
+1701834720000,7.193,7.207,7.192,7.2,5005.3
+1701834780000,7.2,7.212,7.192,7.21,3041.1
+1701834840000,7.209,7.24,7.206,7.226,8155.1
+1701834900000,7.225,7.246,7.213,7.233,14235.7
+1701834960000,7.231,7.256,7.231,7.25,11047.2
+1701835020000,7.249,7.255,7.231,7.24,10246.1
+1701835080000,7.24,7.252,7.232,7.251,3121.2
+1701835140000,7.251,7.264,7.237,7.252,9311.7
+1701835200000,7.251,7.26,7.237,7.26,7520.2
+1701835260000,7.259,7.269,7.255,7.266,4915.7
+1701835320000,7.266,7.272,7.26,7.272,6207.9
+1701835380000,7.272,7.278,7.264,7.27,7504.0
+1701835440000,7.271,7.295,7.271,7.295,5173.1
+1701835500000,7.295,7.32,7.292,7.319,10217.2
+1701835560000,7.317,7.32,7.295,7.305,7757.9
+1701835620000,7.306,7.318,7.3,7.311,6728.5
+1701835680000,7.31,7.314,7.296,7.313,4018.9
+1701835740000,7.313,7.313,7.302,7.305,3464.7
+1701835800000,7.305,7.319,7.304,7.312,4160.4
+1701835860000,7.312,7.312,7.285,7.285,3392.9
+1701835920000,7.285,7.292,7.284,7.29,3155.3
+1701835980000,7.289,7.314,7.285,7.313,4520.1
+1701836040000,7.314,7.315,7.302,7.305,4428.7
+1701836100000,7.305,7.315,7.303,7.303,934.9
+1701836160000,7.302,7.321,7.293,7.295,11111.9
+1701836220000,7.297,7.316,7.297,7.314,1512.7
+1701836280000,7.311,7.313,7.304,7.304,1272.2
+1701836340000,7.303,7.316,7.301,7.303,3529.8
+1701836400000,7.304,7.316,7.304,7.316,1831.2
+1701836460000,7.314,7.316,7.307,7.309,1539.6
+1701836520000,7.308,7.321,7.301,7.317,3095.8
+1701836580000,7.318,7.318,7.306,7.309,1978.9
+1701836640000,7.31,7.32,7.305,7.319,4434.8
+1701836700000,7.319,7.335,7.313,7.331,5728.4
+1701836760000,7.331,7.343,7.325,7.342,3375.8
+1701836820000,7.341,7.345,7.334,7.336,3817.9
+1701836880000,7.338,7.344,7.334,7.338,4596.1
+1701836940000,7.339,7.345,7.304,7.305,6641.8
+1701837000000,7.304,7.304,7.279,7.29,14248.6
+1701837060000,7.289,7.289,7.251,7.251,14466.0
+1701837120000,7.252,7.283,7.246,7.28,9110.5
+1701837180000,7.28,7.3,7.276,7.297,4293.5
+1701837240000,7.297,7.298,7.27,7.286,5845.5
+1701837300000,7.286,7.29,7.272,7.275,2428.2
+1701837360000,7.276,7.278,7.257,7.265,4186.5
+1701837420000,7.265,7.273,7.262,7.273,1592.2
+1701837480000,7.274,7.283,7.267,7.267,1381.0
+1701837540000,7.268,7.28,7.26,7.279,2127.2
+1701837600000,7.279,7.286,7.274,7.285,1773.6
+1701837660000,7.286,7.296,7.258,7.293,7690.7
+1701837720000,7.292,7.296,7.269,7.279,1867.9
+1701837780000,7.282,7.299,7.276,7.298,5519.1
+1701837840000,7.297,7.301,7.278,7.301,4257.8
+1701837900000,7.301,7.32,7.296,7.32,4331.2
+1701837960000,7.32,7.323,7.291,7.292,3038.4
+1701838020000,7.293,7.298,7.271,7.271,3020.8
+1701838080000,7.27,7.274,7.264,7.273,1807.3
+1701838140000,7.273,7.275,7.263,7.267,4758.7
+1701838200000,7.266,7.271,7.263,7.27,2297.5
+1701838260000,7.272,7.274,7.263,7.264,2441.6
+1701838320000,7.262,7.271,7.242,7.271,11815.7
+1701838380000,7.27,7.272,7.261,7.268,1801.7
+1701838440000,7.266,7.294,7.265,7.287,5193.5
+1701838500000,7.286,7.291,7.27,7.27,6765.1
+1701838560000,7.27,7.282,7.268,7.277,4656.3
+1701838620000,7.274,7.279,7.274,7.279,522.1
+1701838680000,7.279,7.279,7.268,7.271,2198.8
+1701838740000,7.269,7.278,7.267,7.275,2887.2
+1701838800000,7.276,7.279,7.269,7.278,2518.8
+1701838860000,7.278,7.293,7.27,7.289,4507.6
+1701838920000,7.288,7.291,7.284,7.286,1144.2
+1701838980000,7.286,7.298,7.285,7.294,2964.8
+1701839040000,7.297,7.299,7.279,7.279,1898.2
+1701839100000,7.28,7.282,7.264,7.272,2825.0
+1701839160000,7.272,7.272,7.25,7.254,11638.7
+1701839220000,7.255,7.263,7.254,7.255,2240.8
+1701839280000,7.256,7.273,7.256,7.273,1826.4
+1701839340000,7.273,7.274,7.258,7.268,1485.6
+1701839400000,7.268,7.269,7.254,7.257,2734.3
+1701839460000,7.258,7.262,7.252,7.262,3979.8
+1701839520000,7.258,7.258,7.244,7.251,5656.6
+1701839580000,7.251,7.254,7.224,7.231,9114.1
+1701839640000,7.231,7.236,7.216,7.219,9128.2
+1701839700000,7.217,7.225,7.214,7.223,5692.3
+1701839760000,7.224,7.228,7.206,7.206,6585.1
+1701839820000,7.205,7.205,7.178,7.178,8935.7
+1701839880000,7.178,7.199,7.159,7.199,19100.3
+1701839940000,7.201,7.204,7.191,7.193,5281.6
+1701840000000,7.193,7.202,7.182,7.182,3481.5
+1701840060000,7.182,7.182,7.122,7.124,19417.0
+1701840120000,7.124,7.145,7.114,7.141,14137.9
+1701840180000,7.139,7.158,7.127,7.127,13077.8
+1701840240000,7.127,7.161,7.119,7.148,6696.7
+1701840300000,7.148,7.174,7.125,7.172,9214.9
+1701840360000,7.171,7.18,7.161,7.166,4669.4
+1701840420000,7.166,7.167,7.144,7.148,2648.5
+1701840480000,7.147,7.147,7.128,7.136,3651.8
+1701840540000,7.136,7.149,7.133,7.137,5525.4
+1701840600000,7.136,7.144,7.105,7.116,10732.7
+1701840660000,7.116,7.14,7.11,7.111,6440.5
+1701840720000,7.112,7.139,7.094,7.128,23229.9
+1701840780000,7.127,7.133,7.108,7.126,14023.4
+1701840840000,7.126,7.131,7.108,7.108,9141.4
+1701840900000,7.113,7.114,7.087,7.09,8429.2
+1701840960000,7.09,7.113,7.059,7.061,17277.0
+1701841020000,7.061,7.09,7.026,7.06,37418.7
+1701841080000,7.059,7.083,6.979,7.062,74439.2
+1701841140000,7.064,7.078,7.045,7.061,22276.8
+1701841200000,7.061,7.083,7.059,7.083,12038.7
+1701841260000,7.083,7.084,7.056,7.069,9581.0
+1701841320000,7.066,7.082,7.049,7.077,14564.3
+1701841380000,7.077,7.095,7.073,7.08,16088.0
+1701841440000,7.08,7.095,7.075,7.076,6178.5
+1701841500000,7.076,7.09,7.056,7.069,8228.8
+1701841560000,7.068,7.085,7.065,7.081,10756.8
+1701841620000,7.082,7.092,7.075,7.083,7503.4
+1701841680000,7.083,7.103,7.083,7.103,3787.6
+1701841740000,7.104,7.107,7.089,7.092,7966.4
+1701841800000,7.093,7.101,7.081,7.101,10032.4
+1701841860000,7.1,7.107,7.092,7.098,6613.0
+1701841920000,7.098,7.123,7.096,7.115,12279.5
+1701841980000,7.114,7.114,7.096,7.112,5604.9
+1701842040000,7.11,7.124,7.109,7.12,3212.7
+1701842100000,7.116,7.121,7.093,7.101,9201.3
+1701842160000,7.1,7.101,7.078,7.086,11749.6
+1701842220000,7.086,7.089,7.072,7.084,10123.3
+1701842280000,7.085,7.089,7.076,7.078,5033.3
+1701842340000,7.077,7.083,7.073,7.076,4798.0
+1701842400000,7.076,7.079,7.058,7.058,8293.4
+1701842460000,7.057,7.06,7.044,7.049,7908.7
+1701842520000,7.05,7.052,7.022,7.022,9869.3
+1701842580000,7.022,7.036,7.022,7.028,12115.5
+1701842640000,7.029,7.034,6.996,7.01,20848.2
+1701842700000,7.01,7.013,6.981,7.002,27729.9
+1701842760000,7.002,7.008,6.962,6.962,21428.2
+1701842820000,6.963,6.996,6.942,6.992,30983.2
+1701842880000,6.99,7.0,6.977,6.977,8940.0
+1701842940000,6.977,6.994,6.96,6.994,8782.7
+1701843000000,6.993,7.028,6.988,7.019,7335.2
+1701843060000,7.018,7.026,7.003,7.003,7255.5
+1701843120000,7.004,7.012,6.998,7.01,4994.1
+1701843180000,7.012,7.017,7.002,7.004,4254.4
+1701843240000,7.005,7.018,6.999,7.002,8629.6
+1701843300000,7.003,7.014,6.983,6.994,9633.7
+1701843360000,6.995,7.029,6.995,7.013,7041.7
+1701843420000,7.014,7.019,6.995,7.006,6529.3
+1701843480000,7.006,7.022,7.006,7.021,2516.0
+1701843540000,7.022,7.037,7.0,7.002,6480.0
+1701843600000,7.006,7.011,7.0,7.0,8018.9
+1701843660000,7.0,7.0,6.983,6.99,11463.4
+1701843720000,6.99,6.999,6.985,6.995,9079.0
+1701843780000,6.995,6.999,6.984,6.987,11851.2
+1701843840000,6.987,6.987,6.97,6.971,3100.8
+1701843900000,6.972,6.995,6.972,6.974,16372.3
+1701843960000,6.975,6.99,6.955,6.988,11584.4
+1701844020000,6.99,6.994,6.984,6.993,10800.6
+1701844080000,6.994,7.002,6.991,6.996,5375.9
+1701844140000,6.996,7.037,6.989,7.03,11381.9
+1701844200000,7.029,7.039,7.026,7.026,7096.6
+1701844260000,7.025,7.037,7.023,7.031,2980.1
+1701844320000,7.034,7.048,7.032,7.044,3249.6
+1701844380000,7.044,7.053,7.043,7.048,5187.6
+1701844440000,7.048,7.061,7.045,7.055,4243.9
+1701844500000,7.053,7.054,7.03,7.03,7571.3
+1701844560000,7.03,7.039,7.029,7.036,4136.3
+1701844620000,7.036,7.037,7.03,7.036,2561.8
+1701844680000,7.039,7.04,7.029,7.035,4209.8
+1701844740000,7.035,7.05,7.032,7.048,4691.9
+1701844800000,7.048,7.048,7.03,7.036,3989.6
+1701844860000,7.035,7.043,7.032,7.035,3462.4
+1701844920000,7.035,7.037,7.015,7.015,4463.4
+1701844980000,7.015,7.031,7.014,7.031,2465.6
+1701845040000,7.031,7.034,7.02,7.02,5884.1
+1701845100000,7.021,7.032,7.021,7.027,3793.0
+1701845160000,7.026,7.034,7.026,7.027,3238.6
+1701845220000,7.026,7.026,7.013,7.014,3528.3
+1701845280000,7.015,7.023,7.008,7.008,5168.9
+1701845340000,7.008,7.008,6.992,6.994,5955.5
+1701845400000,6.993,7.0,6.97,6.976,7853.4
+1701845460000,6.978,6.989,6.976,6.977,8381.4
+1701845520000,6.975,6.993,6.971,6.981,9506.2
+1701845580000,6.982,7.001,6.976,6.993,7968.6
+1701845640000,6.995,7.001,6.982,6.995,2544.9
+1701845700000,6.996,7.008,6.99,7.008,4763.4
+1701845760000,7.008,7.044,7.004,7.043,6890.4
+1701845820000,7.042,7.05,7.023,7.023,16798.8
+1701845880000,7.022,7.027,7.009,7.01,8425.9
+1701845940000,7.012,7.016,7.002,7.002,1916.2
+1701846000000,7.003,7.045,7.003,7.031,4505.7
+1701846060000,7.031,7.031,7.007,7.014,8929.5
+1701846120000,7.013,7.013,6.994,7.01,5027.9
+1701846180000,7.009,7.038,7.005,7.038,6493.1
+1701846240000,7.039,7.072,7.036,7.067,16329.9
+1701846300000,7.067,7.071,7.026,7.028,8777.7
+1701846360000,7.028,7.047,7.024,7.03,7855.5
+1701846420000,7.027,7.04,7.026,7.039,3091.1
+1701846480000,7.038,7.046,7.035,7.041,2930.1
+1701846540000,7.039,7.039,7.011,7.011,4962.3
+1701846600000,7.01,7.037,7.009,7.013,4586.2
+1701846660000,7.012,7.019,7.009,7.016,3297.3
+1701846720000,7.016,7.016,7.001,7.009,4977.0
+1701846780000,7.008,7.014,6.992,7.006,6246.4
+1701846840000,7.007,7.008,6.994,7.006,4022.4
+1701846900000,7.005,7.012,6.999,7.005,4667.5
+1701846960000,7.006,7.008,6.99,6.996,4576.3
+1701847020000,6.995,7.004,6.99,6.993,4864.9
+1701847080000,6.993,6.993,6.982,6.985,11947.6
+1701847140000,6.984,6.984,6.968,6.984,4331.0
+1701847200000,6.983,6.998,6.983,6.992,5788.6
+1701847260000,6.993,7.011,6.987,7.011,3386.6
+1701847320000,7.012,7.03,7.012,7.03,7879.4
+1701847380000,7.029,7.043,7.025,7.03,10956.9
+1701847440000,7.031,7.032,6.995,6.996,6103.5
+1701847500000,6.995,7.019,6.991,7.015,8092.3
+1701847560000,7.015,7.038,7.014,7.028,6539.4
+1701847620000,7.031,7.046,7.028,7.045,7403.0
+1701847680000,7.045,7.056,7.042,7.046,6710.9
+1701847740000,7.047,7.06,7.047,7.054,4748.9
+1701847800000,7.054,7.059,7.044,7.053,5001.4
+1701847860000,7.054,7.057,7.021,7.028,5951.7
+1701847920000,7.028,7.04,7.021,7.029,5820.8
+1701847980000,7.03,7.03,7.012,7.014,2794.1
+1701848040000,7.014,7.016,7.006,7.016,2661.6
+1701848100000,7.015,7.022,7.003,7.013,6809.7
+1701848160000,7.012,7.017,7.0,7.009,3875.4
+1701848220000,7.008,7.019,6.994,7.019,5705.3
+1701848280000,7.017,7.028,7.014,7.026,6512.2
+1701848340000,7.024,7.033,7.023,7.03,1992.9
+1701848400000,7.03,7.03,6.987,6.996,5483.2
+1701848460000,6.996,7.007,6.99,6.99,5384.8
+1701848520000,6.991,7.003,6.99,6.998,3861.7
+1701848580000,7.0,7.007,6.991,7.007,2634.0
+1701848640000,7.007,7.018,7.001,7.011,6500.5
+1701848700000,7.009,7.017,6.996,6.996,3539.6
+1701848760000,6.997,7.023,6.995,7.017,5666.5
+1701848820000,7.018,7.029,7.008,7.018,4949.8
+1701848880000,7.019,7.033,7.014,7.017,4677.3
+1701848940000,7.016,7.024,7.002,7.007,4127.7
+1701849000000,7.008,7.025,7.008,7.017,4707.9
+1701849060000,7.021,7.037,7.021,7.033,1860.9
+1701849120000,7.033,7.041,7.032,7.035,3791.0
+1701849180000,7.035,7.036,7.024,7.031,3144.8
+1701849240000,7.03,7.03,7.007,7.011,6580.4
+1701849300000,7.01,7.02,7.007,7.01,5478.2
+1701849360000,7.01,7.022,7.008,7.019,1396.7
+1701849420000,7.019,7.029,7.016,7.024,3175.3
+1701849480000,7.025,7.025,7.003,7.003,1251.1
+1701849540000,7.002,7.012,7.002,7.003,4031.4
+1701849600000,7.002,7.013,7.002,7.008,1982.7
+1701849660000,7.009,7.01,7.003,7.007,3270.4
+1701849720000,7.008,7.019,7.002,7.007,4167.6
+1701849780000,7.006,7.008,6.999,7.001,4410.8
+1701849840000,7.0,7.019,6.996,7.009,4173.9
+1701849900000,7.007,7.007,6.996,6.998,2543.5
+1701849960000,6.997,7.01,6.984,6.985,7114.3
+1701850020000,6.984,7.0,6.973,6.997,9884.2
+1701850080000,6.998,7.03,6.998,7.029,5647.7
+1701850140000,7.028,7.032,7.016,7.016,4675.0
+1701850200000,7.015,7.026,7.013,7.026,8575.1
+1701850260000,7.025,7.026,7.019,7.019,2779.3
+1701850320000,7.02,7.033,7.018,7.03,4725.2
+1701850380000,7.031,7.058,7.028,7.048,16425.4
+1701850440000,7.05,7.063,7.041,7.045,7475.4
+1701850500000,7.047,7.053,7.033,7.047,3699.7
+1701850560000,7.048,7.066,7.038,7.059,6240.3
+1701850620000,7.059,7.085,7.059,7.074,10928.9
+1701850680000,7.073,7.077,7.057,7.057,4460.4
+1701850740000,7.058,7.063,7.047,7.048,4038.2
+1701850800000,7.049,7.053,7.044,7.048,2005.5
+1701850860000,7.047,7.047,7.023,7.027,3704.6
+1701850920000,7.025,7.035,7.024,7.026,2973.8
+1701850980000,7.026,7.035,7.023,7.028,5344.7
+1701851040000,7.024,7.03,7.017,7.027,2037.3
+1701851100000,7.027,7.032,7.017,7.032,4225.5
+1701851160000,7.033,7.035,7.024,7.024,2942.7
+1701851220000,7.025,7.032,7.018,7.023,5364.8
+1701851280000,7.023,7.034,7.018,7.02,7494.0
+1701851340000,7.02,7.031,7.011,7.021,8150.6
+1701851400000,7.021,7.027,7.018,7.019,3021.4
+1701851460000,7.018,7.022,7.005,7.014,5374.6
+1701851520000,7.013,7.022,7.006,7.019,1994.7
+1701851580000,7.017,7.025,7.008,7.01,5235.2
+1701851640000,7.011,7.013,7.004,7.011,3451.5
+1701851700000,7.01,7.013,7.005,7.006,1083.4
+1701851760000,7.007,7.007,6.985,7.003,17730.7
+1701851820000,7.004,7.006,6.993,7.004,5628.8
+1701851880000,7.002,7.008,6.996,7.005,3008.7
+1701851940000,7.005,7.005,6.996,7.005,3963.4
+1701852000000,7.005,7.029,7.004,7.029,5544.2
+1701852060000,7.029,7.03,7.018,7.023,5220.4
+1701852120000,7.022,7.024,7.008,7.02,6154.5
+1701852180000,7.019,7.039,7.019,7.039,5635.2
+1701852240000,7.04,7.044,7.028,7.032,8122.9
+1701852300000,7.032,7.035,7.021,7.025,6327.6
+1701852360000,7.024,7.029,7.016,7.016,16349.9
+1701852420000,7.015,7.019,7.009,7.018,2014.1
+1701852480000,7.019,7.024,7.014,7.024,3859.5
+1701852540000,7.023,7.036,7.023,7.036,3071.4
+1701852600000,7.035,7.049,7.035,7.046,3935.4
+1701852660000,7.046,7.056,7.046,7.054,2878.0
+1701852720000,7.054,7.062,7.049,7.051,6931.2
+1701852780000,7.055,7.063,7.051,7.062,3697.7
+1701852840000,7.062,7.064,7.061,7.063,1170.8
+1701852900000,7.064,7.068,7.062,7.066,2299.6
+1701852960000,7.066,7.066,7.059,7.062,2658.0
+1701853020000,7.062,7.07,7.057,7.069,2929.5
+1701853080000,7.069,7.087,7.069,7.084,7879.0
+1701853140000,7.084,7.09,7.076,7.082,5891.9
+1701853200000,7.083,7.089,7.075,7.079,3484.0
+1701853260000,7.08,7.09,7.076,7.077,5424.8
+1701853320000,7.077,7.089,7.076,7.081,7227.9
+1701853380000,7.081,7.097,7.078,7.096,10805.3
+1701853440000,7.096,7.113,7.092,7.107,9151.0
+1701853500000,7.107,7.11,7.085,7.089,6999.2
+1701853560000,7.088,7.088,7.064,7.064,5426.9
+1701853620000,7.063,7.064,7.041,7.055,4765.0
+1701853680000,7.054,7.071,7.05,7.052,5270.5
+1701853740000,7.051,7.066,7.05,7.056,3551.5
+1701853800000,7.055,7.057,7.046,7.054,2832.0
+1701853860000,7.054,7.056,7.046,7.052,2286.9
+1701853920000,7.052,7.053,7.044,7.047,2450.4
+1701853980000,7.046,7.05,7.025,7.025,13230.2
+1701854040000,7.024,7.032,7.02,7.028,5060.8
+1701854100000,7.028,7.041,7.026,7.041,2760.1
+1701854160000,7.041,7.048,7.031,7.031,2610.9
+1701854220000,7.031,7.031,7.021,7.021,2174.7
+1701854280000,7.022,7.045,7.022,7.038,3601.2
+1701854340000,7.038,7.038,7.023,7.032,3529.4
+1701854400000,7.032,7.043,7.027,7.031,8492.1
+1701854460000,7.032,7.033,7.025,7.028,2957.7
+1701854520000,7.029,7.03,7.006,7.017,5961.3
+1701854580000,7.017,7.022,7.014,7.019,3172.6
+1701854640000,7.019,7.023,7.013,7.021,3093.4
+1701854700000,7.023,7.028,7.02,7.021,2434.1
+1701854760000,7.023,7.023,7.02,7.02,477.7
+1701854820000,7.02,7.036,7.016,7.034,3093.5
+1701854880000,7.034,7.034,7.022,7.03,2253.1
+1701854940000,7.03,7.034,7.027,7.03,2428.6
+1701855000000,7.029,7.029,7.011,7.021,3848.1
+1701855060000,7.021,7.026,7.013,7.018,2673.2
+1701855120000,7.019,7.047,7.019,7.043,2778.7
+1701855180000,7.044,7.053,7.044,7.051,2768.3
+1701855240000,7.052,7.052,7.04,7.049,3484.3
+1701855300000,7.049,7.051,7.039,7.046,2857.7
+1701855360000,7.046,7.046,7.036,7.046,2657.1
+1701855420000,7.045,7.046,7.04,7.046,1585.4
+1701855480000,7.045,7.048,7.035,7.035,1754.9
+1701855540000,7.036,7.037,7.028,7.03,3249.3
+1701855600000,7.028,7.037,7.012,7.033,5612.2
+1701855660000,7.032,7.037,7.028,7.028,1106.3
+1701855720000,7.027,7.029,7.015,7.016,3543.1
+1701855780000,7.016,7.023,7.009,7.011,6778.0
+1701855840000,7.011,7.012,7.0,7.0,7138.1
+1701855900000,7.0,7.011,7.0,7.006,9285.9
+1701855960000,7.005,7.009,7.0,7.0,12118.9
+1701856020000,7.0,7.016,6.988,7.004,20487.7
+1701856080000,7.004,7.025,7.002,7.022,9685.8
+1701856140000,7.022,7.024,7.004,7.008,4062.3
+1701856200000,7.008,7.015,6.991,7.0,7365.5
+1701856260000,6.999,7.012,6.995,7.003,7631.3
+1701856320000,7.003,7.008,6.997,7.001,2978.1
+1701856380000,7.0,7.003,6.996,6.997,4225.0
+1701856440000,6.997,7.004,6.996,7.002,1978.8
+1701856500000,7.001,7.006,6.994,6.997,1202.0
+1701856560000,6.996,6.997,6.986,6.988,3365.7
+1701856620000,6.989,6.993,6.98,6.98,3220.3
+1701856680000,6.98,6.991,6.971,6.974,13933.1
+1701856740000,6.972,6.982,6.962,6.979,7384.5
+1701856800000,6.978,6.985,6.971,6.98,6721.4
+1701856860000,6.981,6.988,6.976,6.986,3494.7
+1701856920000,6.986,6.986,6.967,6.976,4616.3
+1701856980000,6.974,6.977,6.963,6.968,4659.1
+1701857040000,6.968,6.974,6.957,6.964,11214.6
+1701857100000,6.962,6.971,6.96,6.971,3836.5
+1701857160000,6.971,6.977,6.971,6.971,2785.2
+1701857220000,6.971,6.977,6.964,6.966,2816.1
+1701857280000,6.967,6.983,6.966,6.982,4172.7
+1701857340000,6.981,6.981,6.96,6.974,3067.2
+1701857400000,6.972,6.972,6.939,6.946,12752.8
+1701857460000,6.945,6.946,6.908,6.942,30780.0
+1701857520000,6.942,6.946,6.921,6.928,18588.9
+1701857580000,6.927,6.928,6.8,6.855,171529.8
+1701857640000,6.855,6.871,6.829,6.834,51086.9
+1701857700000,6.834,6.855,6.81,6.839,32610.4
+1701857760000,6.838,6.844,6.813,6.815,16278.3
+1701857820000,6.815,6.832,6.75,6.776,82110.2
+1701857880000,6.777,6.822,6.773,6.818,23654.4
+1701857940000,6.819,6.824,6.788,6.815,17773.4
+1701858000000,6.816,6.831,6.805,6.826,16331.6
+1701858060000,6.824,6.853,6.815,6.847,12848.9
+1701858120000,6.848,6.871,6.839,6.869,12488.7
+1701858180000,6.868,6.878,6.861,6.878,15654.0
+1701858240000,6.878,6.882,6.871,6.877,8264.5
+1701858300000,6.876,6.885,6.863,6.883,15342.6
+1701858360000,6.884,6.893,6.875,6.885,11184.6
+1701858420000,6.886,6.893,6.874,6.891,4906.0
+1701858480000,6.892,6.909,6.889,6.902,11208.2
+1701858540000,6.903,6.913,6.895,6.906,7281.0
+1701858600000,6.906,6.92,6.902,6.904,4878.4
+1701858660000,6.905,6.916,6.9,6.9,6785.6
+1701858720000,6.901,6.907,6.878,6.885,7742.0
+1701858780000,6.885,6.893,6.883,6.886,7825.1
+1701858840000,6.886,6.898,6.884,6.893,4348.0
+1701858900000,6.892,6.895,6.873,6.883,5661.8
+1701858960000,6.885,6.885,6.791,6.839,106192.7
+1701859020000,6.839,6.852,6.827,6.831,19029.9
+1701859080000,6.832,6.838,6.828,6.834,6337.4
+1701859140000,6.834,6.838,6.819,6.825,10269.0
+1701859200000,6.824,6.84,6.82,6.837,6771.9
+1701859260000,6.838,6.845,6.831,6.831,10632.1
+1701859320000,6.832,6.833,6.811,6.814,6591.8
+1701859380000,6.816,6.831,6.816,6.826,7639.1
+1701859440000,6.827,6.842,6.824,6.842,5510.8
+1701859500000,6.842,6.845,6.83,6.838,11186.3
+1701859560000,6.837,6.837,6.828,6.833,6722.7
+1701859620000,6.832,6.845,6.812,6.825,27095.1
+1701859680000,6.826,6.832,6.786,6.795,12283.5
+1701859740000,6.795,6.809,6.789,6.808,9515.7
+1701859800000,6.807,6.818,6.805,6.811,8931.3
+1701859860000,6.812,6.815,6.8,6.81,3889.0
+1701859920000,6.811,6.825,6.809,6.822,5761.8
+1701859980000,6.823,6.835,6.823,6.835,5147.1
+1701860040000,6.834,6.849,6.833,6.848,3003.1
+1701860100000,6.847,6.851,6.842,6.851,3614.7
+1701860160000,6.852,6.857,6.849,6.852,4708.5
+1701860220000,6.852,6.853,6.843,6.843,3932.2
+1701860280000,6.844,6.844,6.811,6.818,3944.0
+1701860340000,6.818,6.842,6.815,6.842,5767.9
+1701860400000,6.843,6.848,6.83,6.838,9348.9
+1701860460000,6.836,6.836,6.815,6.83,6660.4
+1701860520000,6.829,6.83,6.812,6.82,6458.9
+1701860580000,6.82,6.855,6.82,6.847,7087.0
+1701860640000,6.846,6.847,6.826,6.829,5121.7
+1701860700000,6.828,6.828,6.81,6.813,4845.2
+1701860760000,6.812,6.813,6.723,6.75,128272.4
+1701860820000,6.75,6.75,6.681,6.712,87575.1
+1701860880000,6.712,6.734,6.705,6.73,51431.5
+1701860940000,6.731,6.733,6.637,6.7,98469.3
+1701861000000,6.7,6.738,6.696,6.738,35346.1
+1701861060000,6.737,6.744,6.703,6.714,26743.5
+1701861120000,6.714,6.718,6.688,6.696,27392.8
+1701861180000,6.695,6.708,6.691,6.7,21161.1
+1701861240000,6.699,6.705,6.67,6.684,25181.1
+1701861300000,6.679,6.692,6.66,6.689,20262.9
+1701861360000,6.692,6.728,6.692,6.723,13912.8
+1701861420000,6.721,6.739,6.718,6.732,9742.5
+1701861480000,6.731,6.734,6.712,6.718,7228.9
+1701861540000,6.719,6.728,6.687,6.693,11063.8
+1701861600000,6.693,6.716,6.672,6.707,32301.7
+1701861660000,6.708,6.734,6.703,6.733,10237.1
+1701861720000,6.733,6.734,6.695,6.707,18147.0
+1701861780000,6.707,6.718,6.7,6.703,7347.0
+1701861840000,6.702,6.71,6.674,6.682,9995.1
+1701861900000,6.684,6.71,6.683,6.696,8619.9
+1701861960000,6.696,6.709,6.681,6.701,13683.9
+1701862020000,6.701,6.707,6.699,6.705,5631.6
+1701862080000,6.705,6.708,6.696,6.703,4735.7
+1701862140000,6.702,6.702,6.676,6.691,7639.3
+1701862200000,6.69,6.701,6.679,6.681,7244.7
+1701862260000,6.681,6.684,6.661,6.672,14425.9
+1701862320000,6.672,6.673,6.65,6.663,21160.6
+1701862380000,6.663,6.663,6.617,6.622,19067.3
+1701862440000,6.622,6.634,6.562,6.598,51580.2
+1701862500000,6.596,6.603,6.556,6.603,57490.6
+1701862560000,6.604,6.645,6.603,6.644,8629.4
+1701862620000,6.644,6.657,6.641,6.649,15481.3
+1701862680000,6.647,6.653,6.633,6.651,8368.2
+1701862740000,6.649,6.655,6.645,6.647,7636.7
+1701862800000,6.648,6.659,6.644,6.659,8313.2
+1701862860000,6.659,6.672,6.65,6.66,8930.0
+1701862920000,6.661,6.678,6.657,6.674,9957.8
+1701862980000,6.674,6.678,6.66,6.676,9859.7
+1701863040000,6.675,6.677,6.661,6.662,4154.9
+1701863100000,6.661,6.686,6.661,6.667,6929.4
+1701863160000,6.666,6.679,6.661,6.661,6060.6
+1701863220000,6.66,6.666,6.643,6.652,23126.7
+1701863280000,6.651,6.67,6.651,6.665,5104.6
+1701863340000,6.666,6.678,6.657,6.669,7888.3
+1701863400000,6.668,6.676,6.663,6.667,2862.6
+1701863460000,6.667,6.672,6.657,6.668,3049.0
+1701863520000,6.666,6.669,6.659,6.669,6768.0
+1701863580000,6.666,6.675,6.663,6.666,8088.0
+1701863640000,6.666,6.684,6.666,6.684,1911.6
+1701863700000,6.685,6.691,6.679,6.688,3476.9
+1701863760000,6.687,6.696,6.684,6.693,8137.2
+1701863820000,6.692,6.704,6.692,6.701,5571.3
+1701863880000,6.702,6.705,6.697,6.7,3019.8
+1701863940000,6.7,6.71,6.698,6.705,5531.9
+1701864000000,6.705,6.714,6.702,6.71,10492.9
+1701864060000,6.711,6.731,6.711,6.719,11860.4
+1701864120000,6.716,6.74,6.713,6.737,8481.8
+1701864180000,6.737,6.755,6.736,6.754,13148.0
+1701864240000,6.753,6.758,6.742,6.752,14438.3
+1701864300000,6.751,6.766,6.748,6.763,10849.9
+1701864360000,6.763,6.781,6.761,6.77,13845.1
+1701864420000,6.769,6.796,6.762,6.795,23070.0
+1701864480000,6.795,6.808,6.783,6.783,21850.7
+1701864540000,6.784,6.795,6.766,6.771,26921.7
+1701864600000,6.77,6.777,6.727,6.761,92439.2
+1701864660000,6.761,6.782,6.754,6.778,39856.8
+1701864720000,6.778,6.785,6.77,6.771,9384.5
+1701864780000,6.771,6.771,6.763,6.766,4527.6
+1701864840000,6.766,6.769,6.758,6.764,4081.2
+1701864900000,6.766,6.766,6.744,6.747,7102.6
+1701864960000,6.746,6.764,6.742,6.754,9061.7
+1701865020000,6.755,6.765,6.752,6.764,4717.2
+1701865080000,6.764,6.764,6.755,6.76,4716.6
+1701865140000,6.761,6.763,6.735,6.735,7643.4
+1701865200000,6.736,6.737,6.726,6.731,7018.3
+1701865260000,6.73,6.735,6.708,6.712,11804.8
+1701865320000,6.711,6.713,6.697,6.708,19540.3
+1701865380000,6.706,6.714,6.702,6.714,5559.4
+1701865440000,6.715,6.723,6.715,6.717,4864.8
+1701865500000,6.716,6.729,6.716,6.728,4449.9
+1701865560000,6.729,6.745,6.72,6.743,3294.1
+1701865620000,6.743,6.747,6.735,6.741,4141.7
+1701865680000,6.742,6.745,6.73,6.73,1940.5
+1701865740000,6.73,6.73,6.717,6.717,2632.5
+1701865800000,6.717,6.734,6.714,6.731,3520.4
+1701865860000,6.732,6.753,6.732,6.745,4667.0
+1701865920000,6.745,6.748,6.743,6.743,1610.5
+1701865980000,6.742,6.744,6.724,6.724,6085.7
+1701866040000,6.724,6.739,6.724,6.727,2357.3
+1701866100000,6.729,6.737,6.727,6.731,2924.5
+1701866160000,6.732,6.736,6.723,6.733,1939.5
+1701866220000,6.734,6.746,6.734,6.744,1491.2
+1701866280000,6.745,6.749,6.732,6.741,2801.7
+1701866340000,6.742,6.756,6.742,6.752,5965.4
+1701866400000,6.753,6.758,6.749,6.751,2933.9
+1701866460000,6.752,6.755,6.74,6.74,4279.6
+1701866520000,6.74,6.753,6.734,6.75,5430.4
+1701866580000,6.749,6.756,6.744,6.744,3066.7
+1701866640000,6.745,6.758,6.745,6.758,1718.3
+1701866700000,6.757,6.763,6.751,6.761,2072.6
+1701866760000,6.76,6.769,6.756,6.761,4155.6
+1701866820000,6.76,6.768,6.757,6.768,2010.3
+1701866880000,6.767,6.77,6.751,6.757,3253.6
+1701866940000,6.758,6.764,6.755,6.759,2503.5
+1701867000000,6.76,6.761,6.752,6.756,3112.4
+1701867060000,6.756,6.761,6.752,6.761,1021.3
+1701867120000,6.762,6.766,6.754,6.758,3584.3
+1701867180000,6.757,6.758,6.754,6.754,5817.8
+1701867240000,6.754,6.755,6.745,6.749,5967.2
+1701867300000,6.749,6.755,6.746,6.746,2281.7
+1701867360000,6.747,6.752,6.747,6.751,1899.5
+1701867420000,6.751,6.756,6.744,6.744,2457.7
+1701867480000,6.744,6.755,6.738,6.75,2672.6
+1701867540000,6.752,6.752,6.732,6.74,5354.2
+1701867600000,6.739,6.741,6.717,6.721,6087.8
+1701867660000,6.721,6.73,6.713,6.727,6136.3
+1701867720000,6.728,6.737,6.726,6.737,2540.7
+1701867780000,6.736,6.736,6.709,6.724,5797.4
+1701867840000,6.722,6.739,6.722,6.738,1526.4
+1701867900000,6.738,6.743,6.736,6.736,2010.0
+1701867960000,6.733,6.747,6.733,6.746,1566.6
+1701868020000,6.745,6.747,6.741,6.742,2446.0
+1701868080000,6.742,6.745,6.734,6.737,2963.3
+1701868140000,6.737,6.741,6.708,6.71,11009.6
+1701868200000,6.711,6.73,6.708,6.712,9550.9
+1701868260000,6.712,6.713,6.699,6.699,15442.3
+1701868320000,6.699,6.704,6.685,6.697,11581.1
+1701868380000,6.697,6.7,6.686,6.697,9662.9
+1701868440000,6.697,6.7,6.675,6.7,10990.4
+1701868500000,6.701,6.722,6.695,6.699,10282.7
+1701868560000,6.701,6.712,6.693,6.693,8346.6
+1701868620000,6.694,6.694,6.675,6.68,4591.4
+1701868680000,6.682,6.693,6.679,6.69,8482.9
+1701868740000,6.689,6.693,6.676,6.689,5460.8
+1701868800000,6.691,6.691,6.659,6.669,22674.2
+1701868860000,6.669,6.679,6.662,6.678,6673.6
+1701868920000,6.679,6.681,6.666,6.666,6955.2
+1701868980000,6.668,6.682,6.668,6.679,5936.3
+1701869040000,6.679,6.68,6.661,6.676,4650.8
+1701869100000,6.677,6.684,6.664,6.683,6281.9
+1701869160000,6.685,6.71,6.685,6.71,3050.6
+1701869220000,6.71,6.712,6.687,6.691,7590.3
+1701869280000,6.692,6.705,6.692,6.701,6942.9
+1701869340000,6.7,6.7,6.681,6.681,2767.1
+1701869400000,6.681,6.687,6.68,6.682,2479.7
+1701869460000,6.682,6.693,6.679,6.692,5765.7
+1701869520000,6.692,6.692,6.652,6.663,10293.8
+1701869580000,6.663,6.686,6.663,6.667,10758.7
+1701869640000,6.669,6.677,6.657,6.662,10403.4
+1701869700000,6.667,6.673,6.658,6.665,5848.1
+1701869760000,6.666,6.668,6.648,6.659,7136.0
+1701869820000,6.659,6.661,6.64,6.649,9062.4
+1701869880000,6.648,6.656,6.642,6.642,4516.3
+1701869940000,6.643,6.653,6.642,6.649,5829.7
+1701870000000,6.649,6.66,6.643,6.647,7873.4
+1701870060000,6.649,6.654,6.642,6.643,4339.1
+1701870120000,6.644,6.658,6.636,6.639,7538.7
+1701870180000,6.639,6.644,6.624,6.629,6435.8
+1701870240000,6.629,6.629,6.566,6.596,70913.3
+1701870300000,6.596,6.624,6.596,6.622,16189.4
+1701870360000,6.62,6.633,6.607,6.623,11172.7
+1701870420000,6.623,6.629,6.609,6.609,7734.1
+1701870480000,6.608,6.616,6.601,6.608,6090.8
+1701870540000,6.61,6.614,6.593,6.595,5881.2
+1701870600000,6.594,6.614,6.594,6.614,5077.2
+1701870660000,6.617,6.628,6.608,6.627,5726.7
+1701870720000,6.626,6.63,6.609,6.613,8038.7
+1701870780000,6.613,6.632,6.61,6.624,5715.0
+1701870840000,6.624,6.631,6.617,6.629,4237.3
+1701870900000,6.628,6.641,6.624,6.631,8473.6
+1701870960000,6.63,6.634,6.624,6.626,2433.0
+1701871020000,6.627,6.648,6.627,6.645,3150.6
+1701871080000,6.645,6.651,6.642,6.644,3700.2
+1701871140000,6.645,6.647,6.628,6.629,1552.0
+1701871200000,6.627,6.652,6.625,6.632,7865.6
+1701871260000,6.635,6.657,6.635,6.654,5787.9
+1701871320000,6.653,6.673,6.65,6.672,12272.0
+1701871380000,6.671,6.673,6.656,6.658,6621.2
+1701871440000,6.657,6.657,6.637,6.642,5350.7
+1701871500000,6.64,6.648,6.627,6.643,4697.4
+1701871560000,6.644,6.661,6.641,6.658,5366.4
+1701871620000,6.658,6.658,6.64,6.644,4598.8
+1701871680000,6.645,6.675,6.644,6.672,3725.4
+1701871740000,6.672,6.677,6.662,6.662,3904.7
+1701871800000,6.661,6.673,6.659,6.66,3192.7
+1701871860000,6.66,6.662,6.649,6.655,4004.8
+1701871920000,6.655,6.668,6.652,6.664,5596.6
+1701871980000,6.663,6.666,6.649,6.662,4933.8
+1701872040000,6.664,6.679,6.662,6.667,4218.2
+1701872100000,6.668,6.669,6.647,6.647,4549.2
+1701872160000,6.646,6.657,6.634,6.637,2928.9
+1701872220000,6.636,6.652,6.636,6.64,4287.9
+1701872280000,6.639,6.656,6.639,6.656,2102.0
+1701872340000,6.656,6.656,6.637,6.637,2875.3
+1701872400000,6.638,6.639,6.624,6.639,5360.2
+1701872460000,6.638,6.64,6.626,6.633,4058.3
+1701872520000,6.634,6.64,6.624,6.631,5186.9
+1701872580000,6.63,6.651,6.628,6.651,2571.7
+1701872640000,6.651,6.661,6.65,6.654,4450.8
+1701872700000,6.653,6.655,6.645,6.652,2804.6
+1701872760000,6.651,6.657,6.643,6.649,2355.6
+1701872820000,6.65,6.655,6.649,6.655,724.0
+1701872880000,6.655,6.678,6.655,6.674,6172.6
+1701872940000,6.675,6.679,6.671,6.676,4541.4
+1701873000000,6.675,6.676,6.65,6.651,8208.7
+1701873060000,6.652,6.653,6.641,6.647,5391.4
+1701873120000,6.647,6.653,6.64,6.646,3664.5
+1701873180000,6.647,6.659,6.647,6.659,2556.3
+1701873240000,6.659,6.693,6.659,6.69,6113.9
+1701873300000,6.689,6.689,6.651,6.651,8088.6
+1701873360000,6.65,6.654,6.64,6.642,2782.4
+1701873420000,6.642,6.646,6.625,6.628,3725.6
+1701873480000,6.627,6.627,6.613,6.615,7687.6
+1701873540000,6.615,6.633,6.613,6.628,4015.9
+1701873600000,6.629,6.629,6.616,6.623,3571.8
+1701873660000,6.623,6.626,6.603,6.623,10954.7
+1701873720000,6.623,6.63,6.615,6.63,3356.0
+1701873780000,6.629,6.636,6.616,6.635,4192.4
+1701873840000,6.637,6.652,6.636,6.646,2193.5
+1701873900000,6.647,6.647,6.615,6.615,3989.4
+1701873960000,6.614,6.639,6.613,6.634,10553.6
+1701874020000,6.635,6.636,6.617,6.624,4791.1
+1701874080000,6.625,6.641,6.612,6.614,9717.6
+1701874140000,6.614,6.625,6.607,6.625,5084.5
+1701874200000,6.626,6.635,6.62,6.631,12855.2
+1701874260000,6.634,6.636,6.628,6.631,2227.5
+1701874320000,6.632,6.634,6.611,6.611,5464.4
+1701874380000,6.612,6.624,6.612,6.62,7046.5
+1701874440000,6.622,6.634,6.616,6.616,7342.0
+1701874500000,6.617,6.621,6.608,6.612,4058.8
+1701874560000,6.611,6.62,6.607,6.613,5112.1
+1701874620000,6.612,6.621,6.612,6.617,1844.7
+1701874680000,6.617,6.617,6.61,6.613,1395.1
+1701874740000,6.614,6.621,6.614,6.621,746.5
+1701874800000,6.621,6.622,6.605,6.607,3239.4
+1701874860000,6.607,6.627,6.6,6.623,4906.4
+1701874920000,6.624,6.65,6.621,6.65,2543.5
+1701874980000,6.65,6.654,6.625,6.634,5137.3
+1701875040000,6.635,6.651,6.635,6.651,3175.6
+1701875100000,6.652,6.66,6.645,6.651,4195.9
+1701875160000,6.653,6.662,6.65,6.659,3161.4
+1701875220000,6.658,6.66,6.634,6.634,2983.2
+1701875280000,6.635,6.651,6.623,6.647,10015.7
+1701875340000,6.646,6.654,6.643,6.651,4219.4
+1701875400000,6.652,6.66,6.651,6.658,2314.6
+1701875460000,6.657,6.663,6.654,6.661,4210.4
+1701875520000,6.662,6.665,6.655,6.665,3301.4
+1701875580000,6.665,6.668,6.659,6.668,3149.7
+1701875640000,6.668,6.669,6.654,6.658,2472.2
+1701875700000,6.659,6.661,6.652,6.656,3086.3
+1701875760000,6.658,6.677,6.654,6.654,4800.9
+1701875820000,6.655,6.667,6.648,6.649,5711.8
+1701875880000,6.649,6.661,6.645,6.646,3309.1
+1701875940000,6.646,6.657,6.641,6.657,4512.0
+1701876000000,6.658,6.667,6.65,6.662,4531.7
+1701876060000,6.663,6.665,6.643,6.647,3936.8
+1701876120000,6.645,6.649,6.632,6.649,4565.8
+1701876180000,6.649,6.652,6.639,6.65,3083.6
+1701876240000,6.652,6.653,6.629,6.631,3984.1
+1701876300000,6.629,6.634,6.62,6.621,2915.6
+1701876360000,6.621,6.635,6.616,6.62,2905.9
+1701876420000,6.62,6.628,6.616,6.617,1628.7
+1701876480000,6.618,6.637,6.618,6.625,1958.0
+1701876540000,6.626,6.645,6.626,6.645,2369.4
+1701876600000,6.646,6.661,6.644,6.66,2273.4
+1701876660000,6.66,6.67,6.657,6.669,5222.1
+1701876720000,6.669,6.669,6.656,6.669,7155.0
+1701876780000,6.669,6.67,6.655,6.66,8430.8
+1701876840000,6.658,6.663,6.651,6.651,6262.7
+1701876900000,6.652,6.669,6.65,6.669,13521.6
+1701876960000,6.67,6.681,6.665,6.667,5995.1
+1701877020000,6.669,6.671,6.646,6.659,6853.9
+1701877080000,6.657,6.666,6.649,6.654,2869.1
+1701877140000,6.654,6.668,6.654,6.666,2669.9
+1701877200000,6.669,6.67,6.657,6.665,3201.5
+1701877260000,6.663,6.679,6.662,6.677,2785.6
+1701877320000,6.679,6.696,6.679,6.69,5208.4
+1701877380000,6.69,6.694,6.686,6.688,3479.0
+1701877440000,6.688,6.696,6.677,6.678,3390.8
+1701877500000,6.679,6.687,6.662,6.67,3618.2
+1701877560000,6.669,6.68,6.667,6.679,3629.0
+1701877620000,6.68,6.699,6.676,6.678,7739.6
+1701877680000,6.679,6.688,6.673,6.685,6222.0
+1701877740000,6.684,6.699,6.681,6.691,4453.3
+1701877800000,6.691,6.705,6.687,6.704,5546.0
+1701877860000,6.703,6.72,6.697,6.707,10365.2
+1701877920000,6.705,6.723,6.698,6.701,10549.6
+1701877980000,6.704,6.705,6.674,6.683,7823.4
+1701878040000,6.683,6.692,6.672,6.672,6785.2
+1701878100000,6.674,6.685,6.667,6.682,5325.4
+1701878160000,6.681,6.683,6.676,6.681,1810.8
+1701878220000,6.681,6.689,6.676,6.688,3542.1
+1701878280000,6.686,6.692,6.683,6.684,1140.3
+1701878340000,6.684,6.688,6.683,6.685,1779.8
+1701878400000,6.686,6.704,6.683,6.697,5598.3
+1701878460000,6.698,6.702,6.675,6.676,6047.1
+1701878520000,6.677,6.686,6.675,6.682,4451.2
+1701878580000,6.682,6.696,6.68,6.685,7060.1
+1701878640000,6.687,6.711,6.686,6.707,3383.4
+1701878700000,6.707,6.71,6.701,6.707,2196.4
+1701878760000,6.707,6.707,6.678,6.681,4405.0
+1701878820000,6.682,6.684,6.674,6.678,4451.9
+1701878880000,6.678,6.693,6.678,6.689,2341.8
+1701878940000,6.689,6.702,6.685,6.702,2122.5
+1701879000000,6.701,6.712,6.696,6.708,2691.2
+1701879060000,6.708,6.719,6.704,6.716,7128.9
+1701879120000,6.716,6.726,6.713,6.72,8998.2
+1701879180000,6.719,6.719,6.707,6.711,5820.8
+1701879240000,6.712,6.722,6.705,6.714,5747.4
+1701879300000,6.715,6.727,6.705,6.709,9323.1
+1701879360000,6.709,6.726,6.707,6.725,4501.3
+1701879420000,6.723,6.723,6.713,6.714,2709.0
+1701879480000,6.714,6.714,6.705,6.713,2629.1
+1701879540000,6.714,6.724,6.71,6.724,1818.2
+1701879600000,6.723,6.733,6.718,6.73,2619.9
+1701879660000,6.728,6.731,6.714,6.72,6956.6
+1701879720000,6.719,6.73,6.717,6.719,4850.3
+1701879780000,6.72,6.731,6.72,6.731,2198.4
+1701879840000,6.732,6.751,6.732,6.743,5297.6
+1701879900000,6.743,6.75,6.735,6.746,8638.6
+1701879960000,6.745,6.745,6.727,6.743,3431.1
+1701880020000,6.742,6.756,6.74,6.752,5276.1
+1701880080000,6.753,6.762,6.753,6.757,5362.8
+1701880140000,6.757,6.769,6.756,6.76,4387.9
+1701880200000,6.761,6.769,6.75,6.751,12050.2
+1701880260000,6.751,6.756,6.74,6.741,5788.3
+1701880320000,6.741,6.757,6.739,6.753,4539.5
+1701880380000,6.753,6.753,6.73,6.73,5408.6
+1701880440000,6.731,6.749,6.731,6.748,3930.2
+1701880500000,6.749,6.749,6.731,6.746,3677.8
+1701880560000,6.747,6.754,6.742,6.745,2534.4
+1701880620000,6.745,6.755,6.745,6.746,2945.1
+1701880680000,6.746,6.758,6.746,6.753,1246.5
+1701880740000,6.756,6.764,6.752,6.76,2476.2
+1701880800000,6.76,6.765,6.758,6.764,1763.4
+1701880860000,6.764,6.764,6.752,6.759,3348.1
+1701880920000,6.761,6.774,6.761,6.772,2690.1
+1701880980000,6.772,6.774,6.764,6.769,3552.0
+1701881040000,6.769,6.77,6.753,6.763,7854.7
+1701881100000,6.762,6.769,6.754,6.76,5497.4
+1701881160000,6.761,6.762,6.747,6.75,3835.0
+1701881220000,6.75,6.751,6.736,6.745,4643.7
+1701881280000,6.745,6.747,6.729,6.73,1287.6
+1701881340000,6.731,6.735,6.714,6.731,5718.9
+1701881400000,6.732,6.738,6.728,6.737,974.0
+1701881460000,6.737,6.748,6.733,6.737,6581.2
+1701881520000,6.736,6.736,6.716,6.718,2368.3
+1701881580000,6.718,6.721,6.7,6.704,7017.0
+1701881640000,6.704,6.716,6.691,6.711,15124.9
+1701881700000,6.712,6.725,6.711,6.725,5171.9
+1701881760000,6.725,6.725,6.71,6.722,3556.3
+1701881820000,6.72,6.729,6.715,6.727,1938.2
+1701881880000,6.73,6.754,6.73,6.748,2677.5
+1701881940000,6.748,6.753,6.738,6.749,4052.9
+1701882000000,6.75,6.754,6.741,6.751,3414.6
+1701882060000,6.751,6.776,6.746,6.773,6276.7
+1701882120000,6.775,6.775,6.749,6.751,5345.7
+1701882180000,6.75,6.755,6.744,6.749,2604.1
+1701882240000,6.748,6.762,6.745,6.761,2297.2
+1701882300000,6.76,6.767,6.759,6.76,1830.4
+1701882360000,6.76,6.769,6.755,6.76,1846.6
+1701882420000,6.76,6.772,6.752,6.767,3292.9
+1701882480000,6.766,6.766,6.752,6.756,4490.4
+1701882540000,6.755,6.759,6.75,6.752,930.3
+1701882600000,6.752,6.755,6.745,6.746,4938.8
+1701882660000,6.746,6.754,6.739,6.752,4566.5
+1701882720000,6.751,6.751,6.744,6.75,2085.0
+1701882780000,6.75,6.764,6.743,6.762,12374.3
+1701882840000,6.761,6.761,6.75,6.755,2594.9
+1701882900000,6.755,6.759,6.75,6.756,3802.4
+1701882960000,6.756,6.764,6.751,6.76,3810.7
+1701883020000,6.759,6.771,6.758,6.765,2684.8
+1701883080000,6.766,6.774,6.763,6.765,3711.2
+1701883140000,6.764,6.774,6.761,6.771,2219.6
+1701883200000,6.772,6.781,6.772,6.779,1691.9
+1701883260000,6.778,6.8,6.777,6.791,8378.4
+1701883320000,6.791,6.806,6.787,6.796,8355.8
+1701883380000,6.795,6.803,6.785,6.792,8270.8
+1701883440000,6.791,6.791,6.778,6.789,5562.0
+1701883500000,6.79,6.805,6.79,6.8,5453.4
+1701883560000,6.8,6.803,6.789,6.79,4463.3
+1701883620000,6.791,6.795,6.785,6.79,4983.2
+1701883680000,6.79,6.803,6.79,6.8,2822.0
+1701883740000,6.799,6.799,6.793,6.793,728.9
+1701883800000,6.794,6.81,6.794,6.799,4072.3
+1701883860000,6.799,6.812,6.792,6.799,6889.6
+1701883920000,6.8,6.805,6.789,6.793,3541.5
+1701883980000,6.793,6.801,6.791,6.801,2174.5
+1701884040000,6.803,6.807,6.797,6.798,2715.9
+1701884100000,6.797,6.808,6.796,6.807,3651.7
+1701884160000,6.806,6.81,6.799,6.807,5501.1
+1701884220000,6.807,6.812,6.797,6.798,4115.4
+1701884280000,6.798,6.815,6.798,6.815,2841.9
+1701884340000,6.814,6.814,6.804,6.812,1668.9
+1701884400000,6.812,6.814,6.808,6.812,1023.0
+1701884460000,6.814,6.829,6.812,6.827,3910.9
+1701884520000,6.827,6.827,6.816,6.821,1304.3
+1701884580000,6.822,6.824,6.816,6.822,1195.4
+1701884640000,6.822,6.831,6.821,6.83,2639.0
+1701884700000,6.83,6.832,6.822,6.823,6226.8
+1701884760000,6.822,6.835,6.814,6.835,7707.9
+1701884820000,6.833,6.842,6.823,6.829,5587.2
+1701884880000,6.832,6.85,6.829,6.848,8242.2
+1701884940000,6.848,6.862,6.846,6.849,8557.9
+1701885000000,6.849,6.87,6.849,6.867,6524.1
+1701885060000,6.867,6.87,6.859,6.863,6346.4
+1701885120000,6.862,6.878,6.862,6.874,7403.8
+1701885180000,6.875,6.882,6.867,6.874,7151.2
+1701885240000,6.873,6.873,6.864,6.866,2375.2
+1701885300000,6.866,6.866,6.831,6.833,14607.9
+1701885360000,6.832,6.837,6.827,6.828,5848.8
+1701885420000,6.829,6.839,6.816,6.837,5865.4
+1701885480000,6.837,6.852,6.836,6.851,3582.9
+1701885540000,6.851,6.865,6.846,6.855,10280.2
+1701885600000,6.855,6.888,6.853,6.866,13322.5
+1701885660000,6.867,6.874,6.862,6.865,5547.2
+1701885720000,6.864,6.864,6.842,6.842,5996.7
+1701885780000,6.843,6.843,6.799,6.808,19161.7
+1701885840000,6.809,6.849,6.809,6.839,11331.9
+1701885900000,6.838,6.856,6.823,6.856,9688.6
+1701885960000,6.856,6.861,6.852,6.861,3169.4
+1701886020000,6.861,6.878,6.858,6.877,2573.9
+1701886080000,6.878,6.882,6.861,6.864,2644.2
+1701886140000,6.864,6.881,6.862,6.875,2770.0
+1701886200000,6.874,6.883,6.87,6.874,4554.4
+1701886260000,6.874,6.88,6.87,6.875,2286.1
+1701886320000,6.875,6.878,6.866,6.874,2514.6
+1701886380000,6.875,6.879,6.871,6.875,4086.6
+1701886440000,6.874,6.874,6.857,6.858,2699.7
+1701886500000,6.856,6.874,6.846,6.857,9623.7
+1701886560000,6.856,6.856,6.821,6.833,12664.7
+1701886620000,6.833,6.851,6.828,6.83,5604.8
+1701886680000,6.833,6.846,6.832,6.832,5388.3
+1701886740000,6.833,6.842,6.83,6.838,2633.7
+1701886800000,6.836,6.837,6.828,6.83,2059.0
+1701886860000,6.827,6.835,6.823,6.826,4919.1
+1701886920000,6.827,6.835,6.819,6.821,4383.0
+1701886980000,6.822,6.84,6.815,6.835,8550.4
+1701887040000,6.836,6.857,6.831,6.853,8728.9
+1701887100000,6.852,6.852,6.835,6.839,3445.3
+1701887160000,6.838,6.846,6.838,6.844,1515.5
+1701887220000,6.846,6.851,6.835,6.835,2263.0
+1701887280000,6.835,6.847,6.834,6.847,3920.9
+1701887340000,6.847,6.858,6.847,6.855,2245.2
+1701887400000,6.856,6.863,6.852,6.859,4233.1
+1701887460000,6.86,6.862,6.847,6.855,3523.7
+1701887520000,6.856,6.86,6.839,6.841,2087.9
+1701887580000,6.84,6.855,6.834,6.855,4772.6
+1701887640000,6.855,6.855,6.843,6.848,1513.3
+1701887700000,6.848,6.863,6.847,6.863,2343.1
+1701887760000,6.864,6.876,6.863,6.875,5319.0
+1701887820000,6.876,6.892,6.876,6.889,8737.8
+1701887880000,6.888,6.895,6.884,6.893,6914.9
+1701887940000,6.893,6.911,6.89,6.902,7608.2
+1701888000000,6.903,6.918,6.9,6.91,12298.7
+1701888060000,6.91,6.936,6.91,6.93,14407.3
+1701888120000,6.929,6.943,6.928,6.937,10063.0
+1701888180000,6.937,6.938,6.919,6.932,7346.8
+1701888240000,6.929,6.93,6.907,6.907,10367.0
+1701888300000,6.907,6.91,6.882,6.883,8888.0
+1701888360000,6.884,6.917,6.884,6.89,11218.1
+1701888420000,6.89,6.902,6.878,6.896,8479.7
+1701888480000,6.895,6.902,6.89,6.89,3494.1
+1701888540000,6.89,6.918,6.89,6.91,4520.6
+1701888600000,6.911,6.927,6.911,6.927,3430.3
+1701888660000,6.927,6.94,6.923,6.929,7456.8
+1701888720000,6.928,6.936,6.91,6.918,9807.9
+1701888780000,6.917,6.921,6.911,6.912,3291.9
+1701888840000,6.912,6.922,6.911,6.916,5134.1
+1701888900000,6.915,6.919,6.913,6.913,1356.1
+1701888960000,6.913,6.935,6.913,6.935,1887.3
+1701889020000,6.936,6.949,6.934,6.947,4065.9
+1701889080000,6.947,6.953,6.943,6.946,4002.1
+1701889140000,6.945,6.953,6.943,6.953,3059.9
+1701889200000,6.953,6.983,6.948,6.961,16354.7
+1701889260000,6.962,6.962,6.942,6.952,8424.4
+1701889320000,6.951,6.962,6.948,6.954,3303.9
+1701889380000,6.957,6.968,6.954,6.966,2599.1
+1701889440000,6.965,6.971,6.961,6.971,3184.6
+1701889500000,6.971,6.99,6.971,6.989,10700.7
+1701889560000,6.987,6.998,6.984,6.993,9303.5
+1701889620000,6.994,6.999,6.984,6.995,5735.6
+1701889680000,6.992,6.995,6.971,6.977,7570.4
+1701889740000,6.976,6.976,6.928,6.958,18679.3
+1701889800000,6.959,6.963,6.912,6.912,10494.7
+1701889860000,6.912,6.948,6.912,6.943,6539.3
+1701889920000,6.943,6.969,6.943,6.959,6368.2
+1701889980000,6.96,6.967,6.957,6.967,4229.9
+1701890040000,6.967,6.974,6.95,6.951,11026.1
+1701890100000,6.954,6.966,6.945,6.946,4335.8
+1701890160000,6.946,6.949,6.931,6.933,3800.6
+1701890220000,6.933,6.941,6.914,6.921,8067.6
+1701890280000,6.922,6.929,6.912,6.923,12214.7
+1701890340000,6.923,6.923,6.91,6.915,6078.0
+1701890400000,6.915,6.915,6.895,6.908,7040.0
+1701890460000,6.909,6.92,6.909,6.912,2687.5
+1701890520000,6.913,6.92,6.891,6.899,9075.7
+1701890580000,6.898,6.906,6.888,6.896,8190.2
+1701890640000,6.897,6.916,6.897,6.915,1445.7
+1701890700000,6.915,6.917,6.902,6.905,3704.6
+1701890760000,6.906,6.917,6.9,6.902,3444.2
+1701890820000,6.902,6.907,6.894,6.894,3895.7
+1701890880000,6.895,6.901,6.886,6.901,5019.5
+1701890940000,6.902,6.922,6.902,6.918,3253.5
+1701891000000,6.918,6.918,6.904,6.906,2469.3
+1701891060000,6.906,6.912,6.898,6.902,4591.4
+1701891120000,6.903,6.904,6.896,6.897,1977.5
+1701891180000,6.897,6.901,6.894,6.901,933.2
+1701891240000,6.903,6.906,6.898,6.901,1925.3
+1701891300000,6.902,6.902,6.891,6.899,2436.0
+1701891360000,6.899,6.9,6.884,6.886,4982.6
+1701891420000,6.886,6.895,6.882,6.895,2467.2
+1701891480000,6.895,6.898,6.887,6.894,1712.8
+1701891540000,6.894,6.894,6.855,6.869,18722.4
+1701891600000,6.869,6.877,6.868,6.871,6732.3
+1701891660000,6.871,6.878,6.867,6.878,5359.5
+1701891720000,6.878,6.884,6.876,6.88,3540.7
+1701891780000,6.879,6.893,6.879,6.892,3078.7
+1701891840000,6.891,6.894,6.884,6.892,2849.6
+1701891900000,6.891,6.897,6.891,6.894,1529.6
+1701891960000,6.894,6.897,6.889,6.897,2053.8
+1701892020000,6.897,6.902,6.895,6.898,1508.0
+1701892080000,6.898,6.943,6.893,6.941,12812.5
+1701892140000,6.942,6.944,6.93,6.933,2542.9
+1701892200000,6.931,6.933,6.927,6.927,1564.8
+1701892260000,6.927,6.927,6.919,6.923,2747.3
+1701892320000,6.922,6.923,6.918,6.92,2860.5
+1701892380000,6.919,6.923,6.913,6.92,3527.0
+1701892440000,6.915,6.915,6.896,6.902,3119.7
+1701892500000,6.903,6.908,6.898,6.905,2966.7
+1701892560000,6.905,6.918,6.905,6.908,2346.4
+1701892620000,6.909,6.911,6.9,6.9,1914.4
+1701892680000,6.901,6.912,6.901,6.912,2031.2
+1701892740000,6.912,6.922,6.912,6.917,2254.4
+1701892800000,6.917,6.924,6.908,6.919,3082.8
+1701892860000,6.919,6.921,6.906,6.907,2191.1
+1701892920000,6.908,6.922,6.908,6.922,1186.8
+1701892980000,6.922,6.926,6.918,6.923,1058.7
+1701893040000,6.925,6.925,6.912,6.912,1566.1
+1701893100000,6.911,6.912,6.891,6.903,3717.2
+1701893160000,6.903,6.911,6.9,6.909,2731.2
+1701893220000,6.909,6.924,6.908,6.924,6747.6
+1701893280000,6.924,6.924,6.9,6.9,1105.9
+1701893340000,6.901,6.902,6.895,6.896,1568.1
+1701893400000,6.896,6.898,6.889,6.891,2714.5
+1701893460000,6.89,6.892,6.886,6.89,4156.5
+1701893520000,6.891,6.891,6.874,6.879,5561.5
+1701893580000,6.877,6.881,6.872,6.872,4255.8
+1701893640000,6.872,6.876,6.863,6.873,6852.2
+1701893700000,6.871,6.871,6.838,6.848,11291.9
+1701893760000,6.848,6.859,6.848,6.851,6584.5
+1701893820000,6.853,6.865,6.844,6.861,12349.9
+1701893880000,6.86,6.867,6.85,6.866,6792.1
+1701893940000,6.866,6.87,6.853,6.855,6591.8
+1701894000000,6.855,6.86,6.85,6.856,5180.1
+1701894060000,6.858,6.861,6.834,6.844,8392.6
+1701894120000,6.844,6.849,6.818,6.836,14196.6
+1701894180000,6.835,6.841,6.83,6.835,3726.1
+1701894240000,6.835,6.841,6.835,6.841,2226.5
+1701894300000,6.841,6.843,6.838,6.841,2021.9
+1701894360000,6.842,6.843,6.824,6.826,2739.5
+1701894420000,6.826,6.828,6.821,6.828,2965.4
+1701894480000,6.828,6.839,6.824,6.824,5212.4
+1701894540000,6.829,6.831,6.808,6.825,6178.9
+1701894600000,6.825,6.83,6.82,6.827,3079.5
+1701894660000,6.828,6.829,6.824,6.825,1763.1
+1701894720000,6.825,6.832,6.824,6.826,4602.1
+1701894780000,6.826,6.838,6.826,6.838,4481.3
+1701894840000,6.838,6.843,6.837,6.843,2767.5
+1701894900000,6.842,6.847,6.831,6.832,1789.7
+1701894960000,6.834,6.841,6.834,6.838,1430.4
+1701895020000,6.838,6.84,6.831,6.833,1210.3
+1701895080000,6.833,6.833,6.822,6.823,2279.1
+1701895140000,6.823,6.823,6.81,6.818,1457.6
+1701895200000,6.819,6.823,6.813,6.815,2065.4
+1701895260000,6.816,6.816,6.8,6.807,4752.0
+1701895320000,6.808,6.811,6.797,6.81,5861.9
+1701895380000,6.811,6.817,6.807,6.808,2107.5
+1701895440000,6.808,6.81,6.805,6.806,1012.2
+1701895500000,6.806,6.809,6.792,6.808,4039.1
+1701895560000,6.808,6.814,6.808,6.814,957.6
+1701895620000,6.814,6.814,6.795,6.805,8069.5
+1701895680000,6.805,6.81,6.782,6.786,5938.9
+1701895740000,6.787,6.793,6.782,6.79,6424.6
+1701895800000,6.789,6.792,6.781,6.783,2493.2
+1701895860000,6.783,6.788,6.778,6.783,4304.5
+1701895920000,6.783,6.793,6.779,6.793,13439.8
+1701895980000,6.794,6.797,6.783,6.787,6190.6
+1701896040000,6.787,6.793,6.787,6.793,1604.0
+1701896100000,6.791,6.795,6.782,6.793,4880.5
+1701896160000,6.794,6.794,6.781,6.788,1174.5
+1701896220000,6.789,6.793,6.776,6.776,3301.4
+1701896280000,6.776,6.777,6.752,6.775,17723.1
+1701896340000,6.774,6.774,6.765,6.765,2436.2
+1701896400000,6.764,6.789,6.764,6.789,3796.3
+1701896460000,6.79,6.811,6.784,6.81,4139.1
+1701896520000,6.811,6.817,6.807,6.808,2516.1
+1701896580000,6.807,6.808,6.795,6.795,1798.4
+1701896640000,6.793,6.797,6.769,6.779,30771.0
+1701896700000,6.78,6.791,6.778,6.79,3850.5
+1701896760000,6.79,6.798,6.79,6.798,3445.7
+1701896820000,6.798,6.798,6.791,6.792,2011.8
+1701896880000,6.793,6.797,6.791,6.792,1228.9
+1701896940000,6.792,6.798,6.787,6.788,1368.2
+1701897000000,6.786,6.792,6.782,6.785,1600.7
+1701897060000,6.786,6.791,6.783,6.784,1612.1
+1701897120000,6.786,6.789,6.786,6.788,464.9
+1701897180000,6.788,6.788,6.776,6.78,2077.6
+1701897240000,6.782,6.782,6.773,6.774,1441.1
+1701897300000,6.774,6.775,6.768,6.771,1523.5
+1701897360000,6.773,6.774,6.763,6.767,2604.6
+1701897420000,6.769,6.775,6.768,6.773,1467.9
+1701897480000,6.773,6.779,6.771,6.779,1180.7
+1701897540000,6.778,6.781,6.776,6.777,657.3
+1701897600000,6.776,6.776,6.764,6.766,1937.3
+1701897660000,6.767,6.771,6.766,6.769,924.4
+1701897720000,6.768,6.777,6.766,6.767,2149.6
+1701897780000,6.769,6.776,6.769,6.776,1366.6
+1701897840000,6.775,6.775,6.757,6.761,2752.6
+1701897900000,6.762,6.767,6.752,6.752,1860.5
+1701897960000,6.752,6.76,6.744,6.757,5481.7
+1701898020000,6.757,6.764,6.752,6.754,1782.9
+1701898080000,6.753,6.757,6.752,6.753,508.7
+1701898140000,6.752,6.752,6.743,6.746,2371.4
+1701898200000,6.747,6.754,6.744,6.748,2006.2
+1701898260000,6.749,6.749,6.696,6.733,36510.3
+1701898320000,6.733,6.733,6.714,6.719,12741.1
+1701898380000,6.72,6.721,6.706,6.712,8466.9
+1701898440000,6.711,6.711,6.684,6.696,9483.4
+1701898500000,6.698,6.702,6.68,6.686,11651.0
+1701898560000,6.687,6.688,6.668,6.682,16900.5
+1701898620000,6.683,6.69,6.667,6.679,19462.3
+1701898680000,6.68,6.686,6.675,6.684,4442.2
+1701898740000,6.685,6.703,6.685,6.7,5334.7
+1701898800000,6.701,6.723,6.699,6.723,2583.3
+1701898860000,6.724,6.731,6.721,6.722,3875.1
+1701898920000,6.723,6.726,6.701,6.703,6398.5
+1701898980000,6.703,6.712,6.701,6.707,2683.0
+1701899040000,6.706,6.706,6.696,6.701,3150.9
+1701899100000,6.702,6.715,6.699,6.715,3307.3
+1701899160000,6.714,6.727,6.714,6.72,4273.5
+1701899220000,6.719,6.733,6.719,6.725,1977.5
+1701899280000,6.725,6.734,6.717,6.724,7396.8
+1701899340000,6.723,6.732,6.711,6.716,4371.7
+1701899400000,6.717,6.717,6.692,6.694,2969.3
+1701899460000,6.694,6.704,6.692,6.694,5773.1
+1701899520000,6.694,6.703,6.692,6.701,2349.8
+1701899580000,6.701,6.708,6.693,6.708,4650.3
+1701899640000,6.71,6.716,6.71,6.716,2393.2
+1701899700000,6.716,6.719,6.707,6.716,3118.6
+1701899760000,6.716,6.717,6.704,6.704,1376.7
+1701899820000,6.704,6.708,6.7,6.704,2340.6
+1701899880000,6.704,6.711,6.702,6.711,1383.8
+1701899940000,6.711,6.714,6.709,6.712,832.3
+1701900000000,6.713,6.721,6.712,6.718,2783.8
+1701900060000,6.718,6.722,6.715,6.718,2252.4
+1701900120000,6.717,6.72,6.711,6.717,1899.2
+1701900180000,6.716,6.724,6.716,6.721,1424.5
+1701900240000,6.722,6.726,6.722,6.723,1547.1
+1701900300000,6.722,6.733,6.721,6.733,4538.2
+1701900360000,6.733,6.74,6.725,6.725,6799.5
+1701900420000,6.724,6.724,6.711,6.717,3418.7
+1701900480000,6.717,6.718,6.712,6.717,758.2
+1701900540000,6.717,6.74,6.717,6.733,18516.3
+1701900600000,6.732,6.755,6.731,6.749,11096.8
+1701900660000,6.749,6.756,6.737,6.748,9953.5
+1701900720000,6.748,6.749,6.739,6.742,6120.6
+1701900780000,6.742,6.757,6.74,6.749,13116.1
+1701900840000,6.748,6.762,6.744,6.757,4211.0
+1701900900000,6.758,6.765,6.757,6.757,6528.4
+1701900960000,6.757,6.763,6.757,6.763,3279.9
+1701901020000,6.762,6.765,6.748,6.757,7053.1
+1701901080000,6.756,6.762,6.756,6.761,2519.3
+1701901140000,6.759,6.759,6.757,6.758,569.7
+1701901200000,6.758,6.759,6.755,6.758,2227.0
+1701901260000,6.758,6.761,6.756,6.758,1960.4
+1701901320000,6.758,6.761,6.749,6.752,2782.5
+1701901380000,6.752,6.758,6.751,6.758,1858.9
+1701901440000,6.759,6.762,6.756,6.758,1738.3
+1701901500000,6.757,6.758,6.753,6.756,1036.9
+1701901560000,6.756,6.757,6.753,6.757,871.9
+1701901620000,6.757,6.757,6.753,6.754,806.0
+1701901680000,6.754,6.756,6.75,6.755,1289.2
+1701901740000,6.755,6.761,6.755,6.758,1277.6
+1701901800000,6.757,6.767,6.757,6.767,1120.6
+1701901860000,6.766,6.767,6.76,6.761,842.0
+1701901920000,6.761,6.761,6.754,6.756,1622.9
+1701901980000,6.758,6.76,6.751,6.752,3385.3
+1701902040000,6.752,6.752,6.746,6.746,2058.0
+1701902100000,6.746,6.761,6.744,6.761,3716.6
+1701902160000,6.76,6.761,6.757,6.757,515.2
+1701902220000,6.757,6.761,6.756,6.757,1640.2
+1701902280000,6.756,6.756,6.746,6.751,1616.1
+1701902340000,6.75,6.751,6.747,6.747,4751.2
+1701902400000,6.747,6.747,6.745,6.746,2971.9
+1701902460000,6.746,6.749,6.745,6.749,2369.6
+1701902520000,6.748,6.748,6.743,6.743,1134.8
+1701902580000,6.744,6.744,6.732,6.732,3480.5
+1701902640000,6.732,6.732,6.68,6.68,19218.7
+1701902700000,6.679,6.679,6.667,6.673,4072.7
+1701902760000,6.674,6.679,6.674,6.677,3617.3
+1701902820000,6.678,6.68,6.675,6.678,2989.4
+1701902880000,6.678,6.678,6.668,6.671,2809.8
+1701902940000,6.67,6.674,6.66,6.662,4709.8
+1701903000000,6.662,6.662,6.636,6.637,8980.3
+1701903060000,6.637,6.637,6.611,6.615,11583.0
+1701903120000,6.615,6.628,6.603,6.628,18446.9
+1701903180000,6.629,6.637,6.628,6.633,7875.7
+1701903240000,6.632,6.632,6.611,6.622,8316.1
+1701903300000,6.622,6.646,6.622,6.646,4305.7
+1701903360000,6.647,6.654,6.638,6.652,5732.0
+1701903420000,6.651,6.661,6.648,6.659,2923.2
+1701903480000,6.66,6.669,6.655,6.662,5364.3
+1701903540000,6.663,6.668,6.658,6.66,2450.4
+1701903600000,6.661,6.67,6.661,6.666,5020.5
+1701903660000,6.667,6.671,6.658,6.668,4778.6
+1701903720000,6.668,6.676,6.667,6.674,2999.3
+1701903780000,6.675,6.675,6.666,6.671,3229.1
+1701903840000,6.671,6.675,6.67,6.673,2058.1
+1701903900000,6.672,6.672,6.662,6.665,3361.4
+1701903960000,6.663,6.673,6.661,6.661,4828.1
+1701904020000,6.661,6.667,6.657,6.665,5456.1
+1701904080000,6.664,6.665,6.653,6.664,4480.7
+1701904140000,6.664,6.673,6.657,6.668,4812.9
+1701904200000,6.667,6.668,6.651,6.659,2949.2
+1701904260000,6.661,6.662,6.652,6.652,1590.6
+1701904320000,6.651,6.655,6.642,6.644,5681.5
+1701904380000,6.644,6.648,6.627,6.646,5001.1
+1701904440000,6.647,6.668,6.645,6.668,4356.7
+1701904500000,6.669,6.677,6.667,6.67,5621.8
+1701904560000,6.671,6.684,6.67,6.681,5747.0
+1701904620000,6.681,6.691,6.679,6.68,6764.7
+1701904680000,6.681,6.684,6.677,6.677,2284.1
+1701904740000,6.677,6.683,6.67,6.674,3607.0
+1701904800000,6.673,6.683,6.669,6.683,4027.7
+1701904860000,6.682,6.682,6.676,6.678,1488.5
+1701904920000,6.678,6.68,6.678,6.68,458.8
+1701904980000,6.681,6.684,6.678,6.683,2095.8
+1701905040000,6.684,6.686,6.667,6.668,1773.2
+1701905100000,6.668,6.673,6.653,6.657,2317.9
+1701905160000,6.656,6.666,6.651,6.659,2519.1
+1701905220000,6.659,6.659,6.651,6.651,1188.3
+1701905280000,6.651,6.656,6.64,6.642,3499.1
+1701905340000,6.643,6.647,6.642,6.647,1844.9
+1701905400000,6.646,6.659,6.644,6.659,1450.1
+1701905460000,6.657,6.659,6.64,6.643,7285.9
+1701905520000,6.643,6.652,6.641,6.652,2108.2
+1701905580000,6.653,6.653,6.638,6.649,3531.3
+1701905640000,6.649,6.665,6.649,6.662,1536.7
+1701905700000,6.662,6.662,6.642,6.657,4420.6
+1701905760000,6.656,6.656,6.637,6.637,1827.7
+1701905820000,6.637,6.647,6.636,6.64,2093.8
+1701905880000,6.641,6.642,6.631,6.631,1271.7
+1701905940000,6.632,6.641,6.632,6.639,1127.8
+1701906000000,6.639,6.639,6.621,6.622,1834.8
+1701906060000,6.623,6.626,6.616,6.623,2693.7
+1701906120000,6.624,6.642,6.624,6.642,1724.4
+1701906180000,6.642,6.655,6.641,6.652,2297.8
+1701906240000,6.653,6.656,6.645,6.654,1498.4
+1701906300000,6.654,6.672,6.652,6.666,4129.3
+1701906360000,6.666,6.684,6.666,6.67,6499.0
+1701906420000,6.67,6.673,6.656,6.667,2852.7
+1701906480000,6.667,6.671,6.66,6.67,2394.7
+1701906540000,6.669,6.672,6.664,6.664,1407.7
+1701906600000,6.664,6.67,6.66,6.664,4891.9
+1701906660000,6.665,6.668,6.66,6.66,1678.0
+1701906720000,6.659,6.667,6.653,6.659,4349.9
+1701906780000,6.659,6.659,6.647,6.647,2016.5
+1701906840000,6.645,6.645,6.622,6.636,4482.5
+1701906900000,6.636,6.638,6.628,6.636,3131.5
+1701906960000,6.637,6.645,6.634,6.645,1403.9
+1701907020000,6.645,6.65,6.64,6.646,1541.2
+1701907080000,6.645,6.654,6.643,6.654,1162.5
+1701907140000,6.655,6.661,6.649,6.65,1960.0
+1701907200000,6.651,6.68,6.651,6.68,4545.0
+1701907260000,6.679,6.687,6.676,6.676,3397.7
+1701907320000,6.676,6.676,6.66,6.66,1846.6
+1701907380000,6.659,6.664,6.643,6.65,8226.2
+1701907440000,6.649,6.66,6.641,6.655,4254.1
+1701907500000,6.655,6.679,6.651,6.675,5557.5
+1701907560000,6.676,6.677,6.662,6.673,3118.2
+1701907620000,6.673,6.674,6.66,6.665,3302.9
+1701907680000,6.664,6.664,6.639,6.645,3084.2
+1701907740000,6.642,6.66,6.642,6.66,2737.6
+1701907800000,6.663,6.664,6.64,6.642,1631.9
+1701907860000,6.64,6.652,6.636,6.646,3668.3
+1701907920000,6.646,6.65,6.63,6.636,4389.8
+1701907980000,6.633,6.648,6.63,6.631,4287.2
+1701908040000,6.631,6.635,6.628,6.635,1386.6
+1701908100000,6.631,6.648,6.628,6.644,2239.8
+1701908160000,6.644,6.661,6.64,6.659,5988.5
+1701908220000,6.658,6.665,6.65,6.665,3452.4
+1701908280000,6.665,6.666,6.655,6.655,1727.9
+1701908340000,6.655,6.664,6.655,6.662,3560.0
+1701908400000,6.664,6.673,6.653,6.653,2234.9
+1701908460000,6.652,6.67,6.651,6.669,2630.3
+1701908520000,6.667,6.679,6.664,6.678,2717.1
+1701908580000,6.678,6.687,6.676,6.687,5362.0
+1701908640000,6.688,6.698,6.688,6.698,5085.6
+1701908700000,6.698,6.7,6.688,6.697,5091.8
+1701908760000,6.695,6.699,6.693,6.695,2975.6
+1701908820000,6.694,6.701,6.693,6.701,1113.1
+1701908880000,6.7,6.71,6.699,6.706,1234.0
+1701908940000,6.705,6.708,6.704,6.708,1731.9
+1701909000000,6.708,6.726,6.705,6.722,2135.8
+1701909060000,6.723,6.736,6.721,6.726,5254.2
+1701909120000,6.727,6.728,6.712,6.715,4047.0
+1701909180000,6.716,6.72,6.702,6.702,6445.8
+1701909240000,6.702,6.709,6.699,6.704,6204.6
+1701909300000,6.705,6.714,6.705,6.712,2686.7
+1701909360000,6.712,6.724,6.709,6.721,3742.4
+1701909420000,6.721,6.726,6.716,6.716,1573.3
+1701909480000,6.716,6.724,6.709,6.721,5389.7
+1701909540000,6.719,6.72,6.711,6.714,1363.2
+1701909600000,6.714,6.714,6.706,6.713,2289.4
+1701909660000,6.713,6.718,6.712,6.718,910.5
+1701909720000,6.716,6.721,6.715,6.721,533.4
+1701909780000,6.724,6.726,6.721,6.721,1536.5
+1701909840000,6.721,6.721,6.717,6.72,1377.2
+1701909900000,6.72,6.727,6.72,6.724,1828.3
+1701909960000,6.726,6.726,6.713,6.715,1335.5
+1701910020000,6.716,6.723,6.716,6.72,523.7
+1701910080000,6.719,6.719,6.716,6.716,1530.0
+1701910140000,6.715,6.716,6.707,6.707,3115.6
+1701910200000,6.707,6.707,6.684,6.684,8807.3
+1701910260000,6.685,6.693,6.683,6.687,3333.3
+1701910320000,6.688,6.696,6.687,6.687,5426.6
+1701910380000,6.686,6.687,6.677,6.686,4445.5
+1701910440000,6.685,6.691,6.684,6.688,5026.8
+1701910500000,6.687,6.687,6.677,6.681,2672.1
+1701910560000,6.682,6.682,6.666,6.666,1398.0
+1701910620000,6.666,6.673,6.665,6.672,2318.8
+1701910680000,6.671,6.671,6.661,6.663,1908.9
+1701910740000,6.663,6.663,6.654,6.66,1764.5
+1701910800000,6.659,6.659,6.644,6.649,3436.5
+1701910860000,6.649,6.668,6.649,6.667,3151.9
+1701910920000,6.667,6.674,6.667,6.674,1124.8
+1701910980000,6.674,6.681,6.667,6.681,3450.9
+1701911040000,6.679,6.679,6.67,6.673,2167.3
+1701911100000,6.673,6.675,6.654,6.655,4608.9
+1701911160000,6.657,6.676,6.657,6.676,1834.5
+1701911220000,6.675,6.676,6.669,6.672,1181.5
+1701911280000,6.671,6.671,6.661,6.664,2159.4
+1701911340000,6.664,6.664,6.656,6.661,943.2
+1701911400000,6.661,6.669,6.66,6.661,1569.2
+1701911460000,6.661,6.662,6.654,6.658,1346.7
+1701911520000,6.658,6.665,6.656,6.662,3236.6
+1701911580000,6.662,6.665,6.661,6.663,526.0
+1701911640000,6.661,6.666,6.661,6.666,839.1
+1701911700000,6.666,6.673,6.66,6.671,1384.8
+1701911760000,6.674,6.684,6.658,6.658,3998.5
+1701911820000,6.659,6.666,6.654,6.666,3184.9
+1701911880000,6.664,6.668,6.659,6.659,2681.0
+1701911940000,6.659,6.668,6.649,6.668,2544.7
+1701912000000,6.668,6.668,6.654,6.663,3146.7
+1701912060000,6.663,6.666,6.644,6.646,3127.1
+1701912120000,6.646,6.671,6.646,6.67,6110.1
+1701912180000,6.671,6.675,6.665,6.673,3114.1
+1701912240000,6.675,6.677,6.658,6.661,2722.2
+1701912300000,6.662,6.674,6.657,6.66,3782.8
+1701912360000,6.661,6.673,6.661,6.673,1293.0
+1701912420000,6.673,6.675,6.663,6.669,1821.2
+1701912480000,6.669,6.672,6.664,6.664,499.5
+1701912540000,6.663,6.666,6.659,6.661,1415.0
+1701912600000,6.662,6.675,6.662,6.675,1780.8
+1701912660000,6.675,6.679,6.661,6.662,1558.5
+1701912720000,6.662,6.662,6.639,6.642,2089.4
+1701912780000,6.641,6.648,6.637,6.637,6246.4
+1701912840000,6.637,6.64,6.633,6.637,1429.0
+1701912900000,6.636,6.636,6.623,6.626,3531.2
+1701912960000,6.623,6.623,6.611,6.615,4311.2
+1701913020000,6.615,6.641,6.613,6.641,3286.0
+1701913080000,6.64,6.642,6.635,6.637,3095.9
+1701913140000,6.637,6.643,6.636,6.637,2048.6
+1701913200000,6.636,6.638,6.631,6.634,2287.2
+1701913260000,6.632,6.648,6.632,6.648,2581.8
+1701913320000,6.647,6.652,6.647,6.648,1374.8
+1701913380000,6.647,6.652,6.642,6.65,1540.6
+1701913440000,6.65,6.65,6.645,6.647,871.5
+1701913500000,6.647,6.663,6.645,6.654,1788.5
+1701913560000,6.654,6.662,6.648,6.651,2310.9
+1701913620000,6.652,6.653,6.633,6.636,2321.4
+1701913680000,6.636,6.64,6.634,6.64,866.6
+1701913740000,6.641,6.648,6.641,6.648,683.8
+1701913800000,6.649,6.657,6.645,6.648,1695.3
+1701913860000,6.649,6.666,6.649,6.664,2795.2
+1701913920000,6.663,6.666,6.658,6.666,3427.0
+1701913980000,6.665,6.674,6.657,6.672,4840.9
+1701914040000,6.672,6.683,6.672,6.68,2295.8
+1701914100000,6.68,6.696,6.68,6.691,5455.2
+1701914160000,6.691,6.694,6.686,6.69,3162.1
+1701914220000,6.688,6.688,6.678,6.678,1913.5
+1701914280000,6.677,6.685,6.672,6.672,2829.4
+1701914340000,6.672,6.672,6.66,6.667,2118.4
+1701914400000,6.668,6.674,6.666,6.666,1803.5
+1701914460000,6.667,6.669,6.66,6.662,4370.2
+1701914520000,6.663,6.673,6.663,6.665,1805.0
+1701914580000,6.665,6.676,6.664,6.675,1439.2
+1701914640000,6.675,6.676,6.667,6.668,2040.1
+1701914700000,6.668,6.672,6.663,6.667,1199.7
+1701914760000,6.667,6.667,6.657,6.657,1652.3
+1701914820000,6.656,6.66,6.656,6.659,411.4
+1701914880000,6.658,6.663,6.657,6.663,521.7
+1701914940000,6.663,6.663,6.658,6.659,399.0
+1701915000000,6.658,6.658,6.644,6.644,818.5
+1701915060000,6.644,6.65,6.638,6.647,4667.9
+1701915120000,6.647,6.651,6.64,6.645,3126.8
+1701915180000,6.646,6.646,6.641,6.641,302.8
+1701915240000,6.641,6.645,6.64,6.644,1143.4
+1701915300000,6.644,6.661,6.64,6.66,3584.3
+1701915360000,6.661,6.662,6.656,6.658,1464.3
+1701915420000,6.657,6.664,6.656,6.662,2251.7
+1701915480000,6.661,6.662,6.657,6.662,652.4
+1701915540000,6.661,6.664,6.653,6.653,3609.8
+1701915600000,6.653,6.666,6.653,6.662,1431.5
+1701915660000,6.66,6.66,6.649,6.65,1022.4
+1701915720000,6.651,6.654,6.645,6.645,1048.8
+1701915780000,6.645,6.645,6.637,6.643,3800.7
+1701915840000,6.645,6.652,6.645,6.649,1860.0
+1701915900000,6.648,6.653,6.643,6.643,1148.6
+1701915960000,6.642,6.646,6.637,6.644,2169.4
+1701916020000,6.643,6.65,6.643,6.65,983.8
+1701916080000,6.651,6.663,6.651,6.661,1158.2
+1701916140000,6.662,6.667,6.662,6.662,492.2
+1701916200000,6.662,6.665,6.656,6.658,899.5
+1701916260000,6.658,6.666,6.656,6.662,628.4
+1701916320000,6.661,6.662,6.657,6.66,1384.8
+1701916380000,6.659,6.659,6.648,6.648,711.4
+1701916440000,6.647,6.661,6.646,6.659,3716.0
+1701916500000,6.657,6.659,6.648,6.648,1086.7
+1701916560000,6.649,6.657,6.649,6.657,441.8
+1701916620000,6.658,6.669,6.654,6.667,2975.1
+1701916680000,6.667,6.674,6.662,6.666,2631.6
+1701916740000,6.667,6.667,6.66,6.662,2279.8
+1701916800000,6.662,6.662,6.648,6.65,2278.4
+1701916860000,6.651,6.662,6.651,6.662,1042.2
+1701916920000,6.661,6.665,6.657,6.662,494.1
+1701916980000,6.662,6.663,6.659,6.663,433.6
+1701917040000,6.665,6.665,6.658,6.66,801.8
+1701917100000,6.66,6.66,6.647,6.653,986.7
+1701917160000,6.654,6.657,6.649,6.649,859.1
+1701917220000,6.647,6.648,6.64,6.64,1002.2
+1701917280000,6.639,6.654,6.639,6.649,2129.7
+1701917340000,6.649,6.666,6.649,6.666,1067.6
+1701917400000,6.664,6.664,6.651,6.659,1591.8
+1701917460000,6.658,6.658,6.643,6.644,1860.1
+1701917520000,6.644,6.659,6.644,6.644,4295.4
+1701917580000,6.643,6.643,6.632,6.633,5232.6
+1701917640000,6.632,6.637,6.632,6.637,1010.5
+1701917700000,6.636,6.637,6.633,6.635,1759.4
+1701917760000,6.638,6.642,6.632,6.638,1060.3
+1701917820000,6.637,6.64,6.634,6.639,1103.7
+1701917880000,6.64,6.641,6.628,6.635,2362.5
+1701917940000,6.636,6.648,6.636,6.647,2171.6
+1701918000000,6.648,6.648,6.637,6.638,1966.7
+1701918060000,6.639,6.646,6.632,6.638,3241.7
+1701918120000,6.639,6.639,6.634,6.638,713.7
+1701918180000,6.636,6.637,6.635,6.637,433.6
+1701918240000,6.636,6.636,6.623,6.624,1079.5
+1701918300000,6.624,6.624,6.616,6.618,2370.3
+1701918360000,6.617,6.617,6.61,6.612,2418.7
+1701918420000,6.611,6.615,6.604,6.608,2991.7
+1701918480000,6.608,6.612,6.608,6.608,3503.6
+1701918540000,6.608,6.61,6.6,6.605,12338.0
+1701918600000,6.603,6.604,6.586,6.591,3757.6
+1701918660000,6.591,6.601,6.589,6.599,5685.4
+1701918720000,6.598,6.607,6.598,6.604,3022.6
+1701918780000,6.604,6.616,6.604,6.616,1823.5
+1701918840000,6.616,6.619,6.61,6.614,5348.6
+1701918900000,6.617,6.644,6.617,6.643,5353.8
+1701918960000,6.644,6.647,6.63,6.632,3181.2
+1701919020000,6.632,6.632,6.622,6.622,2152.6
+1701919080000,6.622,6.624,6.611,6.62,9395.7
+1701919140000,6.621,6.623,6.617,6.617,652.9
+1701919200000,6.616,6.627,6.614,6.627,1691.2
+1701919260000,6.627,6.629,6.624,6.624,842.9
+1701919320000,6.623,6.628,6.622,6.627,788.6
+1701919380000,6.627,6.634,6.624,6.634,1442.3
+1701919440000,6.634,6.634,6.62,6.626,1769.5
+1701919500000,6.626,6.628,6.616,6.617,2216.9
+1701919560000,6.616,6.616,6.608,6.608,1221.8
+1701919620000,6.608,6.611,6.606,6.61,957.7
+1701919680000,6.61,6.614,6.61,6.613,603.8
+1701919740000,6.613,6.621,6.611,6.617,2429.3
+1701919800000,6.617,6.624,6.615,6.623,1098.9
+1701919860000,6.623,6.626,6.608,6.623,2163.7
+1701919920000,6.623,6.657,6.623,6.651,22851.6
+1701919980000,6.651,6.655,6.646,6.646,2938.5
+1701920040000,6.645,6.647,6.64,6.647,4673.9
+1701920100000,6.647,6.65,6.636,6.642,1629.4
+1701920160000,6.643,6.647,6.635,6.642,1638.5
+1701920220000,6.642,6.644,6.638,6.641,597.2
+1701920280000,6.641,6.644,6.638,6.638,431.1
+1701920340000,6.64,6.646,6.639,6.644,1092.9
+1701920400000,6.646,6.652,6.643,6.652,1021.1
+1701920460000,6.652,6.652,6.643,6.643,1368.8
+1701920520000,6.643,6.643,6.639,6.641,2125.6
+1701920580000,6.642,6.647,6.642,6.646,636.5
+1701920640000,6.646,6.647,6.64,6.642,1809.1
+1701920700000,6.643,6.647,6.643,6.647,789.3
+1701920760000,6.648,6.656,6.648,6.65,1123.4
+1701920820000,6.649,6.659,6.648,6.656,528.1
+1701920880000,6.654,6.659,6.652,6.656,1205.6
+1701920940000,6.656,6.66,6.65,6.651,2346.3
+1701921000000,6.65,6.664,6.65,6.658,1335.4
+1701921060000,6.659,6.661,6.656,6.657,675.7
+1701921120000,6.657,6.657,6.647,6.651,2980.3
+1701921180000,6.651,6.658,6.651,6.657,4180.8
+1701921240000,6.658,6.658,6.652,6.654,568.6
+1701921300000,6.654,6.661,6.654,6.66,801.5
+1701921360000,6.66,6.662,6.655,6.655,1591.6
+1701921420000,6.655,6.662,6.655,6.662,716.1
+1701921480000,6.663,6.664,6.659,6.662,1022.5
+1701921540000,6.663,6.665,6.662,6.664,789.5
+1701921600000,6.663,6.663,6.651,6.652,1614.6
+1701921660000,6.654,6.657,6.638,6.649,14714.0
+1701921720000,6.649,6.649,6.642,6.646,1418.6
+1701921780000,6.646,6.652,6.646,6.65,1322.8
+1701921840000,6.649,6.653,6.645,6.652,1441.3
+1701921900000,6.652,6.673,6.652,6.672,2140.6
+1701921960000,6.671,6.678,6.669,6.669,3383.6
+1701922020000,6.669,6.685,6.669,6.685,2958.5
+1701922080000,6.684,6.686,6.68,6.685,3698.0
+1701922140000,6.685,6.687,6.674,6.681,5139.8
+1701922200000,6.681,6.692,6.677,6.684,3233.0
+1701922260000,6.684,6.685,6.677,6.685,2302.8
+1701922320000,6.685,6.687,6.681,6.684,1635.9
+1701922380000,6.684,6.691,6.681,6.681,4384.0
+1701922440000,6.682,6.689,6.68,6.689,2258.3
+1701922500000,6.688,6.689,6.682,6.686,1055.8
+1701922560000,6.686,6.686,6.674,6.678,3212.3
+1701922620000,6.679,6.68,6.671,6.673,1914.0
+1701922680000,6.674,6.681,6.674,6.677,2082.7
+1701922740000,6.677,6.677,6.672,6.675,1938.4
+1701922800000,6.677,6.682,6.665,6.665,5037.0
+1701922860000,6.666,6.679,6.666,6.679,1331.7
+1701922920000,6.681,6.684,6.676,6.678,1174.0
+1701922980000,6.677,6.677,6.674,6.677,2882.6
+1701923040000,6.677,6.677,6.672,6.676,1456.6
+1701923100000,6.677,6.681,6.676,6.676,776.2
+1701923160000,6.675,6.679,6.673,6.679,440.7
+1701923220000,6.681,6.694,6.681,6.691,1800.7
+1701923280000,6.69,6.69,6.685,6.687,1571.5
+1701923340000,6.687,6.694,6.681,6.694,2336.3
+1701923400000,6.693,6.696,6.686,6.694,1947.9
+1701923460000,6.694,6.704,6.691,6.698,4539.7
+1701923520000,6.698,6.699,6.689,6.698,1985.8
+1701923580000,6.698,6.698,6.695,6.697,812.2
+1701923640000,6.697,6.712,6.694,6.712,8358.2
+1701923700000,6.711,6.716,6.707,6.715,2679.0
+1701923760000,6.715,6.718,6.711,6.716,1574.9
+1701923820000,6.715,6.724,6.715,6.719,5334.1
+1701923880000,6.72,6.723,6.718,6.721,2011.4
+1701923940000,6.722,6.728,6.721,6.727,1253.9
+1701924000000,6.728,6.734,6.727,6.732,1923.1
+1701924060000,6.733,6.736,6.73,6.735,3219.2
+1701924120000,6.736,6.737,6.732,6.737,1955.6
+1701924180000,6.738,6.747,6.738,6.746,5192.8
+1701924240000,6.746,6.76,6.744,6.754,7298.1
+1701924300000,6.754,6.754,6.745,6.751,3621.2
+1701924360000,6.75,6.751,6.726,6.727,6496.2
+1701924420000,6.728,6.749,6.728,6.742,3559.4
+1701924480000,6.741,6.741,6.732,6.74,3191.7
+1701924540000,6.738,6.741,6.733,6.741,1274.0
+1701924600000,6.741,6.758,6.74,6.755,3125.3
+1701924660000,6.754,6.756,6.749,6.756,3320.6
+1701924720000,6.756,6.756,6.752,6.755,5256.1
+1701924780000,6.756,6.764,6.744,6.745,11297.8
+1701924840000,6.746,6.755,6.746,6.751,5985.5
+1701924900000,6.75,6.75,6.745,6.745,2242.6
+1701924960000,6.744,6.752,6.739,6.749,1503.4
+1701925020000,6.75,6.757,6.745,6.746,2861.5
+1701925080000,6.746,6.746,6.734,6.735,1953.1
+1701925140000,6.736,6.739,6.734,6.738,2056.6
+1701925200000,6.739,6.744,6.732,6.735,4580.5
+1701925260000,6.735,6.735,6.73,6.733,1778.7
+1701925320000,6.733,6.742,6.726,6.739,2824.7
+1701925380000,6.739,6.749,6.739,6.747,2076.6
+1701925440000,6.748,6.767,6.748,6.765,4519.5
+1701925500000,6.766,6.767,6.762,6.763,4406.1
+1701925560000,6.763,6.769,6.763,6.765,2915.2
+1701925620000,6.766,6.774,6.765,6.773,3968.7
+1701925680000,6.773,6.775,6.763,6.768,21686.2
+1701925740000,6.768,6.771,6.764,6.769,4735.6
+1701925800000,6.771,6.775,6.769,6.77,1098.6
+1701925860000,6.771,6.775,6.77,6.775,2462.8
+1701925920000,6.774,6.796,6.772,6.787,20512.8
+1701925980000,6.788,6.813,6.787,6.805,12327.9
+1701926040000,6.805,6.807,6.792,6.797,6373.1
+1701926100000,6.796,6.803,6.792,6.794,5034.1
+1701926160000,6.793,6.796,6.782,6.786,5220.3
+1701926220000,6.785,6.785,6.771,6.774,4722.4
+1701926280000,6.774,6.792,6.772,6.79,2347.3
+1701926340000,6.788,6.789,6.783,6.786,4054.6
+1701926400000,6.785,6.786,6.78,6.784,1450.6
+1701926460000,6.785,6.792,6.782,6.792,5017.4
+1701926520000,6.793,6.8,6.793,6.797,4173.4
+1701926580000,6.796,6.8,6.79,6.791,4247.1
+1701926640000,6.792,6.799,6.792,6.796,2566.5
+1701926700000,6.797,6.803,6.792,6.792,2114.7
+1701926760000,6.793,6.794,6.791,6.793,1092.3
+1701926820000,6.793,6.804,6.793,6.797,1860.1
+1701926880000,6.798,6.809,6.798,6.806,2313.1
+1701926940000,6.806,6.811,6.801,6.809,2447.1
+1701927000000,6.807,6.807,6.796,6.796,2746.5
+1701927060000,6.796,6.796,6.786,6.786,3517.2
+1701927120000,6.788,6.796,6.788,6.792,3538.9
+1701927180000,6.791,6.802,6.791,6.801,1510.0
+1701927240000,6.801,6.809,6.801,6.806,2727.9
+1701927300000,6.806,6.809,6.805,6.806,1319.7
+1701927360000,6.806,6.807,6.8,6.801,1742.2
+1701927420000,6.801,6.806,6.798,6.8,2951.8
+1701927480000,6.801,6.807,6.8,6.806,2039.3
+1701927540000,6.806,6.811,6.805,6.81,1877.6
+1701927600000,6.809,6.812,6.805,6.807,2111.9
+1701927660000,6.807,6.821,6.805,6.812,8223.3
+1701927720000,6.815,6.827,6.812,6.825,9896.2
+1701927780000,6.824,6.824,6.815,6.815,2320.7
+1701927840000,6.815,6.816,6.806,6.808,2214.8
+1701927900000,6.808,6.809,6.802,6.803,2760.3
+1701927960000,6.803,6.808,6.797,6.8,3111.1
+1701928020000,6.799,6.803,6.796,6.8,2745.4
+1701928080000,6.8,6.8,6.795,6.795,6735.3
+1701928140000,6.794,6.794,6.789,6.79,2601.7
+1701928200000,6.791,6.797,6.782,6.782,4293.8
+1701928260000,6.782,6.793,6.781,6.793,2335.1
+1701928320000,6.792,6.814,6.792,6.813,4765.4
+1701928380000,6.811,6.815,6.81,6.815,2832.1
+1701928440000,6.815,6.817,6.805,6.805,2180.4
+1701928500000,6.805,6.81,6.801,6.801,2400.5
+1701928560000,6.8,6.811,6.795,6.8,3834.5
+1701928620000,6.799,6.805,6.798,6.802,1584.9
+1701928680000,6.803,6.803,6.797,6.798,564.2
+1701928740000,6.798,6.803,6.79,6.791,2352.6
+1701928800000,6.792,6.799,6.791,6.797,1919.7
+1701928860000,6.798,6.799,6.786,6.786,1910.1
+1701928920000,6.785,6.79,6.781,6.781,3132.3
+1701928980000,6.782,6.783,6.763,6.781,8812.8
+1701929040000,6.781,6.783,6.774,6.783,4665.2
+1701929100000,6.782,6.782,6.756,6.758,11694.9
+1701929160000,6.76,6.769,6.756,6.764,6180.9
+1701929220000,6.763,6.764,6.753,6.764,4981.3
+1701929280000,6.765,6.77,6.757,6.77,5469.9
+1701929340000,6.771,6.773,6.768,6.773,3201.6
+1701929400000,6.773,6.776,6.768,6.77,4068.8
+1701929460000,6.77,6.778,6.77,6.777,1973.8
+1701929520000,6.777,6.786,6.776,6.784,3957.0
+1701929580000,6.783,6.783,6.762,6.769,10375.8
+1701929640000,6.77,6.779,6.767,6.775,2873.5
+1701929700000,6.775,6.778,6.773,6.775,1976.0
+1701929760000,6.776,6.783,6.773,6.783,1515.9
+1701929820000,6.783,6.796,6.781,6.796,1755.2
+1701929880000,6.796,6.797,6.778,6.78,2267.0
+1701929940000,6.781,6.782,6.77,6.77,3075.8
+1701930000000,6.769,6.775,6.763,6.763,2792.8
+1701930060000,6.765,6.766,6.749,6.75,4799.4
+1701930120000,6.751,6.759,6.751,6.757,4194.7
+1701930180000,6.758,6.766,6.757,6.766,3642.7
+1701930240000,6.767,6.771,6.739,6.748,16686.0
+1701930300000,6.748,6.762,6.744,6.76,10597.2
+1701930360000,6.76,6.77,6.751,6.77,10540.8
+1701930420000,6.77,6.775,6.768,6.77,2614.9
+1701930480000,6.772,6.775,6.76,6.764,2833.5
+1701930540000,6.765,6.768,6.763,6.765,2383.0
+1701930600000,6.765,6.775,6.765,6.775,1361.1
+1701930660000,6.774,6.775,6.768,6.774,2535.7
+1701930720000,6.775,6.788,6.77,6.783,4200.7
+1701930780000,6.784,6.786,6.768,6.78,20250.6
+1701930840000,6.78,6.781,6.769,6.771,2776.9
+1701930900000,6.773,6.773,6.754,6.766,3705.7
+1701930960000,6.766,6.773,6.762,6.764,3850.3
+1701931020000,6.765,6.77,6.76,6.766,4112.2
+1701931080000,6.766,6.786,6.764,6.784,4498.5
+1701931140000,6.786,6.805,6.786,6.803,4887.0
+1701931200000,6.803,6.82,6.803,6.817,3938.1
+1701931260000,6.818,6.826,6.808,6.81,5662.6
+1701931320000,6.811,6.819,6.808,6.817,2201.3
+1701931380000,6.817,6.822,6.801,6.801,4192.0
+1701931440000,6.801,6.806,6.793,6.803,5084.1
+1701931500000,6.803,6.829,6.803,6.818,12934.4
+1701931560000,6.818,6.827,6.801,6.815,13347.7
+1701931620000,6.813,6.846,6.813,6.838,14013.5
+1701931680000,6.836,6.85,6.828,6.828,14078.6
+1701931740000,6.829,6.847,6.829,6.839,7496.7
+1701931800000,6.839,6.839,6.814,6.818,8129.4
+1701931860000,6.817,6.824,6.808,6.808,5481.9
+1701931920000,6.807,6.809,6.79,6.804,5712.3
+1701931980000,6.806,6.813,6.786,6.81,14087.8
+1701932040000,6.81,6.816,6.804,6.808,5550.6
+1701932100000,6.808,6.826,6.806,6.824,3930.7
+1701932160000,6.822,6.832,6.822,6.824,1832.5
+1701932220000,6.824,6.828,6.814,6.814,1579.0
+1701932280000,6.814,6.824,6.805,6.817,4954.4
+1701932340000,6.817,6.818,6.809,6.814,1709.8
+1701932400000,6.815,6.843,6.811,6.843,5408.0
+1701932460000,6.843,6.855,6.835,6.849,10408.4
+1701932520000,6.847,6.847,6.828,6.828,3356.9
+1701932580000,6.828,6.841,6.826,6.83,3726.4
+1701932640000,6.83,6.835,6.826,6.832,4613.2
+1701932700000,6.83,6.83,6.816,6.816,1460.3
+1701932760000,6.816,6.816,6.8,6.802,3185.2
+1701932820000,6.803,6.804,6.793,6.799,6336.7
+1701932880000,6.799,6.823,6.799,6.823,4297.0
+1701932940000,6.822,6.828,6.808,6.811,13342.0
+1701933000000,6.811,6.828,6.811,6.823,3385.5
+1701933060000,6.822,6.847,6.82,6.847,3381.6
+1701933120000,6.847,6.85,6.836,6.845,3787.3
+1701933180000,6.844,6.844,6.838,6.838,6287.8
+1701933240000,6.838,6.844,6.836,6.841,4714.6
+1701933300000,6.842,6.848,6.84,6.848,4336.9
+1701933360000,6.849,6.853,6.843,6.85,5236.9
+1701933420000,6.849,6.853,6.838,6.846,2391.4
+1701933480000,6.846,6.851,6.843,6.85,1532.0
+1701933540000,6.852,6.852,6.831,6.832,3867.3
+1701933600000,6.832,6.836,6.826,6.833,1502.9
+1701933660000,6.833,6.843,6.826,6.843,1915.1
+1701933720000,6.843,6.844,6.833,6.833,1375.1
+1701933780000,6.833,6.833,6.829,6.829,2296.3
+1701933840000,6.829,6.829,6.815,6.815,3147.9
+1701933900000,6.816,6.833,6.816,6.829,2371.6
+1701933960000,6.828,6.828,6.82,6.823,1015.2
+1701934020000,6.823,6.826,6.82,6.82,968.9
+1701934080000,6.82,6.822,6.814,6.822,2048.4
+1701934140000,6.823,6.83,6.822,6.822,2686.3
+1701934200000,6.821,6.822,6.811,6.815,2217.9
+1701934260000,6.816,6.825,6.81,6.82,2306.9
+1701934320000,6.82,6.828,6.82,6.822,1846.6
+1701934380000,6.822,6.823,6.804,6.812,3381.0
+1701934440000,6.813,6.816,6.8,6.801,7630.9
+1701934500000,6.802,6.813,6.799,6.808,6048.3
+1701934560000,6.807,6.827,6.802,6.827,1992.2
+1701934620000,6.827,6.827,6.816,6.817,1125.8
+1701934680000,6.817,6.821,6.815,6.815,926.5
+1701934740000,6.816,6.816,6.812,6.812,908.8
+1701934800000,6.812,6.82,6.811,6.82,949.8
+1701934860000,6.821,6.835,6.821,6.833,2546.8
+1701934920000,6.834,6.834,6.818,6.82,3038.6
+1701934980000,6.82,6.853,6.82,6.848,9162.9
+1701935040000,6.847,6.847,6.816,6.829,12731.7
+1701935100000,6.829,6.838,6.825,6.837,3302.9
+1701935160000,6.836,6.842,6.833,6.838,1671.8
+1701935220000,6.839,6.839,6.832,6.832,592.9
+1701935280000,6.831,6.831,6.82,6.826,2209.0
+1701935340000,6.826,6.832,6.822,6.83,1566.2
+1701935400000,6.829,6.833,6.82,6.829,2300.8
+1701935460000,6.83,6.834,6.824,6.827,673.9
+1701935520000,6.827,6.841,6.827,6.836,2646.8
+1701935580000,6.836,6.836,6.825,6.834,3059.7
+1701935640000,6.835,6.837,6.832,6.832,2145.7
+1701935700000,6.834,6.84,6.829,6.84,1713.3
+1701935760000,6.84,6.84,6.809,6.815,11051.8
+1701935820000,6.816,6.818,6.81,6.811,978.9
+1701935880000,6.811,6.817,6.79,6.793,6741.4
+1701935940000,6.794,6.808,6.794,6.799,3252.9
+1701936000000,6.798,6.815,6.798,6.814,2413.9
+1701936060000,6.813,6.814,6.805,6.806,1899.8
+1701936120000,6.807,6.809,6.786,6.8,10773.0
+1701936180000,6.798,6.802,6.79,6.802,4099.1
+1701936240000,6.803,6.816,6.803,6.816,2261.9
+1701936300000,6.816,6.826,6.816,6.826,2482.4
+1701936360000,6.827,6.841,6.825,6.836,7028.4
+1701936420000,6.836,6.84,6.833,6.837,4139.8
+1701936480000,6.837,6.837,6.829,6.835,3282.6
+1701936540000,6.835,6.839,6.811,6.819,6262.3
+1701936600000,6.817,6.831,6.816,6.831,2145.0
+1701936660000,6.831,6.831,6.824,6.826,1747.4
+1701936720000,6.825,6.825,6.801,6.805,4168.0
+1701936780000,6.807,6.81,6.798,6.801,3570.3
+1701936840000,6.8,6.801,6.774,6.777,3049.1
+1701936900000,6.777,6.777,6.734,6.752,26159.5
+1701936960000,6.753,6.756,6.736,6.756,8975.6
+1701937020000,6.756,6.777,6.749,6.776,6322.7
+1701937080000,6.777,6.789,6.773,6.78,5781.7
+1701937140000,6.781,6.789,6.773,6.778,5833.1
+1701937200000,6.779,6.795,6.764,6.772,5907.7
+1701937260000,6.773,6.773,6.75,6.762,4339.1
+1701937320000,6.761,6.761,6.735,6.745,9037.3
+1701937380000,6.745,6.757,6.707,6.757,20557.7
+1701937440000,6.757,6.757,6.72,6.739,9069.6
+1701937500000,6.738,6.746,6.719,6.746,7537.5
+1701937560000,6.746,6.767,6.746,6.767,1469.8
+1701937620000,6.767,6.772,6.749,6.757,5465.5
+1701937680000,6.756,6.756,6.723,6.736,6012.7
+1701937740000,6.735,6.744,6.73,6.737,2460.0
+1701937800000,6.738,6.739,6.717,6.723,4946.2
+1701937860000,6.723,6.733,6.709,6.717,4832.5
+1701937920000,6.717,6.747,6.713,6.743,7440.2
+1701937980000,6.743,6.779,6.743,6.771,16449.3
+1701938040000,6.773,6.799,6.773,6.794,18957.4
+1701938100000,6.793,6.799,6.766,6.795,9415.2
+1701938160000,6.794,6.8,6.792,6.795,3013.3
+1701938220000,6.797,6.807,6.794,6.807,3403.0
+1701938280000,6.807,6.825,6.807,6.822,6340.3
+1701938340000,6.822,6.825,6.812,6.812,4437.7
+1701938400000,6.813,6.822,6.801,6.817,4368.6
+1701938460000,6.818,6.821,6.797,6.805,4730.3
+1701938520000,6.804,6.813,6.802,6.813,1939.2
+1701938580000,6.812,6.819,6.807,6.808,3474.8
+1701938640000,6.809,6.812,6.805,6.807,1281.3
+1701938700000,6.807,6.821,6.806,6.818,2573.9
+1701938760000,6.818,6.828,6.81,6.81,3053.4
+1701938820000,6.81,6.813,6.785,6.789,5446.8
+1701938880000,6.79,6.801,6.771,6.776,4571.0
+1701938940000,6.775,6.783,6.77,6.776,3399.5
+1701939000000,6.776,6.776,6.759,6.761,1530.2
+1701939060000,6.761,6.765,6.745,6.749,3598.8
+1701939120000,6.747,6.755,6.732,6.754,6320.0
+1701939180000,6.754,6.781,6.75,6.778,5774.9
+1701939240000,6.779,6.782,6.751,6.762,5236.0
+1701939300000,6.763,6.774,6.743,6.743,2386.1
+1701939360000,6.742,6.748,6.735,6.746,4862.8
+1701939420000,6.747,6.75,6.744,6.749,2130.6
+1701939480000,6.75,6.766,6.749,6.759,4802.4
+1701939540000,6.759,6.759,6.732,6.752,6795.5
+1701939600000,6.752,6.755,6.72,6.734,14888.9
+1701939660000,6.736,6.742,6.688,6.709,17770.9
+1701939720000,6.708,6.726,6.701,6.722,6236.3
+1701939780000,6.721,6.732,6.719,6.732,4968.9
+1701939840000,6.732,6.733,6.692,6.697,8797.7
+1701939900000,6.696,6.702,6.689,6.693,3806.4
+1701939960000,6.692,6.692,6.66,6.661,10233.7
+1701940020000,6.661,6.689,6.648,6.684,18011.2
+1701940080000,6.682,6.704,6.677,6.7,3810.0
+1701940140000,6.702,6.714,6.682,6.695,12188.7
+1701940200000,6.696,6.702,6.669,6.7,8498.1
+1701940260000,6.699,6.705,6.669,6.674,3647.5
+1701940320000,6.675,6.692,6.673,6.687,6309.1
+1701940380000,6.688,6.688,6.642,6.646,13503.8
+1701940440000,6.647,6.657,6.632,6.645,13261.0
+1701940500000,6.644,6.653,6.62,6.624,6903.7
+1701940560000,6.622,6.65,6.609,6.632,18506.3
+1701940620000,6.632,6.651,6.602,6.608,17556.5
+1701940680000,6.609,6.618,6.586,6.609,40243.1
+1701940740000,6.61,6.63,6.608,6.615,14543.0
+1701940800000,6.616,6.656,6.607,6.654,9529.5
+1701940860000,6.651,6.658,6.63,6.632,10445.0
+1701940920000,6.632,6.638,6.611,6.611,3710.1
+1701940980000,6.611,6.611,6.591,6.591,14729.9
+1701941040000,6.592,6.602,6.579,6.583,18116.0
+1701941100000,6.584,6.587,6.519,6.537,62461.9
+1701941160000,6.538,6.543,6.487,6.54,85950.7
+1701941220000,6.538,6.541,6.47,6.488,88421.2
+1701941280000,6.486,6.523,6.478,6.517,23926.9
+1701941340000,6.517,6.536,6.51,6.534,7964.8
+1701941400000,6.534,6.556,6.516,6.555,17044.2
+1701941460000,6.554,6.576,6.551,6.568,24335.2
+1701941520000,6.567,6.577,6.558,6.571,20374.9
+1701941580000,6.57,6.583,6.563,6.569,9483.4
+1701941640000,6.568,6.576,6.567,6.574,6785.5
+1701941700000,6.573,6.597,6.569,6.594,10111.4
+1701941760000,6.593,6.602,6.589,6.592,13817.8
+1701941820000,6.593,6.602,6.59,6.596,11822.1
+1701941880000,6.596,6.597,6.569,6.582,9021.8
+1701941940000,6.58,6.595,6.578,6.584,4472.8
+1701942000000,6.584,6.606,6.584,6.601,4436.2
+1701942060000,6.6,6.614,6.591,6.61,7004.9
+1701942120000,6.608,6.626,6.608,6.622,6836.2
+1701942180000,6.621,6.624,6.613,6.621,4381.2
+1701942240000,6.621,6.627,6.617,6.621,7577.1
+1701942300000,6.62,6.643,6.611,6.64,9599.1
+1701942360000,6.641,6.655,6.64,6.655,5175.0
+1701942420000,6.654,6.669,6.652,6.668,8502.0
+1701942480000,6.668,6.682,6.666,6.668,10177.3
+1701942540000,6.667,6.68,6.664,6.674,6788.9
+1701942600000,6.674,6.694,6.674,6.689,10652.1
+1701942660000,6.689,6.689,6.665,6.668,6116.3
+1701942720000,6.667,6.669,6.647,6.654,6307.3
+1701942780000,6.655,6.662,6.65,6.656,8010.6
+1701942840000,6.655,6.665,6.649,6.659,8680.8
+1701942900000,6.658,6.667,6.652,6.662,3897.9
+1701942960000,6.662,6.675,6.646,6.646,8997.8
+1701943020000,6.646,6.651,6.635,6.641,8187.0
+1701943080000,6.64,6.648,6.637,6.647,2752.9
+1701943140000,6.646,6.646,6.635,6.642,1302.8
+1701943200000,6.64,6.664,6.634,6.664,3619.7
+1701943260000,6.664,6.674,6.655,6.674,8624.3
+1701943320000,6.674,6.676,6.638,6.639,10087.9
+1701943380000,6.64,6.648,6.639,6.639,2642.0
+1701943440000,6.639,6.639,6.626,6.629,4104.3
+1701943500000,6.628,6.64,6.621,6.634,7368.5
+1701943560000,6.634,6.634,6.612,6.612,4625.4
+1701943620000,6.611,6.616,6.61,6.614,4611.2
+1701943680000,6.615,6.643,6.61,6.637,6101.8
+1701943740000,6.636,6.654,6.633,6.653,4608.3
+1701943800000,6.653,6.657,6.638,6.65,2980.9
+1701943860000,6.649,6.653,6.638,6.645,5030.2
+1701943920000,6.648,6.648,6.637,6.642,1301.2
+1701943980000,6.643,6.648,6.634,6.634,2722.2
+1701944040000,6.636,6.643,6.628,6.628,3310.2
+1701944100000,6.629,6.659,6.628,6.653,4530.0
+1701944160000,6.653,6.657,6.639,6.641,5383.8
+1701944220000,6.642,6.66,6.641,6.658,1393.0
+1701944280000,6.659,6.66,6.638,6.639,2796.3
+1701944340000,6.638,6.638,6.622,6.623,3086.8
+1701944400000,6.625,6.63,6.619,6.619,4745.4
+1701944460000,6.619,6.62,6.606,6.617,8120.2
+1701944520000,6.616,6.624,6.608,6.62,3239.2
+1701944580000,6.619,6.636,6.618,6.627,3641.6
+1701944640000,6.629,6.636,6.614,6.619,3900.7
+1701944700000,6.621,6.639,6.621,6.639,4468.2
+1701944760000,6.638,6.653,6.637,6.65,3542.5
+1701944820000,6.649,6.664,6.649,6.664,2320.2
+1701944880000,6.664,6.668,6.658,6.662,4816.6
+1701944940000,6.66,6.66,6.645,6.649,2628.8
+1701945000000,6.647,6.655,6.64,6.647,6326.9
+1701945060000,6.647,6.677,6.644,6.672,7724.3
+1701945120000,6.672,6.688,6.671,6.688,4974.3
+1701945180000,6.687,6.697,6.68,6.692,6501.1
+1701945240000,6.694,6.698,6.685,6.694,5833.5
+1701945300000,6.695,6.699,6.683,6.69,4520.4
+1701945360000,6.69,6.708,6.69,6.7,3135.0
+1701945420000,6.701,6.703,6.688,6.695,5557.8
+1701945480000,6.696,6.696,6.681,6.689,5890.7
+1701945540000,6.689,6.689,6.671,6.676,2752.7
+1701945600000,6.677,6.688,6.675,6.687,2058.9
+1701945660000,6.685,6.685,6.676,6.68,2024.8
+1701945720000,6.679,6.689,6.677,6.688,1892.1
+1701945780000,6.686,6.688,6.677,6.679,4774.3
+1701945840000,6.677,6.682,6.666,6.674,7320.7
+1701945900000,6.676,6.678,6.662,6.664,2759.6
+1701945960000,6.664,6.665,6.642,6.651,11244.2
+1701946020000,6.649,6.664,6.649,6.656,15729.6
+1701946080000,6.657,6.663,6.652,6.657,1252.0
+1701946140000,6.656,6.656,6.646,6.652,1568.6
+1701946200000,6.651,6.659,6.641,6.656,11421.2
+1701946260000,6.656,6.667,6.656,6.663,4986.1
+1701946320000,6.664,6.668,6.656,6.656,3109.7
+1701946380000,6.657,6.66,6.64,6.64,1860.9
+1701946440000,6.639,6.639,6.624,6.628,4265.0
+1701946500000,6.629,6.64,6.625,6.633,5371.2
+1701946560000,6.632,6.642,6.628,6.633,4787.4
+1701946620000,6.635,6.64,6.634,6.637,2149.4
+1701946680000,6.637,6.65,6.634,6.647,3248.4
+1701946740000,6.649,6.653,6.646,6.646,2400.5
+1701946800000,6.645,6.671,6.644,6.671,9547.7
+1701946860000,6.671,6.683,6.67,6.671,4347.3
+1701946920000,6.672,6.683,6.67,6.677,4515.2
+1701946980000,6.678,6.678,6.667,6.67,4765.3
+1701947040000,6.669,6.669,6.65,6.651,10481.7
+1701947100000,6.651,6.661,6.649,6.658,4298.4
+1701947160000,6.657,6.657,6.649,6.656,4078.7
+1701947220000,6.656,6.656,6.642,6.644,3601.7
+1701947280000,6.644,6.644,6.637,6.641,1244.0
+1701947340000,6.641,6.642,6.637,6.641,2422.3
+1701947400000,6.64,6.66,6.64,6.66,2889.2
+1701947460000,6.659,6.66,6.646,6.648,3121.0
+1701947520000,6.649,6.67,6.649,6.664,2195.7
+1701947580000,6.664,6.672,6.664,6.672,1049.6
+1701947640000,6.671,6.674,6.667,6.674,2298.4
+1701947700000,6.675,6.703,6.675,6.699,9367.4
+1701947760000,6.699,6.708,6.696,6.707,9432.8
+1701947820000,6.705,6.721,6.705,6.719,6845.6
+1701947880000,6.719,6.736,6.716,6.721,11466.7
+1701947940000,6.722,6.73,6.706,6.712,24193.8
+1701948000000,6.713,6.714,6.699,6.704,5449.6
+1701948060000,6.703,6.722,6.702,6.71,2447.8
+1701948120000,6.711,6.714,6.694,6.696,4557.9
+1701948180000,6.697,6.704,6.689,6.7,5242.8
+1701948240000,6.702,6.703,6.689,6.698,2431.9
+1701948300000,6.698,6.703,6.697,6.703,1194.8
+1701948360000,6.703,6.703,6.685,6.686,1540.0
+1701948420000,6.687,6.689,6.684,6.687,982.6
+1701948480000,6.687,6.687,6.68,6.681,1462.2
+1701948540000,6.681,6.681,6.666,6.673,4088.9
+1701948600000,6.674,6.684,6.669,6.683,2669.0
+1701948660000,6.684,6.686,6.673,6.68,2998.4
+1701948720000,6.68,6.682,6.662,6.674,6520.8
+1701948780000,6.675,6.679,6.665,6.667,2284.2
+1701948840000,6.667,6.669,6.664,6.668,1454.4
+1701948900000,6.668,6.668,6.659,6.661,4085.4
+1701948960000,6.66,6.664,6.657,6.661,1734.3
+1701949020000,6.662,6.665,6.654,6.661,1749.0
+1701949080000,6.661,6.661,6.65,6.657,4131.7
+1701949140000,6.656,6.656,6.642,6.643,3052.1
+1701949200000,6.643,6.649,6.635,6.647,2288.9
+1701949260000,6.645,6.645,6.636,6.637,1095.9
+1701949320000,6.636,6.638,6.633,6.635,1925.9
+1701949380000,6.634,6.643,6.634,6.642,3187.6
+1701949440000,6.644,6.649,6.632,6.649,3345.6
+1701949500000,6.649,6.657,6.64,6.64,4721.5
+1701949560000,6.638,6.643,6.633,6.64,2228.7
+1701949620000,6.639,6.639,6.623,6.627,4610.1
+1701949680000,6.628,6.629,6.621,6.626,2402.7
+1701949740000,6.627,6.632,6.625,6.632,1448.3
+1701949800000,6.632,6.644,6.632,6.641,1621.4
+1701949860000,6.638,6.641,6.637,6.639,587.8
+1701949920000,6.64,6.659,6.64,6.657,3029.5
+1701949980000,6.658,6.659,6.651,6.652,3320.0
+1701950040000,6.653,6.659,6.65,6.652,4962.4
+1701950100000,6.652,6.658,6.652,6.652,920.6
+1701950160000,6.652,6.659,6.652,6.653,1765.0
+1701950220000,6.653,6.667,6.653,6.667,2716.8
+1701950280000,6.667,6.675,6.666,6.674,3580.2
+1701950340000,6.675,6.676,6.664,6.667,2182.2
+1701950400000,6.666,6.671,6.662,6.669,2272.4
+1701950460000,6.67,6.674,6.655,6.655,4637.7
+1701950520000,6.655,6.666,6.65,6.658,6284.1
+1701950580000,6.657,6.657,6.639,6.641,7284.5
+1701950640000,6.641,6.648,6.638,6.646,4284.1
+1701950700000,6.645,6.67,6.642,6.67,8370.9
+1701950760000,6.67,6.683,6.666,6.669,4430.4
+1701950820000,6.669,6.68,6.669,6.67,4542.0
+1701950880000,6.67,6.675,6.667,6.67,1444.7
+1701950940000,6.67,6.685,6.67,6.685,4198.3
+1701951000000,6.687,6.703,6.68,6.703,5749.0
+1701951060000,6.704,6.719,6.7,6.718,4702.6
+1701951120000,6.718,6.718,6.7,6.703,7105.1
+1701951180000,6.703,6.707,6.69,6.705,4047.4
+1701951240000,6.705,6.715,6.705,6.714,3027.7
+1701951300000,6.713,6.741,6.711,6.741,4428.3
+1701951360000,6.74,6.757,6.738,6.749,10684.1
+1701951420000,6.749,6.756,6.741,6.746,8505.1
+1701951480000,6.746,6.75,6.738,6.739,6371.6
+1701951540000,6.74,6.756,6.739,6.756,5204.0
+1701951600000,6.754,6.76,6.736,6.737,9344.8
+1701951660000,6.737,6.742,6.718,6.73,5515.2
+1701951720000,6.73,6.747,6.727,6.74,7935.9
+1701951780000,6.739,6.739,6.717,6.718,5128.8
+1701951840000,6.717,6.725,6.71,6.71,5639.0
+1701951900000,6.709,6.728,6.701,6.726,5892.3
+1701951960000,6.725,6.733,6.718,6.73,2052.1
+1701952020000,6.73,6.757,6.73,6.757,3329.4
+1701952080000,6.757,6.765,6.757,6.759,3816.1
+1701952140000,6.759,6.777,6.757,6.775,5218.4
+1701952200000,6.775,6.786,6.772,6.785,4523.5
+1701952260000,6.786,6.808,6.774,6.806,8311.2
+1701952320000,6.805,6.816,6.792,6.811,10693.0
+1701952380000,6.811,6.814,6.779,6.783,6349.8
+1701952440000,6.781,6.796,6.781,6.79,5525.2
+1701952500000,6.791,6.796,6.777,6.779,4306.2
+1701952560000,6.783,6.828,6.783,6.827,9277.5
+1701952620000,6.826,6.832,6.816,6.83,8726.5
+1701952680000,6.829,6.844,6.829,6.842,6640.2
+1701952740000,6.842,6.855,6.838,6.848,6378.8
+1701952800000,6.847,6.856,6.834,6.843,12101.0
+1701952860000,6.844,6.845,6.831,6.837,4117.5
+1701952920000,6.837,6.84,6.825,6.826,5748.2
+1701952980000,6.827,6.827,6.81,6.81,4044.2
+1701953040000,6.811,6.821,6.809,6.818,4809.1
+1701953100000,6.817,6.827,6.815,6.827,1700.1
+1701953160000,6.827,6.827,6.813,6.814,2193.2
+1701953220000,6.815,6.816,6.803,6.808,4512.4
+1701953280000,6.806,6.806,6.789,6.797,5595.2
+1701953340000,6.797,6.824,6.795,6.824,3463.6
+1701953400000,6.823,6.859,6.811,6.849,16510.7
+1701953460000,6.849,6.867,6.847,6.851,5400.6
+1701953520000,6.852,6.889,6.851,6.886,21721.0
+1701953580000,6.887,6.895,6.855,6.855,16633.5
+1701953640000,6.856,6.914,6.855,6.905,22793.4
+1701953700000,6.904,6.915,6.881,6.889,12312.4
+1701953760000,6.888,6.889,6.861,6.862,6940.1
+1701953820000,6.862,6.875,6.86,6.864,5089.1
+1701953880000,6.864,6.879,6.863,6.874,2654.2
+1701953940000,6.874,6.89,6.866,6.89,12294.7
+1701954000000,6.891,6.894,6.873,6.882,7690.6
+1701954060000,6.882,6.905,6.882,6.905,4677.4
+1701954120000,6.906,6.915,6.894,6.897,9600.6
+1701954180000,6.899,6.949,6.893,6.949,33262.5
+1701954240000,6.948,6.961,6.938,6.938,18459.5
+1701954300000,6.938,6.939,6.917,6.928,11044.3
+1701954360000,6.927,6.932,6.915,6.915,5408.1
+1701954420000,6.916,6.935,6.914,6.932,5755.6
+1701954480000,6.934,6.951,6.934,6.951,5490.2
+1701954540000,6.951,6.958,6.934,6.94,10427.5
+1701954600000,6.941,6.999,6.937,6.985,42437.1
+1701954660000,6.985,6.985,6.94,6.957,18437.8
+1701954720000,6.958,6.991,6.95,6.987,10669.6
+1701954780000,6.986,6.999,6.982,6.997,19089.7
+1701954840000,6.997,7.028,6.988,6.997,44579.8
+1701954900000,6.997,7.054,6.997,7.053,43127.8
+1701954960000,7.054,7.08,7.022,7.022,44964.5
+1701955020000,7.021,7.036,6.993,6.999,24051.8
+1701955080000,6.999,7.004,6.966,6.967,22580.2
+1701955140000,6.966,6.996,6.954,6.995,23316.8
+1701955200000,6.995,7.096,6.978,7.083,68429.1
+1701955260000,7.083,7.086,7.026,7.035,32475.1
+1701955320000,7.035,7.081,7.025,7.033,26559.9
+1701955380000,7.034,7.037,7.014,7.022,14568.5
+1701955440000,7.02,7.029,7.003,7.01,10033.2
+1701955500000,7.01,7.046,7.01,7.02,16661.0
+1701955560000,7.021,7.025,7.008,7.02,14080.5
+1701955620000,7.02,7.024,7.01,7.019,6899.9
+1701955680000,7.02,7.02,6.985,6.993,14789.1
+1701955740000,6.993,7.025,6.989,7.016,12490.6
+1701955800000,7.016,7.02,7.01,7.016,5600.2
+1701955860000,7.016,7.017,6.983,6.991,18878.2
+1701955920000,6.991,7.013,6.988,6.992,12263.4
+1701955980000,6.991,6.998,6.971,6.982,19286.8
+1701956040000,6.982,6.982,6.96,6.974,13642.6
+1701956100000,6.974,6.976,6.927,6.946,26782.3
+1701956160000,6.945,6.956,6.94,6.947,9481.4
+1701956220000,6.947,6.964,6.946,6.961,11475.4
+1701956280000,6.961,6.961,6.93,6.955,21825.0
+1701956340000,6.957,6.969,6.946,6.967,9106.9
+1701956400000,6.967,6.973,6.959,6.973,6564.4
+1701956460000,6.974,6.983,6.947,6.948,6730.8
+1701956520000,6.947,6.965,6.933,6.936,12686.8
+1701956580000,6.935,6.939,6.921,6.928,5671.4
+1701956640000,6.928,6.945,6.928,6.941,5958.3
+1701956700000,6.941,6.96,6.94,6.959,5112.3
+1701956760000,6.959,6.971,6.952,6.969,7458.3
+1701956820000,6.969,6.972,6.934,6.937,5151.5
+1701956880000,6.936,6.953,6.92,6.949,7590.7
+1701956940000,6.951,6.953,6.937,6.941,3529.7
+1701957000000,6.943,6.95,6.933,6.933,3477.4
+1701957060000,6.933,6.942,6.92,6.937,9565.2
+1701957120000,6.936,6.942,6.93,6.941,3977.2
+1701957180000,6.941,6.948,6.936,6.937,3588.1
+1701957240000,6.936,6.937,6.906,6.907,8655.4
+1701957300000,6.909,6.921,6.895,6.916,14495.8
+1701957360000,6.917,6.929,6.916,6.919,5356.9
+1701957420000,6.92,6.927,6.918,6.921,3436.9
+1701957480000,6.921,6.928,6.907,6.915,3972.5
+1701957540000,6.914,6.924,6.914,6.92,1214.4
+1701957600000,6.919,6.926,6.913,6.925,5107.1
+1701957660000,6.927,6.929,6.905,6.905,4108.3
+1701957720000,6.904,6.91,6.891,6.9,5856.3
+1701957780000,6.902,6.913,6.895,6.901,5359.1
+1701957840000,6.9,6.909,6.891,6.894,12660.1
+1701957900000,6.894,6.896,6.884,6.893,9598.0
+1701957960000,6.894,6.895,6.876,6.878,5543.1
+1701958020000,6.88,6.88,6.866,6.872,20918.7
+1701958080000,6.873,6.891,6.873,6.881,9122.7
+1701958140000,6.88,6.886,6.871,6.872,4460.4
+1701958200000,6.874,6.877,6.868,6.87,2521.8
+1701958260000,6.872,6.873,6.852,6.868,11655.8
+1701958320000,6.868,6.871,6.858,6.868,8197.0
+1701958380000,6.866,6.866,6.854,6.86,4041.4
+1701958440000,6.862,6.87,6.858,6.861,3286.4
+1701958500000,6.862,6.866,6.856,6.864,4212.9
+1701958560000,6.864,6.868,6.853,6.856,4330.2
+1701958620000,6.854,6.854,6.84,6.845,10648.5
+1701958680000,6.846,6.85,6.835,6.85,6449.2
+1701958740000,6.851,6.851,6.84,6.842,5255.7
+1701958800000,6.843,6.855,6.843,6.852,2299.6
+1701958860000,6.852,6.866,6.85,6.854,5460.0
+1701958920000,6.855,6.855,6.845,6.846,4898.2
+1701958980000,6.847,6.854,6.835,6.838,4719.6
+1701959040000,6.838,6.839,6.825,6.831,6176.4
+1701959100000,6.832,6.858,6.83,6.855,7295.4
+1701959160000,6.854,6.881,6.852,6.875,9078.6
+1701959220000,6.876,6.882,6.871,6.871,5748.3
+1701959280000,6.87,6.876,6.86,6.866,6839.5
+1701959340000,6.867,6.867,6.856,6.856,1638.1
+1701959400000,6.855,6.862,6.849,6.862,4444.1
+1701959460000,6.863,6.881,6.863,6.873,11241.2
+1701959520000,6.873,6.873,6.857,6.862,3670.9
+1701959580000,6.862,6.865,6.856,6.865,7483.6
+1701959640000,6.865,6.879,6.864,6.878,2707.0
+1701959700000,6.878,6.886,6.878,6.886,2702.3
+1701959760000,6.886,6.892,6.877,6.882,6259.7
+1701959820000,6.884,6.889,6.883,6.885,1346.4
+1701959880000,6.885,6.885,6.866,6.872,1662.2
+1701959940000,6.872,6.873,6.862,6.862,3187.0
+1701960000000,6.862,6.866,6.855,6.855,1881.8
+1701960060000,6.856,6.857,6.855,6.855,1260.5
+1701960120000,6.856,6.861,6.852,6.861,1240.1
+1701960180000,6.861,6.861,6.843,6.847,2145.4
+1701960240000,6.847,6.855,6.845,6.847,2185.0
+1701960300000,6.848,6.849,6.832,6.839,14384.5
+1701960360000,6.839,6.86,6.839,6.852,4945.9
+1701960420000,6.852,6.857,6.84,6.849,2502.7
+1701960480000,6.849,6.868,6.849,6.868,1587.3
+1701960540000,6.867,6.867,6.853,6.859,2773.9
+1701960600000,6.858,6.862,6.855,6.856,3306.6
+1701960660000,6.856,6.858,6.848,6.857,2912.5
+1701960720000,6.857,6.873,6.857,6.87,3692.9
+1701960780000,6.872,6.873,6.854,6.868,3518.2
+1701960840000,6.868,6.868,6.86,6.864,1430.9
+1701960900000,6.864,6.881,6.861,6.881,2464.3
+1701960960000,6.881,6.892,6.876,6.89,7261.4
+1701961020000,6.89,6.898,6.888,6.893,3625.9
+1701961080000,6.893,6.902,6.893,6.899,1724.3
+1701961140000,6.899,6.901,6.895,6.898,2232.6
+1701961200000,6.898,6.903,6.886,6.899,4427.8
+1701961260000,6.9,6.913,6.9,6.907,6956.6
+1701961320000,6.908,6.915,6.903,6.91,8021.2
+1701961380000,6.91,6.926,6.908,6.915,5962.7
+1701961440000,6.917,6.92,6.904,6.905,5318.2
+1701961500000,6.904,6.907,6.866,6.881,8642.1
+1701961560000,6.88,6.887,6.869,6.869,3040.5
+1701961620000,6.869,6.883,6.859,6.883,4549.7
+1701961680000,6.884,6.894,6.884,6.888,3091.7
+1701961740000,6.886,6.886,6.868,6.873,2919.8
+1701961800000,6.872,6.872,6.858,6.866,3005.8
+1701961860000,6.867,6.876,6.86,6.873,2238.7
+1701961920000,6.874,6.882,6.869,6.88,2608.3
+1701961980000,6.88,6.88,6.859,6.863,4477.0
+1701962040000,6.862,6.864,6.859,6.859,1965.5
+1701962100000,6.862,6.863,6.844,6.846,3510.0
+1701962160000,6.846,6.86,6.844,6.858,3882.6
+1701962220000,6.859,6.884,6.859,6.879,15470.2
+1701962280000,6.879,6.879,6.87,6.874,3931.0
+1701962340000,6.873,6.875,6.867,6.874,4019.7
+1701962400000,6.872,6.875,6.87,6.874,645.2
+1701962460000,6.874,6.886,6.869,6.885,2704.2
+1701962520000,6.885,6.889,6.878,6.879,2296.4
+1701962580000,6.878,6.884,6.877,6.878,4431.9
+1701962640000,6.878,6.895,6.876,6.891,5527.0
+1701962700000,6.892,6.913,6.884,6.913,8708.9
+1701962760000,6.913,6.94,6.912,6.935,12951.0
+1701962820000,6.935,6.949,6.934,6.937,7080.5
+1701962880000,6.937,6.941,6.93,6.934,4466.5
+1701962940000,6.934,6.939,6.927,6.932,13033.7
+1701963000000,6.93,6.938,6.924,6.929,5171.1
+1701963060000,6.928,6.937,6.919,6.93,11352.7
+1701963120000,6.93,6.933,6.903,6.905,8418.9
+1701963180000,6.905,6.907,6.897,6.9,4749.6
+1701963240000,6.899,6.913,6.899,6.912,3301.0
+1701963300000,6.914,6.935,6.913,6.928,21152.7
+1701963360000,6.931,6.933,6.918,6.93,6244.9
+1701963420000,6.93,6.934,6.917,6.928,9535.4
+1701963480000,6.929,6.937,6.925,6.927,3922.5
+1701963540000,6.926,6.926,6.906,6.917,12973.9
+1701963600000,6.918,6.919,6.901,6.917,13360.1
+1701963660000,6.917,6.921,6.9,6.901,15859.2
+1701963720000,6.9,6.913,6.878,6.886,16424.2
+1701963780000,6.886,6.897,6.882,6.89,5233.6
+1701963840000,6.891,6.898,6.886,6.886,4055.9
+1701963900000,6.886,6.894,6.879,6.88,2806.2
+1701963960000,6.881,6.884,6.868,6.872,5739.1
+1701964020000,6.872,6.885,6.868,6.884,4785.5
+1701964080000,6.886,6.893,6.876,6.877,4446.2
+1701964140000,6.876,6.876,6.856,6.868,6313.9
+1701964200000,6.869,6.895,6.869,6.895,3258.7
+1701964260000,6.896,6.903,6.873,6.875,6442.1
+1701964320000,6.875,6.891,6.871,6.891,6300.6
+1701964380000,6.891,6.891,6.873,6.878,5716.2
+1701964440000,6.877,6.884,6.867,6.872,4784.0
+1701964500000,6.873,6.894,6.869,6.892,5423.6
+1701964560000,6.894,6.916,6.892,6.892,13474.0
+1701964620000,6.892,6.907,6.884,6.906,4034.6
+1701964680000,6.907,6.917,6.892,6.894,6186.8
+1701964740000,6.893,6.895,6.886,6.891,5112.6
+1701964800000,6.89,6.897,6.868,6.868,9871.4
+1701964860000,6.868,6.878,6.849,6.854,7829.8
+1701964920000,6.853,6.888,6.85,6.887,4368.2
+1701964980000,6.887,6.923,6.886,6.907,26509.3
+1701965040000,6.907,6.922,6.892,6.913,17894.0
+1701965100000,6.912,6.924,6.904,6.92,5690.1
+1701965160000,6.921,6.936,6.921,6.933,7392.8
+1701965220000,6.932,6.933,6.922,6.93,8862.7
+1701965280000,6.93,6.936,6.916,6.923,5284.4
+1701965340000,6.923,6.926,6.91,6.918,6899.9
+1701965400000,6.918,6.923,6.906,6.91,7274.6
+1701965460000,6.909,6.923,6.9,6.923,9646.8
+1701965520000,6.923,6.923,6.913,6.915,5534.0
+1701965580000,6.915,6.918,6.91,6.915,6456.7
+1701965640000,6.916,6.917,6.9,6.902,5170.5
+1701965700000,6.902,6.906,6.89,6.9,6262.8
+1701965760000,6.899,6.905,6.893,6.904,3893.4
+1701965820000,6.904,6.905,6.895,6.903,8127.2
+1701965880000,6.903,6.916,6.888,6.892,7229.4
+1701965940000,6.892,6.898,6.881,6.898,6700.3
+1701966000000,6.898,6.9,6.889,6.892,3243.0
+1701966060000,6.893,6.91,6.889,6.907,4955.0
+1701966120000,6.909,6.919,6.901,6.909,7094.0
+1701966180000,6.909,6.93,6.907,6.929,5526.4
+1701966240000,6.928,6.928,6.914,6.919,5309.2
+1701966300000,6.918,6.926,6.918,6.925,3954.3
+1701966360000,6.925,6.933,6.924,6.932,4149.4
+1701966420000,6.931,6.931,6.916,6.921,2734.2
+1701966480000,6.919,6.923,6.916,6.916,3396.0
+1701966540000,6.916,6.921,6.897,6.906,7906.9
+1701966600000,6.905,6.917,6.895,6.914,4519.1
+1701966660000,6.914,6.928,6.911,6.928,9582.1
+1701966720000,6.928,6.934,6.92,6.927,10114.6
+1701966780000,6.927,6.935,6.921,6.922,3971.0
+1701966840000,6.922,6.935,6.922,6.932,3507.7
+1701966900000,6.932,6.932,6.912,6.922,4413.9
+1701966960000,6.923,6.927,6.915,6.917,2109.5
+1701967020000,6.92,6.932,6.918,6.93,6195.8
+1701967080000,6.93,6.93,6.911,6.914,7075.3
+1701967140000,6.915,6.935,6.914,6.925,4519.8
+1701967200000,6.924,6.929,6.913,6.922,4844.2
+1701967260000,6.921,6.927,6.918,6.92,4371.0
+1701967320000,6.919,6.919,6.905,6.911,2882.7
+1701967380000,6.911,6.915,6.907,6.907,1922.3
+1701967440000,6.909,6.92,6.909,6.92,1507.9
+1701967500000,6.92,6.925,6.916,6.922,4218.2
+1701967560000,6.923,6.929,6.913,6.917,2916.1
+1701967620000,6.918,6.938,6.916,6.934,3531.6
+1701967680000,6.934,6.937,6.921,6.934,3225.3
+1701967740000,6.934,6.94,6.931,6.937,4148.5
+1701967800000,6.939,6.945,6.937,6.942,4245.0
+1701967860000,6.94,6.943,6.934,6.936,4071.3
+1701967920000,6.936,6.946,6.933,6.944,5673.5
+1701967980000,6.941,6.943,6.932,6.938,3707.0
+1701968040000,6.937,6.942,6.933,6.94,3321.2
+1701968100000,6.94,6.946,6.94,6.945,5633.1
+1701968160000,6.944,6.947,6.934,6.94,13665.8
+1701968220000,6.94,6.942,6.933,6.939,5680.2
+1701968280000,6.939,6.942,6.937,6.941,2211.2
+1701968340000,6.941,6.944,6.936,6.941,2903.7
+1701968400000,6.941,6.944,6.935,6.935,3885.7
+1701968460000,6.936,6.944,6.934,6.94,5067.6
+1701968520000,6.939,6.943,6.939,6.94,3763.4
+1701968580000,6.94,6.942,6.935,6.939,4749.4
+1701968640000,6.94,6.94,6.916,6.922,5830.9
+1701968700000,6.922,6.944,6.922,6.93,7321.0
+1701968760000,6.929,6.939,6.921,6.938,8303.8
+1701968820000,6.938,6.942,6.93,6.934,7048.1
+1701968880000,6.935,6.938,6.931,6.931,2109.1
+1701968940000,6.93,6.939,6.925,6.932,5588.6
+1701969000000,6.932,6.947,6.932,6.941,6620.2
+1701969060000,6.94,6.942,6.914,6.923,18019.1
+1701969120000,6.923,6.928,6.885,6.911,32236.0
+1701969180000,6.911,6.931,6.906,6.93,10627.6
+1701969240000,6.931,6.94,6.931,6.939,5922.4
+1701969300000,6.939,6.943,6.929,6.932,8933.9
+1701969360000,6.932,6.94,6.93,6.939,10103.6
+1701969420000,6.939,6.944,6.936,6.941,6223.1
+1701969480000,6.94,6.942,6.936,6.939,1590.8
+1701969540000,6.939,6.945,6.936,6.939,5335.2
+1701969600000,6.941,6.947,6.941,6.945,4327.6
+1701969660000,6.946,6.953,6.932,6.951,12631.8
+1701969720000,6.95,6.964,6.95,6.964,7315.0
+1701969780000,6.964,6.972,6.96,6.97,6858.3
+1701969840000,6.969,6.973,6.964,6.971,3206.5
+1701969900000,6.971,6.988,6.97,6.983,9415.1
+1701969960000,6.982,6.991,6.977,6.989,6313.2
+1701970020000,6.988,6.997,6.984,6.994,5813.0
+1701970080000,6.993,7.014,6.989,7.009,10198.2
+1701970140000,7.007,7.009,6.988,6.998,8990.1
+1701970200000,7.0,7.014,6.987,6.99,10078.7
+1701970260000,6.991,7.002,6.99,6.99,6669.1
+1701970320000,6.991,6.996,6.986,6.989,6803.2
+1701970380000,6.988,6.999,6.988,6.991,4279.1
+1701970440000,6.99,6.993,6.964,6.969,13970.2
+1701970500000,6.969,6.976,6.967,6.97,4300.8
+1701970560000,6.97,6.988,6.97,6.986,3599.3
+1701970620000,6.986,6.988,6.978,6.983,3058.9
+1701970680000,6.984,6.985,6.955,6.964,7756.2
+1701970740000,6.965,6.968,6.955,6.958,3999.1
+1701970800000,6.959,6.968,6.956,6.959,5713.6
+1701970860000,6.958,6.959,6.939,6.94,4843.3
+1701970920000,6.94,6.942,6.92,6.935,10482.9
+1701970980000,6.935,6.935,6.89,6.895,14846.7
+1701971040000,6.895,6.926,6.886,6.926,13478.1
+1701971100000,6.927,6.966,6.927,6.962,12986.2
+1701971160000,6.962,6.966,6.95,6.961,7875.8
+1701971220000,6.96,6.968,6.958,6.958,3768.8
+1701971280000,6.957,6.966,6.952,6.952,2461.7
+1701971340000,6.953,6.958,6.915,6.934,8854.4
+1701971400000,6.934,6.956,6.934,6.956,4320.2
+1701971460000,6.955,6.993,6.955,6.993,5902.7
+1701971520000,6.993,7.008,6.993,7.005,8299.1
+1701971580000,7.006,7.014,6.994,7.007,6566.4
+1701971640000,7.006,7.006,6.982,6.992,7447.1
+1701971700000,6.992,6.997,6.975,6.989,5485.5
+1701971760000,6.989,6.991,6.976,6.978,2687.5
+1701971820000,6.978,6.981,6.974,6.975,1637.9
+1701971880000,6.974,6.983,6.972,6.977,2689.1
+1701971940000,6.977,6.987,6.976,6.983,851.9
+1701972000000,6.984,6.999,6.982,6.988,5377.4
+1701972060000,6.988,6.996,6.982,6.993,6103.4
+1701972120000,6.993,6.994,6.976,6.99,4061.6
+1701972180000,6.989,6.991,6.972,6.977,4096.6
+1701972240000,6.977,6.984,6.968,6.969,2152.3
+1701972300000,6.969,6.982,6.945,6.956,5692.9
+1701972360000,6.955,6.977,6.955,6.976,3773.5
+1701972420000,6.975,6.982,6.962,6.965,2939.5
+1701972480000,6.967,6.973,6.96,6.971,6121.0
+1701972540000,6.969,6.969,6.958,6.963,1861.3
+1701972600000,6.964,6.965,6.949,6.95,2517.3
+1701972660000,6.951,6.972,6.945,6.968,2701.8
+1701972720000,6.967,6.967,6.95,6.958,2228.6
+1701972780000,6.957,6.963,6.951,6.956,2020.0
+1701972840000,6.956,6.962,6.952,6.962,1149.0
+1701972900000,6.962,6.962,6.95,6.952,1117.3
+1701972960000,6.954,6.973,6.95,6.972,2111.3
+1701973020000,6.972,6.987,6.964,6.985,4649.2
+1701973080000,6.986,6.986,6.974,6.975,1562.4
+1701973140000,6.973,6.979,6.972,6.976,1305.5
+1701973200000,6.978,6.983,6.969,6.978,2483.4
+1701973260000,6.978,6.985,6.95,6.952,18694.2
+1701973320000,6.953,6.965,6.95,6.957,4978.2
+1701973380000,6.958,6.961,6.944,6.958,3109.0
+1701973440000,6.959,6.968,6.951,6.951,2121.3
+1701973500000,6.95,6.964,6.946,6.964,3650.1
+1701973560000,6.964,6.966,6.953,6.963,3120.2
+1701973620000,6.964,6.964,6.951,6.952,1429.4
+1701973680000,6.951,6.96,6.948,6.949,3606.8
+1701973740000,6.948,6.954,6.936,6.943,5660.0
+1701973800000,6.944,6.947,6.936,6.944,2249.6
+1701973860000,6.944,6.947,6.934,6.938,2043.9
+1701973920000,6.938,6.938,6.918,6.922,5567.4
+1701973980000,6.922,6.925,6.902,6.916,5423.8
+1701974040000,6.916,6.918,6.895,6.897,3275.7
+1701974100000,6.897,6.916,6.897,6.903,3306.0
+1701974160000,6.903,6.917,6.903,6.913,4315.0
+1701974220000,6.912,6.912,6.893,6.893,1902.4
+1701974280000,6.893,6.903,6.886,6.894,6365.1
+1701974340000,6.894,6.905,6.892,6.905,3257.3
+1701974400000,6.905,6.91,6.896,6.908,3129.6
+1701974460000,6.909,6.909,6.897,6.897,2349.8
+1701974520000,6.896,6.899,6.885,6.887,4123.4
+1701974580000,6.887,6.896,6.883,6.888,2576.1
+1701974640000,6.887,6.887,6.874,6.88,8817.6
+1701974700000,6.881,6.884,6.859,6.864,9717.1
+1701974760000,6.864,6.888,6.861,6.888,8785.5
+1701974820000,6.888,6.904,6.888,6.903,8754.6
+1701974880000,6.9,6.902,6.888,6.901,7316.9
+1701974940000,6.9,6.908,6.893,6.906,3271.0
+1701975000000,6.904,6.908,6.898,6.905,2846.5
+1701975060000,6.904,6.912,6.898,6.912,3054.4
+1701975120000,6.911,6.916,6.906,6.907,4690.0
+1701975180000,6.908,6.927,6.908,6.916,8837.5
+1701975240000,6.915,6.92,6.909,6.92,1950.1
+1701975300000,6.918,6.926,6.915,6.923,3146.9
+1701975360000,6.924,6.925,6.908,6.912,3086.1
+1701975420000,6.913,6.919,6.909,6.915,2387.6
+1701975480000,6.92,6.924,6.917,6.921,2133.7
+1701975540000,6.922,6.928,6.907,6.907,2334.1
+1701975600000,6.908,6.926,6.902,6.916,4714.2
+1701975660000,6.915,6.93,6.91,6.93,4660.2
+1701975720000,6.929,6.933,6.912,6.918,6587.8
+1701975780000,6.919,6.927,6.917,6.927,3910.6
+1701975840000,6.927,6.928,6.91,6.911,2556.6
+1701975900000,6.911,6.931,6.911,6.922,4024.6
+1701975960000,6.923,6.926,6.912,6.919,2208.1
+1701976020000,6.919,6.919,6.905,6.917,3651.1
+1701976080000,6.916,6.918,6.908,6.908,1706.4
+1701976140000,6.907,6.908,6.892,6.898,2451.5
+1701976200000,6.898,6.904,6.895,6.895,3553.9
+1701976260000,6.896,6.897,6.883,6.886,2333.4
+1701976320000,6.885,6.902,6.885,6.902,1981.2
+1701976380000,6.901,6.901,6.89,6.897,3815.7
+1701976440000,6.897,6.897,6.881,6.882,3448.0
+1701976500000,6.884,6.89,6.882,6.887,1596.4
+1701976560000,6.886,6.894,6.884,6.894,2062.6
+1701976620000,6.893,6.895,6.879,6.879,4023.3
+1701976680000,6.879,6.892,6.875,6.881,9236.1
+1701976740000,6.881,6.886,6.879,6.884,2101.0
+1701976800000,6.886,6.886,6.866,6.866,4633.2
+1701976860000,6.867,6.869,6.841,6.858,18140.4
+1701976920000,6.857,6.86,6.848,6.853,3871.8
+1701976980000,6.853,6.856,6.846,6.853,3188.6
+1701977040000,6.852,6.856,6.846,6.846,2092.0
+1701977100000,6.846,6.851,6.837,6.846,5085.1
+1701977160000,6.845,6.846,6.825,6.842,9322.9
+1701977220000,6.843,6.846,6.822,6.825,4203.8
+1701977280000,6.825,6.826,6.814,6.819,12206.8
+1701977340000,6.819,6.83,6.816,6.828,4356.3
+1701977400000,6.828,6.831,6.821,6.828,2917.3
+1701977460000,6.828,6.835,6.823,6.833,6454.7
+1701977520000,6.832,6.845,6.824,6.833,15408.2
+1701977580000,6.833,6.851,6.833,6.848,7819.7
+1701977640000,6.849,6.854,6.844,6.847,2770.8
+1701977700000,6.847,6.856,6.844,6.856,3281.8
+1701977760000,6.855,6.856,6.852,6.852,762.8
+1701977820000,6.853,6.853,6.838,6.838,3282.5
+1701977880000,6.837,6.839,6.825,6.827,3639.8
+1701977940000,6.829,6.833,6.816,6.816,6578.9
+1701978000000,6.815,6.825,6.811,6.817,4359.4
+1701978060000,6.816,6.816,6.801,6.806,4785.2
+1701978120000,6.807,6.823,6.805,6.823,3548.6
+1701978180000,6.823,6.824,6.81,6.81,2644.9
+1701978240000,6.81,6.817,6.802,6.806,2039.7
+1701978300000,6.805,6.823,6.805,6.814,4100.6
+1701978360000,6.814,6.827,6.814,6.824,2301.0
+1701978420000,6.825,6.83,6.819,6.827,4915.1
+1701978480000,6.827,6.831,6.826,6.829,1842.8
+1701978540000,6.83,6.83,6.822,6.829,1371.4
+1701978600000,6.83,6.841,6.826,6.841,1827.7
+1701978660000,6.841,6.854,6.838,6.85,2318.2
+1701978720000,6.848,6.851,6.845,6.848,3680.4
+1701978780000,6.848,6.85,6.834,6.836,2009.0
+1701978840000,6.835,6.849,6.835,6.844,991.2
+1701978900000,6.843,6.859,6.84,6.857,4909.5
+1701978960000,6.857,6.869,6.857,6.866,3883.6
+1701979020000,6.865,6.865,6.848,6.848,2072.3
+1701979080000,6.847,6.858,6.846,6.854,1536.3
+1701979140000,6.853,6.853,6.844,6.849,1178.7
+1701979200000,6.85,6.863,6.846,6.861,3068.9
+1701979260000,6.861,6.867,6.859,6.867,1494.9
+1701979320000,6.866,6.869,6.861,6.869,2961.0
+1701979380000,6.868,6.877,6.866,6.877,3400.7
+1701979440000,6.877,6.879,6.876,6.878,1909.1
+1701979500000,6.879,6.916,6.879,6.915,10834.8
+1701979560000,6.916,6.938,6.915,6.936,8328.7
+1701979620000,6.937,6.957,6.934,6.957,12076.5
+1701979680000,6.956,6.959,6.921,6.933,15253.2
+1701979740000,6.935,6.94,6.929,6.933,5696.3
+1701979800000,6.935,6.937,6.922,6.927,8146.4
+1701979860000,6.928,6.943,6.928,6.942,3793.0
+1701979920000,6.941,6.941,6.928,6.928,5200.9
+1701979980000,6.927,6.94,6.927,6.934,3155.3
+1701980040000,6.933,6.933,6.92,6.926,3183.3
+1701980100000,6.926,6.932,6.918,6.931,6577.8
+1701980160000,6.93,6.935,6.92,6.923,3982.0
+1701980220000,6.923,6.936,6.922,6.926,2236.2
+1701980280000,6.925,6.926,6.913,6.913,1838.7
+1701980340000,6.917,6.919,6.907,6.915,2759.8
+1701980400000,6.915,6.917,6.906,6.91,3812.7
+1701980460000,6.909,6.91,6.894,6.901,2168.6
+1701980520000,6.902,6.902,6.89,6.895,1558.4
+1701980580000,6.895,6.9,6.888,6.896,2543.0
+1701980640000,6.897,6.907,6.897,6.902,1487.0
+1701980700000,6.903,6.906,6.893,6.902,2590.5
+1701980760000,6.901,6.905,6.89,6.892,2853.0
+1701980820000,6.892,6.9,6.883,6.884,1240.7
+1701980880000,6.885,6.898,6.885,6.892,1405.9
+1701980940000,6.892,6.893,6.88,6.883,2757.8
+1701981000000,6.884,6.901,6.881,6.898,2487.5
+1701981060000,6.899,6.903,6.89,6.903,4023.9
+1701981120000,6.901,6.901,6.879,6.879,3813.8
+1701981180000,6.879,6.891,6.879,6.89,991.9
+1701981240000,6.89,6.894,6.874,6.877,3291.6
+1701981300000,6.877,6.881,6.866,6.87,3399.5
+1701981360000,6.87,6.87,6.855,6.86,4681.6
+1701981420000,6.86,6.867,6.86,6.864,3485.8
+1701981480000,6.861,6.861,6.842,6.843,2648.1
+1701981540000,6.843,6.847,6.837,6.837,3147.2
+1701981600000,6.836,6.838,6.829,6.836,3541.4
+1701981660000,6.836,6.843,6.83,6.843,4138.6
+1701981720000,6.843,6.861,6.843,6.856,1363.7
+1701981780000,6.855,6.863,6.854,6.856,2414.6
+1701981840000,6.857,6.865,6.857,6.865,1552.1
+1701981900000,6.864,6.874,6.857,6.866,3550.5
+1701981960000,6.865,6.868,6.854,6.861,2343.1
+1701982020000,6.861,6.878,6.861,6.874,1502.5
+1701982080000,6.874,6.874,6.862,6.866,843.9
+1701982140000,6.867,6.879,6.867,6.879,746.8
+1701982200000,6.879,6.88,6.861,6.864,1479.2
+1701982260000,6.865,6.871,6.859,6.864,1927.9
+1701982320000,6.866,6.877,6.865,6.873,906.4
+1701982380000,6.873,6.873,6.858,6.864,2294.7
+1701982440000,6.865,6.87,6.865,6.868,1227.8
+1701982500000,6.869,6.878,6.868,6.878,1448.1
+1701982560000,6.879,6.9,6.879,6.9,2284.8
+1701982620000,6.9,6.901,6.886,6.889,2787.2
+1701982680000,6.888,6.89,6.875,6.878,2439.9
+1701982740000,6.877,6.884,6.875,6.882,1145.1
+1701982800000,6.881,6.882,6.873,6.877,2377.0
+1701982860000,6.877,6.883,6.868,6.883,3721.4
+1701982920000,6.883,6.901,6.883,6.897,2117.1
+1701982980000,6.896,6.907,6.892,6.902,5978.9
+1701983040000,6.901,6.903,6.889,6.894,2736.2
+1701983100000,6.895,6.901,6.894,6.896,3043.6
+1701983160000,6.894,6.907,6.894,6.904,3003.8
+1701983220000,6.904,6.91,6.898,6.899,1581.4
+1701983280000,6.899,6.912,6.898,6.912,1935.4
+1701983340000,6.911,6.912,6.904,6.908,1628.4
+1701983400000,6.913,6.922,6.912,6.919,2495.7
+1701983460000,6.92,6.93,6.92,6.93,2563.0
+1701983520000,6.932,6.94,6.929,6.94,4142.0
+1701983580000,6.939,6.94,6.931,6.935,3138.3
+1701983640000,6.934,6.934,6.929,6.932,1786.2
+1701983700000,6.933,6.938,6.929,6.936,1782.5
+1701983760000,6.936,6.938,6.934,6.938,698.1
+1701983820000,6.937,6.953,6.934,6.949,3591.8
+1701983880000,6.95,6.971,6.949,6.97,5434.3
+1701983940000,6.97,6.97,6.962,6.965,3670.9
+1701984000000,6.965,6.971,6.963,6.967,3055.1
+1701984060000,6.965,6.967,6.955,6.955,5979.4
+1701984120000,6.954,6.963,6.951,6.959,2085.0
+1701984180000,6.959,6.972,6.955,6.971,1559.7
+1701984240000,6.971,6.973,6.967,6.973,1771.9
+1701984300000,6.974,6.977,6.966,6.977,3678.1
+1701984360000,6.977,6.979,6.97,6.974,2811.3
+1701984420000,6.972,6.972,6.954,6.968,3771.5
+1701984480000,6.968,6.978,6.963,6.972,1902.2
+1701984540000,6.97,6.981,6.963,6.98,11552.0
+1701984600000,6.98,6.984,6.966,6.97,3320.2
+1701984660000,6.971,6.985,6.971,6.98,3820.9
+1701984720000,6.978,6.989,6.978,6.982,2098.3
+1701984780000,6.983,6.988,6.983,6.986,1647.5
+1701984840000,6.988,6.994,6.987,6.992,1972.7
+1701984900000,6.992,6.993,6.988,6.991,1658.4
+1701984960000,6.991,6.992,6.982,6.985,2640.7
+1701985020000,6.986,6.987,6.966,6.981,11637.3
+1701985080000,6.982,6.986,6.974,6.977,5209.0
+1701985140000,6.976,6.986,6.969,6.98,3691.1
+1701985200000,6.979,6.981,6.953,6.961,5671.7
+1701985260000,6.963,6.979,6.961,6.978,2297.7
+1701985320000,6.978,6.982,6.976,6.978,1204.0
+1701985380000,6.978,6.987,6.978,6.987,2003.0
+1701985440000,6.988,6.99,6.977,6.979,3102.5
+1701985500000,6.98,6.989,6.974,6.981,2560.0
+1701985560000,6.981,6.985,6.979,6.979,1156.5
+1701985620000,6.98,6.982,6.964,6.967,1928.8
+1701985680000,6.968,6.975,6.967,6.968,3463.0
+1701985740000,6.968,6.968,6.954,6.965,1489.0
+1701985800000,6.965,6.985,6.963,6.985,4926.7
+1701985860000,6.985,6.989,6.977,6.987,4161.4
+1701985920000,6.987,6.995,6.986,6.993,2205.1
+1701985980000,6.994,6.997,6.989,6.995,2972.6
+1701986040000,6.995,7.007,6.993,7.005,4448.9
+1701986100000,7.005,7.005,6.982,6.985,6966.6
+1701986160000,6.987,6.992,6.976,6.983,1696.7
+1701986220000,6.983,7.014,6.981,7.009,19319.4
+1701986280000,7.008,7.008,6.992,6.992,2892.5
+1701986340000,6.99,6.994,6.984,6.989,2612.4
+1701986400000,6.992,6.997,6.989,6.992,2944.8
+1701986460000,6.992,6.992,6.984,6.989,2805.7
+1701986520000,6.989,6.991,6.985,6.988,1095.2
+1701986580000,6.987,6.989,6.971,6.976,4377.5
+1701986640000,6.976,6.978,6.964,6.965,6604.9
+1701986700000,6.966,6.975,6.966,6.973,3108.3
+1701986760000,6.972,6.973,6.969,6.972,1042.6
+1701986820000,6.971,6.971,6.962,6.963,2578.7
+1701986880000,6.963,6.963,6.952,6.958,4635.7
+1701986940000,6.959,6.971,6.959,6.966,2093.8
+1701987000000,6.966,6.969,6.953,6.957,2188.9
+1701987060000,6.958,6.959,6.949,6.952,4024.3
+1701987120000,6.952,6.957,6.947,6.955,2331.3
+1701987180000,6.956,6.964,6.956,6.961,3194.2
+1701987240000,6.963,6.967,6.959,6.963,2597.9
+1701987300000,6.963,6.963,6.932,6.948,23141.3
+1701987360000,6.949,6.954,6.929,6.94,8336.0
+1701987420000,6.941,6.945,6.922,6.934,10493.2
+1701987480000,6.935,6.94,6.935,6.94,3154.7
+1701987540000,6.94,6.94,6.919,6.921,2158.5
+1701987600000,6.921,6.926,6.919,6.926,2361.2
+1701987660000,6.925,6.925,6.905,6.916,5628.9
+1701987720000,6.914,6.924,6.913,6.924,1975.8
+1701987780000,6.925,6.928,6.925,6.928,938.5
+1701987840000,6.929,6.943,6.929,6.937,5153.9
+1701987900000,6.937,6.942,6.933,6.934,2911.1
+1701987960000,6.935,6.944,6.929,6.942,2097.0
+1701988020000,6.942,6.943,6.92,6.92,2435.2
+1701988080000,6.92,6.928,6.917,6.928,2221.2
+1701988140000,6.928,6.933,6.928,6.933,1120.7
+1701988200000,6.934,6.936,6.928,6.929,1005.7
+1701988260000,6.928,6.928,6.909,6.909,3662.8
+1701988320000,6.909,6.91,6.893,6.894,8748.0
+1701988380000,6.894,6.894,6.879,6.882,7475.4
+1701988440000,6.881,6.882,6.864,6.877,4569.9
+1701988500000,6.876,6.88,6.873,6.873,2393.5
+1701988560000,6.873,6.885,6.873,6.885,5024.7
+1701988620000,6.885,6.889,6.882,6.885,2722.7
+1701988680000,6.885,6.889,6.881,6.889,739.8
+1701988740000,6.889,6.891,6.883,6.883,1785.8
+1701988800000,6.882,6.882,6.875,6.88,1699.9
+1701988860000,6.877,6.881,6.875,6.875,2685.5
+1701988920000,6.875,6.877,6.872,6.877,1219.3
+1701988980000,6.876,6.876,6.871,6.873,1093.0
+1701989040000,6.873,6.874,6.868,6.874,1223.5
+1701989100000,6.875,6.875,6.867,6.875,2502.1
+1701989160000,6.876,6.884,6.876,6.884,608.3
+1701989220000,6.884,6.889,6.884,6.887,670.5
+1701989280000,6.888,6.889,6.887,6.889,834.4
+1701989340000,6.889,6.889,6.884,6.886,729.1
+1701989400000,6.886,6.891,6.886,6.89,804.9
+1701989460000,6.89,6.89,6.884,6.885,1219.1
+1701989520000,6.885,6.885,6.88,6.883,1886.4
+1701989580000,6.88,6.88,6.858,6.858,2652.4
+1701989640000,6.859,6.876,6.855,6.876,8148.8
+1701989700000,6.876,6.882,6.862,6.863,9966.5
+1701989760000,6.862,6.864,6.859,6.863,4718.9
+1701989820000,6.864,6.865,6.861,6.861,1074.7
+1701989880000,6.862,6.864,6.861,6.862,750.8
+1701989940000,6.863,6.864,6.848,6.848,3394.1
+1701990000000,6.848,6.86,6.848,6.857,1848.8
+1701990060000,6.856,6.885,6.856,6.885,2867.3
+1701990120000,6.885,6.888,6.882,6.888,1086.7
+1701990180000,6.889,6.89,6.885,6.885,4085.0
+1701990240000,6.884,6.898,6.882,6.897,4268.8
+1701990300000,6.896,6.9,6.894,6.895,5035.2
+1701990360000,6.895,6.896,6.893,6.893,449.7
+1701990420000,6.894,6.894,6.89,6.891,2641.1
+1701990480000,6.891,6.901,6.891,6.901,1044.7
+1701990540000,6.902,6.903,6.898,6.898,3437.5
+1701990600000,6.897,6.897,6.889,6.891,1461.9
+1701990660000,6.892,6.897,6.889,6.891,2452.5
+1701990720000,6.891,6.892,6.882,6.882,2249.3
+1701990780000,6.88,6.88,6.864,6.866,1803.8
+1701990840000,6.866,6.869,6.858,6.869,7677.4
+1701990900000,6.87,6.874,6.867,6.87,3008.6
+1701990960000,6.872,6.874,6.866,6.866,1946.5
+1701991020000,6.866,6.867,6.856,6.866,3067.9
+1701991080000,6.867,6.872,6.859,6.859,1233.5
+1701991140000,6.86,6.866,6.86,6.863,843.5
+1701991200000,6.862,6.864,6.857,6.862,580.0
+1701991260000,6.861,6.867,6.86,6.866,1314.5
+1701991320000,6.867,6.875,6.867,6.875,823.4
+1701991380000,6.874,6.874,6.856,6.857,1714.1
+1701991440000,6.857,6.861,6.853,6.858,1333.0
+1701991500000,6.858,6.859,6.85,6.85,1935.1
+1701991560000,6.851,6.854,6.843,6.854,3578.8
+1701991620000,6.854,6.857,6.85,6.855,831.6
+1701991680000,6.855,6.857,6.85,6.851,581.7
+1701991740000,6.851,6.867,6.851,6.866,5951.9
+1701991800000,6.865,6.867,6.86,6.867,1085.5
+1701991860000,6.867,6.876,6.866,6.871,1409.3
+1701991920000,6.873,6.879,6.872,6.873,1193.0
+1701991980000,6.873,6.877,6.87,6.877,1636.0
+1701992040000,6.877,6.877,6.855,6.855,3936.9
+1701992100000,6.857,6.863,6.856,6.857,1347.7
+1701992160000,6.858,6.862,6.856,6.859,773.4
+1701992220000,6.859,6.861,6.857,6.861,874.4
+1701992280000,6.861,6.865,6.86,6.864,1341.2
+1701992340000,6.865,6.866,6.861,6.863,1503.9
+1701992400000,6.863,6.875,6.863,6.875,615.1
+1701992460000,6.875,6.876,6.868,6.876,1108.4
+1701992520000,6.875,6.884,6.874,6.881,1622.7
+1701992580000,6.882,6.882,6.878,6.882,1063.8
+1701992640000,6.883,6.888,6.883,6.884,992.0
+1701992700000,6.884,6.9,6.883,6.899,2072.8
+1701992760000,6.899,6.903,6.891,6.892,5128.8
+1701992820000,6.892,6.908,6.892,6.905,6397.1
+1701992880000,6.905,6.908,6.898,6.901,2177.5
+1701992940000,6.899,6.899,6.894,6.894,831.6
+1701993000000,6.894,6.898,6.891,6.894,1743.3
+1701993060000,6.892,6.892,6.875,6.876,2097.4
+1701993120000,6.876,6.879,6.868,6.868,1496.1
+1701993180000,6.868,6.878,6.866,6.866,2693.1
+1701993240000,6.865,6.865,6.857,6.858,1438.8
+1701993300000,6.858,6.86,6.849,6.86,6586.4
+1701993360000,6.861,6.87,6.861,6.868,1505.9
+1701993420000,6.868,6.868,6.858,6.86,2284.5
+1701993480000,6.862,6.869,6.862,6.862,810.3
+1701993540000,6.861,6.867,6.859,6.861,900.9
+1701993600000,6.862,6.876,6.862,6.873,2348.1
+1701993660000,6.872,6.881,6.868,6.878,2039.5
+1701993720000,6.878,6.891,6.877,6.889,5690.7
+1701993780000,6.888,6.89,6.882,6.888,3361.5
+1701993840000,6.888,6.888,6.875,6.875,2713.2
+1701993900000,6.874,6.884,6.866,6.882,2101.0
+1701993960000,6.881,6.888,6.874,6.878,4380.3
+1701994020000,6.879,6.879,6.868,6.869,4765.0
+1701994080000,6.869,6.879,6.866,6.879,3671.0
+1701994140000,6.879,6.895,6.879,6.895,2750.7
+1701994200000,6.895,6.903,6.892,6.902,3159.4
+1701994260000,6.901,6.902,6.878,6.882,4286.7
+1701994320000,6.883,6.89,6.883,6.89,2251.7
+1701994380000,6.891,6.9,6.891,6.891,2874.6
+1701994440000,6.891,6.901,6.889,6.891,2615.9
+1701994500000,6.89,6.899,6.887,6.898,1226.2
+1701994560000,6.897,6.899,6.892,6.892,1243.0
+1701994620000,6.892,6.895,6.888,6.893,790.8
+1701994680000,6.893,6.898,6.888,6.893,1177.8
+1701994740000,6.894,6.916,6.894,6.914,2693.3
+1701994800000,6.914,6.924,6.914,6.919,2442.9
+1701994860000,6.919,6.934,6.919,6.934,1251.6
+1701994920000,6.935,6.935,6.923,6.925,3647.0
+1701994980000,6.925,6.938,6.925,6.93,2757.9
+1701995040000,6.929,6.93,6.923,6.929,2196.2
+1701995100000,6.929,6.944,6.929,6.941,4528.6
+1701995160000,6.943,6.957,6.943,6.953,6979.9
+1701995220000,6.954,6.954,6.939,6.941,2185.6
+1701995280000,6.941,6.944,6.933,6.936,3977.1
+1701995340000,6.937,6.94,6.935,6.936,646.7
+1701995400000,6.935,6.938,6.928,6.937,1595.8
+1701995460000,6.938,6.938,6.926,6.93,953.5
+1701995520000,6.931,6.933,6.913,6.93,4651.7
+1701995580000,6.929,6.929,6.911,6.913,2291.9
+1701995640000,6.914,6.919,6.913,6.914,695.9
+1701995700000,6.914,6.919,6.89,6.894,2904.6
+1701995760000,6.895,6.902,6.893,6.895,1722.2
+1701995820000,6.896,6.903,6.89,6.89,2070.0
+1701995880000,6.89,6.893,6.887,6.892,2777.7
+1701995940000,6.892,6.893,6.887,6.887,1312.1
+1701996000000,6.887,6.887,6.88,6.881,804.8
+1701996060000,6.882,6.883,6.865,6.866,9714.4
+1701996120000,6.865,6.865,6.856,6.859,2174.9
+1701996180000,6.858,6.859,6.855,6.856,1796.0
+1701996240000,6.857,6.857,6.852,6.855,1565.8
+1701996300000,6.855,6.865,6.849,6.856,9786.9
+1701996360000,6.856,6.865,6.853,6.864,1896.2
+1701996420000,6.864,6.892,6.862,6.892,3111.2
+1701996480000,6.891,6.891,6.88,6.889,2796.7
+1701996540000,6.889,6.89,6.882,6.886,2053.7
+1701996600000,6.886,6.895,6.885,6.895,1352.9
+1701996660000,6.895,6.901,6.895,6.896,943.1
+1701996720000,6.895,6.897,6.892,6.893,956.7
+1701996780000,6.893,6.893,6.879,6.882,8098.8
+1701996840000,6.881,6.888,6.876,6.888,2072.2
+1701996900000,6.888,6.888,6.88,6.88,2612.7
+1701996960000,6.88,6.892,6.88,6.887,1258.2
+1701997020000,6.888,6.894,6.887,6.891,1944.0
+1701997080000,6.891,6.894,6.889,6.89,2779.6
+1701997140000,6.89,6.9,6.889,6.899,3089.2
+1701997200000,6.899,6.914,6.899,6.91,3793.8
+1701997260000,6.91,6.912,6.893,6.896,3267.1
+1701997320000,6.897,6.903,6.897,6.903,1416.8
+1701997380000,6.903,6.907,6.892,6.892,4705.6
+1701997440000,6.891,6.896,6.883,6.883,2152.1
+1701997500000,6.883,6.886,6.88,6.886,908.1
+1701997560000,6.886,6.887,6.88,6.881,1864.6
+1701997620000,6.88,6.88,6.875,6.875,1890.6
+1701997680000,6.876,6.876,6.87,6.874,1798.0
+1701997740000,6.873,6.875,6.869,6.875,7289.8
+1701997800000,6.874,6.882,6.872,6.879,6945.1
+1701997860000,6.88,6.897,6.88,6.889,3668.4
+1701997920000,6.889,6.89,6.882,6.888,2650.1
+1701997980000,6.889,6.893,6.886,6.886,1121.5
+1701998040000,6.886,6.888,6.883,6.884,1062.2
+1701998100000,6.885,6.885,6.878,6.882,2387.5
+1701998160000,6.882,6.905,6.882,6.905,2668.3
+1701998220000,6.905,6.908,6.902,6.905,2540.7
+1701998280000,6.906,6.915,6.906,6.913,563.8
+1701998340000,6.914,6.931,6.914,6.92,3980.1
+1701998400000,6.921,6.928,6.914,6.926,2508.5
+1701998460000,6.927,6.937,6.921,6.937,1979.3
+1701998520000,6.936,6.953,6.935,6.948,5054.3
+1701998580000,6.951,6.952,6.928,6.93,8518.6
+1701998640000,6.928,6.932,6.927,6.93,1375.1
+1701998700000,6.93,6.93,6.911,6.911,3460.9
+1701998760000,6.911,6.911,6.897,6.906,11370.9
+1701998820000,6.906,6.923,6.906,6.92,4231.8
+1701998880000,6.92,6.933,6.92,6.925,6268.7
+1701998940000,6.926,6.934,6.926,6.929,2669.1
+1701999000000,6.929,6.937,6.929,6.933,1884.5
+1701999060000,6.932,6.932,6.916,6.93,3495.6
+1701999120000,6.93,6.93,6.922,6.928,1411.3
+1701999180000,6.926,6.94,6.925,6.935,1872.2
+1701999240000,6.934,6.94,6.932,6.94,1984.3
+1701999300000,6.94,6.943,6.935,6.936,1985.2
+1701999360000,6.936,6.941,6.93,6.938,1925.9
+1701999420000,6.937,6.939,6.931,6.937,1013.3
+1701999480000,6.938,6.948,6.938,6.942,2854.1
+1701999540000,6.943,6.95,6.943,6.948,1225.4
+1701999600000,6.948,6.952,6.942,6.952,1778.7
+1701999660000,6.951,6.959,6.949,6.958,1721.7
+1701999720000,6.958,6.958,6.949,6.949,1950.2
+1701999780000,6.95,6.957,6.95,6.957,1354.9
+1701999840000,6.956,6.968,6.955,6.964,4525.9
+1701999900000,6.965,6.981,6.96,6.97,5931.0
+1701999960000,6.97,6.982,6.969,6.974,4088.9
+1702000020000,6.973,6.974,6.966,6.968,1760.3
+1702000080000,6.967,6.971,6.951,6.951,3128.2
+1702000140000,6.951,6.951,6.942,6.945,5912.9
+1702000200000,6.944,6.945,6.933,6.933,1961.5
+1702000260000,6.935,6.939,6.926,6.939,3061.2
+1702000320000,6.937,6.941,6.936,6.941,1320.0
+1702000380000,6.942,6.944,6.938,6.944,1160.1
+1702000440000,6.943,6.95,6.942,6.942,2267.8
+1702000500000,6.942,6.943,6.921,6.921,3863.7
+1702000560000,6.92,6.92,6.909,6.915,1989.9
+1702000620000,6.916,6.933,6.915,6.928,2634.0
+1702000680000,6.929,6.931,6.928,6.929,671.2
+1702000740000,6.928,6.932,6.926,6.93,813.6
+1702000800000,6.93,6.937,6.93,6.935,2122.6
+1702000860000,6.935,6.935,6.929,6.929,1236.0
+1702000920000,6.929,6.929,6.919,6.928,1530.6
+1702000980000,6.928,6.939,6.928,6.935,2024.6
+1702001040000,6.935,6.942,6.934,6.942,707.0
+1702001100000,6.942,6.942,6.929,6.931,4753.1
+1702001160000,6.934,6.94,6.934,6.94,2578.6
+1702001220000,6.94,6.94,6.916,6.916,1511.2
+1702001280000,6.917,6.919,6.911,6.912,5671.8
+1702001340000,6.913,6.914,6.902,6.902,2079.4
+1702001400000,6.902,6.912,6.9,6.912,3398.5
+1702001460000,6.913,6.913,6.902,6.905,2132.2
+1702001520000,6.906,6.91,6.904,6.904,1441.1
+1702001580000,6.903,6.911,6.903,6.909,1437.9
+1702001640000,6.908,6.917,6.908,6.917,2669.8
+1702001700000,6.918,6.924,6.914,6.915,2334.3
+1702001760000,6.914,6.93,6.911,6.93,2425.9
+1702001820000,6.93,6.933,6.915,6.915,3816.4
+1702001880000,6.917,6.917,6.903,6.903,1036.4
+1702001940000,6.903,6.913,6.903,6.91,1907.8
+1702002000000,6.91,6.914,6.898,6.906,2807.5
+1702002060000,6.904,6.915,6.901,6.913,1715.0
+1702002120000,6.914,6.93,6.914,6.927,1776.7
+1702002180000,6.927,6.931,6.924,6.928,4500.9
+1702002240000,6.929,6.932,6.924,6.929,1857.6
+1702002300000,6.93,6.941,6.93,6.941,2034.2
+1702002360000,6.942,6.966,6.942,6.966,2305.6
+1702002420000,6.965,6.977,6.963,6.977,4252.9
+1702002480000,6.977,6.977,6.963,6.963,4120.1
+1702002540000,6.964,6.964,6.959,6.964,1575.8
+1702002600000,6.963,6.984,6.962,6.968,10061.9
+1702002660000,6.968,6.968,6.951,6.956,3143.7
+1702002720000,6.956,6.956,6.945,6.949,1688.5
+1702002780000,6.95,6.956,6.941,6.947,3865.4
+1702002840000,6.948,6.948,6.933,6.933,2088.2
+1702002900000,6.933,6.933,6.919,6.922,7309.6
+1702002960000,6.922,6.928,6.921,6.927,3064.9
+1702003020000,6.928,6.928,6.922,6.922,2032.1
+1702003080000,6.921,6.926,6.917,6.924,1797.2
+1702003140000,6.924,6.93,6.918,6.92,2017.9
+1702003200000,6.92,6.922,6.915,6.915,757.4
+1702003260000,6.915,6.915,6.905,6.908,1957.1
+1702003320000,6.908,6.924,6.906,6.923,2689.6
+1702003380000,6.922,6.936,6.922,6.93,3153.9
+1702003440000,6.929,6.942,6.928,6.937,3263.8
+1702003500000,6.937,6.947,6.931,6.941,2937.6
+1702003560000,6.94,6.94,6.917,6.917,1760.2
+1702003620000,6.917,6.918,6.903,6.903,4109.1
+1702003680000,6.902,6.902,6.893,6.893,2892.7
+1702003740000,6.893,6.897,6.879,6.88,3535.0
+1702003800000,6.88,6.89,6.876,6.89,5643.5
+1702003860000,6.888,6.891,6.87,6.884,22726.2
+1702003920000,6.886,6.892,6.879,6.887,5520.2
+1702003980000,6.885,6.885,6.871,6.876,7180.1
+1702004040000,6.876,6.886,6.875,6.877,4666.5
+1702004100000,6.877,6.902,6.876,6.887,9154.1
+1702004160000,6.888,6.901,6.886,6.901,2517.5
+1702004220000,6.901,6.92,6.901,6.91,5040.3
+1702004280000,6.911,6.918,6.91,6.913,2865.6
+1702004340000,6.913,6.921,6.913,6.917,1170.9
+1702004400000,6.916,6.922,6.897,6.897,4440.8
+1702004460000,6.898,6.9,6.878,6.878,2792.8
+1702004520000,6.877,6.892,6.873,6.882,4277.7
+1702004580000,6.882,6.886,6.88,6.884,1608.8
+1702004640000,6.885,6.888,6.882,6.882,2028.6
+1702004700000,6.882,6.889,6.873,6.876,3252.8
+1702004760000,6.877,6.879,6.868,6.869,2833.0
+1702004820000,6.87,6.874,6.867,6.871,3158.3
+1702004880000,6.871,6.876,6.868,6.868,1362.2
+1702004940000,6.87,6.878,6.87,6.878,1585.8
+1702005000000,6.88,6.89,6.88,6.884,3643.6
+1702005060000,6.884,6.888,6.88,6.886,1565.5
+1702005120000,6.886,6.891,6.881,6.884,2405.2
+1702005180000,6.883,6.891,6.882,6.888,2320.7
+1702005240000,6.889,6.896,6.889,6.896,1420.5
+1702005300000,6.896,6.907,6.896,6.904,2356.5
+1702005360000,6.903,6.903,6.887,6.89,2276.8
+1702005420000,6.891,6.905,6.891,6.905,1066.7
+1702005480000,6.906,6.913,6.905,6.913,661.6
+1702005540000,6.914,6.927,6.914,6.924,2230.1
+1702005600000,6.924,6.937,6.924,6.937,3179.7
+1702005660000,6.937,6.944,6.937,6.942,4809.9
+1702005720000,6.941,6.942,6.929,6.929,2787.8
+1702005780000,6.928,6.947,6.924,6.947,5334.9
+1702005840000,6.947,6.948,6.91,6.923,13886.5
+1702005900000,6.922,6.929,6.906,6.906,4553.2
+1702005960000,6.906,6.923,6.905,6.914,2486.1
+1702006020000,6.914,6.923,6.913,6.917,2189.1
+1702006080000,6.917,6.922,6.916,6.92,1723.5
+1702006140000,6.922,6.93,6.921,6.93,1294.2
+1702006200000,6.929,6.929,6.906,6.906,2203.1
+1702006260000,6.909,6.914,6.904,6.905,1819.2
+1702006320000,6.906,6.92,6.906,6.918,1379.5
+1702006380000,6.918,6.921,6.911,6.92,2607.1
+1702006440000,6.921,6.932,6.92,6.932,1198.1
+1702006500000,6.931,6.937,6.924,6.934,3283.4
+1702006560000,6.936,6.939,6.92,6.921,5918.4
+1702006620000,6.921,6.931,6.921,6.929,1085.4
+1702006680000,6.928,6.928,6.915,6.915,911.2
+1702006740000,6.914,6.922,6.914,6.917,1311.1
+1702006800000,6.916,6.916,6.906,6.91,1750.6
+1702006860000,6.909,6.924,6.908,6.922,905.9
+1702006920000,6.919,6.923,6.915,6.923,432.3
+1702006980000,6.923,6.932,6.92,6.92,3753.6
+1702007040000,6.921,6.924,6.919,6.921,621.2
+1702007100000,6.922,6.923,6.92,6.923,1004.2
+1702007160000,6.924,6.93,6.923,6.923,1487.7
+1702007220000,6.923,6.933,6.922,6.926,1334.7
+1702007280000,6.926,6.929,6.911,6.913,1960.8
+1702007340000,6.914,6.922,6.913,6.922,1827.0
+1702007400000,6.922,6.925,6.911,6.912,3891.8
+1702007460000,6.913,6.914,6.898,6.899,3095.2
+1702007520000,6.898,6.898,6.89,6.892,3214.1
+1702007580000,6.893,6.899,6.889,6.889,2949.8
+1702007640000,6.888,6.908,6.888,6.908,2310.9
+1702007700000,6.908,6.914,6.901,6.914,1382.7
+1702007760000,6.915,6.923,6.915,6.923,3437.6
+1702007820000,6.923,6.926,6.915,6.915,1950.7
+1702007880000,6.917,6.921,6.916,6.921,1544.4
+1702007940000,6.922,6.924,6.914,6.914,1947.9
+1702008000000,6.914,6.919,6.912,6.915,2011.4
+1702008060000,6.913,6.92,6.901,6.92,3267.6
+1702008120000,6.922,6.933,6.92,6.927,3880.1
+1702008180000,6.927,6.931,6.923,6.929,3428.8
+1702008240000,6.929,6.93,6.909,6.911,3016.4
+1702008300000,6.911,6.922,6.909,6.919,2019.0
+1702008360000,6.918,6.926,6.913,6.914,2713.7
+1702008420000,6.916,6.916,6.9,6.903,3648.8
+1702008480000,6.905,6.905,6.901,6.901,1049.0
+1702008540000,6.902,6.911,6.902,6.908,1138.0
+1702008600000,6.907,6.919,6.907,6.919,3764.4
+1702008660000,6.919,6.926,6.911,6.926,2320.3
+1702008720000,6.927,6.929,6.919,6.928,3903.6
+1702008780000,6.93,6.944,6.93,6.944,4079.0
+1702008840000,6.945,6.95,6.945,6.947,2819.4
+1702008900000,6.947,6.958,6.942,6.942,8548.2
+1702008960000,6.943,6.948,6.943,6.946,1503.0
+1702009020000,6.946,6.946,6.928,6.932,1777.8
+1702009080000,6.93,6.93,6.915,6.929,3947.4
+1702009140000,6.93,6.939,6.928,6.937,1751.4
+1702009200000,6.936,6.941,6.935,6.939,3775.6
+1702009260000,6.939,6.941,6.93,6.936,2999.3
+1702009320000,6.936,6.936,6.924,6.931,1879.7
+1702009380000,6.932,6.942,6.932,6.939,4783.1
+1702009440000,6.938,6.938,6.927,6.927,1582.7
+1702009500000,6.928,6.93,6.92,6.92,1468.0
+1702009560000,6.92,6.92,6.915,6.919,2488.0
+1702009620000,6.918,6.923,6.912,6.923,5039.0
+1702009680000,6.922,6.926,6.917,6.926,1899.8
+1702009740000,6.927,6.937,6.927,6.934,2439.0
+1702009800000,6.932,6.942,6.932,6.942,4923.2
+1702009860000,6.943,6.947,6.937,6.942,3595.8
+1702009920000,6.938,6.94,6.932,6.934,3858.5
+1702009980000,6.935,6.946,6.935,6.943,3062.8
+1702010040000,6.943,6.944,6.929,6.929,3974.5
+1702010100000,6.929,6.929,6.918,6.924,3401.1
+1702010160000,6.925,6.925,6.92,6.925,1705.2
+1702010220000,6.924,6.925,6.916,6.919,1975.6
+1702010280000,6.918,6.919,6.906,6.908,2618.3
+1702010340000,6.908,6.909,6.901,6.904,5325.4
+1702010400000,6.905,6.912,6.902,6.912,1787.2
+1702010460000,6.911,6.911,6.902,6.902,2172.3
+1702010520000,6.901,6.908,6.899,6.908,4007.6
+1702010580000,6.909,6.913,6.906,6.91,2682.7
+1702010640000,6.91,6.91,6.901,6.902,1733.2
+1702010700000,6.902,6.905,6.898,6.9,1890.0
+1702010760000,6.899,6.907,6.898,6.901,3162.3
+1702010820000,6.901,6.901,6.89,6.892,4688.5
+1702010880000,6.891,6.891,6.885,6.885,1770.6
+1702010940000,6.885,6.886,6.872,6.872,5852.7
+1702011000000,6.873,6.881,6.87,6.881,5224.0
+1702011060000,6.88,6.886,6.872,6.875,8286.0
+1702011120000,6.875,6.884,6.87,6.874,4886.8
+1702011180000,6.875,6.887,6.875,6.884,4333.1
+1702011240000,6.883,6.891,6.879,6.888,2910.4
+1702011300000,6.888,6.888,6.879,6.882,4531.0
+1702011360000,6.882,6.896,6.882,6.892,3456.3
+1702011420000,6.894,6.896,6.887,6.89,2439.4
+1702011480000,6.89,6.895,6.89,6.895,1889.3
+1702011540000,6.896,6.896,6.882,6.883,6122.5
+1702011600000,6.884,6.897,6.884,6.892,4089.5
+1702011660000,6.891,6.905,6.89,6.902,6416.6
+1702011720000,6.903,6.907,6.894,6.895,2062.7
+1702011780000,6.896,6.903,6.895,6.895,1773.3
+1702011840000,6.894,6.896,6.881,6.881,2549.4
+1702011900000,6.88,6.892,6.88,6.892,3959.1
+1702011960000,6.892,6.9,6.89,6.89,2210.0
+1702012020000,6.891,6.895,6.882,6.882,2470.5
+1702012080000,6.882,6.891,6.877,6.891,3114.9
+1702012140000,6.889,6.893,6.889,6.893,2232.8
+1702012200000,6.893,6.893,6.887,6.888,1114.5
+1702012260000,6.887,6.889,6.883,6.883,1015.4
+1702012320000,6.883,6.892,6.883,6.891,1551.2
+1702012380000,6.891,6.895,6.889,6.89,1536.5
+1702012440000,6.891,6.893,6.889,6.89,1434.8
+1702012500000,6.89,6.901,6.89,6.901,1863.4
+1702012560000,6.901,6.908,6.901,6.908,1521.1
+1702012620000,6.909,6.913,6.909,6.912,2399.2
+1702012680000,6.913,6.927,6.913,6.927,3612.3
+1702012740000,6.926,6.931,6.926,6.93,2062.9
+1702012800000,6.93,6.941,6.928,6.938,5099.0
+1702012860000,6.939,6.961,6.939,6.96,6939.1
+1702012920000,6.96,6.977,6.96,6.974,7434.9
+1702012980000,6.973,6.986,6.97,6.984,9049.5
+1702013040000,6.985,6.991,6.96,6.968,15198.3
+1702013100000,6.97,6.974,6.951,6.951,10423.4
+1702013160000,6.951,6.951,6.93,6.94,14183.8
+1702013220000,6.939,6.943,6.932,6.935,4802.6
+1702013280000,6.935,6.949,6.935,6.945,3547.0
+1702013340000,6.946,6.955,6.943,6.953,4361.7
+1702013400000,6.954,6.967,6.954,6.966,4798.6
+1702013460000,6.965,6.971,6.949,6.96,5504.5
+1702013520000,6.96,6.964,6.959,6.962,3375.0
+1702013580000,6.962,6.968,6.957,6.957,4483.1
+1702013640000,6.956,6.956,6.936,6.94,2063.0
+1702013700000,6.94,6.94,6.931,6.932,2609.8
+1702013760000,6.932,6.962,6.932,6.954,12315.8
+1702013820000,6.955,6.96,6.955,6.958,2270.5
+1702013880000,6.958,6.976,6.958,6.97,2639.0
+1702013940000,6.97,6.991,6.966,6.991,4515.7
+1702014000000,6.991,6.999,6.991,6.999,4831.0
+1702014060000,6.998,7.009,6.981,6.983,6661.9
+1702014120000,6.983,7.005,6.982,7.005,2717.2
+1702014180000,7.005,7.007,6.986,6.997,5596.5
+1702014240000,6.995,6.995,6.984,6.988,2848.3
+1702014300000,6.986,6.994,6.986,6.993,2191.6
+1702014360000,6.992,6.996,6.984,6.99,4255.5
+1702014420000,6.99,6.99,6.978,6.979,2942.2
+1702014480000,6.978,6.996,6.978,6.987,3885.6
+1702014540000,6.986,6.989,6.98,6.98,1991.5
+1702014600000,6.981,6.996,6.981,6.996,2304.8
+1702014660000,6.994,6.994,6.979,6.982,2135.6
+1702014720000,6.983,6.984,6.968,6.969,1753.3
+1702014780000,6.97,7.008,6.97,7.007,6493.8
+1702014840000,7.003,7.016,7.0,7.0,4976.9
+1702014900000,7.0,7.0,6.989,6.989,2757.6
+1702014960000,6.989,6.997,6.986,6.988,3318.0
+1702015020000,6.987,6.995,6.985,6.995,1372.6
+1702015080000,6.994,6.995,6.988,6.99,3001.8
+1702015140000,6.991,6.994,6.989,6.989,762.1
+1702015200000,6.988,6.99,6.981,6.982,2961.0
+1702015260000,6.98,6.982,6.956,6.962,10749.3
+1702015320000,6.961,6.966,6.958,6.966,2643.9
+1702015380000,6.967,6.975,6.963,6.974,2335.7
+1702015440000,6.974,6.982,6.974,6.978,1505.7
+1702015500000,6.977,6.978,6.954,6.955,4928.0
+1702015560000,6.956,6.971,6.954,6.955,2280.3
+1702015620000,6.957,6.964,6.932,6.933,13140.9
+1702015680000,6.935,6.947,6.935,6.944,2528.6
+1702015740000,6.947,6.955,6.947,6.954,1804.7
+1702015800000,6.954,6.961,6.954,6.957,1601.5
+1702015860000,6.96,6.96,6.957,6.957,956.3
+1702015920000,6.957,6.972,6.957,6.972,1381.9
+1702015980000,6.972,6.985,6.972,6.985,3673.6
+1702016040000,6.985,6.985,6.969,6.97,4714.3
+1702016100000,6.969,6.978,6.966,6.978,4035.3
+1702016160000,6.979,6.979,6.964,6.967,2348.9
+1702016220000,6.966,6.971,6.964,6.968,1762.7
+1702016280000,6.968,6.985,6.968,6.985,1914.9
+1702016340000,6.985,6.992,6.981,6.982,3166.3
+1702016400000,6.98,6.98,6.969,6.972,1725.9
+1702016460000,6.974,6.98,6.97,6.972,2802.4
+1702016520000,6.972,6.972,6.962,6.963,1796.1
+1702016580000,6.962,6.969,6.957,6.96,3506.0
+1702016640000,6.961,6.967,6.958,6.958,2077.9
+1702016700000,6.958,6.961,6.95,6.95,4357.7
+1702016760000,6.951,6.954,6.939,6.941,3621.5
+1702016820000,6.939,6.95,6.938,6.941,2277.7
+1702016880000,6.94,6.95,6.94,6.95,732.0
+1702016940000,6.951,6.953,6.951,6.953,686.4
+1702017000000,6.953,6.953,6.948,6.949,3064.0
+1702017060000,6.948,6.959,6.939,6.954,6902.6
+1702017120000,6.955,6.96,6.95,6.959,3546.0
+1702017180000,6.96,6.966,6.939,6.939,3404.5
+1702017240000,6.939,6.939,6.924,6.926,6044.4
+1702017300000,6.924,6.934,6.923,6.93,5004.6
+1702017360000,6.932,6.943,6.932,6.941,2742.5
+1702017420000,6.939,6.939,6.931,6.932,2465.9
+1702017480000,6.933,6.933,6.928,6.929,1639.9
+1702017540000,6.93,6.94,6.93,6.931,2765.3
+1702017600000,6.93,6.937,6.928,6.93,2350.7
+1702017660000,6.93,6.93,6.921,6.925,2803.3
+1702017720000,6.924,6.926,6.914,6.925,2040.0
+1702017780000,6.925,6.925,6.917,6.924,1797.1
+1702017840000,6.925,6.926,6.922,6.922,1003.1
+1702017900000,6.922,6.937,6.922,6.937,1998.2
+1702017960000,6.938,6.941,6.928,6.929,2594.4
+1702018020000,6.929,6.93,6.913,6.915,5241.4
+1702018080000,6.915,6.928,6.915,6.922,2509.7
+1702018140000,6.92,6.928,6.92,6.927,1675.6
+1702018200000,6.927,6.937,6.927,6.932,1206.3
+1702018260000,6.932,6.932,6.918,6.92,1725.6
+1702018320000,6.919,6.921,6.915,6.915,1781.7
+1702018380000,6.916,6.918,6.913,6.915,2775.2
+1702018440000,6.916,6.921,6.913,6.919,1637.8
+1702018500000,6.92,6.92,6.916,6.918,2903.6
+1702018560000,6.917,6.917,6.913,6.913,1287.9
+1702018620000,6.913,6.914,6.907,6.907,3281.2
+1702018680000,6.907,6.92,6.907,6.909,3555.6
+1702018740000,6.909,6.916,6.905,6.907,2511.4
+1702018800000,6.907,6.914,6.898,6.902,4044.1
+1702018860000,6.902,6.902,6.88,6.88,6591.6
+1702018920000,6.881,6.901,6.88,6.888,11498.9
+1702018980000,6.887,6.899,6.883,6.895,4611.1
+1702019040000,6.894,6.896,6.888,6.892,2520.1
+1702019100000,6.891,6.892,6.88,6.882,3036.9
+1702019160000,6.882,6.885,6.871,6.873,4005.2
+1702019220000,6.872,6.888,6.871,6.886,3355.9
+1702019280000,6.886,6.903,6.881,6.903,2331.0
+1702019340000,6.903,6.913,6.898,6.898,6657.3
+1702019400000,6.9,6.903,6.886,6.887,4791.7
+1702019460000,6.886,6.89,6.875,6.879,11468.7
+1702019520000,6.88,6.886,6.875,6.878,3053.9
+1702019580000,6.876,6.886,6.876,6.884,5935.7
+1702019640000,6.884,6.886,6.878,6.879,2826.2
+1702019700000,6.88,6.897,6.88,6.895,3257.5
+1702019760000,6.896,6.899,6.886,6.893,4037.9
+1702019820000,6.892,6.894,6.881,6.888,4358.6
+1702019880000,6.888,6.897,6.886,6.887,4338.1
+1702019940000,6.888,6.893,6.884,6.893,2966.9
+1702020000000,6.892,6.896,6.877,6.881,4804.2
+1702020060000,6.881,6.888,6.872,6.873,2975.6
+1702020120000,6.873,6.876,6.87,6.873,4089.2
+1702020180000,6.873,6.875,6.853,6.857,14185.7
+1702020240000,6.858,6.864,6.853,6.858,5311.3
+1702020300000,6.859,6.864,6.855,6.857,5790.9
+1702020360000,6.856,6.862,6.85,6.855,3671.4
+1702020420000,6.854,6.86,6.85,6.85,6469.5
+1702020480000,6.85,6.851,6.777,6.795,61147.0
+1702020540000,6.795,6.809,6.794,6.801,10965.2
+1702020600000,6.802,6.807,6.756,6.774,24737.6
+1702020660000,6.776,6.799,6.769,6.796,17974.0
+1702020720000,6.797,6.809,6.795,6.799,7795.4
+1702020780000,6.8,6.805,6.796,6.797,3868.2
+1702020840000,6.795,6.796,6.784,6.795,6712.9
+1702020900000,6.795,6.823,6.795,6.814,13534.0
+1702020960000,6.814,6.826,6.814,6.824,8244.7
+1702021020000,6.823,6.828,6.82,6.82,10332.5
+1702021080000,6.821,6.825,6.818,6.823,5769.2
+1702021140000,6.824,6.832,6.823,6.831,6469.2
+1702021200000,6.83,6.836,6.826,6.836,4124.7
+1702021260000,6.835,6.847,6.83,6.833,10762.1
+1702021320000,6.834,6.84,6.834,6.835,2400.2
+1702021380000,6.834,6.835,6.822,6.827,4064.8
+1702021440000,6.826,6.843,6.826,6.84,2903.0
+1702021500000,6.84,6.85,6.819,6.827,18914.0
+1702021560000,6.828,6.848,6.828,6.848,1821.7
+1702021620000,6.848,6.852,6.844,6.846,4029.8
+1702021680000,6.847,6.855,6.845,6.851,6220.0
+1702021740000,6.85,6.862,6.85,6.853,4602.2
+1702021800000,6.853,6.86,6.853,6.859,2545.7
+1702021860000,6.858,6.859,6.845,6.847,2910.7
+1702021920000,6.848,6.849,6.829,6.835,2377.6
+1702021980000,6.835,6.837,6.828,6.831,3802.2
+1702022040000,6.831,6.837,6.826,6.837,1682.7
+1702022100000,6.837,6.846,6.836,6.837,4344.5
+1702022160000,6.839,6.844,6.837,6.844,1367.0
+1702022220000,6.843,6.843,6.827,6.83,1969.3
+1702022280000,6.832,6.837,6.804,6.81,8469.4
+1702022340000,6.811,6.82,6.811,6.815,3816.3
+1702022400000,6.815,6.828,6.812,6.826,4928.2
+1702022460000,6.825,6.825,6.789,6.806,10764.6
+1702022520000,6.811,6.811,6.8,6.8,4397.1
+1702022580000,6.801,6.811,6.801,6.805,7933.5
+1702022640000,6.805,6.807,6.796,6.801,17961.0
+1702022700000,6.801,6.811,6.791,6.807,13680.6
+1702022760000,6.806,6.81,6.803,6.803,9114.9
+1702022820000,6.803,6.805,6.782,6.802,15006.7
+1702022880000,6.803,6.818,6.798,6.815,9882.5
+1702022940000,6.815,6.817,6.797,6.799,11836.2
+1702023000000,6.799,6.803,6.78,6.78,3778.8
+1702023060000,6.78,6.808,6.78,6.793,12672.0
+1702023120000,6.793,6.803,6.791,6.803,7885.0
+1702023180000,6.803,6.808,6.798,6.807,2332.2
+1702023240000,6.806,6.819,6.805,6.815,4192.2
+1702023300000,6.814,6.82,6.804,6.814,5109.7
+1702023360000,6.813,6.813,6.8,6.801,2979.8
+1702023420000,6.801,6.814,6.794,6.795,2836.3
+1702023480000,6.794,6.808,6.792,6.807,2830.1
+1702023540000,6.807,6.807,6.797,6.804,2929.0
+1702023600000,6.805,6.806,6.801,6.805,1559.8
+1702023660000,6.805,6.813,6.794,6.813,2959.8
+1702023720000,6.813,6.825,6.813,6.822,2386.6
+1702023780000,6.821,6.831,6.818,6.827,4508.8
+1702023840000,6.828,6.831,6.827,6.831,2022.3
+1702023900000,6.83,6.839,6.829,6.839,4695.1
+1702023960000,6.838,6.85,6.838,6.85,7864.0
+1702024020000,6.848,6.85,6.839,6.842,2190.9
+1702024080000,6.843,6.844,6.834,6.839,5250.7
+1702024140000,6.839,6.845,6.838,6.845,3947.3
+1702024200000,6.845,6.846,6.834,6.841,2531.9
+1702024260000,6.84,6.84,6.83,6.835,2656.7
+1702024320000,6.836,6.844,6.835,6.835,2490.4
+1702024380000,6.835,6.842,6.834,6.842,1356.4
+1702024440000,6.843,6.856,6.843,6.854,2891.6
+1702024500000,6.854,6.857,6.849,6.854,3503.8
+1702024560000,6.853,6.855,6.85,6.854,1211.2
+1702024620000,6.853,6.859,6.845,6.858,6218.9
+1702024680000,6.859,6.865,6.856,6.862,1972.7
+1702024740000,6.862,6.866,6.86,6.862,1601.5
+1702024800000,6.86,6.86,6.854,6.854,2095.8
+1702024860000,6.854,6.858,6.851,6.853,3550.4
+1702024920000,6.855,6.855,6.849,6.85,2374.8
+1702024980000,6.849,6.849,6.84,6.846,1960.3
+1702025040000,6.847,6.857,6.845,6.855,1430.9
+1702025100000,6.856,6.857,6.846,6.846,1160.9
+1702025160000,6.845,6.851,6.842,6.843,3076.1
+1702025220000,6.845,6.852,6.841,6.841,941.3
+1702025280000,6.842,6.844,6.833,6.833,1600.2
+1702025340000,6.833,6.848,6.833,6.848,4205.6
+1702025400000,6.847,6.856,6.847,6.856,1541.2
+1702025460000,6.856,6.857,6.84,6.84,2632.2
+1702025520000,6.84,6.854,6.837,6.851,1971.2
+1702025580000,6.853,6.856,6.848,6.855,2154.6
+1702025640000,6.855,6.856,6.848,6.848,2810.9
+1702025700000,6.849,6.851,6.84,6.84,1901.9
+1702025760000,6.839,6.841,6.832,6.832,2036.7
+1702025820000,6.834,6.839,6.83,6.836,1314.3
+1702025880000,6.835,6.835,6.824,6.825,1827.5
+1702025940000,6.824,6.826,6.813,6.822,7142.5
+1702026000000,6.822,6.828,6.818,6.825,4729.2
+1702026060000,6.825,6.844,6.825,6.843,2032.0
+1702026120000,6.843,6.844,6.833,6.834,2697.9
+1702026180000,6.834,6.835,6.827,6.834,2812.0
+1702026240000,6.833,6.843,6.833,6.842,2280.3
+1702026300000,6.841,6.859,6.841,6.859,5304.9
+1702026360000,6.86,6.865,6.856,6.864,1941.2
+1702026420000,6.865,6.865,6.846,6.846,4379.4
+1702026480000,6.845,6.849,6.837,6.844,3050.3
+1702026540000,6.843,6.846,6.839,6.839,1725.1
+1702026600000,6.838,6.843,6.838,6.843,728.0
+1702026660000,6.841,6.848,6.838,6.846,3261.7
+1702026720000,6.844,6.855,6.843,6.852,1363.5
+1702026780000,6.852,6.855,6.841,6.851,3564.9
+1702026840000,6.852,6.853,6.841,6.842,694.0
+1702026900000,6.844,6.845,6.673,6.68,226840.8
+1702026960000,6.679,6.718,6.679,6.703,86446.1
+1702027020000,6.703,6.729,6.699,6.729,46819.7
+1702027080000,6.73,6.747,6.729,6.746,26254.8
+1702027140000,6.746,6.76,6.742,6.755,17902.3
+1702027200000,6.756,6.763,6.754,6.76,13068.4
+1702027260000,6.76,6.763,6.752,6.761,12065.8
+1702027320000,6.76,6.764,6.75,6.754,4957.1
+1702027380000,6.754,6.764,6.753,6.763,8025.8
+1702027440000,6.763,6.764,6.74,6.751,10774.3
+1702027500000,6.75,6.762,6.742,6.758,13867.0
+1702027560000,6.758,6.769,6.756,6.767,9033.5
+1702027620000,6.767,6.778,6.767,6.773,10436.3
+1702027680000,6.772,6.782,6.768,6.781,8858.4
+1702027740000,6.781,6.801,6.775,6.782,23234.5
+1702027800000,6.783,6.789,6.768,6.789,8041.2
+1702027860000,6.789,6.789,6.769,6.771,5054.4
+1702027920000,6.77,6.791,6.77,6.791,5895.4
+1702027980000,6.791,6.791,6.773,6.775,9098.3
+1702028040000,6.775,6.776,6.768,6.775,3495.4
+1702028100000,6.776,6.778,6.77,6.771,6344.3
+1702028160000,6.77,6.77,6.759,6.767,4769.4
+1702028220000,6.765,6.769,6.764,6.766,1572.3
+1702028280000,6.766,6.766,6.75,6.759,6566.0
+1702028340000,6.76,6.761,6.748,6.757,4738.0
+1702028400000,6.759,6.764,6.759,6.761,1923.4
+1702028460000,6.76,6.764,6.752,6.761,2734.9
+1702028520000,6.76,6.777,6.76,6.776,4355.0
+1702028580000,6.773,6.774,6.765,6.768,4583.5
+1702028640000,6.767,6.772,6.757,6.768,3537.5
+1702028700000,6.767,6.768,6.758,6.768,3373.0
+1702028760000,6.768,6.777,6.768,6.777,3290.1
+1702028820000,6.777,6.784,6.775,6.781,2617.6
+1702028880000,6.78,6.78,6.774,6.78,2350.4
+1702028940000,6.781,6.785,6.772,6.774,3542.6
+1702029000000,6.773,6.774,6.763,6.764,4540.1
+1702029060000,6.764,6.766,6.755,6.763,2319.3
+1702029120000,6.762,6.762,6.756,6.756,3328.8
+1702029180000,6.755,6.755,6.737,6.74,6013.3
+1702029240000,6.738,6.743,6.725,6.74,7244.0
+1702029300000,6.74,6.748,6.736,6.739,5162.1
+1702029360000,6.738,6.742,6.727,6.731,5859.0
+1702029420000,6.733,6.74,6.733,6.738,2836.5
+1702029480000,6.738,6.739,6.729,6.733,1744.9
+1702029540000,6.733,6.736,6.728,6.733,2027.2
+1702029600000,6.734,6.736,6.72,6.73,4792.1
+1702029660000,6.729,6.739,6.727,6.734,3489.1
+1702029720000,6.733,6.733,6.727,6.731,2342.1
+1702029780000,6.731,6.74,6.73,6.74,2471.5
+1702029840000,6.739,6.74,6.732,6.738,4557.8
+1702029900000,6.737,6.74,6.725,6.725,5955.5
+1702029960000,6.725,6.726,6.715,6.724,5097.3
+1702030020000,6.724,6.727,6.705,6.727,8316.6
+1702030080000,6.727,6.745,6.727,6.745,6588.0
+1702030140000,6.745,6.748,6.736,6.736,5729.4
+1702030200000,6.736,6.743,6.731,6.731,2800.3
+1702030260000,6.731,6.741,6.731,6.741,3392.4
+1702030320000,6.742,6.745,6.731,6.731,4223.5
+1702030380000,6.732,6.745,6.732,6.744,2896.0
+1702030440000,6.743,6.743,6.736,6.742,2453.1
+1702030500000,6.742,6.745,6.738,6.744,3289.0
+1702030560000,6.743,6.745,6.735,6.736,2535.1
+1702030620000,6.736,6.736,6.725,6.727,2808.6
+1702030680000,6.727,6.729,6.722,6.728,4048.3
+1702030740000,6.729,6.737,6.725,6.733,6230.5
+1702030800000,6.734,6.736,6.729,6.736,2952.1
+1702030860000,6.736,6.749,6.734,6.749,3935.2
+1702030920000,6.749,6.766,6.748,6.765,7594.4
+1702030980000,6.765,6.768,6.741,6.745,7195.8
+1702031040000,6.745,6.754,6.74,6.754,4272.0
+1702031100000,6.754,6.762,6.742,6.759,5909.1
+1702031160000,6.76,6.764,6.752,6.758,5819.8
+1702031220000,6.757,6.765,6.756,6.761,2578.0
+1702031280000,6.761,6.763,6.756,6.76,2529.7
+1702031340000,6.76,6.76,6.754,6.757,2120.8
+1702031400000,6.756,6.765,6.754,6.76,2520.2
+1702031460000,6.761,6.764,6.746,6.749,3544.4
+1702031520000,6.75,6.76,6.741,6.741,3018.7
+1702031580000,6.74,6.741,6.734,6.737,2197.5
+1702031640000,6.738,6.743,6.736,6.737,3093.3
+1702031700000,6.737,6.745,6.737,6.738,5167.9
+1702031760000,6.737,6.737,6.725,6.727,2605.7
+1702031820000,6.728,6.746,6.728,6.746,2367.8
+1702031880000,6.745,6.749,6.731,6.741,3503.6
+1702031940000,6.739,6.742,6.733,6.737,1421.3
+1702032000000,6.738,6.747,6.731,6.747,3770.2
+1702032060000,6.746,6.746,6.733,6.736,3270.9
+1702032120000,6.735,6.748,6.735,6.748,2405.0
+1702032180000,6.748,6.761,6.747,6.754,4243.3
+1702032240000,6.754,6.761,6.751,6.761,1556.7
+1702032300000,6.763,6.766,6.756,6.763,3334.0
+1702032360000,6.764,6.767,6.759,6.76,1381.0
+1702032420000,6.759,6.764,6.757,6.764,1049.1
+1702032480000,6.766,6.777,6.766,6.776,4587.4
+1702032540000,6.775,6.778,6.768,6.778,4373.4
+1702032600000,6.778,6.779,6.77,6.774,7363.4
+1702032660000,6.774,6.774,6.765,6.766,2886.2
+1702032720000,6.766,6.778,6.766,6.774,2298.9
+1702032780000,6.775,6.79,6.772,6.786,6247.6
+1702032840000,6.786,6.786,6.776,6.777,1629.5
+1702032900000,6.777,6.787,6.777,6.781,4146.7
+1702032960000,6.78,6.784,6.779,6.783,2260.6
+1702033020000,6.783,6.785,6.781,6.781,3237.4
+1702033080000,6.781,6.79,6.777,6.789,2390.4
+1702033140000,6.788,6.788,6.781,6.786,1446.0
+1702033200000,6.786,6.795,6.78,6.781,4174.2
+1702033260000,6.784,6.796,6.784,6.79,2208.0
+1702033320000,6.791,6.8,6.791,6.798,3199.5
+1702033380000,6.8,6.8,6.782,6.789,6496.5
+1702033440000,6.789,6.83,6.786,6.826,24215.3
+1702033500000,6.826,6.827,6.81,6.821,10141.2
+1702033560000,6.822,6.835,6.814,6.835,7076.6
+1702033620000,6.835,6.835,6.825,6.826,7009.7
+1702033680000,6.827,6.827,6.819,6.819,2817.4
+1702033740000,6.819,6.824,6.816,6.818,4966.6
+1702033800000,6.818,6.832,6.816,6.828,4574.0
+1702033860000,6.828,6.829,6.824,6.829,948.3
+1702033920000,6.831,6.838,6.831,6.832,2009.1
+1702033980000,6.833,6.834,6.826,6.833,3043.2
+1702034040000,6.832,6.833,6.829,6.833,2581.2
+1702034100000,6.834,6.835,6.825,6.825,3076.7
+1702034160000,6.825,6.831,6.824,6.827,3146.4
+1702034220000,6.828,6.84,6.825,6.838,1710.7
+1702034280000,6.836,6.839,6.832,6.836,2014.5
+1702034340000,6.834,6.84,6.833,6.836,3517.7
+1702034400000,6.837,6.845,6.836,6.84,4679.6
+1702034460000,6.838,6.846,6.838,6.842,4217.1
+1702034520000,6.843,6.846,6.842,6.844,724.1
+1702034580000,6.844,6.844,6.83,6.832,2565.9
+1702034640000,6.83,6.836,6.822,6.836,8229.7
+1702034700000,6.833,6.84,6.831,6.839,2734.7
+1702034760000,6.84,6.846,6.837,6.841,2726.7
+1702034820000,6.841,6.847,6.841,6.845,2614.4
+1702034880000,6.845,6.852,6.845,6.852,3067.6
+1702034940000,6.853,6.865,6.852,6.865,3407.0
+1702035000000,6.865,6.866,6.853,6.858,5433.9
+1702035060000,6.858,6.86,6.85,6.858,2753.7
+1702035120000,6.857,6.869,6.853,6.864,3418.0
+1702035180000,6.864,6.865,6.852,6.857,4263.6
+1702035240000,6.86,6.863,6.856,6.859,2215.6
+1702035300000,6.858,6.859,6.851,6.857,2351.1
+1702035360000,6.857,6.858,6.848,6.858,1571.7
+1702035420000,6.859,6.859,6.852,6.857,1526.2
+1702035480000,6.856,6.86,6.855,6.859,1293.5
+1702035540000,6.86,6.879,6.859,6.877,12584.5
+1702035600000,6.877,6.885,6.867,6.882,8724.0
+1702035660000,6.881,6.882,6.866,6.878,4787.7
+1702035720000,6.879,6.879,6.87,6.873,7093.9
+1702035780000,6.872,6.887,6.871,6.878,6176.7
+1702035840000,6.877,6.878,6.872,6.875,2003.3
+1702035900000,6.877,6.89,6.876,6.89,5461.1
+1702035960000,6.889,6.889,6.872,6.879,2722.9
+1702036020000,6.88,6.896,6.878,6.896,3766.6
+1702036080000,6.896,6.899,6.895,6.898,3609.7
+1702036140000,6.897,6.907,6.894,6.901,7895.2
+1702036200000,6.901,6.908,6.896,6.9,4987.5
+1702036260000,6.901,6.903,6.894,6.901,3261.6
+1702036320000,6.901,6.904,6.896,6.899,2637.8
+1702036380000,6.898,6.912,6.894,6.905,6494.5
+1702036440000,6.902,6.902,6.885,6.888,5587.2
+1702036500000,6.888,6.899,6.883,6.896,5553.4
+1702036560000,6.895,6.895,6.877,6.886,3553.7
+1702036620000,6.887,6.891,6.869,6.874,5013.8
+1702036680000,6.875,6.882,6.867,6.875,13212.6
+1702036740000,6.875,6.892,6.875,6.89,2808.4
+1702036800000,6.888,6.889,6.873,6.88,8858.7
+1702036860000,6.88,6.88,6.866,6.867,4362.8
+1702036920000,6.866,6.866,6.856,6.86,2305.4
+1702036980000,6.861,6.865,6.856,6.857,4900.3
+1702037040000,6.856,6.856,6.839,6.843,6393.9
+1702037100000,6.844,6.849,6.84,6.848,5484.2
+1702037160000,6.849,6.86,6.84,6.856,4443.9
+1702037220000,6.856,6.86,6.849,6.849,3887.0
+1702037280000,6.849,6.86,6.844,6.86,3405.7
+1702037340000,6.86,6.86,6.854,6.854,2173.9
+1702037400000,6.854,6.866,6.854,6.859,1374.1
+1702037460000,6.859,6.86,6.854,6.856,3243.4
+1702037520000,6.857,6.857,6.835,6.84,13906.2
+1702037580000,6.84,6.843,6.838,6.842,2103.6
+1702037640000,6.842,6.847,6.833,6.84,2962.4
+1702037700000,6.84,6.84,6.821,6.833,13548.2
+1702037760000,6.833,6.846,6.826,6.845,2449.1
+1702037820000,6.845,6.853,6.841,6.853,2559.8
+1702037880000,6.853,6.871,6.853,6.865,3717.4
+1702037940000,6.865,6.866,6.855,6.863,4423.0
+1702038000000,6.863,6.871,6.859,6.868,14638.9
+1702038060000,6.869,6.876,6.864,6.875,4793.1
+1702038120000,6.875,6.883,6.874,6.878,2675.4
+1702038180000,6.878,6.893,6.878,6.892,4857.5
+1702038240000,6.891,6.891,6.872,6.873,3825.9
+1702038300000,6.873,6.886,6.862,6.865,11515.5
+1702038360000,6.864,6.873,6.863,6.873,1903.0
+1702038420000,6.874,6.887,6.874,6.886,2735.8
+1702038480000,6.887,6.888,6.873,6.878,6325.9
+1702038540000,6.878,6.885,6.872,6.881,8946.6
+1702038600000,6.88,6.882,6.868,6.868,3963.6
+1702038660000,6.869,6.87,6.865,6.867,2044.9
+1702038720000,6.867,6.871,6.864,6.864,2559.7
+1702038780000,6.865,6.867,6.863,6.865,3139.5
+1702038840000,6.864,6.868,6.862,6.865,4268.9
+1702038900000,6.865,6.872,6.862,6.869,2677.6
+1702038960000,6.868,6.868,6.859,6.863,2028.6
+1702039020000,6.863,6.866,6.86,6.863,1454.7
+1702039080000,6.863,6.87,6.863,6.87,1743.9
+1702039140000,6.871,6.873,6.867,6.872,6720.4
+1702039200000,6.871,6.872,6.863,6.87,1517.6
+1702039260000,6.87,6.871,6.86,6.865,4958.2
+1702039320000,6.866,6.87,6.866,6.868,757.3
+1702039380000,6.867,6.867,6.862,6.862,2787.8
+1702039440000,6.861,6.866,6.851,6.857,19909.3
+1702039500000,6.857,6.858,6.848,6.848,4017.7
+1702039560000,6.849,6.854,6.835,6.847,16091.8
+1702039620000,6.847,6.853,6.845,6.846,4976.3
+1702039680000,6.846,6.846,6.839,6.842,4674.5
+1702039740000,6.843,6.848,6.841,6.845,5329.5
+1702039800000,6.845,6.852,6.845,6.852,3000.2
+1702039860000,6.853,6.86,6.85,6.855,4006.0
+1702039920000,6.854,6.86,6.853,6.858,1812.1
+1702039980000,6.857,6.861,6.857,6.861,3259.8
+1702040040000,6.86,6.86,6.851,6.851,3283.7
+1702040100000,6.851,6.851,6.835,6.844,11255.9
+1702040160000,6.844,6.847,6.839,6.847,4866.0
+1702040220000,6.848,6.852,6.843,6.845,4804.1
+1702040280000,6.845,6.848,6.842,6.847,2974.9
+1702040340000,6.848,6.85,6.833,6.834,12753.8
+1702040400000,6.834,6.84,6.833,6.834,1739.9
+1702040460000,6.834,6.834,6.816,6.821,4667.0
+1702040520000,6.822,6.823,6.808,6.809,5324.9
+1702040580000,6.809,6.816,6.805,6.807,6962.7
+1702040640000,6.807,6.817,6.801,6.816,9201.9
+1702040700000,6.815,6.818,6.802,6.808,7387.7
+1702040760000,6.808,6.809,6.8,6.805,4297.1
+1702040820000,6.805,6.807,6.802,6.803,2315.9
+1702040880000,6.804,6.812,6.799,6.809,3167.8
+1702040940000,6.81,6.81,6.796,6.799,5068.7
+1702041000000,6.8,6.8,6.786,6.796,3757.0
+1702041060000,6.795,6.797,6.786,6.795,4847.9
+1702041120000,6.794,6.8,6.793,6.8,1974.4
+1702041180000,6.8,6.813,6.8,6.813,5478.9
+1702041240000,6.813,6.817,6.811,6.812,3407.1
+1702041300000,6.812,6.818,6.806,6.809,4278.3
+1702041360000,6.808,6.821,6.805,6.819,6648.2
+1702041420000,6.819,6.821,6.791,6.795,13281.9
+1702041480000,6.794,6.812,6.793,6.808,4759.9
+1702041540000,6.808,6.812,6.807,6.811,3190.2
+1702041600000,6.809,6.819,6.806,6.816,5379.3
+1702041660000,6.817,6.821,6.812,6.816,7601.5
+1702041720000,6.815,6.815,6.809,6.81,1165.1
+1702041780000,6.808,6.82,6.807,6.81,2882.9
+1702041840000,6.81,6.824,6.809,6.822,3475.4
+1702041900000,6.822,6.841,6.818,6.832,3494.7
+1702041960000,6.833,6.836,6.826,6.826,4137.5
+1702042020000,6.826,6.826,6.814,6.814,7189.4
+1702042080000,6.813,6.814,6.806,6.813,6498.4
+1702042140000,6.814,6.823,6.814,6.82,2256.6
+1702042200000,6.82,6.821,6.758,6.775,30189.4
+1702042260000,6.774,6.78,6.757,6.768,15186.2
+1702042320000,6.767,6.803,6.761,6.797,23107.2
+1702042380000,6.798,6.816,6.795,6.808,10126.4
+1702042440000,6.808,6.822,6.806,6.817,8832.7
+1702042500000,6.817,6.82,6.805,6.81,7401.2
+1702042560000,6.809,6.811,6.791,6.793,5546.1
+1702042620000,6.792,6.796,6.784,6.795,5435.4
+1702042680000,6.795,6.797,6.784,6.79,4168.1
+1702042740000,6.79,6.796,6.786,6.794,3332.4
+1702042800000,6.794,6.802,6.783,6.797,3519.7
+1702042860000,6.797,6.799,6.779,6.798,5427.1
+1702042920000,6.797,6.812,6.794,6.812,3802.8
+1702042980000,6.812,6.813,6.805,6.807,2311.7
+1702043040000,6.806,6.811,6.802,6.808,3561.6
+1702043100000,6.809,6.809,6.801,6.809,1829.0
+1702043160000,6.809,6.809,6.794,6.8,3530.5
+1702043220000,6.801,6.825,6.801,6.823,3212.4
+1702043280000,6.822,6.822,6.816,6.821,2390.3
+1702043340000,6.823,6.832,6.823,6.832,2887.5
+1702043400000,6.832,6.832,6.823,6.824,2105.2
+1702043460000,6.823,6.824,6.806,6.819,5270.1
+1702043520000,6.82,6.82,6.813,6.815,1621.6
+1702043580000,6.815,6.817,6.809,6.809,1637.5
+1702043640000,6.81,6.81,6.805,6.805,2232.2
+1702043700000,6.806,6.806,6.801,6.801,1043.0
+1702043760000,6.802,6.803,6.778,6.778,3861.0
+1702043820000,6.778,6.778,6.766,6.772,10218.0
+1702043880000,6.772,6.776,6.766,6.769,1713.4
+1702043940000,6.769,6.776,6.767,6.767,7103.8
+1702044000000,6.768,6.774,6.762,6.77,4504.2
+1702044060000,6.771,6.783,6.768,6.78,3780.7
+1702044120000,6.781,6.785,6.777,6.782,1787.3
+1702044180000,6.782,6.8,6.781,6.791,3851.7
+1702044240000,6.79,6.792,6.78,6.782,3384.9
+1702044300000,6.781,6.782,6.768,6.775,7324.3
+1702044360000,6.774,6.78,6.761,6.77,19461.5
+1702044420000,6.768,6.773,6.753,6.763,11303.2
+1702044480000,6.764,6.765,6.755,6.76,5757.2
+1702044540000,6.759,6.765,6.755,6.765,10267.5
+1702044600000,6.762,6.77,6.757,6.77,2244.9
+1702044660000,6.77,6.789,6.766,6.773,9317.1
+1702044720000,6.772,6.773,6.76,6.761,3261.7
+1702044780000,6.762,6.769,6.761,6.767,4307.3
+1702044840000,6.766,6.769,6.759,6.761,2491.9
+1702044900000,6.761,6.776,6.761,6.776,2977.7
+1702044960000,6.775,6.785,6.771,6.775,4090.1
+1702045020000,6.776,6.791,6.773,6.78,6635.7
+1702045080000,6.78,6.791,6.78,6.789,1491.7
+1702045140000,6.789,6.792,6.784,6.788,2867.3
+1702045200000,6.788,6.789,6.784,6.788,2240.6
+1702045260000,6.789,6.789,6.782,6.783,1567.9
+1702045320000,6.783,6.783,6.77,6.771,3140.6
+1702045380000,6.772,6.777,6.771,6.773,2201.9
+1702045440000,6.772,6.781,6.771,6.781,1976.5
+1702045500000,6.782,6.782,6.766,6.766,1211.3
+1702045560000,6.765,6.767,6.758,6.76,3085.9
+1702045620000,6.759,6.779,6.759,6.778,2237.0
+1702045680000,6.78,6.789,6.776,6.788,899.1
+1702045740000,6.788,6.788,6.779,6.785,4576.4
+1702045800000,6.785,6.789,6.783,6.784,1982.7
+1702045860000,6.784,6.792,6.781,6.79,3733.1
+1702045920000,6.79,6.798,6.786,6.789,5809.4
+1702045980000,6.79,6.805,6.789,6.8,4595.1
+1702046040000,6.8,6.814,6.798,6.811,3816.5
+1702046100000,6.813,6.826,6.813,6.825,5844.7
+1702046160000,6.826,6.827,6.819,6.826,3408.2
+1702046220000,6.825,6.83,6.819,6.828,4546.2
+1702046280000,6.825,6.828,6.821,6.824,2820.9
+1702046340000,6.823,6.83,6.823,6.825,4233.4
+1702046400000,6.825,6.84,6.825,6.836,8251.9
+1702046460000,6.836,6.836,6.83,6.835,1264.9
+1702046520000,6.837,6.841,6.836,6.841,1664.8
+1702046580000,6.84,6.845,6.837,6.844,1959.0
+1702046640000,6.843,6.846,6.833,6.836,7125.4
+1702046700000,6.835,6.847,6.833,6.843,4196.0
+1702046760000,6.842,6.849,6.842,6.842,5197.1
+1702046820000,6.842,6.858,6.841,6.844,13259.3
+1702046880000,6.843,6.851,6.842,6.85,1975.3
+1702046940000,6.849,6.859,6.847,6.859,6268.0
+1702047000000,6.86,6.866,6.858,6.865,4977.4
+1702047060000,6.864,6.867,6.843,6.845,8385.8
+1702047120000,6.845,6.845,6.825,6.83,3504.0
+1702047180000,6.83,6.832,6.81,6.816,4875.0
+1702047240000,6.816,6.83,6.816,6.829,3472.5
+1702047300000,6.83,6.831,6.822,6.824,2518.3
+1702047360000,6.824,6.837,6.824,6.836,1508.1
+1702047420000,6.836,6.842,6.831,6.842,4098.0
+1702047480000,6.842,6.849,6.838,6.846,3297.2
+1702047540000,6.846,6.865,6.846,6.862,9674.4
+1702047600000,6.863,6.872,6.862,6.872,5489.6
+1702047660000,6.87,6.89,6.86,6.888,13412.6
+1702047720000,6.887,6.941,6.887,6.941,32786.0
+1702047780000,6.941,7.001,6.941,6.999,43866.4
+1702047840000,7.0,7.021,6.993,7.014,38650.3
+1702047900000,7.014,7.02,6.987,6.994,33975.7
+1702047960000,6.994,6.994,6.967,6.972,15422.2
+1702048020000,6.971,7.015,6.969,7.013,12750.6
+1702048080000,7.014,7.015,6.988,6.994,18969.2
+1702048140000,6.992,7.001,6.987,6.992,15761.7
+1702048200000,6.992,7.007,6.989,7.0,20234.0
+1702048260000,7.0,7.0,6.972,6.981,8542.1
+1702048320000,6.981,6.984,6.97,6.971,5443.0
+1702048380000,6.972,6.983,6.956,6.956,11524.5
+1702048440000,6.956,6.964,6.945,6.955,12070.5
+1702048500000,6.959,6.968,6.951,6.954,8349.9
+1702048560000,6.954,6.976,6.953,6.976,8475.0
+1702048620000,6.978,6.985,6.973,6.982,8835.7
+1702048680000,6.983,7.012,6.978,7.01,12209.9
+1702048740000,7.01,7.01,6.984,6.989,11259.5
+1702048800000,6.988,6.988,6.973,6.986,7943.1
+1702048860000,6.984,6.984,6.957,6.97,9816.9
+1702048920000,6.969,6.989,6.964,6.979,7168.2
+1702048980000,6.98,6.993,6.98,6.989,4835.6
+1702049040000,6.989,6.991,6.977,6.986,5221.4
+1702049100000,6.987,7.0,6.983,6.986,10434.7
+1702049160000,6.987,7.006,6.98,6.993,8433.4
+1702049220000,6.994,6.998,6.984,6.988,10905.8
+1702049280000,6.988,6.994,6.982,6.991,9433.3
+1702049340000,6.991,6.994,6.978,6.981,13163.4
+1702049400000,6.984,6.984,6.96,6.966,15359.4
+1702049460000,6.965,6.968,6.906,6.917,45888.6
+1702049520000,6.918,6.939,6.915,6.939,5771.5
+1702049580000,6.939,6.952,6.938,6.945,8443.3
+1702049640000,6.945,6.954,6.945,6.95,4933.1
+1702049700000,6.95,6.951,6.93,6.932,10889.6
+1702049760000,6.932,6.95,6.931,6.945,2343.7
+1702049820000,6.943,6.95,6.921,6.95,13844.9
+1702049880000,6.95,6.952,6.937,6.944,3485.6
+1702049940000,6.944,6.945,6.926,6.926,3116.2
+1702050000000,6.926,6.943,6.919,6.938,2946.3
+1702050060000,6.938,6.948,6.933,6.936,2248.1
+1702050120000,6.937,6.938,6.923,6.935,4257.3
+1702050180000,6.935,6.939,6.933,6.939,1483.3
+1702050240000,6.939,6.945,6.935,6.94,3828.5
+1702050300000,6.938,6.938,6.916,6.918,2954.5
+1702050360000,6.919,6.932,6.919,6.927,3642.7
+1702050420000,6.929,6.942,6.929,6.937,1917.6
+1702050480000,6.936,6.942,6.931,6.933,3908.6
+1702050540000,6.931,6.931,6.924,6.924,2879.3
+1702050600000,6.923,6.929,6.92,6.92,2373.3
+1702050660000,6.92,6.929,6.91,6.911,4687.5
+1702050720000,6.912,6.925,6.91,6.91,1356.1
+1702050780000,6.911,6.913,6.89,6.897,8787.2
+1702050840000,6.897,6.909,6.895,6.908,6893.6
+1702050900000,6.908,6.908,6.896,6.898,5394.9
+1702050960000,6.899,6.907,6.896,6.907,3322.1
+1702051020000,6.907,6.93,6.9,6.929,4676.3
+1702051080000,6.928,6.93,6.922,6.927,2720.2
+1702051140000,6.926,6.927,6.92,6.922,1980.7
+1702051200000,6.921,6.935,6.92,6.934,3534.2
+1702051260000,6.935,6.954,6.934,6.953,3823.2
+1702051320000,6.953,6.97,6.95,6.97,7024.5
+1702051380000,6.97,6.973,6.957,6.961,6290.2
+1702051440000,6.959,6.974,6.959,6.974,3607.0
+1702051500000,6.974,6.984,6.97,6.984,6145.4
+1702051560000,6.984,6.986,6.972,6.974,4769.1
+1702051620000,6.975,6.977,6.962,6.964,5346.5
+1702051680000,6.965,6.98,6.965,6.97,3846.7
+1702051740000,6.971,6.982,6.965,6.979,9422.2
+1702051800000,6.979,6.979,6.962,6.966,3636.1
+1702051860000,6.967,6.99,6.966,6.99,2739.4
+1702051920000,6.989,6.991,6.974,6.979,2732.3
+1702051980000,6.98,6.99,6.979,6.986,2974.5
+1702052040000,6.983,7.006,6.982,7.006,8250.4
+1702052100000,7.004,7.011,6.992,7.008,4681.0
+1702052160000,7.008,7.012,7.0,7.0,5609.1
+1702052220000,7.0,7.007,6.996,7.002,4620.5
+1702052280000,7.002,7.006,6.984,6.992,13363.8
+1702052340000,6.992,6.993,6.982,6.99,2136.6
+1702052400000,6.99,7.007,6.99,7.001,20212.0
+1702052460000,7.0,7.005,6.997,7.005,3895.4
+1702052520000,7.005,7.008,6.993,6.993,3745.8
+1702052580000,6.993,6.997,6.991,6.993,2423.0
+1702052640000,6.992,6.993,6.98,6.988,3269.3
+1702052700000,6.989,6.989,6.975,6.985,2617.0
+1702052760000,6.986,6.987,6.965,6.968,4162.3
+1702052820000,6.969,6.987,6.969,6.987,1746.3
+1702052880000,6.987,7.009,6.985,6.999,9967.4
+1702052940000,6.999,7.01,6.998,7.01,3283.3
+1702053000000,7.01,7.01,6.991,6.991,3773.2
+1702053060000,6.991,6.999,6.991,6.997,2042.4
+1702053120000,6.998,6.999,6.983,6.995,18759.7
+1702053180000,6.995,6.996,6.989,6.99,1861.9
+1702053240000,6.991,6.991,6.977,6.99,4990.0
+1702053300000,6.989,7.01,6.989,7.009,5767.2
+1702053360000,7.008,7.01,7.001,7.009,2131.0
+1702053420000,7.01,7.038,7.007,7.035,11200.1
+1702053480000,7.034,7.055,7.029,7.053,13699.4
+1702053540000,7.054,7.071,7.049,7.07,9297.9
+1702053600000,7.07,7.094,7.07,7.092,13617.8
+1702053660000,7.093,7.107,7.091,7.107,19403.3
+1702053720000,7.107,7.107,7.024,7.03,51998.7
+1702053780000,7.03,7.06,7.03,7.053,12752.5
+1702053840000,7.054,7.054,7.035,7.04,3973.2
+1702053900000,7.04,7.041,7.03,7.035,9305.1
+1702053960000,7.036,7.036,7.026,7.026,5031.8
+1702054020000,7.025,7.046,7.022,7.045,4988.6
+1702054080000,7.046,7.048,7.02,7.025,11970.0
+1702054140000,7.024,7.027,7.016,7.02,4768.2
+1702054200000,7.019,7.027,7.012,7.023,8521.4
+1702054260000,7.022,7.034,7.019,7.02,2410.3
+1702054320000,7.019,7.021,6.987,7.007,22162.7
+1702054380000,7.008,7.038,7.002,7.038,12991.2
+1702054440000,7.039,7.039,7.022,7.023,2355.4
+1702054500000,7.023,7.034,7.02,7.023,4227.3
+1702054560000,7.024,7.025,7.013,7.013,4055.4
+1702054620000,7.013,7.016,6.999,7.012,5225.4
+1702054680000,7.012,7.023,7.008,7.021,2299.6
+1702054740000,7.022,7.028,7.02,7.02,5234.7
+1702054800000,7.018,7.026,7.012,7.013,2772.7
+1702054860000,7.011,7.023,7.006,7.01,2046.5
+1702054920000,7.009,7.024,7.009,7.013,4125.9
+1702054980000,7.014,7.015,6.995,6.998,5518.0
+1702055040000,6.999,7.009,6.996,7.002,5100.8
+1702055100000,7.003,7.014,7.003,7.004,2619.1
+1702055160000,7.004,7.004,6.99,6.991,4078.2
+1702055220000,6.99,6.991,6.963,6.967,12905.0
+1702055280000,6.967,6.969,6.953,6.957,10701.6
+1702055340000,6.958,6.965,6.954,6.961,9058.4
+1702055400000,6.961,6.972,6.957,6.963,4184.7
+1702055460000,6.962,6.97,6.943,6.948,10367.2
+1702055520000,6.948,6.957,6.941,6.948,4037.2
+1702055580000,6.948,6.967,6.948,6.965,3634.7
+1702055640000,6.965,6.966,6.953,6.959,4720.6
+1702055700000,6.959,6.96,6.948,6.953,4414.4
+1702055760000,6.954,6.989,6.954,6.983,5846.4
+1702055820000,6.982,6.996,6.979,6.986,4713.2
+1702055880000,6.985,6.991,6.98,6.991,2598.9
+1702055940000,6.991,7.005,6.991,6.999,4649.3
+1702056000000,7.0,7.01,6.997,6.997,3212.5
+1702056060000,6.999,7.0,6.988,6.996,3997.0
+1702056120000,6.997,6.999,6.976,6.976,2573.3
+1702056180000,6.977,6.983,6.962,6.969,5239.4
+1702056240000,6.97,6.971,6.945,6.957,7355.8
+1702056300000,6.957,6.985,6.957,6.98,8084.1
+1702056360000,6.979,6.979,6.969,6.973,1849.4
+1702056420000,6.972,6.973,6.956,6.961,3247.0
+1702056480000,6.959,6.971,6.956,6.961,2188.0
+1702056540000,6.962,6.966,6.952,6.965,1728.9
+1702056600000,6.964,6.967,6.955,6.958,1881.6
+1702056660000,6.956,6.969,6.947,6.966,2424.6
+1702056720000,6.964,6.971,6.959,6.961,1263.0
+1702056780000,6.96,6.971,6.954,6.97,2049.7
+1702056840000,6.974,6.985,6.968,6.985,2138.9
+1702056900000,6.984,6.998,6.983,6.995,2587.7
+1702056960000,6.996,7.008,6.995,7.004,2139.6
+1702057020000,7.002,7.003,6.972,6.974,13058.1
+1702057080000,6.973,6.986,6.972,6.982,2932.0
+1702057140000,6.982,6.982,6.964,6.964,3122.1
+1702057200000,6.964,6.973,6.964,6.968,2574.3
+1702057260000,6.967,6.981,6.967,6.981,1709.9
+1702057320000,6.982,6.984,6.975,6.981,3764.7
+1702057380000,6.981,6.987,6.978,6.987,2677.6
+1702057440000,6.988,6.988,6.979,6.986,2449.6
+1702057500000,6.986,6.99,6.977,6.981,3574.8
+1702057560000,6.981,6.991,6.981,6.989,716.5
+1702057620000,6.989,6.991,6.981,6.991,936.1
+1702057680000,6.991,6.991,6.982,6.986,846.1
+1702057740000,6.986,6.986,6.98,6.982,2866.2
+1702057800000,6.982,6.983,6.976,6.981,3240.4
+1702057860000,6.981,6.985,6.975,6.98,1947.5
+1702057920000,6.981,6.982,6.975,6.977,2714.1
+1702057980000,6.977,6.983,6.977,6.98,1136.0
+1702058040000,6.981,6.982,6.976,6.978,655.2
+1702058100000,6.978,6.98,6.975,6.977,1309.3
+1702058160000,6.978,6.983,6.97,6.98,7382.7
+1702058220000,6.979,6.98,6.973,6.973,1696.5
+1702058280000,6.974,6.98,6.972,6.972,1432.8
+1702058340000,6.973,6.977,6.972,6.976,914.5
+1702058400000,6.976,6.976,6.971,6.973,2201.8
+1702058460000,6.974,6.978,6.97,6.976,5514.5
+1702058520000,6.977,6.985,6.972,6.984,2438.9
+1702058580000,6.983,6.983,6.972,6.976,3813.6
+1702058640000,6.975,6.983,6.974,6.981,2083.6
+1702058700000,6.981,6.988,6.981,6.987,1531.6
+1702058760000,6.987,6.998,6.984,6.986,2065.1
+1702058820000,6.986,6.991,6.983,6.988,1443.1
+1702058880000,6.988,6.991,6.986,6.988,1523.4
+1702058940000,6.988,6.993,6.986,6.989,2198.4
+1702059000000,6.99,7.0,6.99,6.997,1987.3
+1702059060000,6.996,6.998,6.988,6.997,2465.3
+1702059120000,6.997,7.007,6.997,7.004,1957.0
+1702059180000,7.003,7.006,7.001,7.004,1764.1
+1702059240000,7.005,7.005,6.992,6.995,1310.4
+1702059300000,6.995,6.995,6.978,6.978,2955.9
+1702059360000,6.977,6.985,6.975,6.985,3248.8
+1702059420000,6.985,6.985,6.974,6.975,1454.9
+1702059480000,6.975,6.981,6.975,6.98,999.0
+1702059540000,6.98,6.98,6.977,6.979,831.8
+1702059600000,6.978,6.983,6.978,6.98,1077.3
+1702059660000,6.979,6.981,6.972,6.972,1266.2
+1702059720000,6.972,6.976,6.965,6.974,2179.8
+1702059780000,6.971,6.973,6.966,6.966,1178.6
+1702059840000,6.967,6.974,6.967,6.974,1484.8
+1702059900000,6.974,6.974,6.962,6.967,5104.5
+1702059960000,6.967,6.973,6.966,6.966,1847.8
+1702060020000,6.964,6.964,6.939,6.958,13596.8
+1702060080000,6.958,6.965,6.958,6.964,1807.6
+1702060140000,6.963,6.973,6.963,6.973,2316.4
+1702060200000,6.974,6.978,6.961,6.964,4701.8
+1702060260000,6.963,6.967,6.963,6.963,1730.1
+1702060320000,6.963,6.974,6.963,6.974,1128.9
+1702060380000,6.974,6.977,6.972,6.976,1392.8
+1702060440000,6.975,6.985,6.975,6.984,1981.7
+1702060500000,6.984,6.988,6.981,6.987,2497.8
+1702060560000,6.987,6.988,6.985,6.986,978.3
+1702060620000,6.986,6.997,6.986,6.993,2335.6
+1702060680000,6.994,6.997,6.994,6.995,757.8
+1702060740000,6.996,6.997,6.982,6.984,3873.2
+1702060800000,6.984,6.986,6.977,6.983,5618.5
+1702060860000,6.983,6.988,6.983,6.988,889.9
+1702060920000,6.989,6.994,6.986,6.989,1256.1
+1702060980000,6.989,6.997,6.988,6.995,1178.2
+1702061040000,6.995,6.999,6.995,6.998,1050.4
+1702061100000,6.998,6.998,6.988,6.996,2006.8
+1702061160000,6.996,6.999,6.986,6.993,4307.2
+1702061220000,6.993,6.996,6.989,6.996,1455.5
+1702061280000,6.996,7.002,6.996,6.999,1291.9
+1702061340000,7.0,7.003,7.0,7.003,2187.8
+1702061400000,7.0,7.006,7.0,7.005,1940.9
+1702061460000,7.006,7.007,7.002,7.002,544.6
+1702061520000,7.001,7.002,6.999,7.002,1163.3
+1702061580000,7.003,7.006,6.998,7.0,3111.8
+1702061640000,7.001,7.005,6.999,7.0,1451.9
+1702061700000,6.998,6.998,6.995,6.997,961.9
+1702061760000,6.998,6.998,6.99,6.99,675.7
+1702061820000,6.99,7.008,6.987,7.008,4245.4
+1702061880000,7.008,7.009,7.001,7.008,1393.1
+1702061940000,7.006,7.007,6.996,6.998,1071.0
+1702062000000,6.998,7.014,6.998,7.013,2064.1
+1702062060000,7.013,7.019,7.009,7.019,1712.9
+1702062120000,7.019,7.03,7.015,7.024,8801.7
+1702062180000,7.024,7.024,7.008,7.009,2809.0
+1702062240000,7.009,7.023,7.009,7.021,2449.7
+1702062300000,7.021,7.021,7.007,7.011,2324.0
+1702062360000,7.01,7.019,7.006,7.017,2362.7
+1702062420000,7.018,7.021,7.015,7.019,2309.2
+1702062480000,7.019,7.021,7.014,7.014,1402.4
+1702062540000,7.013,7.013,7.007,7.007,1834.1
+1702062600000,7.007,7.017,7.005,7.012,3382.3
+1702062660000,7.013,7.014,7.002,7.004,3129.4
+1702062720000,7.004,7.013,7.004,7.01,1710.3
+1702062780000,7.01,7.016,7.008,7.012,1963.4
+1702062840000,7.013,7.02,7.012,7.019,766.0
+1702062900000,7.019,7.025,7.017,7.023,675.8
+1702062960000,7.023,7.024,7.017,7.02,1110.8
+1702063020000,7.019,7.02,7.015,7.018,3283.4
+1702063080000,7.016,7.02,7.016,7.02,938.9
+1702063140000,7.019,7.023,7.016,7.022,1722.7
+1702063200000,7.023,7.031,7.022,7.022,5063.8
+1702063260000,7.022,7.022,7.013,7.017,1008.0
+1702063320000,7.015,7.016,7.008,7.011,1281.9
+1702063380000,7.011,7.017,7.01,7.016,2030.8
+1702063440000,7.016,7.016,7.001,7.001,1855.6
+1702063500000,7.001,7.002,6.99,6.997,4959.4
+1702063560000,6.996,6.996,6.984,6.984,3101.9
+1702063620000,6.985,6.992,6.985,6.991,2240.4
+1702063680000,6.992,7.0,6.983,6.985,10958.0
+1702063740000,6.985,6.999,6.982,6.999,3408.9
+1702063800000,7.0,7.017,6.997,7.017,1776.9
+1702063860000,7.017,7.017,7.005,7.017,3139.5
+1702063920000,7.017,7.024,7.016,7.024,478.2
+1702063980000,7.024,7.035,7.024,7.033,2234.9
+1702064040000,7.034,7.038,7.033,7.036,3646.1
+1702064100000,7.036,7.04,7.035,7.035,1923.6
+1702064160000,7.037,7.041,7.037,7.038,1594.6
+1702064220000,7.037,7.043,7.035,7.042,1882.8
+1702064280000,7.043,7.044,7.038,7.038,1087.4
+1702064340000,7.039,7.047,7.039,7.046,1067.2
+1702064400000,7.046,7.049,7.044,7.048,2818.8
+1702064460000,7.048,7.05,7.046,7.049,3478.1
+1702064520000,7.049,7.051,7.045,7.05,2302.1
+1702064580000,7.049,7.051,7.044,7.047,1248.0
+1702064640000,7.048,7.048,7.038,7.038,4347.0
+1702064700000,7.038,7.05,7.036,7.048,1395.9
+1702064760000,7.048,7.056,7.045,7.054,5813.0
+1702064820000,7.053,7.053,7.051,7.052,1225.9
+1702064880000,7.051,7.057,7.051,7.052,1437.2
+1702064940000,7.053,7.053,7.045,7.047,952.7
+1702065000000,7.049,7.05,7.04,7.043,2892.3
+1702065060000,7.044,7.052,7.044,7.051,2549.4
+1702065120000,7.051,7.058,7.047,7.058,1763.9
+1702065180000,7.058,7.06,7.054,7.054,1383.3
+1702065240000,7.053,7.056,7.052,7.056,1109.2
+1702065300000,7.056,7.056,7.047,7.051,2249.1
+1702065360000,7.051,7.051,7.047,7.049,1587.8
+1702065420000,7.049,7.056,7.048,7.048,1171.7
+1702065480000,7.048,7.049,7.044,7.044,2291.0
+1702065540000,7.044,7.046,7.037,7.042,4285.4
+1702065600000,7.04,7.049,7.038,7.046,2657.6
+1702065660000,7.046,7.049,7.042,7.048,1274.5
+1702065720000,7.048,7.054,7.048,7.048,1349.6
+1702065780000,7.047,7.047,7.039,7.04,1490.1
+1702065840000,7.04,7.042,7.036,7.039,1502.3
+1702065900000,7.039,7.041,7.036,7.039,3096.7
+1702065960000,7.038,7.043,7.038,7.043,1491.8
+1702066020000,7.043,7.049,7.043,7.047,2320.5
+1702066080000,7.047,7.049,7.043,7.049,1768.8
+1702066140000,7.05,7.051,7.041,7.043,5400.6
+1702066200000,7.044,7.052,7.044,7.051,1003.7
+1702066260000,7.052,7.054,7.048,7.05,1126.6
+1702066320000,7.051,7.051,7.047,7.047,995.4
+1702066380000,7.047,7.053,7.047,7.053,1146.9
+1702066440000,7.052,7.052,7.047,7.05,826.6
+1702066500000,7.05,7.05,7.042,7.047,1252.1
+1702066560000,7.047,7.047,7.044,7.045,642.5
+1702066620000,7.045,7.045,7.041,7.044,619.8
+1702066680000,7.043,7.043,7.036,7.041,2654.6
+1702066740000,7.039,7.046,7.039,7.044,1905.5
+1702066800000,7.044,7.047,7.042,7.043,1032.2
+1702066860000,7.043,7.046,7.038,7.046,832.8
+1702066920000,7.045,7.049,7.045,7.048,1022.8
+1702066980000,7.047,7.054,7.047,7.054,1308.4
+1702067040000,7.054,7.056,7.049,7.052,2166.1
+1702067100000,7.052,7.059,7.052,7.059,2813.0
+1702067160000,7.059,7.059,7.041,7.041,4213.6
+1702067220000,7.041,7.046,7.041,7.043,1399.6
+1702067280000,7.043,7.048,7.043,7.048,1655.5
+1702067340000,7.047,7.051,7.047,7.05,635.0
+1702067400000,7.051,7.053,7.043,7.044,1719.2
+1702067460000,7.044,7.046,7.041,7.041,1198.1
+1702067520000,7.042,7.045,7.038,7.042,3342.2
+1702067580000,7.042,7.045,7.041,7.044,3267.0
+1702067640000,7.044,7.044,7.03,7.03,6976.5
+1702067700000,7.03,7.038,7.03,7.031,3225.6
+1702067760000,7.032,7.033,7.019,7.028,6697.0
+1702067820000,7.028,7.033,7.028,7.033,2893.6
+1702067880000,7.033,7.033,7.028,7.029,919.0
+1702067940000,7.03,7.04,7.03,7.04,2381.8
+1702068000000,7.039,7.043,7.038,7.04,2524.6
+1702068060000,7.041,7.052,7.041,7.051,2372.5
+1702068120000,7.051,7.055,7.05,7.054,1839.7
+1702068180000,7.054,7.065,7.054,7.065,2309.5
+1702068240000,7.065,7.066,7.063,7.065,804.8
+1702068300000,7.066,7.066,7.052,7.052,3105.3
+1702068360000,7.052,7.059,7.052,7.054,1073.6
+1702068420000,7.054,7.054,7.05,7.051,638.5
+1702068480000,7.051,7.051,7.035,7.044,3915.4
+1702068540000,7.045,7.058,7.045,7.058,2431.7
+1702068600000,7.059,7.069,7.058,7.069,2208.9
+1702068660000,7.069,7.079,7.068,7.077,3122.7
+1702068720000,7.079,7.082,7.071,7.074,8163.7
+1702068780000,7.074,7.075,7.061,7.062,6541.7
+1702068840000,7.062,7.069,7.062,7.065,2257.7
+1702068900000,7.065,7.067,7.056,7.057,2763.0
+1702068960000,7.056,7.063,7.054,7.063,3104.9
+1702069020000,7.061,7.068,7.06,7.068,2367.1
+1702069080000,7.069,7.072,7.069,7.071,2019.6
+1702069140000,7.07,7.077,7.068,7.077,3097.5
+1702069200000,7.078,7.08,7.073,7.074,2194.2
+1702069260000,7.073,7.08,7.072,7.076,2159.1
+1702069320000,7.074,7.075,7.062,7.069,1714.8
+1702069380000,7.068,7.07,7.057,7.057,4283.7
+1702069440000,7.057,7.057,7.04,7.04,2702.2
+1702069500000,7.041,7.044,7.034,7.034,2919.5
+1702069560000,7.034,7.044,7.028,7.029,8947.1
+1702069620000,7.029,7.038,7.027,7.028,10900.2
+1702069680000,7.029,7.036,7.021,7.024,12212.5
+1702069740000,7.023,7.036,7.023,7.032,2851.5
+1702069800000,7.033,7.036,7.025,7.035,5362.4
+1702069860000,7.035,7.035,7.026,7.029,4812.7
+1702069920000,7.029,7.031,7.025,7.03,2934.9
+1702069980000,7.029,7.032,7.021,7.031,4645.1
+1702070040000,7.03,7.03,7.023,7.027,1031.5
+1702070100000,7.026,7.031,7.025,7.025,1801.4
+1702070160000,7.024,7.029,7.022,7.026,1491.6
+1702070220000,7.027,7.034,7.027,7.028,1554.4
+1702070280000,7.027,7.027,7.023,7.023,1251.7
+1702070340000,7.023,7.025,7.022,7.023,2047.7
+1702070400000,7.023,7.024,7.02,7.021,1134.1
+1702070460000,7.02,7.024,7.012,7.018,3515.0
+1702070520000,7.018,7.024,7.015,7.023,1724.0
+1702070580000,7.022,7.027,7.017,7.017,2646.0
+1702070640000,7.016,7.027,7.016,7.02,3507.2
+1702070700000,7.019,7.027,7.015,7.024,3464.5
+1702070760000,7.024,7.028,7.023,7.028,1116.7
+1702070820000,7.028,7.043,7.028,7.043,2714.7
+1702070880000,7.043,7.062,7.043,7.059,4327.1
+1702070940000,7.062,7.066,7.06,7.064,4973.0
+1702071000000,7.065,7.066,7.064,7.064,3079.9
+1702071060000,7.064,7.066,7.06,7.062,1694.8
+1702071120000,7.062,7.064,7.062,7.064,1254.6
+1702071180000,7.064,7.065,7.058,7.058,2521.8
+1702071240000,7.058,7.058,7.044,7.045,3704.5
+1702071300000,7.047,7.05,7.042,7.044,3872.8
+1702071360000,7.044,7.045,7.041,7.041,1315.6
+1702071420000,7.042,7.043,7.034,7.034,1914.2
+1702071480000,7.034,7.034,7.019,7.024,6030.6
+1702071540000,7.024,7.024,7.012,7.015,2312.3
+1702071600000,7.016,7.018,7.005,7.005,4330.3
+1702071660000,7.006,7.012,6.999,6.999,7727.1
+1702071720000,6.999,7.004,6.984,6.986,9500.1
+1702071780000,6.984,6.984,6.975,6.978,10096.3
+1702071840000,6.979,6.986,6.972,6.985,7039.4
+1702071900000,6.986,6.992,6.972,6.976,9214.7
+1702071960000,6.976,6.988,6.97,6.982,8071.5
+1702072020000,6.981,6.983,6.974,6.982,2226.0
+1702072080000,6.981,6.981,6.961,6.962,5048.6
+1702072140000,6.962,6.986,6.962,6.979,3464.4
+1702072200000,6.979,6.982,6.975,6.982,2208.1
+1702072260000,6.981,6.981,6.975,6.975,1438.7
+1702072320000,6.976,6.982,6.976,6.982,1954.4
+1702072380000,6.98,6.996,6.977,6.996,2021.0
+1702072440000,6.997,7.001,6.997,7.001,2231.3
+1702072500000,7.001,7.013,6.999,7.013,6333.4
+1702072560000,7.012,7.02,7.012,7.019,3547.0
+1702072620000,7.019,7.028,7.014,7.02,8537.7
+1702072680000,7.019,7.019,7.009,7.012,3876.8
+1702072740000,7.012,7.013,7.005,7.01,2769.3
+1702072800000,7.01,7.024,7.01,7.023,2386.4
+1702072860000,7.023,7.031,7.01,7.01,4437.8
+1702072920000,7.01,7.016,7.01,7.015,1325.7
+1702072980000,7.014,7.014,7.011,7.012,1186.0
+1702073040000,7.011,7.011,7.003,7.006,1951.7
+1702073100000,7.005,7.009,7.004,7.006,723.7
+1702073160000,7.006,7.009,7.004,7.006,766.3
+1702073220000,7.006,7.007,7.005,7.007,686.2
+1702073280000,7.007,7.01,7.004,7.009,674.8
+1702073340000,7.008,7.008,7.001,7.002,1397.6
+1702073400000,7.001,7.006,7.001,7.006,768.1
+1702073460000,7.007,7.008,7.004,7.004,705.8
+1702073520000,7.003,7.008,7.002,7.004,1428.7
+1702073580000,7.006,7.02,7.006,7.012,4846.7
+1702073640000,7.011,7.011,7.005,7.009,1415.6
+1702073700000,7.008,7.012,7.008,7.009,897.5
+1702073760000,7.009,7.009,7.005,7.005,703.8
+1702073820000,7.006,7.006,6.996,6.996,2662.4
+1702073880000,6.997,7.004,6.997,7.003,1047.0
+1702073940000,7.002,7.002,6.998,7.001,886.7
+1702074000000,7.001,7.002,6.998,7.002,480.7
+1702074060000,7.002,7.002,6.998,7.002,869.5
+1702074120000,7.002,7.003,7.001,7.002,939.4
+1702074180000,7.001,7.001,6.997,7.0,1988.1
+1702074240000,6.999,7.003,6.992,7.003,1392.7
+1702074300000,7.004,7.011,7.004,7.011,345.6
+1702074360000,7.012,7.012,7.001,7.007,1471.0
+1702074420000,7.006,7.012,7.006,7.012,1735.4
+1702074480000,7.012,7.012,7.011,7.012,774.3
+1702074540000,7.012,7.015,7.003,7.015,6491.9
+1702074600000,7.014,7.014,7.003,7.007,1478.3
+1702074660000,7.008,7.011,7.002,7.004,1625.0
+1702074720000,7.004,7.004,7.0,7.002,432.9
+1702074780000,7.003,7.01,7.003,7.01,414.3
+1702074840000,7.009,7.013,7.009,7.013,2117.4
+1702074900000,7.014,7.016,7.014,7.014,1530.4
+1702074960000,7.014,7.014,7.013,7.014,1268.6
+1702075020000,7.013,7.013,7.007,7.011,1798.3
+1702075080000,7.011,7.019,7.011,7.018,1951.6
+1702075140000,7.017,7.026,7.016,7.024,3055.2
+1702075200000,7.025,7.026,7.023,7.025,1550.2
+1702075260000,7.024,7.024,7.017,7.022,3447.9
+1702075320000,7.021,7.024,7.02,7.024,1446.9
+1702075380000,7.024,7.038,7.024,7.038,3244.6
+1702075440000,7.038,7.042,7.037,7.042,2113.9
+1702075500000,7.042,7.044,7.038,7.039,2203.7
+1702075560000,7.038,7.04,7.029,7.031,1414.7
+1702075620000,7.03,7.03,7.021,7.021,775.9
+1702075680000,7.022,7.023,7.021,7.022,172.7
+1702075740000,7.023,7.024,7.019,7.019,2239.9
+1702075800000,7.02,7.02,7.015,7.015,1050.3
+1702075860000,7.016,7.022,7.016,7.022,1223.9
+1702075920000,7.023,7.026,7.023,7.026,174.1
+1702075980000,7.028,7.031,7.028,7.031,95.3
+1702076040000,7.031,7.031,7.024,7.024,1784.7
+1702076100000,7.024,7.027,7.015,7.015,4253.5
+1702076160000,7.014,7.018,7.002,7.003,2056.9
+1702076220000,7.003,7.004,7.003,7.003,1429.6
+1702076280000,7.003,7.003,7.001,7.003,1987.6
+1702076340000,7.004,7.013,7.003,7.013,900.3
+1702076400000,7.014,7.014,7.011,7.012,1408.9
+1702076460000,7.01,7.025,7.005,7.017,9797.4
+1702076520000,7.018,7.022,7.015,7.018,1979.6
+1702076580000,7.018,7.023,7.014,7.02,2332.3
+1702076640000,7.019,7.022,7.013,7.019,3938.1
+1702076700000,7.019,7.024,7.019,7.022,3052.1
+1702076760000,7.021,7.023,7.02,7.022,1062.8
+1702076820000,7.023,7.023,7.019,7.019,1971.9
+1702076880000,7.019,7.019,7.013,7.013,5246.4
+1702076940000,7.013,7.022,7.013,7.018,1532.1
+1702077000000,7.018,7.019,7.014,7.016,2066.2
+1702077060000,7.015,7.018,7.015,7.018,2863.8
+1702077120000,7.017,7.022,7.015,7.021,1356.1
+1702077180000,7.019,7.019,7.015,7.017,3472.6
+1702077240000,7.018,7.021,7.016,7.016,1130.2
+1702077300000,7.017,7.023,7.017,7.023,1956.5
+1702077360000,7.022,7.022,7.015,7.02,846.0
+1702077420000,7.02,7.02,7.016,7.017,455.4
+1702077480000,7.016,7.021,7.015,7.021,251.4
+1702077540000,7.022,7.022,7.017,7.019,867.5
+1702077600000,7.02,7.032,7.02,7.029,623.3
+1702077660000,7.028,7.034,7.028,7.034,838.5
+1702077720000,7.036,7.036,7.02,7.02,3470.7
+1702077780000,7.02,7.021,7.016,7.021,2375.5
+1702077840000,7.02,7.026,7.02,7.026,629.8
+1702077900000,7.027,7.029,7.023,7.029,808.4
+1702077960000,7.03,7.034,7.029,7.034,413.3
+1702078020000,7.035,7.036,7.032,7.036,1210.2
+1702078080000,7.036,7.038,7.035,7.036,369.4
+1702078140000,7.037,7.047,7.035,7.045,1603.0
+1702078200000,7.046,7.054,7.046,7.054,5608.0
+1702078260000,7.053,7.054,7.05,7.054,1456.3
+1702078320000,7.054,7.056,7.052,7.056,907.3
+1702078380000,7.056,7.057,7.045,7.048,7701.3
+1702078440000,7.049,7.049,7.045,7.048,496.4
+1702078500000,7.048,7.052,7.047,7.052,1697.3
+1702078560000,7.053,7.055,7.04,7.046,6207.9
+1702078620000,7.047,7.055,7.047,7.05,1222.8
+1702078680000,7.05,7.057,7.049,7.055,1072.7
+1702078740000,7.056,7.056,7.051,7.053,1070.3
+1702078800000,7.053,7.055,7.047,7.053,1055.4
+1702078860000,7.053,7.053,7.04,7.05,5249.8
+1702078920000,7.05,7.052,7.045,7.05,978.9
+1702078980000,7.049,7.052,7.049,7.051,917.9
+1702079040000,7.051,7.063,7.051,7.06,2341.7
+1702079100000,7.06,7.062,7.023,7.031,18255.6
+1702079160000,7.033,7.048,7.026,7.047,4338.4
+1702079220000,7.047,7.052,7.042,7.042,1862.7
+1702079280000,7.041,7.063,7.038,7.061,16952.0
+1702079340000,7.06,7.06,7.03,7.037,16591.5
+1702079400000,7.037,7.049,7.035,7.039,2120.7
+1702079460000,7.04,7.043,7.03,7.031,2027.2
+1702079520000,7.03,7.03,7.022,7.022,1093.6
+1702079580000,7.022,7.027,7.022,7.025,1151.1
+1702079640000,7.028,7.037,7.028,7.032,644.6
+1702079700000,7.033,7.036,7.031,7.031,3285.7
+1702079760000,7.032,7.041,7.032,7.039,3174.5
+1702079820000,7.039,7.04,7.035,7.035,1617.1
+1702079880000,7.036,7.038,7.024,7.024,1113.1
+1702079940000,7.023,7.024,7.011,7.015,5493.1
+1702080000000,7.016,7.026,7.016,7.026,3714.7
+1702080060000,7.026,7.028,7.02,7.026,4727.0
+1702080120000,7.027,7.035,7.027,7.032,2452.9
+1702080180000,7.031,7.035,7.029,7.034,1182.0
+1702080240000,7.034,7.037,7.032,7.037,983.5
+1702080300000,7.038,7.051,7.038,7.043,5914.3
+1702080360000,7.043,7.058,7.043,7.057,1964.9
+1702080420000,7.058,7.063,7.053,7.058,2694.8
+1702080480000,7.058,7.063,7.058,7.061,651.6
+1702080540000,7.062,7.074,7.061,7.069,4799.2
+1702080600000,7.069,7.079,7.066,7.079,3047.4
+1702080660000,7.079,7.085,7.077,7.082,4656.3
+1702080720000,7.083,7.091,7.082,7.088,1594.8
+1702080780000,7.088,7.089,7.077,7.08,2295.1
+1702080840000,7.08,7.083,7.077,7.078,2006.5
+1702080900000,7.079,7.082,7.077,7.079,2972.0
+1702080960000,7.08,7.083,7.069,7.069,2156.1
+1702081020000,7.068,7.074,7.061,7.063,4032.6
+1702081080000,7.065,7.075,7.064,7.072,1260.7
+1702081140000,7.071,7.073,7.066,7.069,1108.2
+1702081200000,7.068,7.068,7.062,7.062,4862.3
+1702081260000,7.062,7.073,7.061,7.07,3268.7
+1702081320000,7.07,7.079,7.065,7.079,1903.1
+1702081380000,7.079,7.082,7.075,7.08,2863.2
+1702081440000,7.08,7.093,7.08,7.093,2146.7
+1702081500000,7.092,7.1,7.09,7.099,4022.6
+1702081560000,7.099,7.109,7.093,7.107,4521.4
+1702081620000,7.109,7.134,7.108,7.132,13633.4
+1702081680000,7.132,7.14,7.128,7.132,5449.0
+1702081740000,7.132,7.132,7.123,7.125,2925.0
+1702081800000,7.125,7.125,7.113,7.114,4098.2
+1702081860000,7.114,7.115,7.104,7.105,5418.0
+1702081920000,7.105,7.112,7.097,7.112,6743.2
+1702081980000,7.112,7.115,7.103,7.112,2375.7
+1702082040000,7.111,7.117,7.111,7.117,1856.6
+1702082100000,7.117,7.121,7.114,7.114,2471.0
+1702082160000,7.115,7.118,7.108,7.111,1040.1
+1702082220000,7.112,7.116,7.108,7.113,3512.8
+1702082280000,7.113,7.121,7.11,7.11,3130.6
+1702082340000,7.11,7.11,7.103,7.106,2166.2
+1702082400000,7.106,7.113,7.105,7.11,1910.4
+1702082460000,7.11,7.111,7.099,7.106,1892.1
+1702082520000,7.109,7.112,7.108,7.109,712.6
+1702082580000,7.108,7.108,7.096,7.102,3377.4
+1702082640000,7.102,7.106,7.101,7.101,1129.1
+1702082700000,7.1,7.103,7.097,7.097,1691.4
+1702082760000,7.098,7.099,7.09,7.093,2358.0
+1702082820000,7.094,7.095,7.086,7.093,3338.9
+1702082880000,7.092,7.104,7.091,7.104,876.4
+1702082940000,7.103,7.103,7.094,7.096,1564.4
+1702083000000,7.095,7.1,7.091,7.099,1852.8
+1702083060000,7.099,7.1,7.093,7.093,1075.8
+1702083120000,7.092,7.094,7.091,7.092,893.2
+1702083180000,7.091,7.093,7.076,7.091,9978.3
+1702083240000,7.09,7.09,7.079,7.087,3084.7
+1702083300000,7.087,7.094,7.083,7.083,2372.3
+1702083360000,7.082,7.086,7.08,7.083,2855.7
+1702083420000,7.084,7.102,7.084,7.1,2875.8
+1702083480000,7.1,7.109,7.098,7.106,3327.3
+1702083540000,7.106,7.107,7.102,7.103,1159.9
+1702083600000,7.103,7.107,7.085,7.085,4876.9
+1702083660000,7.084,7.088,7.078,7.08,2950.0
+1702083720000,7.08,7.081,7.07,7.07,3536.5
+1702083780000,7.069,7.071,7.055,7.058,4659.7
+1702083840000,7.057,7.06,7.052,7.055,1974.6
+1702083900000,7.055,7.055,7.038,7.039,8408.4
+1702083960000,7.039,7.045,7.022,7.022,4523.4
+1702084020000,7.023,7.023,6.988,6.994,14601.1
+1702084080000,6.993,6.995,6.968,6.987,13158.6
+1702084140000,6.988,6.994,6.968,6.975,8083.9
+1702084200000,6.974,7.013,6.972,7.013,6135.0
+1702084260000,7.013,7.018,7.006,7.009,5798.3
+1702084320000,7.009,7.032,7.009,7.029,3466.9
+1702084380000,7.029,7.029,7.017,7.02,4570.6
+1702084440000,7.02,7.034,7.02,7.024,3328.4
+1702084500000,7.024,7.07,7.022,7.068,4706.0
+1702084560000,7.066,7.071,7.051,7.062,5891.1
+1702084620000,7.062,7.069,7.053,7.067,5559.5
+1702084680000,7.069,7.081,7.067,7.081,9945.0
+1702084740000,7.081,7.093,7.079,7.09,5651.0
+1702084800000,7.091,7.092,7.084,7.085,3212.5
+1702084860000,7.084,7.084,7.062,7.065,3255.1
+1702084920000,7.065,7.078,7.062,7.076,3002.2
+1702084980000,7.075,7.082,7.073,7.079,1896.1
+1702085040000,7.08,7.083,7.074,7.077,1894.5
+1702085100000,7.074,7.074,7.065,7.066,1593.5
+1702085160000,7.067,7.072,7.063,7.07,1602.8
+1702085220000,7.067,7.069,7.064,7.067,826.7
+1702085280000,7.067,7.07,7.063,7.068,2766.9
+1702085340000,7.066,7.067,7.063,7.066,911.6
+1702085400000,7.065,7.066,7.048,7.049,6859.7
+1702085460000,7.049,7.065,7.045,7.061,2442.8
+1702085520000,7.063,7.067,7.05,7.05,4169.1
+1702085580000,7.052,7.071,7.051,7.07,2474.2
+1702085640000,7.07,7.09,7.07,7.088,1323.1
+1702085700000,7.09,7.107,7.09,7.106,2479.7
+1702085760000,7.106,7.108,7.102,7.105,3754.6
+1702085820000,7.105,7.113,7.101,7.107,3569.4
+1702085880000,7.107,7.107,7.094,7.094,1784.2
+1702085940000,7.094,7.107,7.094,7.097,2717.2
+1702086000000,7.098,7.098,7.084,7.084,2874.3
+1702086060000,7.083,7.1,7.076,7.092,6142.1
+1702086120000,7.093,7.094,7.088,7.088,1166.8
+1702086180000,7.087,7.094,7.08,7.084,2290.6
+1702086240000,7.083,7.085,7.07,7.083,5684.8
+1702086300000,7.083,7.089,7.075,7.088,2039.5
+1702086360000,7.088,7.089,7.08,7.087,593.2
+1702086420000,7.087,7.093,7.085,7.09,1379.2
+1702086480000,7.089,7.105,7.089,7.103,1204.9
+1702086540000,7.104,7.106,7.098,7.1,3056.4
+1702086600000,7.101,7.106,7.096,7.098,3661.0
+1702086660000,7.097,7.097,7.074,7.095,1986.7
+1702086720000,7.094,7.098,7.074,7.088,4321.6
+1702086780000,7.087,7.087,7.074,7.074,2953.0
+1702086840000,7.074,7.075,7.065,7.07,2892.8
+1702086900000,7.07,7.073,7.06,7.06,3505.4
+1702086960000,7.06,7.069,7.06,7.067,2550.9
+1702087020000,7.068,7.073,7.064,7.072,1941.6
+1702087080000,7.072,7.076,7.066,7.07,1245.8
+1702087140000,7.067,7.068,7.058,7.06,1738.9
+1702087200000,7.059,7.066,7.049,7.049,3130.7
+1702087260000,7.048,7.05,7.041,7.047,2693.2
+1702087320000,7.046,7.048,7.02,7.027,8554.9
+1702087380000,7.026,7.042,7.016,7.033,9354.8
+1702087440000,7.034,7.041,7.029,7.037,5776.9
+1702087500000,7.037,7.052,7.036,7.051,6400.7
+1702087560000,7.051,7.059,7.042,7.059,3438.4
+1702087620000,7.059,7.063,7.055,7.062,2790.9
+1702087680000,7.063,7.064,7.041,7.041,2675.5
+1702087740000,7.041,7.043,7.032,7.037,3387.4
+1702087800000,7.037,7.038,7.028,7.032,1715.9
+1702087860000,7.031,7.032,7.018,7.023,3753.8
+1702087920000,7.022,7.029,7.017,7.024,2150.3
+1702087980000,7.025,7.025,7.018,7.023,1765.8
+1702088040000,7.024,7.031,7.022,7.027,2559.7
+1702088100000,7.027,7.035,7.026,7.026,2265.4
+1702088160000,7.027,7.027,7.006,7.013,9974.1
+1702088220000,7.013,7.024,7.013,7.016,3295.2
+1702088280000,7.017,7.022,7.01,7.02,4894.2
+1702088340000,7.018,7.036,7.018,7.036,2944.3
+1702088400000,7.036,7.042,7.031,7.035,2997.4
+1702088460000,7.035,7.035,7.021,7.025,3425.8
+1702088520000,7.025,7.025,7.017,7.017,1846.3
+1702088580000,7.016,7.024,7.006,7.024,2389.9
+1702088640000,7.026,7.031,7.026,7.029,1297.1
+1702088700000,7.033,7.033,7.026,7.031,1573.6
+1702088760000,7.031,7.037,7.03,7.034,1992.0
+1702088820000,7.036,7.045,7.036,7.045,1715.7
+1702088880000,7.045,7.046,7.033,7.034,2800.2
+1702088940000,7.034,7.035,7.03,7.035,1194.6
+1702089000000,7.034,7.044,7.033,7.039,1759.6
+1702089060000,7.04,7.046,7.039,7.04,2521.8
+1702089120000,7.039,7.044,7.036,7.036,1677.8
+1702089180000,7.037,7.041,7.036,7.039,1038.3
+1702089240000,7.039,7.049,7.039,7.046,3984.5
+1702089300000,7.047,7.054,7.047,7.047,1032.6
+1702089360000,7.049,7.056,7.046,7.046,1403.8
+1702089420000,7.047,7.052,7.044,7.044,892.1
+1702089480000,7.043,7.046,7.032,7.033,894.3
+1702089540000,7.031,7.031,7.021,7.026,1379.4
+1702089600000,7.025,7.028,7.022,7.022,826.6
+1702089660000,7.021,7.022,7.018,7.022,1280.0
+1702089720000,7.023,7.027,7.02,7.024,598.5
+1702089780000,7.024,7.025,7.019,7.019,1541.9
+1702089840000,7.018,7.023,7.017,7.022,1144.2
+1702089900000,7.021,7.025,7.02,7.02,467.1
+1702089960000,7.021,7.036,7.021,7.034,1554.5
+1702090020000,7.034,7.037,7.019,7.02,1213.0
+1702090080000,7.021,7.025,7.021,7.024,661.2
+1702090140000,7.023,7.024,7.021,7.024,681.7
+1702090200000,7.024,7.031,7.019,7.02,988.3
+1702090260000,7.021,7.025,7.016,7.023,6569.8
+1702090320000,7.024,7.026,7.021,7.021,647.4
+1702090380000,7.02,7.023,7.017,7.018,763.6
+1702090440000,7.02,7.021,7.014,7.02,1113.9
+1702090500000,7.019,7.019,7.012,7.017,798.6
+1702090560000,7.018,7.02,7.01,7.013,2578.4
+1702090620000,7.014,7.029,7.014,7.029,2233.0
+1702090680000,7.029,7.03,7.025,7.025,3186.9
+1702090740000,7.024,7.024,7.021,7.023,388.8
+1702090800000,7.023,7.034,7.023,7.029,2172.8
+1702090860000,7.03,7.032,7.023,7.023,375.0
+1702090920000,7.022,7.023,7.017,7.022,682.6
+1702090980000,7.022,7.03,7.022,7.03,275.2
+1702091040000,7.032,7.033,7.028,7.03,411.6
+1702091100000,7.03,7.032,7.03,7.032,730.9
+1702091160000,7.032,7.036,7.032,7.032,2059.9
+1702091220000,7.032,7.034,7.029,7.029,1193.2
+1702091280000,7.029,7.029,7.024,7.024,142.2
+1702091340000,7.025,7.027,7.014,7.016,7904.5
+1702091400000,7.017,7.027,7.017,7.024,859.0
+1702091460000,7.022,7.022,7.012,7.014,1356.1
+1702091520000,7.015,7.016,7.011,7.014,515.6
+1702091580000,7.013,7.013,7.009,7.013,1534.0
+1702091640000,7.012,7.019,7.012,7.019,1638.9
+1702091700000,7.019,7.026,7.015,7.023,1707.0
+1702091760000,7.023,7.033,7.023,7.031,913.3
+1702091820000,7.031,7.035,7.028,7.03,2516.6
+1702091880000,7.03,7.031,7.025,7.031,623.9
+1702091940000,7.031,7.032,7.028,7.028,1981.6
+1702092000000,7.028,7.028,7.01,7.017,5794.4
+1702092060000,7.017,7.02,7.008,7.015,2059.8
+1702092120000,7.014,7.014,7.012,7.014,875.5
+1702092180000,7.017,7.024,7.015,7.019,3864.5
+1702092240000,7.019,7.02,7.008,7.011,1988.4
+1702092300000,7.011,7.017,7.01,7.016,1067.3
+1702092360000,7.016,7.023,7.013,7.023,1090.8
+1702092420000,7.022,7.033,7.022,7.033,2042.2
+1702092480000,7.032,7.034,7.03,7.03,1097.2
+1702092540000,7.032,7.035,7.032,7.032,846.2
+1702092600000,7.033,7.036,7.031,7.031,3439.4
+1702092660000,7.032,7.033,7.017,7.024,6373.6
+1702092720000,7.024,7.027,7.024,7.026,497.4
+1702092780000,7.026,7.037,7.026,7.034,2812.0
+1702092840000,7.034,7.037,7.022,7.024,2460.3
+1702092900000,7.027,7.036,7.027,7.028,1067.8
+1702092960000,7.028,7.028,7.023,7.027,726.6
+1702093020000,7.026,7.031,7.026,7.029,209.2
+1702093080000,7.03,7.035,7.027,7.029,970.9
+1702093140000,7.027,7.03,7.027,7.029,231.5
+1702093200000,7.029,7.03,7.029,7.029,178.7
+1702093260000,7.029,7.029,7.025,7.026,590.8
+1702093320000,7.027,7.028,7.024,7.024,986.0
+1702093380000,7.024,7.033,7.021,7.03,2657.5
+1702093440000,7.028,7.037,7.026,7.035,2130.6
+1702093500000,7.034,7.037,7.03,7.035,954.9
+1702093560000,7.035,7.038,7.032,7.032,1442.0
+1702093620000,7.033,7.033,7.026,7.026,1179.7
+1702093680000,7.024,7.024,7.017,7.02,1253.1
+1702093740000,7.019,7.023,7.019,7.02,949.3
+1702093800000,7.021,7.021,7.011,7.011,2418.1
+1702093860000,7.012,7.019,7.009,7.015,1700.6
+1702093920000,7.014,7.015,7.011,7.015,482.4
+1702093980000,7.015,7.016,7.01,7.01,805.1
+1702094040000,7.011,7.018,7.01,7.011,3150.5
+1702094100000,7.011,7.015,7.01,7.01,987.2
+1702094160000,7.011,7.026,7.011,7.026,3575.4
+1702094220000,7.027,7.028,7.022,7.027,1051.1
+1702094280000,7.026,7.027,7.024,7.024,1092.3
+1702094340000,7.023,7.023,7.018,7.02,729.1
+1702094400000,7.02,7.024,7.019,7.021,432.3
+1702094460000,7.02,7.025,7.019,7.019,970.9
+1702094520000,7.019,7.029,7.019,7.029,967.2
+1702094580000,7.029,7.039,7.028,7.037,4257.1
+1702094640000,7.034,7.034,7.023,7.025,818.0
+1702094700000,7.025,7.036,7.024,7.033,1020.2
+1702094760000,7.033,7.037,7.033,7.035,1566.0
+1702094820000,7.037,7.04,7.029,7.03,1397.8
+1702094880000,7.031,7.031,7.027,7.029,927.3
+1702094940000,7.029,7.03,7.027,7.028,1460.3
+1702095000000,7.028,7.028,7.01,7.01,1740.6
+1702095060000,7.01,7.011,7.002,7.008,5219.4
+1702095120000,7.009,7.011,7.004,7.005,1259.9
+1702095180000,7.004,7.009,7.001,7.004,2551.2
+1702095240000,7.003,7.005,7.0,7.001,3130.4
+1702095300000,7.001,7.005,7.0,7.004,5638.0
+1702095360000,7.003,7.01,7.003,7.004,2086.7
+1702095420000,7.004,7.007,7.001,7.002,589.1
+1702095480000,7.003,7.006,7.001,7.004,744.8
+1702095540000,7.003,7.009,7.002,7.005,1752.4
+1702095600000,7.003,7.007,7.0,7.007,1651.0
+1702095660000,7.006,7.007,7.0,7.002,1450.4
+1702095720000,7.003,7.008,6.997,7.008,2601.9
+1702095780000,7.006,7.006,7.0,7.0,514.2
+1702095840000,7.0,7.01,6.999,7.007,1022.0
+1702095900000,7.006,7.012,7.005,7.01,1281.7
+1702095960000,7.01,7.011,7.006,7.009,453.8
+1702096020000,7.008,7.008,7.003,7.007,1596.2
+1702096080000,7.008,7.009,7.005,7.009,1156.8
+1702096140000,7.009,7.011,7.005,7.009,1355.7
+1702096200000,7.01,7.014,7.007,7.014,789.7
+1702096260000,7.014,7.016,7.011,7.013,464.4
+1702096320000,7.013,7.024,7.013,7.022,495.7
+1702096380000,7.023,7.033,7.023,7.033,1096.5
+1702096440000,7.034,7.039,7.027,7.03,2192.6
+1702096500000,7.031,7.032,7.023,7.028,1431.8
+1702096560000,7.027,7.03,7.021,7.021,689.8
+1702096620000,7.021,7.024,7.02,7.024,1576.5
+1702096680000,7.023,7.024,7.019,7.022,3296.1
+1702096740000,7.022,7.032,7.02,7.032,1870.8
+1702096800000,7.031,7.031,7.02,7.02,2080.7
+1702096860000,7.022,7.022,7.017,7.017,870.0
+1702096920000,7.016,7.022,7.015,7.02,833.2
+1702096980000,7.018,7.023,7.012,7.012,562.1
+1702097040000,7.012,7.012,7.009,7.011,1054.4
+1702097100000,7.012,7.016,7.007,7.016,2523.0
+1702097160000,7.017,7.022,7.017,7.02,412.0
+1702097220000,7.02,7.025,7.02,7.023,635.1
+1702097280000,7.023,7.031,7.023,7.03,226.5
+1702097340000,7.029,7.036,7.029,7.035,958.9
+1702097400000,7.035,7.037,7.031,7.032,2516.9
+1702097460000,7.033,7.04,7.03,7.031,3040.2
+1702097520000,7.032,7.037,7.032,7.033,717.1
+1702097580000,7.033,7.04,7.033,7.04,1108.5
+1702097640000,7.04,7.041,7.039,7.041,273.4
+1702097700000,7.041,7.043,7.04,7.04,962.0
+1702097760000,7.041,7.046,7.039,7.04,1854.0
+1702097820000,7.041,7.045,7.041,7.041,929.2
+1702097880000,7.041,7.044,7.04,7.044,749.0
+1702097940000,7.043,7.043,7.037,7.04,602.4
+1702098000000,7.041,7.043,7.037,7.042,1208.1
+1702098060000,7.041,7.042,7.037,7.037,584.2
+1702098120000,7.037,7.045,7.036,7.045,1268.4
+1702098180000,7.045,7.046,7.043,7.045,1146.5
+1702098240000,7.045,7.053,7.04,7.048,5417.5
+1702098300000,7.048,7.06,7.048,7.06,2787.0
+1702098360000,7.06,7.06,7.052,7.053,1662.0
+1702098420000,7.054,7.058,7.048,7.057,2450.6
+1702098480000,7.056,7.058,7.049,7.056,2531.9
+1702098540000,7.056,7.062,7.056,7.06,2112.1
+1702098600000,7.061,7.063,7.059,7.062,994.2
+1702098660000,7.063,7.069,7.059,7.068,5260.1
+1702098720000,7.069,7.07,7.065,7.067,1174.7
+1702098780000,7.067,7.071,7.064,7.064,2010.9
+1702098840000,7.064,7.065,7.061,7.064,1273.4
+1702098900000,7.065,7.067,7.063,7.067,905.2
+1702098960000,7.068,7.068,7.06,7.061,1619.1
+1702099020000,7.061,7.065,7.061,7.065,991.0
+1702099080000,7.065,7.065,7.057,7.057,922.7
+1702099140000,7.059,7.059,7.04,7.049,2349.6
+1702099200000,7.05,7.05,7.033,7.039,3120.3
+1702099260000,7.038,7.038,7.024,7.024,3045.0
+1702099320000,7.023,7.023,7.014,7.02,2401.7
+1702099380000,7.021,7.024,7.009,7.011,2040.2
+1702099440000,7.011,7.023,7.008,7.022,3203.2
+1702099500000,7.021,7.033,7.021,7.03,1998.0
+1702099560000,7.03,7.031,7.024,7.024,4641.3
+1702099620000,7.021,7.022,7.008,7.013,5112.9
+1702099680000,7.013,7.013,7.004,7.009,2820.7
+1702099740000,7.01,7.01,7.005,7.01,1535.8
+1702099800000,7.011,7.013,7.008,7.012,1401.4
+1702099860000,7.012,7.012,7.009,7.009,437.2
+1702099920000,7.008,7.01,7.007,7.009,1192.1
+1702099980000,7.008,7.011,7.008,7.011,794.9
+1702100040000,7.011,7.014,7.008,7.014,1266.4
+1702100100000,7.013,7.014,7.009,7.01,1427.9
+1702100160000,7.01,7.015,7.01,7.011,1973.1
+1702100220000,7.011,7.014,7.011,7.011,1174.3
+1702100280000,7.013,7.013,7.01,7.01,742.3
+1702100340000,7.01,7.015,7.008,7.013,2697.8
+1702100400000,7.012,7.013,7.009,7.013,1586.0
+1702100460000,7.013,7.013,7.007,7.007,1130.5
+1702100520000,7.007,7.016,7.005,7.016,9227.0
+1702100580000,7.016,7.016,7.012,7.014,1026.4
+1702100640000,7.014,7.016,7.012,7.016,1365.0
+1702100700000,7.016,7.03,7.013,7.029,13012.7
+1702100760000,7.029,7.03,7.019,7.023,2536.4
+1702100820000,7.022,7.031,7.021,7.031,10784.4
+1702100880000,7.031,7.031,7.023,7.024,2772.2
+1702100940000,7.023,7.027,7.019,7.025,2342.0
+1702101000000,7.023,7.027,7.021,7.026,2660.2
+1702101060000,7.025,7.028,7.024,7.026,1129.4
+1702101120000,7.026,7.028,7.025,7.028,1451.7
+1702101180000,7.026,7.029,7.026,7.026,717.9
+1702101240000,7.027,7.029,7.025,7.025,1828.5
+1702101300000,7.025,7.027,7.02,7.022,1498.7
+1702101360000,7.024,7.028,7.024,7.028,1273.3
+1702101420000,7.029,7.03,7.027,7.029,8315.5
+1702101480000,7.029,7.039,7.029,7.039,6304.7
+1702101540000,7.039,7.045,7.039,7.042,2558.5
+1702101600000,7.043,7.045,7.041,7.044,1530.1
+1702101660000,7.042,7.045,7.039,7.04,1754.6
+1702101720000,7.039,7.044,7.037,7.042,846.8
+1702101780000,7.042,7.043,7.04,7.041,2695.9
+1702101840000,7.04,7.046,7.04,7.046,1118.0
+1702101900000,7.046,7.052,7.045,7.051,10804.1
+1702101960000,7.051,7.051,7.04,7.041,8095.2
+1702102020000,7.043,7.055,7.041,7.051,2622.6
+1702102080000,7.05,7.05,7.038,7.04,1010.4
+1702102140000,7.04,7.05,7.04,7.045,1453.0
+1702102200000,7.045,7.045,7.041,7.043,1110.4
+1702102260000,7.044,7.044,7.037,7.037,1219.8
+1702102320000,7.037,7.042,7.028,7.029,5852.4
+1702102380000,7.031,7.033,7.029,7.03,1427.1
+1702102440000,7.029,7.031,7.022,7.023,1894.8
+1702102500000,7.023,7.037,7.021,7.037,3543.6
+1702102560000,7.038,7.041,7.036,7.039,1536.8
+1702102620000,7.041,7.049,7.041,7.048,1101.7
+1702102680000,7.048,7.049,7.045,7.046,1549.9
+1702102740000,7.048,7.048,7.029,7.029,2440.6
+1702102800000,7.033,7.046,7.033,7.046,920.6
+1702102860000,7.046,7.048,7.035,7.046,2291.5
+1702102920000,7.047,7.057,7.047,7.054,1312.1
+1702102980000,7.055,7.055,7.045,7.045,1133.7
+1702103040000,7.045,7.051,7.045,7.05,1344.4
+1702103100000,7.05,7.059,7.049,7.058,1364.7
+1702103160000,7.057,7.062,7.054,7.062,1434.5
+1702103220000,7.061,7.061,7.059,7.06,2517.2
+1702103280000,7.061,7.061,7.053,7.058,1152.9
+1702103340000,7.059,7.059,7.056,7.059,825.3
+1702103400000,7.059,7.059,7.052,7.054,902.4
+1702103460000,7.054,7.062,7.054,7.062,1828.3
+1702103520000,7.062,7.07,7.062,7.066,3592.5
+1702103580000,7.066,7.069,7.066,7.067,1149.4
+1702103640000,7.068,7.078,7.068,7.077,3343.9
+1702103700000,7.078,7.081,7.071,7.077,2414.7
+1702103760000,7.077,7.078,7.075,7.077,771.9
+1702103820000,7.077,7.084,7.072,7.082,5172.7
+1702103880000,7.083,7.085,7.077,7.079,3407.7
+1702103940000,7.079,7.082,7.077,7.082,2845.8
+1702104000000,7.082,7.085,7.082,7.083,1943.7
+1702104060000,7.083,7.085,7.078,7.083,1676.3
+1702104120000,7.083,7.086,7.082,7.082,3321.3
+1702104180000,7.081,7.085,7.081,7.085,2031.7
+1702104240000,7.085,7.086,7.075,7.079,2629.8
+1702104300000,7.078,7.085,7.078,7.083,2653.5
+1702104360000,7.083,7.084,7.069,7.073,2611.3
+1702104420000,7.074,7.085,7.074,7.085,2651.5
+1702104480000,7.085,7.092,7.085,7.092,3162.5
+1702104540000,7.091,7.092,7.084,7.092,1169.7
+1702104600000,7.093,7.098,7.092,7.094,1499.8
+1702104660000,7.095,7.107,7.095,7.105,4036.4
+1702104720000,7.103,7.11,7.096,7.11,3538.2
+1702104780000,7.108,7.11,7.094,7.096,4397.4
+1702104840000,7.094,7.1,7.09,7.098,1882.1
+1702104900000,7.098,7.104,7.098,7.101,1478.6
+1702104960000,7.102,7.107,7.09,7.09,3403.7
+1702105020000,7.091,7.095,7.084,7.085,4290.3
+1702105080000,7.085,7.092,7.081,7.081,1682.0
+1702105140000,7.081,7.086,7.076,7.086,4163.3
+1702105200000,7.085,7.086,7.076,7.078,5066.1
+1702105260000,7.078,7.083,7.078,7.081,2244.4
+1702105320000,7.081,7.095,7.077,7.086,6047.0
+1702105380000,7.086,7.088,7.08,7.083,1201.0
+1702105440000,7.082,7.09,7.079,7.087,1231.2
+1702105500000,7.086,7.099,7.083,7.099,3754.5
+1702105560000,7.099,7.099,7.091,7.092,965.9
+1702105620000,7.092,7.1,7.087,7.1,3806.7
+1702105680000,7.101,7.106,7.1,7.105,2115.8
+1702105740000,7.102,7.103,7.095,7.103,2402.9
+1702105800000,7.103,7.109,7.098,7.104,2186.1
+1702105860000,7.104,7.109,7.1,7.101,2385.2
+1702105920000,7.101,7.103,7.092,7.094,2887.0
+1702105980000,7.093,7.1,7.093,7.1,883.9
+1702106040000,7.101,7.101,7.098,7.099,660.3
+1702106100000,7.1,7.103,7.093,7.093,1388.9
+1702106160000,7.095,7.098,7.084,7.084,5534.0
+1702106220000,7.085,7.086,7.077,7.082,2986.3
+1702106280000,7.081,7.081,7.076,7.076,1930.9
+1702106340000,7.076,7.082,7.076,7.081,2955.9
+1702106400000,7.08,7.08,7.071,7.076,3440.7
+1702106460000,7.074,7.074,7.05,7.05,7292.0
+1702106520000,7.053,7.058,7.046,7.046,2160.8
+1702106580000,7.046,7.05,7.044,7.046,2094.5
+1702106640000,7.045,7.05,7.04,7.049,1855.5
+1702106700000,7.048,7.059,7.048,7.055,1555.5
+1702106760000,7.056,7.064,7.056,7.064,1315.6
+1702106820000,7.063,7.066,7.05,7.061,6589.2
+1702106880000,7.06,7.06,7.052,7.056,1137.6
+1702106940000,7.055,7.055,7.049,7.052,938.4
+1702107000000,7.052,7.058,7.051,7.055,1553.1
+1702107060000,7.055,7.069,7.053,7.061,2903.7
+1702107120000,7.062,7.073,7.062,7.069,161.9
+1702107180000,7.068,7.072,7.068,7.072,332.9
+1702107240000,7.073,7.074,7.069,7.072,1003.3
+1702107300000,7.071,7.074,7.07,7.074,413.1
+1702107360000,7.074,7.074,7.056,7.062,6562.3
+1702107420000,7.061,7.062,7.052,7.057,2427.6
+1702107480000,7.056,7.064,7.05,7.062,940.0
+1702107540000,7.062,7.062,7.05,7.058,839.3
+1702107600000,7.058,7.064,7.058,7.064,982.6
+1702107660000,7.064,7.1,7.063,7.1,23165.5
+1702107720000,7.1,7.105,7.097,7.102,3236.8
+1702107780000,7.103,7.112,7.103,7.109,3209.6
+1702107840000,7.109,7.118,7.099,7.1,6101.1
+1702107900000,7.098,7.105,7.093,7.105,2712.1
+1702107960000,7.105,7.125,7.105,7.121,5337.8
+1702108020000,7.12,7.12,7.11,7.11,2612.7
+1702108080000,7.11,7.113,7.105,7.105,2369.7
+1702108140000,7.107,7.123,7.107,7.12,4221.0
+1702108200000,7.122,7.127,7.121,7.125,1925.5
+1702108260000,7.127,7.13,7.119,7.121,3095.2
+1702108320000,7.122,7.122,7.117,7.119,3093.8
+1702108380000,7.119,7.123,7.11,7.115,3879.4
+1702108440000,7.116,7.121,7.111,7.113,2604.4
+1702108500000,7.114,7.124,7.114,7.12,2325.3
+1702108560000,7.12,7.129,7.117,7.121,4898.0
+1702108620000,7.119,7.12,7.118,7.118,907.8
+1702108680000,7.118,7.122,7.114,7.118,4372.4
+1702108740000,7.119,7.123,7.118,7.122,3177.2
+1702108800000,7.123,7.131,7.122,7.13,3944.2
+1702108860000,7.13,7.133,7.128,7.132,5859.0
+1702108920000,7.132,7.145,7.129,7.132,2849.8
+1702108980000,7.133,7.138,7.124,7.138,12349.1
+1702109040000,7.138,7.142,7.133,7.135,4220.8
+1702109100000,7.136,7.15,7.134,7.148,8619.8
+1702109160000,7.148,7.153,7.141,7.15,9830.7
+1702109220000,7.15,7.15,7.139,7.141,2556.9
+1702109280000,7.14,7.146,7.137,7.14,1698.5
+1702109340000,7.14,7.143,7.139,7.141,722.8
+1702109400000,7.141,7.142,7.133,7.135,5709.5
+1702109460000,7.136,7.144,7.136,7.138,2402.7
+1702109520000,7.139,7.141,7.133,7.133,11492.7
+1702109580000,7.133,7.14,7.133,7.139,1329.2
+1702109640000,7.138,7.148,7.137,7.139,8527.5
+1702109700000,7.138,7.154,7.137,7.146,8068.7
+1702109760000,7.148,7.154,7.144,7.152,5028.4
+1702109820000,7.152,7.152,7.135,7.148,7229.8
+1702109880000,7.147,7.152,7.133,7.133,5067.5
+1702109940000,7.134,7.139,7.118,7.122,5285.1
+1702110000000,7.121,7.123,7.098,7.106,21737.7
+1702110060000,7.107,7.124,7.107,7.124,6407.0
+1702110120000,7.123,7.123,7.107,7.117,3892.3
+1702110180000,7.116,7.12,7.108,7.116,3844.2
+1702110240000,7.117,7.12,7.112,7.116,2023.3
+1702110300000,7.116,7.119,7.11,7.115,3159.1
+1702110360000,7.117,7.121,7.112,7.119,3555.7
+1702110420000,7.119,7.124,7.098,7.105,7141.3
+1702110480000,7.102,7.105,7.1,7.101,2975.7
+1702110540000,7.101,7.115,7.1,7.115,3022.8
+1702110600000,7.115,7.115,7.093,7.093,3859.2
+1702110660000,7.092,7.094,7.086,7.088,5752.7
+1702110720000,7.087,7.09,7.08,7.083,6470.2
+1702110780000,7.084,7.089,7.065,7.071,8888.0
+1702110840000,7.07,7.071,7.021,7.052,29052.0
+1702110900000,7.051,7.051,7.012,7.026,25697.0
+1702110960000,7.025,7.026,6.954,6.978,37783.2
+1702111020000,6.98,6.98,6.892,6.935,65410.4
+1702111080000,6.931,6.969,6.926,6.968,22974.8
+1702111140000,6.968,6.968,6.833,6.864,114024.1
+1702111200000,6.863,6.908,6.831,6.901,109163.3
+1702111260000,6.9,6.915,6.892,6.909,39946.7
+1702111320000,6.908,6.91,6.822,6.824,42101.1
+1702111380000,6.825,6.869,6.8,6.869,52593.4
+1702111440000,6.868,6.878,6.851,6.86,26991.9
+1702111500000,6.862,6.922,6.857,6.916,26107.2
+1702111560000,6.917,6.942,6.916,6.921,34765.7
+1702111620000,6.923,6.929,6.905,6.916,22198.7
+1702111680000,6.916,6.94,6.91,6.939,13278.7
+1702111740000,6.94,6.946,6.93,6.934,10962.2
+1702111800000,6.933,6.951,6.922,6.938,14312.4
+1702111860000,6.938,6.961,6.938,6.946,11443.0
+1702111920000,6.946,6.946,6.919,6.932,13239.1
+1702111980000,6.932,6.956,6.93,6.954,8072.5
+1702112040000,6.955,6.956,6.93,6.933,11811.1
+1702112100000,6.932,6.945,6.93,6.933,5780.3
+1702112160000,6.934,6.934,6.902,6.921,11786.5
+1702112220000,6.92,6.929,6.917,6.921,8494.4
+1702112280000,6.924,6.924,6.9,6.907,10893.3
+1702112340000,6.907,6.914,6.897,6.909,8433.0
+1702112400000,6.911,6.932,6.911,6.931,3998.2
+1702112460000,6.931,6.954,6.925,6.949,6114.1
+1702112520000,6.95,6.951,6.932,6.942,8368.9
+1702112580000,6.943,6.948,6.928,6.947,7137.3
+1702112640000,6.947,6.958,6.945,6.947,5021.9
+1702112700000,6.948,6.96,6.931,6.936,8481.2
+1702112760000,6.934,6.943,6.933,6.933,2822.5
+1702112820000,6.935,6.94,6.908,6.916,6219.0
+1702112880000,6.916,6.933,6.914,6.931,8023.4
+1702112940000,6.93,6.955,6.929,6.947,6413.2
+1702113000000,6.948,6.95,6.938,6.942,3400.6
+1702113060000,6.941,6.95,6.935,6.944,4698.8
+1702113120000,6.945,6.958,6.937,6.939,5736.4
+1702113180000,6.941,6.948,6.931,6.947,7040.4
+1702113240000,6.948,6.96,6.945,6.959,5216.4
+1702113300000,6.958,6.967,6.938,6.959,8579.0
+1702113360000,6.959,6.976,6.958,6.975,5040.1
+1702113420000,6.974,6.992,6.968,6.987,6077.2
+1702113480000,6.987,6.989,6.98,6.984,3195.0
+1702113540000,6.984,6.985,6.975,6.979,2067.6
+1702113600000,6.978,6.983,6.971,6.979,8015.1
+1702113660000,6.977,6.983,6.975,6.978,3428.0
+1702113720000,6.978,6.988,6.978,6.985,2690.5
+1702113780000,6.982,6.984,6.969,6.975,3431.1
+1702113840000,6.976,6.981,6.962,6.962,2258.2
+1702113900000,6.963,6.975,6.956,6.974,4202.4
+1702113960000,6.974,6.974,6.951,6.953,1884.2
+1702114020000,6.953,6.969,6.953,6.965,2486.4
+1702114080000,6.967,6.975,6.965,6.97,2698.0
+1702114140000,6.97,6.979,6.97,6.973,3017.1
+1702114200000,6.974,6.976,6.967,6.968,1720.3
+1702114260000,6.968,6.978,6.961,6.972,3310.9
+1702114320000,6.973,6.977,6.965,6.966,2778.0
+1702114380000,6.966,6.971,6.955,6.955,2794.5
+1702114440000,6.956,6.963,6.953,6.957,2643.2
+1702114500000,6.956,6.962,6.954,6.956,3700.6
+1702114560000,6.955,6.962,6.94,6.945,5617.5
+1702114620000,6.947,6.947,6.927,6.935,4035.7
+1702114680000,6.935,6.941,6.927,6.935,6036.6
+1702114740000,6.933,6.933,6.912,6.924,8729.9
+1702114800000,6.926,6.932,6.907,6.919,5401.9
+1702114860000,6.92,6.929,6.913,6.918,4655.7
+1702114920000,6.916,6.93,6.913,6.917,1986.6
+1702114980000,6.915,6.915,6.891,6.891,11383.7
+1702115040000,6.891,6.898,6.882,6.888,4977.5
+1702115100000,6.887,6.909,6.885,6.898,5386.9
+1702115160000,6.899,6.906,6.879,6.897,7828.2
+1702115220000,6.896,6.905,6.879,6.88,4570.4
+1702115280000,6.879,6.899,6.878,6.888,7659.1
+1702115340000,6.889,6.904,6.889,6.897,3878.2
+1702115400000,6.896,6.901,6.882,6.883,6238.0
+1702115460000,6.884,6.903,6.883,6.891,2662.3
+1702115520000,6.891,6.902,6.888,6.893,5343.0
+1702115580000,6.893,6.894,6.856,6.867,6989.1
+1702115640000,6.868,6.896,6.868,6.896,7911.8
+1702115700000,6.897,6.904,6.875,6.892,5690.4
+1702115760000,6.893,6.898,6.883,6.883,6782.7
+1702115820000,6.881,6.895,6.877,6.878,5307.1
+1702115880000,6.88,6.892,6.873,6.875,3538.3
+1702115940000,6.876,6.888,6.876,6.883,2891.7
+1702116000000,6.885,6.912,6.885,6.907,3559.8
+1702116060000,6.907,6.915,6.903,6.907,3891.5
+1702116120000,6.906,6.914,6.903,6.912,2688.6
+1702116180000,6.912,6.913,6.904,6.908,3162.8
+1702116240000,6.907,6.918,6.9,6.9,5724.6
+1702116300000,6.897,6.902,6.888,6.893,3669.3
+1702116360000,6.894,6.904,6.894,6.895,2978.3
+1702116420000,6.895,6.909,6.892,6.908,1391.0
+1702116480000,6.908,6.928,6.908,6.922,3457.4
+1702116540000,6.92,6.92,6.907,6.911,2457.2
+1702116600000,6.911,6.915,6.907,6.907,2209.9
+1702116660000,6.908,6.91,6.9,6.906,2299.4
+1702116720000,6.908,6.916,6.906,6.916,2194.0
+1702116780000,6.915,6.916,6.904,6.915,2898.1
+1702116840000,6.916,6.919,6.914,6.919,1229.7
+1702116900000,6.919,6.928,6.917,6.919,3404.9
+1702116960000,6.92,6.92,6.911,6.911,1461.7
+1702117020000,6.91,6.915,6.901,6.914,3570.1
+1702117080000,6.913,6.928,6.908,6.921,2113.5
+1702117140000,6.922,6.928,6.92,6.924,1542.7
+1702117200000,6.925,6.929,6.906,6.906,3380.3
+1702117260000,6.908,6.913,6.9,6.903,1077.1
+1702117320000,6.903,6.907,6.897,6.907,4746.4
+1702117380000,6.907,6.909,6.886,6.898,7578.2
+1702117440000,6.898,6.909,6.895,6.898,2101.0
+1702117500000,6.901,6.915,6.901,6.908,1525.2
+1702117560000,6.907,6.921,6.905,6.909,3189.4
+1702117620000,6.909,6.911,6.895,6.898,2944.2
+1702117680000,6.898,6.902,6.898,6.9,393.4
+1702117740000,6.897,6.901,6.892,6.898,1407.6
+1702117800000,6.898,6.902,6.889,6.9,1196.2
+1702117860000,6.899,6.902,6.898,6.902,1496.3
+1702117920000,6.901,6.924,6.901,6.922,2417.9
+1702117980000,6.923,6.929,6.915,6.916,3251.6
+1702118040000,6.918,6.929,6.918,6.92,1460.0
+1702118100000,6.921,6.94,6.918,6.94,3974.3
+1702118160000,6.941,6.943,6.935,6.937,2518.3
+1702118220000,6.939,6.942,6.935,6.937,1939.4
+1702118280000,6.935,6.938,6.926,6.928,2533.7
+1702118340000,6.929,6.931,6.919,6.923,1097.1
+1702118400000,6.924,6.941,6.924,6.938,2204.8
+1702118460000,6.937,6.94,6.932,6.939,1528.2
+1702118520000,6.94,6.948,6.934,6.934,2659.8
+1702118580000,6.934,6.943,6.934,6.941,2270.0
+1702118640000,6.941,6.946,6.936,6.942,792.0
+1702118700000,6.942,6.948,6.942,6.948,2104.9
+1702118760000,6.949,6.957,6.946,6.949,4628.0
+1702118820000,6.949,6.956,6.948,6.951,2558.6
+1702118880000,6.952,6.955,6.948,6.949,1498.7
+1702118940000,6.949,6.967,6.946,6.963,4630.4
+1702119000000,6.965,6.972,6.964,6.966,1675.2
+1702119060000,6.97,6.978,6.968,6.978,4113.8
+1702119120000,6.978,6.979,6.964,6.964,4478.5
+1702119180000,6.965,6.971,6.965,6.967,2751.3
+1702119240000,6.967,6.972,6.967,6.968,1389.3
+1702119300000,6.967,6.967,6.959,6.962,2716.0
+1702119360000,6.962,6.969,6.953,6.955,3611.9
+1702119420000,6.954,6.957,6.95,6.955,5804.1
+1702119480000,6.955,6.958,6.95,6.951,1642.3
+1702119540000,6.951,6.959,6.95,6.956,1726.9
+1702119600000,6.956,6.966,6.948,6.949,2663.3
+1702119660000,6.95,6.96,6.946,6.96,4440.5
+1702119720000,6.96,6.96,6.95,6.952,1542.9
+1702119780000,6.953,6.953,6.94,6.941,3781.8
+1702119840000,6.943,6.958,6.943,6.957,4704.8
+1702119900000,6.959,6.963,6.95,6.954,6675.1
+1702119960000,6.955,6.961,6.953,6.961,545.8
+1702120020000,6.961,6.974,6.961,6.974,1302.9
+1702120080000,6.975,6.977,6.965,6.968,3748.8
+1702120140000,6.97,6.974,6.963,6.963,2303.4
+1702120200000,6.966,6.966,6.953,6.961,1613.4
+1702120260000,6.961,6.964,6.954,6.959,1819.2
+1702120320000,6.959,6.961,6.954,6.955,1940.7
+1702120380000,6.955,6.962,6.951,6.951,1527.7
+1702120440000,6.953,6.958,6.951,6.951,1507.3
+1702120500000,6.95,6.955,6.948,6.953,1680.2
+1702120560000,6.952,6.952,6.935,6.939,3167.5
+1702120620000,6.941,6.951,6.941,6.946,2033.0
+1702120680000,6.947,6.962,6.947,6.962,1877.6
+1702120740000,6.962,6.97,6.958,6.958,1177.1
+1702120800000,6.958,6.963,6.956,6.959,803.8
+1702120860000,6.958,6.96,6.956,6.957,883.0
+1702120920000,6.957,6.957,6.938,6.938,1414.0
+1702120980000,6.938,6.944,6.933,6.938,2143.7
+1702121040000,6.939,6.939,6.925,6.926,1898.9
+1702121100000,6.926,6.929,6.922,6.926,4593.3
+1702121160000,6.926,6.926,6.912,6.923,9243.1
+1702121220000,6.923,6.929,6.921,6.923,1235.9
+1702121280000,6.924,6.928,6.915,6.915,2153.8
+1702121340000,6.915,6.919,6.906,6.906,4373.5
+1702121400000,6.907,6.919,6.907,6.915,5631.7
+1702121460000,6.914,6.92,6.906,6.92,4410.3
+1702121520000,6.921,6.934,6.918,6.934,1898.2
+1702121580000,6.935,6.944,6.931,6.937,4920.6
+1702121640000,6.936,6.939,6.927,6.934,4958.5
+1702121700000,6.935,6.936,6.929,6.932,3991.3
+1702121760000,6.932,6.949,6.932,6.947,2512.7
+1702121820000,6.947,6.953,6.945,6.95,4361.8
+1702121880000,6.95,6.953,6.947,6.953,3821.1
+1702121940000,6.952,6.956,6.949,6.955,3407.5
+1702122000000,6.954,6.963,6.953,6.956,3862.5
+1702122060000,6.956,6.962,6.955,6.96,2524.6
+1702122120000,6.959,6.959,6.947,6.95,3391.4
+1702122180000,6.951,6.957,6.95,6.954,1533.3
+1702122240000,6.956,6.958,6.948,6.949,2502.8
+1702122300000,6.949,6.949,6.934,6.94,3447.7
+1702122360000,6.94,6.952,6.936,6.94,3673.7
+1702122420000,6.941,6.948,6.94,6.948,1388.3
+1702122480000,6.95,6.96,6.949,6.959,3133.0
+1702122540000,6.959,6.963,6.956,6.959,1721.3
+1702122600000,6.959,6.967,6.958,6.967,2301.9
+1702122660000,6.969,6.971,6.962,6.962,2295.4
+1702122720000,6.965,6.968,6.961,6.966,1231.4
+1702122780000,6.965,6.971,6.964,6.964,3164.7
+1702122840000,6.965,6.972,6.965,6.967,1298.2
+1702122900000,6.968,6.978,6.966,6.976,2163.8
+1702122960000,6.976,6.976,6.957,6.963,1889.5
+1702123020000,6.962,6.97,6.96,6.961,1872.1
+1702123080000,6.961,6.972,6.961,6.969,1207.8
+1702123140000,6.97,6.971,6.962,6.964,1038.3
+1702123200000,6.963,6.973,6.962,6.965,1737.4
+1702123260000,6.965,6.965,6.955,6.965,4300.5
+1702123320000,6.965,6.966,6.959,6.962,2136.3
+1702123380000,6.963,6.97,6.962,6.97,5977.2
+1702123440000,6.97,6.978,6.965,6.977,2566.3
+1702123500000,6.977,6.991,6.976,6.99,5832.5
+1702123560000,6.99,7.001,6.99,6.999,3003.8
+1702123620000,7.001,7.005,6.996,6.997,8226.1
+1702123680000,6.997,7.004,6.996,7.001,2431.9
+1702123740000,7.003,7.003,6.993,7.001,5277.4
+1702123800000,7.001,7.008,6.996,7.008,1502.9
+1702123860000,7.007,7.016,6.999,7.008,13080.7
+1702123920000,7.008,7.018,7.006,7.017,1173.7
+1702123980000,7.017,7.018,7.008,7.008,3637.1
+1702124040000,7.006,7.008,6.995,7.001,4771.1
+1702124100000,7.002,7.014,7.001,7.011,4125.6
+1702124160000,7.012,7.014,6.996,7.001,2267.5
+1702124220000,6.998,6.998,6.968,6.971,3525.1
+1702124280000,6.97,6.98,6.965,6.969,6758.8
+1702124340000,6.969,6.97,6.948,6.952,6807.3
+1702124400000,6.953,6.973,6.953,6.967,4074.0
+1702124460000,6.969,6.969,6.95,6.95,2732.6
+1702124520000,6.951,6.962,6.95,6.955,2769.6
+1702124580000,6.953,6.953,6.939,6.94,5395.9
+1702124640000,6.94,6.943,6.932,6.935,3077.3
+1702124700000,6.936,6.945,6.931,6.931,3470.4
+1702124760000,6.93,6.935,6.922,6.932,4429.2
+1702124820000,6.932,6.947,6.928,6.946,2451.1
+1702124880000,6.948,6.959,6.938,6.955,1665.8
+1702124940000,6.954,6.954,6.94,6.94,1541.4
+1702125000000,6.939,6.94,6.922,6.925,2045.3
+1702125060000,6.926,6.927,6.918,6.923,3497.7
+1702125120000,6.922,6.937,6.921,6.93,1964.6
+1702125180000,6.931,6.94,6.929,6.937,2339.9
+1702125240000,6.938,6.95,6.938,6.95,1768.1
+1702125300000,6.951,6.955,6.936,6.944,2840.1
+1702125360000,6.943,6.943,6.919,6.922,4403.1
+1702125420000,6.923,6.947,6.923,6.942,2777.7
+1702125480000,6.943,6.948,6.942,6.947,1981.0
+1702125540000,6.948,6.963,6.945,6.959,3272.5
+1702125600000,6.959,6.96,6.956,6.959,1251.5
+1702125660000,6.959,6.962,6.944,6.944,2809.5
+1702125720000,6.944,6.945,6.936,6.938,1736.1
+1702125780000,6.937,6.94,6.928,6.928,1306.7
+1702125840000,6.928,6.933,6.91,6.913,14651.9
+1702125900000,6.913,6.928,6.91,6.926,3892.9
+1702125960000,6.928,6.947,6.925,6.946,4259.0
+1702126020000,6.946,6.951,6.929,6.937,9895.6
+1702126080000,6.936,6.946,6.936,6.946,765.2
+1702126140000,6.947,6.95,6.939,6.946,10017.6
+1702126200000,6.946,6.954,6.945,6.946,1466.3
+1702126260000,6.946,6.956,6.944,6.948,2627.4
+1702126320000,6.949,6.956,6.94,6.95,2878.9
+1702126380000,6.949,6.954,6.946,6.953,959.7
+1702126440000,6.951,6.951,6.913,6.917,22942.8
+1702126500000,6.915,6.921,6.914,6.918,5725.8
+1702126560000,6.919,6.925,6.916,6.921,4363.8
+1702126620000,6.922,6.924,6.917,6.921,3424.8
+1702126680000,6.922,6.927,6.922,6.927,686.8
+1702126740000,6.927,6.942,6.925,6.942,5941.1
+1702126800000,6.941,6.945,6.934,6.934,4435.3
+1702126860000,6.934,6.937,6.925,6.936,6042.3
+1702126920000,6.936,6.936,6.925,6.927,2639.1
+1702126980000,6.927,6.947,6.925,6.943,7003.8
+1702127040000,6.943,6.95,6.937,6.947,3362.4
+1702127100000,6.948,6.955,6.943,6.945,3523.1
+1702127160000,6.945,6.95,6.944,6.944,2144.2
+1702127220000,6.944,6.95,6.942,6.95,977.9
+1702127280000,6.951,6.954,6.946,6.949,3335.6
+1702127340000,6.949,6.96,6.949,6.958,2926.2
+1702127400000,6.957,6.957,6.947,6.956,4052.9
+1702127460000,6.956,6.958,6.94,6.944,10976.7
+1702127520000,6.946,6.952,6.938,6.939,2275.4
+1702127580000,6.939,6.944,6.937,6.94,1001.4
+1702127640000,6.938,6.938,6.93,6.931,1849.6
+1702127700000,6.931,6.935,6.928,6.932,1473.1
+1702127760000,6.932,6.939,6.931,6.933,1639.3
+1702127820000,6.931,6.931,6.918,6.921,2190.3
+1702127880000,6.92,6.93,6.919,6.925,2275.4
+1702127940000,6.925,6.925,6.917,6.917,1993.7
+1702128000000,6.917,6.924,6.915,6.922,2379.1
+1702128060000,6.921,6.927,6.919,6.922,3425.3
+1702128120000,6.922,6.923,6.913,6.915,1799.9
+1702128180000,6.914,6.915,6.91,6.913,2944.1
+1702128240000,6.913,6.92,6.911,6.917,2589.0
+1702128300000,6.917,6.917,6.911,6.915,1274.7
+1702128360000,6.92,6.92,6.914,6.915,906.1
+1702128420000,6.918,6.922,6.916,6.92,1775.8
+1702128480000,6.92,6.92,6.906,6.908,1717.4
+1702128540000,6.908,6.912,6.901,6.903,1317.3
+1702128600000,6.903,6.906,6.9,6.901,1387.3
+1702128660000,6.901,6.905,6.892,6.902,16869.9
+1702128720000,6.901,6.908,6.897,6.906,4127.0
+1702128780000,6.908,6.925,6.908,6.925,5565.4
+1702128840000,6.924,6.928,6.914,6.915,3503.9
+1702128900000,6.916,6.921,6.916,6.919,2263.4
+1702128960000,6.919,6.927,6.913,6.913,3973.8
+1702129020000,6.914,6.915,6.9,6.905,4100.5
+1702129080000,6.904,6.91,6.901,6.906,1913.0
+1702129140000,6.906,6.909,6.902,6.907,1113.4
+1702129200000,6.906,6.911,6.899,6.9,5963.8
+1702129260000,6.9,6.907,6.892,6.899,3554.5
+1702129320000,6.898,6.904,6.897,6.901,1652.9
+1702129380000,6.9,6.905,6.897,6.902,1382.2
+1702129440000,6.902,6.912,6.895,6.898,1930.7
+1702129500000,6.899,6.915,6.893,6.915,4455.2
+1702129560000,6.915,6.919,6.91,6.919,3963.0
+1702129620000,6.919,6.925,6.917,6.923,4870.0
+1702129680000,6.923,6.928,6.918,6.918,2068.0
+1702129740000,6.918,6.933,6.917,6.933,4548.1
+1702129800000,6.934,6.939,6.93,6.932,6418.9
+1702129860000,6.932,6.935,6.926,6.926,1296.7
+1702129920000,6.925,6.926,6.921,6.921,1526.1
+1702129980000,6.919,6.93,6.916,6.922,2638.5
+1702130040000,6.923,6.931,6.917,6.931,2671.5
+1702130100000,6.931,6.937,6.928,6.937,1373.1
+1702130160000,6.937,6.942,6.926,6.926,2194.4
+1702130220000,6.926,6.932,6.925,6.929,1845.2
+1702130280000,6.93,6.932,6.93,6.932,980.5
+1702130340000,6.932,6.935,6.926,6.926,1770.4
+1702130400000,6.925,6.936,6.924,6.935,2803.7
+1702130460000,6.937,6.94,6.919,6.922,6751.8
+1702130520000,6.921,6.929,6.919,6.923,3554.7
+1702130580000,6.923,6.923,6.915,6.919,4161.6
+1702130640000,6.922,6.922,6.916,6.919,710.3
+1702130700000,6.92,6.92,6.911,6.916,3569.9
+1702130760000,6.916,6.928,6.915,6.928,2141.2
+1702130820000,6.927,6.93,6.907,6.907,3254.4
+1702130880000,6.907,6.92,6.906,6.92,2052.5
+1702130940000,6.92,6.927,6.919,6.926,1452.6
+1702131000000,6.926,6.935,6.92,6.935,2119.1
+1702131060000,6.934,6.942,6.928,6.939,4039.0
+1702131120000,6.939,6.948,6.935,6.944,1776.7
+1702131180000,6.946,6.947,6.94,6.94,1506.3
+1702131240000,6.94,6.945,6.937,6.938,1705.7
+1702131300000,6.939,6.952,6.932,6.951,5073.3
+1702131360000,6.954,6.955,6.949,6.949,3022.8
+1702131420000,6.948,6.948,6.939,6.948,2906.9
+1702131480000,6.949,6.949,6.934,6.941,2276.8
+1702131540000,6.941,6.954,6.939,6.951,3020.6
+1702131600000,6.951,6.958,6.944,6.944,2832.7
+1702131660000,6.944,6.946,6.934,6.936,2076.3
+1702131720000,6.936,6.945,6.934,6.945,2596.4
+1702131780000,6.944,6.947,6.934,6.938,1992.8
+1702131840000,6.939,6.944,6.936,6.94,2223.3
+1702131900000,6.941,6.944,6.939,6.939,2928.5
+1702131960000,6.94,6.947,6.939,6.943,1448.6
+1702132020000,6.942,6.942,6.925,6.933,5536.0
+1702132080000,6.932,6.937,6.925,6.933,5334.2
+1702132140000,6.934,6.941,6.933,6.94,2683.3
+1702132200000,6.938,6.94,6.926,6.938,6261.9
+1702132260000,6.937,6.939,6.934,6.937,2645.9
+1702132320000,6.937,6.95,6.935,6.94,5301.3
+1702132380000,6.94,6.945,6.935,6.935,4427.1
+1702132440000,6.934,6.935,6.92,6.93,5271.3
+1702132500000,6.93,6.936,6.914,6.93,7192.6
+1702132560000,6.931,6.931,6.892,6.903,10214.4
+1702132620000,6.903,6.904,6.88,6.892,9583.7
+1702132680000,6.892,6.897,6.884,6.892,13563.8
+1702132740000,6.893,6.897,6.883,6.885,5350.7
+1702132800000,6.886,6.89,6.88,6.885,13239.8
+1702132860000,6.885,6.893,6.88,6.88,29110.7
+1702132920000,6.88,6.885,6.857,6.859,52608.7
+1702132980000,6.859,6.862,6.809,6.837,52173.9
+1702133040000,6.836,6.859,6.83,6.841,18460.2
+1702133100000,6.846,6.867,6.841,6.866,12816.8
+1702133160000,6.866,6.871,6.857,6.864,6650.4
+1702133220000,6.864,6.88,6.863,6.866,11204.0
+1702133280000,6.867,6.867,6.818,6.823,16757.4
+1702133340000,6.823,6.84,6.806,6.814,27599.9
+1702133400000,6.815,6.847,6.815,6.829,21732.3
+1702133460000,6.829,6.846,6.827,6.846,8522.8
+1702133520000,6.845,6.846,6.833,6.837,8716.2
+1702133580000,6.838,6.838,6.817,6.828,9546.0
+1702133640000,6.829,6.834,6.822,6.826,7412.1
+1702133700000,6.826,6.841,6.821,6.84,14949.5
+1702133760000,6.84,6.85,6.84,6.849,4392.5
+1702133820000,6.848,6.865,6.847,6.862,3886.3
+1702133880000,6.862,6.865,6.859,6.864,3491.5
+1702133940000,6.865,6.874,6.863,6.869,9928.2
+1702134000000,6.868,6.874,6.855,6.864,14606.3
+1702134060000,6.862,6.862,6.843,6.845,4517.5
+1702134120000,6.846,6.857,6.84,6.848,5413.1
+1702134180000,6.848,6.863,6.847,6.855,3470.2
+1702134240000,6.857,6.865,6.846,6.846,4615.0
+1702134300000,6.847,6.849,6.825,6.826,6745.8
+1702134360000,6.827,6.839,6.82,6.823,6071.6
+1702134420000,6.823,6.832,6.812,6.814,7711.4
+1702134480000,6.814,6.814,6.769,6.776,46479.6
+1702134540000,6.777,6.8,6.773,6.798,17403.5
+1702134600000,6.797,6.815,6.778,6.806,16809.8
+1702134660000,6.807,6.817,6.799,6.812,14509.9
+1702134720000,6.812,6.814,6.798,6.803,8511.4
+1702134780000,6.801,6.806,6.797,6.798,8834.9
+1702134840000,6.798,6.802,6.777,6.778,4963.2
+1702134900000,6.779,6.798,6.779,6.793,23541.1
+1702134960000,6.791,6.819,6.79,6.819,14903.8
+1702135020000,6.819,6.822,6.802,6.813,6549.6
+1702135080000,6.813,6.813,6.801,6.806,6696.0
+1702135140000,6.806,6.814,6.801,6.814,6516.7
+1702135200000,6.813,6.813,6.797,6.802,7515.8
+1702135260000,6.802,6.804,6.789,6.792,5329.5
+1702135320000,6.79,6.796,6.786,6.791,5664.0
+1702135380000,6.792,6.8,6.784,6.797,5850.0
+1702135440000,6.797,6.797,6.783,6.792,4004.8
+1702135500000,6.789,6.799,6.784,6.797,4466.1
+1702135560000,6.797,6.799,6.784,6.792,3727.6
+1702135620000,6.792,6.798,6.784,6.784,3891.0
+1702135680000,6.786,6.791,6.78,6.782,3804.1
+1702135740000,6.782,6.783,6.773,6.779,9312.9
+1702135800000,6.78,6.794,6.777,6.783,12015.9
+1702135860000,6.783,6.808,6.78,6.808,6725.4
+1702135920000,6.808,6.817,6.804,6.814,4847.0
+1702135980000,6.813,6.831,6.812,6.826,5222.4
+1702136040000,6.826,6.828,6.818,6.822,8007.4
+1702136100000,6.821,6.824,6.812,6.817,5915.9
+1702136160000,6.815,6.818,6.809,6.811,6552.5
+1702136220000,6.811,6.827,6.811,6.825,3847.8
+1702136280000,6.825,6.829,6.82,6.821,4472.9
+1702136340000,6.821,6.824,6.814,6.816,4119.1
+1702136400000,6.816,6.824,6.813,6.823,3349.3
+1702136460000,6.824,6.837,6.823,6.833,4636.0
+1702136520000,6.835,6.843,6.833,6.841,5306.1
+1702136580000,6.842,6.842,6.834,6.834,2953.4
+1702136640000,6.833,6.834,6.83,6.831,1765.9
+1702136700000,6.833,6.845,6.833,6.843,2073.3
+1702136760000,6.842,6.849,6.835,6.845,3523.4
+1702136820000,6.846,6.847,6.843,6.845,2102.3
+1702136880000,6.847,6.853,6.844,6.847,2159.1
+1702136940000,6.848,6.861,6.848,6.856,3617.8
+1702137000000,6.857,6.862,6.852,6.857,6394.2
+1702137060000,6.858,6.871,6.856,6.857,4597.0
+1702137120000,6.858,6.861,6.853,6.856,5432.4
+1702137180000,6.857,6.86,6.852,6.855,4724.7
+1702137240000,6.856,6.864,6.854,6.86,9013.3
+1702137300000,6.859,6.869,6.857,6.868,11386.7
+1702137360000,6.866,6.869,6.86,6.861,3133.5
+1702137420000,6.863,6.863,6.855,6.858,1505.2
+1702137480000,6.858,6.86,6.855,6.86,1641.1
+1702137540000,6.86,6.865,6.857,6.86,3103.1
+1702137600000,6.86,6.878,6.86,6.877,5010.5
+1702137660000,6.877,6.881,6.859,6.859,5782.0
+1702137720000,6.859,6.866,6.856,6.866,2607.0
+1702137780000,6.866,6.882,6.866,6.876,4013.9
+1702137840000,6.875,6.879,6.873,6.877,3459.2
+1702137900000,6.877,6.878,6.868,6.869,5030.3
+1702137960000,6.871,6.877,6.869,6.873,1701.4
+1702138020000,6.873,6.884,6.873,6.88,6285.2
+1702138080000,6.879,6.884,6.877,6.883,1177.5
+1702138140000,6.882,6.888,6.876,6.883,4724.9
+1702138200000,6.883,6.884,6.876,6.877,1529.7
+1702138260000,6.88,6.885,6.878,6.882,2481.5
+1702138320000,6.882,6.891,6.882,6.887,2210.1
+1702138380000,6.888,6.892,6.88,6.882,4768.8
+1702138440000,6.882,6.883,6.875,6.876,2422.6
+1702138500000,6.877,6.884,6.873,6.878,3314.4
+1702138560000,6.877,6.883,6.873,6.877,1703.3
+1702138620000,6.877,6.877,6.856,6.861,3772.1
+1702138680000,6.86,6.866,6.855,6.858,4757.3
+1702138740000,6.858,6.865,6.855,6.86,2954.3
+1702138800000,6.861,6.87,6.86,6.867,1630.8
+1702138860000,6.866,6.869,6.837,6.841,5048.9
+1702138920000,6.842,6.845,6.831,6.831,5262.9
+1702138980000,6.831,6.834,6.81,6.829,8126.7
+1702139040000,6.829,6.831,6.82,6.828,4767.0
+1702139100000,6.828,6.83,6.805,6.819,10005.9
+1702139160000,6.82,6.824,6.814,6.818,3911.6
+1702139220000,6.816,6.817,6.787,6.789,6751.1
+1702139280000,6.789,6.797,6.782,6.795,8309.2
+1702139340000,6.796,6.811,6.785,6.808,5978.6
+1702139400000,6.807,6.813,6.789,6.801,11244.0
+1702139460000,6.801,6.832,6.795,6.83,3782.2
+1702139520000,6.83,6.837,6.823,6.833,3696.7
+1702139580000,6.835,6.843,6.829,6.83,5263.4
+1702139640000,6.83,6.833,6.821,6.825,3129.7
+1702139700000,6.825,6.843,6.825,6.841,4175.5
+1702139760000,6.841,6.841,6.829,6.829,2773.8
+1702139820000,6.829,6.838,6.826,6.833,3122.2
+1702139880000,6.833,6.838,6.828,6.833,2358.5
+1702139940000,6.831,6.834,6.823,6.834,2271.7
+1702140000000,6.833,6.844,6.827,6.827,2779.9
+1702140060000,6.829,6.84,6.825,6.827,6581.6
+1702140120000,6.828,6.83,6.819,6.824,3431.0
+1702140180000,6.823,6.828,6.823,6.825,1704.4
+1702140240000,6.826,6.834,6.826,6.834,923.5
+1702140300000,6.834,6.842,6.827,6.839,1587.4
+1702140360000,6.839,6.849,6.839,6.846,2329.5
+1702140420000,6.848,6.853,6.843,6.844,1869.9
+1702140480000,6.845,6.85,6.842,6.844,1780.8
+1702140540000,6.843,6.846,6.831,6.831,1472.3
+1702140600000,6.831,6.834,6.822,6.829,2964.5
+1702140660000,6.829,6.832,6.813,6.813,1968.8
+1702140720000,6.814,6.821,6.81,6.81,1198.9
+1702140780000,6.808,6.808,6.8,6.801,3651.3
+1702140840000,6.8,6.803,6.796,6.803,2141.6
+1702140900000,6.803,6.813,6.802,6.808,3048.2
+1702140960000,6.812,6.816,6.8,6.816,3992.5
+1702141020000,6.816,6.816,6.795,6.795,3265.2
+1702141080000,6.795,6.808,6.793,6.808,1803.4
+1702141140000,6.806,6.814,6.802,6.813,793.6
+1702141200000,6.813,6.818,6.806,6.812,3795.0
+1702141260000,6.808,6.822,6.805,6.822,3743.9
+1702141320000,6.822,6.831,6.813,6.813,6389.0
+1702141380000,6.812,6.812,6.799,6.8,1789.1
+1702141440000,6.8,6.806,6.796,6.802,2881.7
+1702141500000,6.802,6.804,6.768,6.771,14058.3
+1702141560000,6.773,6.779,6.764,6.777,6456.8
+1702141620000,6.777,6.78,6.753,6.757,17273.8
+1702141680000,6.758,6.76,6.731,6.735,22429.2
+1702141740000,6.735,6.735,6.724,6.731,7113.4
+1702141800000,6.732,6.768,6.728,6.738,27911.8
+1702141860000,6.739,6.766,6.73,6.757,16296.3
+1702141920000,6.758,6.758,6.736,6.745,7233.9
+1702141980000,6.746,6.752,6.74,6.752,5665.5
+1702142040000,6.752,6.753,6.735,6.739,6381.8
+1702142100000,6.741,6.766,6.741,6.761,7715.7
+1702142160000,6.761,6.762,6.743,6.75,6792.7
+1702142220000,6.753,6.759,6.746,6.755,6130.8
+1702142280000,6.755,6.756,6.746,6.749,3590.8
+1702142340000,6.749,6.756,6.744,6.746,2856.1
+1702142400000,6.748,6.769,6.744,6.761,13782.2
+1702142460000,6.761,6.768,6.759,6.765,4016.4
+1702142520000,6.766,6.77,6.754,6.756,4000.0
+1702142580000,6.757,6.763,6.754,6.755,3178.4
+1702142640000,6.756,6.763,6.751,6.76,2641.3
+1702142700000,6.761,6.769,6.759,6.769,2304.2
+1702142760000,6.77,6.77,6.735,6.742,19097.2
+1702142820000,6.742,6.748,6.735,6.744,7006.5
+1702142880000,6.745,6.752,6.738,6.741,3833.0
+1702142940000,6.741,6.75,6.739,6.742,3844.6
+1702143000000,6.743,6.744,6.732,6.738,4581.9
+1702143060000,6.737,6.747,6.737,6.746,5443.8
+1702143120000,6.746,6.759,6.746,6.751,4276.1
+1702143180000,6.752,6.771,6.752,6.771,1742.8
+1702143240000,6.771,6.778,6.767,6.768,3413.7
+1702143300000,6.768,6.777,6.767,6.777,6881.3
+1702143360000,6.776,6.78,6.766,6.766,5815.0
+1702143420000,6.765,6.774,6.764,6.768,1772.3
+1702143480000,6.769,6.778,6.767,6.767,2971.7
+1702143540000,6.771,6.772,6.761,6.765,1565.8
+1702143600000,6.764,6.768,6.76,6.764,1183.9
+1702143660000,6.766,6.767,6.759,6.76,2131.0
+1702143720000,6.761,6.767,6.757,6.763,3317.2
+1702143780000,6.764,6.771,6.762,6.769,3055.1
+1702143840000,6.769,6.774,6.757,6.76,3182.0
+1702143900000,6.761,6.766,6.756,6.764,3737.2
+1702143960000,6.763,6.765,6.756,6.758,2808.4
+1702144020000,6.757,6.767,6.755,6.764,2268.0
+1702144080000,6.763,6.765,6.754,6.758,2862.2
+1702144140000,6.76,6.769,6.76,6.768,2488.3
+1702144200000,6.768,6.768,6.752,6.753,4177.4
+1702144260000,6.754,6.766,6.754,6.76,2218.3
+1702144320000,6.762,6.766,6.76,6.76,524.1
+1702144380000,6.761,6.78,6.761,6.776,1700.3
+1702144440000,6.778,6.783,6.777,6.782,1648.6
+1702144500000,6.781,6.785,6.772,6.777,1978.9
+1702144560000,6.776,6.776,6.758,6.761,9123.9
+1702144620000,6.763,6.763,6.741,6.745,8383.1
+1702144680000,6.745,6.746,6.727,6.733,6557.8
+1702144740000,6.733,6.735,6.712,6.719,11590.5
+1702144800000,6.719,6.733,6.715,6.716,10803.0
+1702144860000,6.715,6.724,6.713,6.72,6231.0
+1702144920000,6.72,6.723,6.711,6.715,5622.2
+1702144980000,6.714,6.722,6.714,6.72,2947.1
+1702145040000,6.721,6.732,6.711,6.723,10086.1
+1702145100000,6.723,6.729,6.711,6.723,6828.3
+1702145160000,6.722,6.732,6.718,6.73,3180.6
+1702145220000,6.731,6.746,6.731,6.746,3725.7
+1702145280000,6.746,6.753,6.743,6.745,2996.7
+1702145340000,6.744,6.748,6.73,6.73,4120.0
+1702145400000,6.73,6.734,6.715,6.715,3662.3
+1702145460000,6.715,6.726,6.715,6.726,1891.0
+1702145520000,6.726,6.739,6.724,6.738,3350.0
+1702145580000,6.736,6.741,6.726,6.74,4152.6
+1702145640000,6.739,6.742,6.736,6.739,2780.5
+1702145700000,6.74,6.753,6.74,6.753,2905.8
+1702145760000,6.752,6.757,6.744,6.754,3052.5
+1702145820000,6.754,6.766,6.754,6.763,4131.1
+1702145880000,6.763,6.769,6.763,6.764,2146.8
+1702145940000,6.764,6.767,6.761,6.766,2460.9
+1702146000000,6.764,6.772,6.763,6.772,2361.7
+1702146060000,6.77,6.773,6.767,6.771,1391.5
+1702146120000,6.768,6.774,6.765,6.767,1916.1
+1702146180000,6.767,6.773,6.765,6.773,2977.5
+1702146240000,6.771,6.775,6.769,6.772,735.1
+1702146300000,6.773,6.777,6.77,6.775,1544.2
+1702146360000,6.776,6.786,6.775,6.776,3656.6
+1702146420000,6.775,6.776,6.768,6.77,2409.2
+1702146480000,6.77,6.78,6.77,6.775,2560.8
+1702146540000,6.775,6.777,6.772,6.775,1453.1
+1702146600000,6.775,6.785,6.772,6.778,3360.1
+1702146660000,6.778,6.791,6.776,6.776,2597.3
+1702146720000,6.777,6.784,6.771,6.772,3748.3
+1702146780000,6.771,6.793,6.771,6.786,3487.6
+1702146840000,6.787,6.792,6.787,6.789,2688.8
+1702146900000,6.789,6.79,6.784,6.788,2306.2
+1702146960000,6.788,6.8,6.787,6.796,1810.1
+1702147020000,6.797,6.797,6.786,6.786,2852.6
+1702147080000,6.785,6.797,6.785,6.793,3612.1
+1702147140000,6.792,6.794,6.791,6.794,1534.7
+1702147200000,6.794,6.8,6.792,6.799,2117.9
+1702147260000,6.8,6.8,6.791,6.795,3540.7
+1702147320000,6.796,6.798,6.794,6.796,858.1
+1702147380000,6.797,6.799,6.796,6.796,693.5
+1702147440000,6.795,6.796,6.79,6.795,1818.5
+1702147500000,6.8,6.8,6.792,6.793,1267.0
+1702147560000,6.793,6.8,6.791,6.793,1952.8
+1702147620000,6.793,6.796,6.789,6.794,1392.4
+1702147680000,6.793,6.793,6.784,6.788,1641.5
+1702147740000,6.789,6.793,6.787,6.793,1346.8
+1702147800000,6.793,6.801,6.793,6.8,3115.0
+1702147860000,6.801,6.809,6.794,6.795,4196.3
+1702147920000,6.796,6.799,6.789,6.797,2425.8
+1702147980000,6.796,6.796,6.79,6.792,1028.8
+1702148040000,6.791,6.8,6.791,6.796,670.1
+1702148100000,6.797,6.797,6.79,6.794,1354.7
+1702148160000,6.793,6.8,6.792,6.795,2115.8
+1702148220000,6.796,6.797,6.79,6.794,1014.8
+1702148280000,6.794,6.797,6.79,6.797,573.8
+1702148340000,6.796,6.796,6.786,6.793,1188.4
+1702148400000,6.794,6.795,6.774,6.78,1778.0
+1702148460000,6.781,6.791,6.781,6.791,2551.0
+1702148520000,6.789,6.808,6.789,6.808,4293.9
+1702148580000,6.808,6.818,6.807,6.811,6953.9
+1702148640000,6.812,6.821,6.81,6.816,3170.8
+1702148700000,6.815,6.824,6.815,6.82,4827.8
+1702148760000,6.82,6.826,6.819,6.822,4676.1
+1702148820000,6.823,6.83,6.813,6.815,10515.0
+1702148880000,6.816,6.82,6.808,6.811,4777.9
+1702148940000,6.812,6.816,6.806,6.81,8487.5
+1702149000000,6.81,6.821,6.807,6.814,10375.0
+1702149060000,6.814,6.828,6.814,6.826,3556.3
+1702149120000,6.826,6.84,6.826,6.836,14232.9
+1702149180000,6.837,6.841,6.832,6.835,7250.2
+1702149240000,6.835,6.858,6.835,6.854,15874.7
+1702149300000,6.854,6.854,6.844,6.851,3801.6
+1702149360000,6.85,6.855,6.844,6.844,4604.9
+1702149420000,6.845,6.852,6.844,6.846,4212.9
+1702149480000,6.846,6.85,6.846,6.846,1815.9
+1702149540000,6.846,6.855,6.845,6.854,9198.0
+1702149600000,6.854,6.857,6.838,6.84,4231.6
+1702149660000,6.841,6.85,6.841,6.844,3344.3
+1702149720000,6.843,6.843,6.83,6.832,3317.6
+1702149780000,6.833,6.847,6.833,6.843,3269.2
+1702149840000,6.844,6.848,6.841,6.846,2713.0
+1702149900000,6.846,6.85,6.845,6.847,1552.3
+1702149960000,6.848,6.856,6.848,6.853,2494.3
+1702150020000,6.852,6.861,6.851,6.858,2197.6
+1702150080000,6.858,6.876,6.858,6.874,7353.6
+1702150140000,6.872,6.872,6.862,6.865,2713.0
+1702150200000,6.864,6.865,6.855,6.858,5845.0
+1702150260000,6.859,6.859,6.84,6.847,8988.8
+1702150320000,6.847,6.849,6.844,6.848,2247.2
+1702150380000,6.849,6.851,6.844,6.844,1962.5
+1702150440000,6.843,6.85,6.84,6.85,3479.8
+1702150500000,6.85,6.851,6.842,6.851,4117.3
+1702150560000,6.851,6.854,6.845,6.846,1509.4
+1702150620000,6.847,6.851,6.845,6.846,2332.0
+1702150680000,6.85,6.85,6.833,6.833,1560.2
+1702150740000,6.833,6.837,6.828,6.837,2397.4
+1702150800000,6.835,6.835,6.828,6.831,2620.9
+1702150860000,6.832,6.836,6.828,6.836,1884.5
+1702150920000,6.837,6.838,6.831,6.832,1291.5
+1702150980000,6.832,6.833,6.827,6.83,1547.1
+1702151040000,6.831,6.832,6.827,6.83,377.9
+1702151100000,6.83,6.831,6.829,6.831,792.0
+1702151160000,6.831,6.834,6.829,6.833,389.7
+1702151220000,6.832,6.832,6.823,6.828,2333.7
+1702151280000,6.827,6.83,6.823,6.823,2711.2
+1702151340000,6.825,6.826,6.819,6.819,1925.3
+1702151400000,6.819,6.819,6.811,6.815,2574.4
+1702151460000,6.815,6.817,6.809,6.815,3967.4
+1702151520000,6.815,6.816,6.806,6.811,3681.2
+1702151580000,6.81,6.812,6.807,6.81,2179.0
+1702151640000,6.81,6.819,6.806,6.813,2277.5
+1702151700000,6.814,6.82,6.811,6.819,2623.9
+1702151760000,6.819,6.824,6.819,6.824,696.0
+1702151820000,6.823,6.823,6.81,6.811,2046.8
+1702151880000,6.811,6.819,6.81,6.818,1359.9
+1702151940000,6.817,6.825,6.816,6.825,1951.6
+1702152000000,6.826,6.829,6.816,6.819,3413.9
+1702152060000,6.82,6.824,6.817,6.824,1635.4
+1702152120000,6.824,6.83,6.822,6.828,1177.7
+1702152180000,6.828,6.829,6.826,6.828,950.4
+1702152240000,6.828,6.828,6.822,6.822,1740.5
+1702152300000,6.822,6.826,6.819,6.824,3410.4
+1702152360000,6.825,6.828,6.82,6.823,3478.1
+1702152420000,6.821,6.821,6.818,6.818,319.0
+1702152480000,6.819,6.822,6.816,6.817,3277.1
+1702152540000,6.817,6.822,6.817,6.821,2842.4
+1702152600000,6.821,6.824,6.82,6.823,7356.5
+1702152660000,6.822,6.823,6.822,6.823,430.3
+1702152720000,6.823,6.823,6.816,6.818,2065.1
+1702152780000,6.818,6.821,6.816,6.817,3351.3
+1702152840000,6.817,6.818,6.815,6.816,6514.7
+1702152900000,6.816,6.816,6.798,6.801,27437.9
+1702152960000,6.801,6.81,6.792,6.796,16963.1
+1702153020000,6.796,6.798,6.772,6.779,14849.4
+1702153080000,6.778,6.792,6.778,6.788,7237.6
+1702153140000,6.788,6.796,6.787,6.793,3777.7
+1702153200000,6.794,6.794,6.78,6.789,4195.0
+1702153260000,6.789,6.811,6.788,6.81,4631.2
+1702153320000,6.811,6.814,6.797,6.799,3866.0
+1702153380000,6.798,6.8,6.791,6.791,3207.1
+1702153440000,6.792,6.792,6.785,6.79,4117.6
+1702153500000,6.791,6.804,6.791,6.795,4863.4
+1702153560000,6.796,6.797,6.791,6.794,3400.0
+1702153620000,6.794,6.794,6.775,6.777,7078.4
+1702153680000,6.776,6.776,6.757,6.766,14784.1
+1702153740000,6.767,6.771,6.761,6.767,3720.9
+1702153800000,6.768,6.769,6.752,6.754,10492.2
+1702153860000,6.753,6.756,6.733,6.744,9614.9
+1702153920000,6.745,6.755,6.744,6.754,2918.0
+1702153980000,6.754,6.761,6.735,6.736,12005.6
+1702154040000,6.736,6.749,6.73,6.746,4851.9
+1702154100000,6.745,6.759,6.744,6.759,2643.4
+1702154160000,6.758,6.773,6.757,6.772,2736.6
+1702154220000,6.772,6.772,6.758,6.762,6851.9
+1702154280000,6.762,6.772,6.762,6.767,4085.8
+1702154340000,6.766,6.773,6.765,6.772,1585.6
+1702154400000,6.773,6.786,6.772,6.785,2216.9
+1702154460000,6.785,6.796,6.785,6.793,3716.3
+1702154520000,6.795,6.803,6.793,6.803,1874.2
+1702154580000,6.802,6.805,6.799,6.801,2788.3
+1702154640000,6.8,6.805,6.8,6.802,1797.1
+1702154700000,6.802,6.804,6.796,6.8,4200.3
+1702154760000,6.799,6.807,6.797,6.797,5732.6
+1702154820000,6.798,6.804,6.795,6.802,3671.1
+1702154880000,6.801,6.805,6.796,6.805,1771.4
+1702154940000,6.804,6.804,6.79,6.791,4648.0
+1702155000000,6.792,6.796,6.788,6.789,1344.5
+1702155060000,6.787,6.794,6.784,6.794,1809.7
+1702155120000,6.793,6.801,6.791,6.799,5201.3
+1702155180000,6.798,6.798,6.793,6.796,1644.7
+1702155240000,6.796,6.798,6.79,6.791,3416.3
+1702155300000,6.794,6.8,6.778,6.778,3815.5
+1702155360000,6.779,6.793,6.779,6.791,3819.5
+1702155420000,6.791,6.797,6.791,6.797,746.4
+1702155480000,6.797,6.798,6.793,6.794,2386.9
+1702155540000,6.794,6.798,6.793,6.793,1090.4
+1702155600000,6.794,6.795,6.784,6.786,1586.9
+1702155660000,6.785,6.787,6.78,6.785,2951.4
+1702155720000,6.784,6.784,6.771,6.771,2759.5
+1702155780000,6.772,6.776,6.747,6.765,19932.8
+1702155840000,6.766,6.767,6.758,6.76,2830.5
+1702155900000,6.762,6.765,6.755,6.756,3069.0
+1702155960000,6.756,6.768,6.756,6.766,2420.0
+1702156020000,6.765,6.765,6.755,6.76,2103.8
+1702156080000,6.76,6.761,6.753,6.753,1673.7
+1702156140000,6.754,6.758,6.751,6.752,919.7
+1702156200000,6.751,6.752,6.739,6.74,1304.6
+1702156260000,6.74,6.745,6.74,6.743,4621.8
+1702156320000,6.741,6.748,6.725,6.728,10990.8
+1702156380000,6.729,6.734,6.725,6.732,6969.8
+1702156440000,6.735,6.738,6.73,6.734,2281.5
+1702156500000,6.733,6.74,6.722,6.74,8318.7
+1702156560000,6.739,6.754,6.731,6.751,8413.5
+1702156620000,6.751,6.754,6.75,6.75,15052.0
+1702156680000,6.751,6.756,6.739,6.756,26845.6
+1702156740000,6.754,6.756,6.752,6.756,4273.9
+1702156800000,6.756,6.761,6.75,6.76,3041.0
+1702156860000,6.761,6.767,6.761,6.762,2034.0
+1702156920000,6.762,6.762,6.749,6.753,2601.8
+1702156980000,6.753,6.76,6.75,6.757,1903.8
+1702157040000,6.759,6.76,6.753,6.755,1637.9
+1702157100000,6.754,6.76,6.753,6.756,1696.5
+1702157160000,6.756,6.757,6.745,6.756,2235.9
+1702157220000,6.756,6.76,6.755,6.756,1502.7
+1702157280000,6.757,6.76,6.756,6.757,536.2
+1702157340000,6.756,6.756,6.754,6.755,1342.5
+1702157400000,6.754,6.757,6.747,6.757,1637.7
+1702157460000,6.757,6.765,6.756,6.761,4315.4
+1702157520000,6.761,6.773,6.761,6.77,3672.2
+1702157580000,6.77,6.775,6.767,6.767,4000.4
+1702157640000,6.767,6.782,6.765,6.78,2974.3
+1702157700000,6.781,6.798,6.781,6.786,8260.4
+1702157760000,6.786,6.789,6.786,6.787,1815.6
+1702157820000,6.787,6.797,6.787,6.797,1402.7
+1702157880000,6.798,6.81,6.798,6.808,1937.0
+1702157940000,6.808,6.813,6.806,6.811,2708.9
+1702158000000,6.811,6.816,6.808,6.815,3052.7
+1702158060000,6.814,6.815,6.804,6.813,4509.9
+1702158120000,6.811,6.814,6.809,6.811,1350.6
+1702158180000,6.812,6.812,6.801,6.801,2077.6
+1702158240000,6.803,6.811,6.801,6.807,3381.3
+1702158300000,6.808,6.81,6.796,6.801,2814.3
+1702158360000,6.799,6.808,6.794,6.807,7315.5
+1702158420000,6.806,6.807,6.798,6.798,1559.0
+1702158480000,6.799,6.803,6.799,6.802,841.8
+1702158540000,6.802,6.802,6.797,6.799,1091.1
+1702158600000,6.798,6.807,6.79,6.807,4513.3
+1702158660000,6.808,6.809,6.8,6.803,2067.7
+1702158720000,6.804,6.809,6.8,6.809,613.8
+1702158780000,6.81,6.813,6.805,6.805,1230.2
+1702158840000,6.804,6.805,6.803,6.804,314.7
+1702158900000,6.804,6.807,6.802,6.806,2087.9
+1702158960000,6.806,6.809,6.805,6.805,566.1
+1702159020000,6.806,6.807,6.803,6.803,449.3
+1702159080000,6.802,6.808,6.802,6.806,1467.4
+1702159140000,6.807,6.807,6.803,6.806,486.3
+1702159200000,6.805,6.806,6.8,6.801,1178.6
+1702159260000,6.801,6.815,6.801,6.815,1390.8
+1702159320000,6.814,6.814,6.805,6.809,1615.7
+1702159380000,6.81,6.812,6.81,6.812,1417.0
+1702159440000,6.813,6.819,6.813,6.815,925.5
+1702159500000,6.815,6.815,6.806,6.807,1263.4
+1702159560000,6.808,6.811,6.805,6.806,2207.8
+1702159620000,6.807,6.809,6.802,6.802,1166.1
+1702159680000,6.801,6.804,6.8,6.804,4406.4
+1702159740000,6.804,6.818,6.802,6.816,3026.8
+1702159800000,6.816,6.821,6.815,6.82,1367.6
+1702159860000,6.82,6.831,6.82,6.828,2830.7
+1702159920000,6.828,6.837,6.818,6.83,12091.6
+1702159980000,6.829,6.833,6.826,6.832,2348.6
+1702160040000,6.832,6.836,6.831,6.831,1563.3
+1702160100000,6.832,6.84,6.832,6.834,5728.2
+1702160160000,6.834,6.842,6.833,6.836,3252.7
+1702160220000,6.836,6.836,6.829,6.833,1488.8
+1702160280000,6.833,6.834,6.826,6.826,1309.1
+1702160340000,6.826,6.827,6.815,6.816,1319.2
+1702160400000,6.817,6.82,6.816,6.82,1812.0
+1702160460000,6.82,6.823,6.819,6.821,1160.4
+1702160520000,6.82,6.82,6.813,6.814,942.6
+1702160580000,6.814,6.815,6.813,6.813,592.9
+1702160640000,6.814,6.816,6.814,6.815,960.2
+1702160700000,6.814,6.823,6.814,6.818,3707.3
+1702160760000,6.818,6.819,6.809,6.811,2426.4
+1702160820000,6.81,6.812,6.804,6.806,1639.2
+1702160880000,6.807,6.811,6.807,6.811,433.4
+1702160940000,6.811,6.811,6.809,6.81,651.8
+1702161000000,6.81,6.81,6.804,6.804,1247.3
+1702161060000,6.804,6.807,6.8,6.807,2522.1
+1702161120000,6.807,6.818,6.802,6.816,2482.4
+1702161180000,6.815,6.815,6.813,6.813,1655.0
+1702161240000,6.814,6.818,6.814,6.818,940.0
+1702161300000,6.817,6.818,6.81,6.812,4095.6
+1702161360000,6.811,6.811,6.807,6.807,563.6
+1702161420000,6.808,6.808,6.807,6.808,133.0
+1702161480000,6.807,6.807,6.802,6.804,1469.8
+1702161540000,6.805,6.805,6.796,6.796,2652.7
+1702161600000,6.797,6.804,6.795,6.798,2872.9
+1702161660000,6.798,6.798,6.793,6.798,789.6
+1702161720000,6.798,6.798,6.793,6.794,1087.3
+1702161780000,6.796,6.796,6.791,6.793,934.2
+1702161840000,6.794,6.794,6.79,6.792,780.1
+1702161900000,6.792,6.802,6.79,6.799,4290.3
+1702161960000,6.798,6.798,6.796,6.796,33.6
+1702162020000,6.797,6.797,6.792,6.793,1286.0
+1702162080000,6.794,6.794,6.79,6.793,962.1
+1702162140000,6.792,6.807,6.79,6.803,11842.9
+1702162200000,6.803,6.803,6.8,6.8,831.8
+1702162260000,6.8,6.8,6.798,6.798,140.4
+1702162320000,6.798,6.798,6.783,6.785,7352.9
+1702162380000,6.786,6.787,6.782,6.782,747.5
+1702162440000,6.782,6.783,6.768,6.768,3485.5
+1702162500000,6.768,6.771,6.754,6.754,3499.9
+1702162560000,6.754,6.756,6.75,6.752,1653.8
+1702162620000,6.752,6.759,6.751,6.759,3961.5
+1702162680000,6.759,6.771,6.758,6.769,1839.3
+1702162740000,6.769,6.769,6.759,6.759,1350.9
+1702162800000,6.759,6.776,6.75,6.766,7516.5
+1702162860000,6.766,6.768,6.758,6.761,5375.0
+1702162920000,6.763,6.768,6.762,6.766,2319.0
+1702162980000,6.766,6.768,6.763,6.763,1247.4
+1702163040000,6.762,6.762,6.753,6.754,1279.1
+1702163100000,6.754,6.758,6.751,6.756,1777.7
+1702163160000,6.756,6.76,6.75,6.751,1067.5
+1702163220000,6.751,6.753,6.745,6.748,3699.5
+1702163280000,6.749,6.749,6.743,6.747,1135.8
+1702163340000,6.747,6.754,6.745,6.754,886.0
+1702163400000,6.754,6.764,6.754,6.761,1343.8
+1702163460000,6.761,6.77,6.758,6.77,1775.3
+1702163520000,6.769,6.769,6.763,6.765,1456.9
+1702163580000,6.766,6.766,6.76,6.762,2239.8
+1702163640000,6.763,6.763,6.75,6.75,2658.5
+1702163700000,6.751,6.764,6.751,6.759,2566.0
+1702163760000,6.758,6.765,6.756,6.76,1053.7
+1702163820000,6.757,6.759,6.754,6.755,1467.8
+1702163880000,6.754,6.754,6.743,6.746,1777.8
+1702163940000,6.746,6.746,6.739,6.746,2755.6
+1702164000000,6.746,6.746,6.73,6.734,3442.8
+1702164060000,6.733,6.733,6.721,6.725,3233.2
+1702164120000,6.726,6.727,6.714,6.718,3927.9
+1702164180000,6.717,6.718,6.705,6.706,7465.1
+1702164240000,6.706,6.707,6.69,6.696,18102.8
+1702164300000,6.695,6.712,6.692,6.71,6444.4
+1702164360000,6.709,6.709,6.691,6.693,6603.8
+1702164420000,6.693,6.695,6.688,6.693,5736.3
+1702164480000,6.694,6.694,6.683,6.683,6175.5
+1702164540000,6.683,6.683,6.663,6.674,16436.2
+1702164600000,6.675,6.683,6.671,6.68,5594.5
+1702164660000,6.682,6.688,6.65,6.66,23295.0
+1702164720000,6.662,6.665,6.612,6.637,44432.8
+1702164780000,6.638,6.639,6.508,6.591,112926.0
+1702164840000,6.592,6.609,6.562,6.586,28970.9
+1702164900000,6.586,6.612,6.576,6.588,24980.6
+1702164960000,6.587,6.605,6.579,6.602,11789.1
+1702165020000,6.602,6.634,6.602,6.63,13679.7
+1702165080000,6.629,6.643,6.627,6.634,8600.4
+1702165140000,6.634,6.634,6.611,6.614,7404.5
+1702165200000,6.614,6.625,6.606,6.624,6014.5
+1702165260000,6.626,6.634,6.626,6.627,2989.5
+1702165320000,6.627,6.636,6.625,6.63,4182.7
+1702165380000,6.63,6.63,6.618,6.63,6726.9
+1702165440000,6.629,6.634,6.621,6.623,1879.1
+1702165500000,6.625,6.637,6.617,6.62,4933.3
+1702165560000,6.62,6.637,6.612,6.637,8413.6
+1702165620000,6.636,6.639,6.627,6.63,2944.7
+1702165680000,6.632,6.639,6.63,6.635,2894.2
+1702165740000,6.635,6.643,6.631,6.641,2975.6
+1702165800000,6.642,6.65,6.633,6.649,2409.9
+1702165860000,6.65,6.654,6.649,6.65,2144.9
+1702165920000,6.649,6.66,6.647,6.657,4213.5
+1702165980000,6.657,6.66,6.642,6.65,4530.1
+1702166040000,6.651,6.655,6.647,6.647,1996.1
+1702166100000,6.648,6.652,6.645,6.648,5230.9
+1702166160000,6.648,6.654,6.646,6.653,2263.1
+1702166220000,6.652,6.656,6.645,6.656,4710.7
+1702166280000,6.655,6.657,6.651,6.653,1536.0
+1702166340000,6.653,6.656,6.652,6.655,1225.3
+1702166400000,6.656,6.683,6.656,6.679,7151.0
+1702166460000,6.68,6.703,6.676,6.702,8605.0
+1702166520000,6.702,6.703,6.686,6.691,5055.6
+1702166580000,6.693,6.697,6.676,6.676,4597.6
+1702166640000,6.677,6.682,6.666,6.673,6847.0
+1702166700000,6.671,6.676,6.666,6.672,2385.4
+1702166760000,6.671,6.671,6.666,6.667,5025.6
+1702166820000,6.665,6.669,6.662,6.663,1741.3
+1702166880000,6.662,6.665,6.65,6.656,4302.9
+1702166940000,6.657,6.664,6.655,6.66,2634.6
+1702167000000,6.661,6.664,6.65,6.65,1716.4
+1702167060000,6.651,6.664,6.651,6.662,2090.1
+1702167120000,6.662,6.679,6.66,6.676,2084.6
+1702167180000,6.676,6.692,6.673,6.682,4788.3
+1702167240000,6.681,6.684,6.677,6.679,2307.1
+1702167300000,6.679,6.685,6.676,6.681,4216.7
+1702167360000,6.682,6.696,6.682,6.688,8769.8
+1702167420000,6.688,6.704,6.688,6.695,7146.5
+1702167480000,6.694,6.697,6.692,6.697,3199.3
+1702167540000,6.697,6.711,6.697,6.71,5561.6
+1702167600000,6.71,6.716,6.705,6.714,3749.9
+1702167660000,6.714,6.722,6.712,6.713,2217.7
+1702167720000,6.713,6.727,6.712,6.725,3102.3
+1702167780000,6.725,6.727,6.721,6.723,4115.8
+1702167840000,6.724,6.726,6.721,6.721,451.8
+1702167900000,6.72,6.722,6.716,6.719,1630.3
+1702167960000,6.722,6.727,6.722,6.724,1226.4
+1702168020000,6.723,6.728,6.723,6.725,946.7
+1702168080000,6.725,6.725,6.721,6.722,1004.0
+1702168140000,6.722,6.728,6.722,6.722,3288.6
+1702168200000,6.722,6.735,6.719,6.728,3886.5
+1702168260000,6.729,6.74,6.729,6.734,2124.7
+1702168320000,6.734,6.739,6.732,6.738,3069.7
+1702168380000,6.737,6.744,6.733,6.741,2605.5
+1702168440000,6.741,6.746,6.738,6.74,3515.4
+1702168500000,6.738,6.745,6.735,6.743,1049.6
+1702168560000,6.742,6.747,6.742,6.745,1451.1
+1702168620000,6.747,6.758,6.747,6.752,3778.1
+1702168680000,6.752,6.753,6.747,6.748,1429.2
+1702168740000,6.748,6.75,6.745,6.747,1894.1
+1702168800000,6.747,6.753,6.744,6.752,432.7
+1702168860000,6.75,6.75,6.744,6.745,2049.1
+1702168920000,6.745,6.751,6.744,6.748,697.2
+1702168980000,6.746,6.746,6.738,6.738,1763.3
+1702169040000,6.737,6.743,6.733,6.742,5113.6
+1702169100000,6.741,6.747,6.741,6.745,1693.7
+1702169160000,6.745,6.746,6.735,6.735,2962.1
+1702169220000,6.735,6.738,6.722,6.734,3871.2
+1702169280000,6.733,6.741,6.733,6.741,1940.7
+1702169340000,6.74,6.74,6.736,6.738,970.8
+1702169400000,6.738,6.74,6.735,6.74,1488.1
+1702169460000,6.738,6.748,6.737,6.746,962.7
+1702169520000,6.745,6.752,6.742,6.75,661.2
+1702169580000,6.753,6.761,6.753,6.761,2135.0
+1702169640000,6.759,6.769,6.759,6.768,1736.4
+1702169700000,6.767,6.77,6.763,6.765,1857.7
+1702169760000,6.766,6.766,6.758,6.761,978.7
+1702169820000,6.761,6.765,6.758,6.76,1523.1
+1702169880000,6.76,6.766,6.758,6.764,1028.2
+1702169940000,6.765,6.765,6.758,6.758,396.2
+1702170000000,6.758,6.769,6.756,6.766,2260.8
+1702170060000,6.766,6.766,6.756,6.759,2270.7
+1702170120000,6.758,6.758,6.741,6.742,1927.0
+1702170180000,6.742,6.743,6.738,6.742,4040.8
+1702170240000,6.743,6.743,6.737,6.74,2876.2
+1702170300000,6.74,6.746,6.738,6.745,2891.3
+1702170360000,6.746,6.746,6.734,6.736,2476.9
+1702170420000,6.737,6.742,6.737,6.74,1526.0
+1702170480000,6.741,6.742,6.737,6.739,1168.2
+1702170540000,6.738,6.738,6.73,6.732,2978.9
+1702170600000,6.733,6.735,6.725,6.728,2530.9
+1702170660000,6.73,6.732,6.727,6.732,1071.3
+1702170720000,6.733,6.735,6.725,6.734,1902.4
+1702170780000,6.732,6.735,6.729,6.73,1174.0
+1702170840000,6.732,6.734,6.726,6.726,507.3
+1702170900000,6.726,6.726,6.706,6.706,4338.4
+1702170960000,6.707,6.722,6.705,6.715,3035.6
+1702171020000,6.719,6.73,6.719,6.724,1423.5
+1702171080000,6.724,6.733,6.723,6.73,3163.6
+1702171140000,6.732,6.738,6.731,6.733,2002.4
+1702171200000,6.734,6.748,6.734,6.748,1462.5
+1702171260000,6.748,6.756,6.748,6.756,1655.9
+1702171320000,6.757,6.764,6.756,6.762,2730.2
+1702171380000,6.762,6.763,6.754,6.761,2580.9
+1702171440000,6.759,6.759,6.753,6.755,1010.4
+1702171500000,6.755,6.761,6.753,6.758,1885.3
+1702171560000,6.756,6.761,6.756,6.759,1511.6
+1702171620000,6.76,6.768,6.757,6.767,1130.3
+1702171680000,6.766,6.775,6.766,6.773,606.4
+1702171740000,6.774,6.778,6.772,6.776,2863.4
+1702171800000,6.775,6.777,6.766,6.768,2522.0
+1702171860000,6.767,6.774,6.759,6.759,2626.7
+1702171920000,6.759,6.77,6.757,6.763,2274.5
+1702171980000,6.763,6.763,6.756,6.758,1276.1
+1702172040000,6.758,6.761,6.757,6.761,1709.0
+1702172100000,6.76,6.762,6.754,6.757,2243.6
+1702172160000,6.757,6.769,6.753,6.766,5005.0
+1702172220000,6.765,6.766,6.755,6.765,3649.5
+1702172280000,6.766,6.77,6.765,6.767,1339.0
+1702172340000,6.765,6.765,6.752,6.752,645.1
+1702172400000,6.752,6.767,6.752,6.761,2977.4
+1702172460000,6.761,6.769,6.761,6.763,1709.2
+1702172520000,6.763,6.769,6.763,6.767,1959.6
+1702172580000,6.767,6.768,6.763,6.763,1253.6
+1702172640000,6.763,6.768,6.763,6.768,1146.0
+1702172700000,6.766,6.769,6.763,6.767,1308.3
+1702172760000,6.767,6.767,6.761,6.763,786.9
+1702172820000,6.764,6.764,6.76,6.762,535.0
+1702172880000,6.763,6.766,6.759,6.76,2796.7
+1702172940000,6.76,6.76,6.755,6.755,478.6
+1702173000000,6.755,6.77,6.754,6.77,1885.6
+1702173060000,6.769,6.77,6.761,6.769,1216.7
+1702173120000,6.769,6.773,6.766,6.77,1257.6
+1702173180000,6.77,6.773,6.768,6.77,524.7
+1702173240000,6.769,6.773,6.768,6.772,1727.7
+1702173300000,6.772,6.774,6.764,6.77,1467.6
+1702173360000,6.771,6.773,6.77,6.773,129.5
+1702173420000,6.773,6.778,6.769,6.778,528.8
+1702173480000,6.778,6.778,6.775,6.778,565.8
+1702173540000,6.777,6.785,6.773,6.779,3374.0
+1702173600000,6.78,6.792,6.779,6.781,3075.3
+1702173660000,6.781,6.783,6.763,6.766,7549.3
+1702173720000,6.766,6.766,6.758,6.761,2226.6
+1702173780000,6.76,6.761,6.753,6.76,2971.9
+1702173840000,6.761,6.771,6.761,6.771,1035.4
+1702173900000,6.772,6.775,6.77,6.77,1172.0
+1702173960000,6.77,6.77,6.741,6.743,5507.0
+1702174020000,6.743,6.753,6.743,6.753,3622.6
+1702174080000,6.752,6.763,6.752,6.756,6652.6
+1702174140000,6.755,6.756,6.747,6.753,1727.4
+1702174200000,6.752,6.761,6.751,6.761,1092.7
+1702174260000,6.76,6.76,6.755,6.758,1010.4
+1702174320000,6.758,6.76,6.75,6.75,948.9
+1702174380000,6.749,6.755,6.747,6.752,2144.1
+1702174440000,6.752,6.753,6.748,6.749,1555.5
+1702174500000,6.748,6.748,6.738,6.738,1348.1
+1702174560000,6.737,6.754,6.736,6.754,2399.3
+1702174620000,6.753,6.758,6.752,6.757,698.5
+1702174680000,6.758,6.763,6.757,6.762,1874.2
+1702174740000,6.763,6.763,6.756,6.758,1687.4
+1702174800000,6.756,6.761,6.751,6.76,2474.6
+1702174860000,6.761,6.78,6.761,6.779,3235.1
+1702174920000,6.78,6.782,6.77,6.782,3017.4
+1702174980000,6.782,6.788,6.78,6.787,2712.5
+1702175040000,6.787,6.787,6.78,6.78,1831.2
+1702175100000,6.781,6.782,6.775,6.779,1253.6
+1702175160000,6.776,6.777,6.776,6.776,216.1
+1702175220000,6.777,6.781,6.777,6.777,538.2
+1702175280000,6.778,6.78,6.777,6.777,1524.6
+1702175340000,6.776,6.782,6.766,6.782,1748.2
+1702175400000,6.78,6.795,6.775,6.795,6017.6
+1702175460000,6.794,6.798,6.781,6.783,4410.5
+1702175520000,6.785,6.792,6.785,6.791,965.9
+1702175580000,6.79,6.794,6.788,6.794,551.7
+1702175640000,6.794,6.796,6.792,6.793,493.1
+1702175700000,6.794,6.801,6.794,6.8,3635.3
+1702175760000,6.801,6.805,6.8,6.805,3946.5
+1702175820000,6.806,6.808,6.803,6.808,1636.7
+1702175880000,6.808,6.81,6.803,6.803,2252.0
+1702175940000,6.803,6.803,6.8,6.802,633.6
+1702176000000,6.802,6.811,6.797,6.808,1685.0
+1702176060000,6.807,6.82,6.804,6.82,2016.2
+1702176120000,6.821,6.821,6.815,6.817,1949.8
+1702176180000,6.816,6.817,6.803,6.803,2668.7
+1702176240000,6.802,6.804,6.796,6.798,1318.9
+1702176300000,6.799,6.82,6.799,6.806,5827.8
+1702176360000,6.808,6.82,6.808,6.818,2961.3
+1702176420000,6.818,6.818,6.804,6.805,1216.6
+1702176480000,6.804,6.804,6.794,6.801,2631.2
+1702176540000,6.801,6.801,6.79,6.797,2742.1
+1702176600000,6.796,6.803,6.793,6.803,1115.4
+1702176660000,6.802,6.815,6.8,6.815,1646.6
+1702176720000,6.817,6.82,6.813,6.814,1226.4
+1702176780000,6.814,6.814,6.805,6.809,2468.3
+1702176840000,6.808,6.811,6.805,6.805,789.5
+1702176900000,6.806,6.813,6.805,6.805,1114.7
+1702176960000,6.806,6.806,6.791,6.791,2953.4
+1702177020000,6.792,6.795,6.787,6.795,1399.8
+1702177080000,6.796,6.808,6.791,6.805,3627.0
+1702177140000,6.805,6.805,6.801,6.801,1015.3
+1702177200000,6.801,6.814,6.798,6.809,2990.4
+1702177260000,6.808,6.814,6.807,6.814,2282.3
+1702177320000,6.814,6.822,6.814,6.819,631.3
+1702177380000,6.819,6.823,6.808,6.808,4983.9
+1702177440000,6.807,6.812,6.802,6.802,534.5
+1702177500000,6.803,6.822,6.801,6.822,2205.7
+1702177560000,6.822,6.829,6.816,6.818,3269.3
+1702177620000,6.816,6.816,6.8,6.802,3577.3
+1702177680000,6.803,6.807,6.803,6.806,1076.7
+1702177740000,6.806,6.808,6.805,6.805,237.9
+1702177800000,6.805,6.805,6.796,6.802,596.0
+1702177860000,6.802,6.805,6.798,6.803,655.1
+1702177920000,6.803,6.808,6.802,6.808,755.0
+1702177980000,6.807,6.812,6.804,6.807,1059.7
+1702178040000,6.807,6.807,6.8,6.8,740.5
+1702178100000,6.799,6.805,6.795,6.795,1732.8
+1702178160000,6.795,6.795,6.778,6.783,3135.0
+1702178220000,6.784,6.784,6.776,6.781,1802.1
+1702178280000,6.783,6.783,6.764,6.767,5545.8
+1702178340000,6.768,6.783,6.767,6.783,3689.5
+1702178400000,6.784,6.788,6.783,6.787,1451.0
+1702178460000,6.786,6.787,6.78,6.784,1256.3
+1702178520000,6.785,6.789,6.784,6.789,766.2
+1702178580000,6.788,6.798,6.788,6.796,1364.9
+1702178640000,6.798,6.8,6.791,6.791,2561.5
+1702178700000,6.791,6.794,6.788,6.788,1566.9
+1702178760000,6.788,6.79,6.787,6.79,551.5
+1702178820000,6.79,6.79,6.78,6.782,1357.7
+1702178880000,6.783,6.785,6.782,6.782,440.2
+1702178940000,6.781,6.789,6.781,6.784,1070.4
+1702179000000,6.782,6.791,6.778,6.779,3274.8
+1702179060000,6.78,6.785,6.777,6.784,584.4
+1702179120000,6.784,6.792,6.778,6.792,1468.3
+1702179180000,6.792,6.8,6.792,6.796,850.8
+1702179240000,6.797,6.797,6.791,6.792,332.2
+1702179300000,6.794,6.797,6.793,6.795,310.7
+1702179360000,6.792,6.798,6.785,6.789,5111.3
+1702179420000,6.789,6.8,6.789,6.79,2789.3
+1702179480000,6.79,6.79,6.781,6.782,853.4
+1702179540000,6.783,6.786,6.782,6.786,290.6
+1702179600000,6.786,6.789,6.782,6.786,910.3
+1702179660000,6.786,6.798,6.786,6.798,598.5
+1702179720000,6.797,6.797,6.792,6.793,633.1
+1702179780000,6.793,6.797,6.789,6.797,758.0
+1702179840000,6.798,6.805,6.798,6.801,999.0
+1702179900000,6.8,6.803,6.794,6.795,2069.4
+1702179960000,6.796,6.801,6.796,6.797,320.7
+1702180020000,6.797,6.801,6.796,6.801,694.6
+1702180080000,6.8,6.8,6.791,6.791,732.1
+1702180140000,6.79,6.793,6.788,6.79,864.9
+1702180200000,6.792,6.806,6.792,6.803,608.3
+1702180260000,6.804,6.808,6.802,6.808,1094.4
+1702180320000,6.806,6.808,6.804,6.808,427.2
+1702180380000,6.806,6.807,6.805,6.805,636.7
+1702180440000,6.806,6.809,6.806,6.807,461.6
+1702180500000,6.808,6.811,6.806,6.81,1504.0
+1702180560000,6.809,6.813,6.808,6.813,902.0
+1702180620000,6.813,6.822,6.813,6.818,1106.9
+1702180680000,6.817,6.819,6.815,6.817,374.7
+1702180740000,6.818,6.82,6.814,6.818,1068.5
+1702180800000,6.817,6.821,6.812,6.815,1419.3
+1702180860000,6.815,6.819,6.814,6.818,1921.9
+1702180920000,6.819,6.821,6.817,6.818,1531.3
+1702180980000,6.819,6.821,6.817,6.821,890.1
+1702181040000,6.82,6.82,6.816,6.819,1404.7
+1702181100000,6.821,6.823,6.817,6.82,1543.7
+1702181160000,6.818,6.819,6.815,6.816,554.1
+1702181220000,6.815,6.817,6.811,6.812,374.2
+1702181280000,6.813,6.814,6.8,6.8,1507.6
+1702181340000,6.8,6.804,6.8,6.804,403.7
+1702181400000,6.803,6.803,6.796,6.796,1556.8
+1702181460000,6.796,6.805,6.796,6.802,1263.5
+1702181520000,6.804,6.804,6.799,6.8,294.9
+1702181580000,6.8,6.801,6.795,6.797,716.1
+1702181640000,6.797,6.801,6.796,6.801,303.4
+1702181700000,6.801,6.801,6.794,6.795,1440.6
+1702181760000,6.795,6.801,6.793,6.801,635.0
+1702181820000,6.802,6.806,6.802,6.806,915.8
+1702181880000,6.803,6.808,6.803,6.807,1085.6
+1702181940000,6.809,6.814,6.808,6.811,439.1
+1702182000000,6.811,6.822,6.811,6.82,1395.9
+1702182060000,6.82,6.825,6.819,6.82,3087.3
+1702182120000,6.82,6.825,6.82,6.825,729.8
+1702182180000,6.825,6.828,6.82,6.82,2157.6
+1702182240000,6.82,6.824,6.82,6.824,1056.1
+1702182300000,6.824,6.832,6.821,6.827,1710.4
+1702182360000,6.827,6.831,6.822,6.829,1591.1
+1702182420000,6.829,6.838,6.828,6.836,814.4
+1702182480000,6.838,6.842,6.838,6.839,1083.7
+1702182540000,6.839,6.841,6.831,6.831,3499.0
+1702182600000,6.831,6.833,6.822,6.823,2623.2
+1702182660000,6.824,6.831,6.824,6.83,3144.2
+1702182720000,6.829,6.834,6.825,6.825,2274.2
+1702182780000,6.825,6.832,6.825,6.832,203.8
+1702182840000,6.831,6.831,6.823,6.826,522.6
+1702182900000,6.828,6.828,6.821,6.823,670.9
+1702182960000,6.822,6.828,6.821,6.828,752.3
+1702183020000,6.828,6.836,6.828,6.832,2421.6
+1702183080000,6.83,6.843,6.83,6.84,892.1
+1702183140000,6.84,6.843,6.835,6.836,3209.3
+1702183200000,6.837,6.846,6.837,6.844,2630.0
+1702183260000,6.844,6.847,6.842,6.844,1019.0
+1702183320000,6.845,6.848,6.843,6.846,1016.5
+1702183380000,6.847,6.85,6.844,6.845,1024.4
+1702183440000,6.845,6.845,6.839,6.842,1414.9
+1702183500000,6.843,6.85,6.843,6.846,3224.3
+1702183560000,6.843,6.845,6.836,6.845,1529.5
+1702183620000,6.844,6.844,6.836,6.836,1917.3
+1702183680000,6.836,6.836,6.826,6.828,918.0
+1702183740000,6.826,6.826,6.8,6.816,22567.2
+1702183800000,6.817,6.827,6.817,6.824,2373.3
+1702183860000,6.823,6.828,6.819,6.819,2485.5
+1702183920000,6.819,6.824,6.817,6.82,1332.9
+1702183980000,6.82,6.823,6.817,6.821,1217.2
+1702184040000,6.82,6.828,6.82,6.828,1044.6
+1702184100000,6.828,6.829,6.827,6.829,883.5
+1702184160000,6.828,6.828,6.821,6.827,2067.9
+1702184220000,6.825,6.828,6.821,6.826,792.0
+1702184280000,6.826,6.828,6.825,6.825,303.6
+1702184340000,6.826,6.833,6.826,6.831,1914.6
+1702184400000,6.832,6.834,6.825,6.829,1690.4
+1702184460000,6.83,6.83,6.819,6.821,1173.7
+1702184520000,6.82,6.82,6.82,6.82,111.0
+1702184580000,6.819,6.82,6.812,6.812,1546.4
+1702184640000,6.813,6.819,6.813,6.818,924.6
+1702184700000,6.818,6.818,6.811,6.811,1431.0
+1702184760000,6.811,6.812,6.81,6.81,1232.5
+1702184820000,6.81,6.812,6.804,6.805,1008.4
+1702184880000,6.806,6.808,6.8,6.8,1001.2
+1702184940000,6.801,6.811,6.801,6.811,1187.3
+1702185000000,6.811,6.814,6.81,6.813,379.9
+1702185060000,6.814,6.817,6.813,6.813,1755.8
+1702185120000,6.813,6.818,6.812,6.817,633.8
+1702185180000,6.817,6.817,6.809,6.814,1185.2
+1702185240000,6.813,6.813,6.807,6.807,450.6
+1702185300000,6.807,6.807,6.8,6.8,390.9
+1702185360000,6.8,6.807,6.796,6.805,2730.9
+1702185420000,6.805,6.811,6.805,6.81,1055.4
+1702185480000,6.811,6.817,6.811,6.816,361.6
+1702185540000,6.817,6.817,6.809,6.81,1619.5
+1702185600000,6.81,6.81,6.809,6.809,197.3
+1702185660000,6.809,6.814,6.809,6.813,824.0
+1702185720000,6.812,6.815,6.81,6.815,1528.6
+1702185780000,6.815,6.817,6.812,6.814,1111.1
+1702185840000,6.814,6.819,6.814,6.817,1339.0
+1702185900000,6.817,6.818,6.812,6.816,1651.9
+1702185960000,6.816,6.823,6.816,6.822,483.5
+1702186020000,6.821,6.821,6.818,6.821,204.3
+1702186080000,6.821,6.83,6.821,6.83,840.5
+1702186140000,6.829,6.833,6.827,6.831,1128.5
+1702186200000,6.832,6.835,6.831,6.835,417.7
+1702186260000,6.834,6.839,6.833,6.833,2495.5
+1702186320000,6.833,6.833,6.83,6.83,498.9
+1702186380000,6.831,6.834,6.823,6.823,1665.2
+1702186440000,6.823,6.83,6.823,6.829,1197.0
+1702186500000,6.829,6.83,6.827,6.827,481.9
+1702186560000,6.827,6.827,6.817,6.819,2100.0
+1702186620000,6.821,6.825,6.821,6.824,740.9
+1702186680000,6.824,6.826,6.824,6.826,468.2
+1702186740000,6.827,6.829,6.825,6.825,597.1
+1702186800000,6.826,6.826,6.819,6.819,582.1
+1702186860000,6.819,6.819,6.815,6.815,293.8
+1702186920000,6.815,6.815,6.81,6.812,659.7
+1702186980000,6.812,6.816,6.812,6.816,465.5
+1702187040000,6.817,6.819,6.817,6.818,213.8
+1702187100000,6.819,6.82,6.807,6.809,3613.5
+1702187160000,6.809,6.809,6.806,6.807,359.3
+1702187220000,6.808,6.812,6.803,6.804,1512.7
+1702187280000,6.805,6.81,6.797,6.802,5055.5
+1702187340000,6.803,6.805,6.8,6.803,989.5
+1702187400000,6.802,6.805,6.802,6.805,110.7
+1702187460000,6.805,6.809,6.804,6.807,1631.4
+1702187520000,6.807,6.808,6.803,6.805,1378.3
+1702187580000,6.803,6.808,6.803,6.807,741.6
+1702187640000,6.806,6.809,6.803,6.809,1080.2
+1702187700000,6.809,6.809,6.802,6.806,1778.1
+1702187760000,6.806,6.812,6.806,6.811,1380.3
+1702187820000,6.811,6.812,6.807,6.81,669.2
+1702187880000,6.81,6.811,6.809,6.81,649.2
+1702187940000,6.81,6.81,6.803,6.809,969.5
+1702188000000,6.81,6.813,6.807,6.811,729.1
+1702188060000,6.811,6.834,6.806,6.824,11917.9
+1702188120000,6.825,6.828,6.825,6.826,701.7
+1702188180000,6.825,6.827,6.822,6.824,1237.5
+1702188240000,6.824,6.827,6.823,6.823,1238.0
+1702188300000,6.825,6.829,6.821,6.822,1542.8
+1702188360000,6.822,6.823,6.819,6.819,427.9
+1702188420000,6.82,6.825,6.82,6.824,293.8
+1702188480000,6.823,6.823,6.817,6.818,588.8
+1702188540000,6.817,6.817,6.807,6.807,675.9
+1702188600000,6.806,6.812,6.803,6.81,1282.6
+1702188660000,6.81,6.816,6.809,6.809,1879.6
+1702188720000,6.809,6.815,6.809,6.815,1212.1
+1702188780000,6.814,6.814,6.803,6.805,3054.2
+1702188840000,6.804,6.804,6.8,6.8,899.8
+1702188900000,6.8,6.802,6.799,6.802,671.2
+1702188960000,6.803,6.806,6.801,6.801,521.6
+1702189020000,6.801,6.804,6.801,6.802,1002.7
+1702189080000,6.801,6.801,6.796,6.798,814.5
+1702189140000,6.8,6.8,6.795,6.797,465.8
+1702189200000,6.797,6.803,6.794,6.794,1409.4
+1702189260000,6.794,6.795,6.791,6.792,556.7
+1702189320000,6.79,6.793,6.789,6.792,1491.0
+1702189380000,6.792,6.792,6.786,6.79,1247.9
+1702189440000,6.791,6.793,6.791,6.793,58.5
+1702189500000,6.794,6.795,6.784,6.786,1890.2
+1702189560000,6.787,6.795,6.783,6.79,4010.3
+1702189620000,6.79,6.792,6.789,6.791,961.3
+1702189680000,6.792,6.796,6.792,6.795,1251.3
+1702189740000,6.795,6.795,6.788,6.788,230.4
+1702189800000,6.788,6.791,6.78,6.781,3155.8
+1702189860000,6.78,6.781,6.765,6.775,7500.4
+1702189920000,6.775,6.779,6.774,6.777,2012.8
+1702189980000,6.776,6.776,6.772,6.775,1268.2
+1702190040000,6.776,6.78,6.762,6.767,11749.5
+1702190100000,6.77,6.777,6.768,6.772,2971.8
+1702190160000,6.772,6.774,6.76,6.773,5896.0
+1702190220000,6.774,6.776,6.769,6.775,4447.3
+1702190280000,6.775,6.776,6.768,6.771,3538.1
+1702190340000,6.771,6.771,6.764,6.765,2185.6
+1702190400000,6.767,6.77,6.766,6.767,1434.0
+1702190460000,6.769,6.771,6.768,6.771,472.7
+1702190520000,6.771,6.775,6.771,6.775,1766.9
+1702190580000,6.776,6.776,6.768,6.775,3722.2
+1702190640000,6.775,6.788,6.775,6.788,3460.4
+1702190700000,6.788,6.798,6.788,6.797,1792.3
+1702190760000,6.797,6.798,6.782,6.785,5922.1
+1702190820000,6.786,6.787,6.78,6.784,1490.2
+1702190880000,6.783,6.786,6.778,6.778,1270.0
+1702190940000,6.779,6.783,6.779,6.782,961.4
+1702191000000,6.782,6.782,6.766,6.766,3153.6
+1702191060000,6.766,6.773,6.765,6.767,2792.5
+1702191120000,6.766,6.77,6.762,6.767,1794.3
+1702191180000,6.766,6.77,6.758,6.767,1650.5
+1702191240000,6.767,6.77,6.766,6.768,1147.7
+1702191300000,6.769,6.769,6.761,6.761,1318.4
+1702191360000,6.762,6.776,6.762,6.776,2560.4
+1702191420000,6.775,6.784,6.772,6.78,1891.0
+1702191480000,6.78,6.78,6.772,6.772,498.3
+1702191540000,6.772,6.774,6.769,6.774,535.7
+1702191600000,6.773,6.777,6.772,6.777,581.4
+1702191660000,6.777,6.78,6.771,6.771,2050.9
+1702191720000,6.771,6.771,6.757,6.76,2868.9
+1702191780000,6.761,6.762,6.756,6.758,1652.2
+1702191840000,6.759,6.76,6.752,6.756,1756.9
+1702191900000,6.756,6.762,6.756,6.762,1389.8
+1702191960000,6.762,6.762,6.753,6.757,1621.3
+1702192020000,6.756,6.756,6.751,6.752,1417.3
+1702192080000,6.752,6.757,6.751,6.752,1569.2
+1702192140000,6.752,6.754,6.75,6.75,2649.7
+1702192200000,6.751,6.754,6.747,6.75,2136.0
+1702192260000,6.75,6.754,6.749,6.754,846.7
+1702192320000,6.755,6.767,6.755,6.767,877.2
+1702192380000,6.766,6.769,6.761,6.764,2727.5
+1702192440000,6.764,6.764,6.76,6.76,820.8
+1702192500000,6.759,6.76,6.752,6.752,717.3
+1702192560000,6.753,6.758,6.753,6.758,1044.7
+1702192620000,6.757,6.757,6.745,6.747,3235.9
+1702192680000,6.747,6.747,6.732,6.732,2021.8
+1702192740000,6.731,6.732,6.719,6.727,5467.4
+1702192800000,6.728,6.729,6.714,6.715,7718.6
+1702192860000,6.714,6.715,6.703,6.712,5227.4
+1702192920000,6.71,6.72,6.708,6.716,6356.7
+1702192980000,6.716,6.722,6.713,6.718,3167.7
+1702193040000,6.719,6.722,6.708,6.71,5724.8
+1702193100000,6.711,6.729,6.711,6.725,3163.7
+1702193160000,6.725,6.729,6.713,6.715,2520.6
+1702193220000,6.716,6.724,6.715,6.72,1419.0
+1702193280000,6.72,6.722,6.708,6.711,2413.0
+1702193340000,6.714,6.721,6.712,6.721,1358.3
+1702193400000,6.721,6.728,6.719,6.728,2331.3
+1702193460000,6.729,6.736,6.722,6.727,2238.6
+1702193520000,6.728,6.731,6.721,6.728,1138.0
+1702193580000,6.729,6.729,6.72,6.72,769.4
+1702193640000,6.72,6.722,6.709,6.709,3028.5
+1702193700000,6.708,6.708,6.7,6.704,3392.6
+1702193760000,6.703,6.705,6.7,6.7,4023.2
+1702193820000,6.7,6.702,6.688,6.7,9498.3
+1702193880000,6.699,6.7,6.689,6.69,3660.9
+1702193940000,6.693,6.701,6.688,6.701,3024.9
+1702194000000,6.701,6.709,6.701,6.709,764.6
+1702194060000,6.71,6.712,6.701,6.71,3554.0
+1702194120000,6.708,6.716,6.706,6.713,1152.2
+1702194180000,6.711,6.727,6.709,6.726,8305.7
+1702194240000,6.727,6.736,6.727,6.73,4280.9
+1702194300000,6.731,6.738,6.73,6.734,1729.5
+1702194360000,6.733,6.742,6.732,6.742,2897.9
+1702194420000,6.743,6.749,6.743,6.746,1752.4
+1702194480000,6.745,6.754,6.737,6.744,12293.5
+1702194540000,6.744,6.746,6.74,6.741,3491.1
+1702194600000,6.742,6.742,6.735,6.739,1587.8
+1702194660000,6.735,6.743,6.731,6.742,1357.0
+1702194720000,6.742,6.744,6.733,6.734,2413.1
+1702194780000,6.734,6.738,6.732,6.734,1196.2
+1702194840000,6.734,6.734,6.726,6.728,1370.1
+1702194900000,6.73,6.743,6.73,6.742,2779.6
+1702194960000,6.742,6.745,6.736,6.74,1288.1
+1702195020000,6.738,6.746,6.735,6.742,1803.6
+1702195080000,6.744,6.746,6.731,6.741,6183.4
+1702195140000,6.739,6.746,6.737,6.737,4394.7
+1702195200000,6.739,6.743,6.731,6.732,2603.8
+1702195260000,6.731,6.747,6.73,6.747,1210.7
+1702195320000,6.748,6.752,6.745,6.751,1604.6
+1702195380000,6.751,6.755,6.742,6.742,4306.2
+1702195440000,6.741,6.744,6.738,6.739,2501.8
+1702195500000,6.739,6.741,6.731,6.731,1413.5
+1702195560000,6.73,6.731,6.726,6.726,1100.3
+1702195620000,6.724,6.728,6.715,6.717,2432.2
+1702195680000,6.717,6.72,6.716,6.719,753.9
+1702195740000,6.719,6.726,6.719,6.726,2033.7
+1702195800000,6.726,6.734,6.718,6.718,3076.0
+1702195860000,6.719,6.73,6.719,6.722,1242.8
+1702195920000,6.722,6.732,6.722,6.726,3652.5
+1702195980000,6.727,6.733,6.727,6.727,1404.9
+1702196040000,6.725,6.726,6.721,6.726,1229.9
+1702196100000,6.726,6.73,6.714,6.714,1978.8
+1702196160000,6.715,6.735,6.708,6.731,5529.7
+1702196220000,6.73,6.73,6.722,6.725,1514.7
+1702196280000,6.726,6.726,6.711,6.713,1478.6
+1702196340000,6.715,6.726,6.715,6.726,1276.7
+1702196400000,6.726,6.729,6.72,6.728,2048.2
+1702196460000,6.727,6.737,6.722,6.726,6655.9
+1702196520000,6.726,6.726,6.704,6.706,1600.1
+1702196580000,6.706,6.71,6.703,6.705,1688.2
+1702196640000,6.706,6.706,6.688,6.692,4160.5
+1702196700000,6.692,6.699,6.683,6.692,4590.9
+1702196760000,6.691,6.701,6.687,6.695,11883.1
+1702196820000,6.695,6.707,6.695,6.702,3787.0
+1702196880000,6.701,6.708,6.701,6.702,1941.5
+1702196940000,6.702,6.705,6.696,6.7,1708.8
+1702197000000,6.699,6.704,6.67,6.677,11609.1
+1702197060000,6.677,6.697,6.663,6.694,9279.6
+1702197120000,6.695,6.702,6.694,6.701,2255.6
+1702197180000,6.702,6.708,6.691,6.693,3149.3
+1702197240000,6.694,6.702,6.694,6.696,1119.1
+1702197300000,6.698,6.7,6.693,6.694,2503.0
+1702197360000,6.692,6.693,6.682,6.69,2425.1
+1702197420000,6.689,6.689,6.676,6.686,2588.7
+1702197480000,6.685,6.694,6.684,6.694,649.6
+1702197540000,6.695,6.703,6.695,6.697,1116.9
+1702197600000,6.697,6.7,6.685,6.693,2685.1
+1702197660000,6.693,6.693,6.681,6.683,3503.7
+1702197720000,6.683,6.687,6.678,6.686,1594.4
+1702197780000,6.684,6.685,6.681,6.683,844.3
+1702197840000,6.682,6.682,6.676,6.678,3374.2
+1702197900000,6.679,6.697,6.677,6.692,2812.5
+1702197960000,6.693,6.705,6.69,6.705,1339.2
+1702198020000,6.705,6.705,6.69,6.69,1848.2
+1702198080000,6.693,6.696,6.689,6.691,1475.5
+1702198140000,6.694,6.702,6.69,6.702,2796.8
+1702198200000,6.7,6.705,6.687,6.69,4859.3
+1702198260000,6.689,6.697,6.679,6.681,2462.7
+1702198320000,6.681,6.7,6.681,6.695,2342.5
+1702198380000,6.694,6.696,6.686,6.69,2224.1
+1702198440000,6.688,6.688,6.677,6.683,1151.2
+1702198500000,6.684,6.692,6.677,6.686,1749.0
+1702198560000,6.686,6.698,6.686,6.693,1209.9
+1702198620000,6.695,6.7,6.693,6.695,2244.2
+1702198680000,6.696,6.696,6.682,6.685,1520.0
+1702198740000,6.684,6.693,6.682,6.692,1710.7
+1702198800000,6.691,6.693,6.678,6.687,3213.0
+1702198860000,6.686,6.69,6.678,6.69,1554.7
+1702198920000,6.689,6.693,6.686,6.693,1434.1
+1702198980000,6.693,6.699,6.691,6.692,1820.2
+1702199040000,6.692,6.702,6.692,6.702,1318.2
+1702199100000,6.701,6.706,6.695,6.703,3016.7
+1702199160000,6.704,6.708,6.701,6.701,2416.1
+1702199220000,6.701,6.708,6.7,6.701,2275.6
+1702199280000,6.701,6.712,6.701,6.71,2276.6
+1702199340000,6.709,6.715,6.704,6.706,2597.5
+1702199400000,6.707,6.712,6.704,6.706,810.2
+1702199460000,6.707,6.707,6.702,6.702,615.1
+1702199520000,6.703,6.706,6.688,6.692,3042.3
+1702199580000,6.693,6.694,6.686,6.689,1590.6
+1702199640000,6.689,6.692,6.687,6.692,656.3
+1702199700000,6.691,6.698,6.686,6.698,2189.5
+1702199760000,6.699,6.703,6.697,6.698,665.4
+1702199820000,6.698,6.698,6.69,6.69,928.5
+1702199880000,6.691,6.696,6.689,6.696,1658.7
+1702199940000,6.695,6.696,6.693,6.695,551.5
+1702200000000,6.696,6.696,6.691,6.691,1545.0
+1702200060000,6.691,6.692,6.682,6.687,1281.0
+1702200120000,6.686,6.687,6.677,6.677,2761.2
+1702200180000,6.678,6.679,6.671,6.671,1392.6
+1702200240000,6.671,6.676,6.666,6.666,6794.4
+1702200300000,6.666,6.67,6.651,6.657,4737.5
+1702200360000,6.657,6.664,6.65,6.664,5293.1
+1702200420000,6.663,6.663,6.651,6.658,2658.2
+1702200480000,6.659,6.66,6.639,6.643,8974.0
+1702200540000,6.643,6.65,6.642,6.65,2430.4
+1702200600000,6.651,6.652,6.633,6.644,7782.6
+1702200660000,6.645,6.645,6.638,6.644,3134.9
+1702200720000,6.644,6.644,6.625,6.628,8558.6
+1702200780000,6.628,6.634,6.623,6.634,3686.4
+1702200840000,6.634,6.634,6.613,6.619,7122.1
+1702200900000,6.62,6.623,6.58,6.616,26935.5
+1702200960000,6.616,6.647,6.616,6.636,13823.6
+1702201020000,6.637,6.658,6.635,6.651,20212.2
+1702201080000,6.65,6.652,6.635,6.644,13425.5
+1702201140000,6.644,6.649,6.635,6.641,6769.9
+1702201200000,6.642,6.648,6.635,6.641,11660.0
+1702201260000,6.641,6.649,6.624,6.624,11821.0
+1702201320000,6.623,6.634,6.617,6.627,7885.8
+1702201380000,6.628,6.631,6.618,6.624,15058.4
+1702201440000,6.625,6.629,6.607,6.61,7262.0
+1702201500000,6.61,6.635,6.61,6.628,6203.4
+1702201560000,6.628,6.628,6.607,6.614,6679.6
+1702201620000,6.615,6.623,6.61,6.616,7170.7
+1702201680000,6.616,6.625,6.613,6.623,3172.8
+1702201740000,6.621,6.622,6.61,6.615,2939.8
+1702201800000,6.617,6.636,6.616,6.63,2970.7
+1702201860000,6.63,6.635,6.619,6.623,4638.1
+1702201920000,6.624,6.625,6.61,6.611,5936.9
+1702201980000,6.611,6.619,6.611,6.611,2336.2
+1702202040000,6.61,6.611,6.589,6.595,3331.9
+1702202100000,6.592,6.603,6.581,6.582,7365.6
+1702202160000,6.582,6.59,6.58,6.587,5148.9
+1702202220000,6.588,6.594,6.573,6.579,6002.6
+1702202280000,6.579,6.581,6.558,6.571,8594.1
+1702202340000,6.571,6.574,6.541,6.547,26422.9
+1702202400000,6.546,6.569,6.544,6.569,11559.2
+1702202460000,6.566,6.573,6.557,6.566,11178.8
+1702202520000,6.566,6.59,6.566,6.589,12806.3
+1702202580000,6.588,6.621,6.586,6.617,17499.3
+1702202640000,6.616,6.616,6.605,6.606,4126.4
+1702202700000,6.606,6.611,6.599,6.61,10116.6
+1702202760000,6.61,6.623,6.607,6.615,7348.9
+1702202820000,6.615,6.616,6.602,6.607,4328.2
+1702202880000,6.608,6.615,6.607,6.607,2703.1
+1702202940000,6.608,6.626,6.608,6.619,4323.8
+1702203000000,6.618,6.618,6.613,6.615,1289.4
+1702203060000,6.615,6.616,6.606,6.61,3527.0
+1702203120000,6.609,6.62,6.607,6.62,2000.6
+1702203180000,6.619,6.619,6.608,6.613,1931.2
+1702203240000,6.613,6.623,6.613,6.621,1527.3
+1702203300000,6.622,6.635,6.622,6.631,2372.2
+1702203360000,6.631,6.645,6.631,6.634,6658.3
+1702203420000,6.633,6.64,6.629,6.633,3324.3
+1702203480000,6.633,6.64,6.631,6.631,4720.9
+1702203540000,6.63,6.632,6.621,6.624,1820.5
+1702203600000,6.625,6.626,6.621,6.622,1229.0
+1702203660000,6.624,6.63,6.624,6.63,914.9
+1702203720000,6.63,6.63,6.623,6.625,1455.4
+1702203780000,6.624,6.635,6.624,6.635,1437.1
+1702203840000,6.636,6.638,6.632,6.637,3882.3
+1702203900000,6.637,6.643,6.633,6.635,3539.3
+1702203960000,6.635,6.65,6.635,6.646,4686.9
+1702204020000,6.644,6.648,6.64,6.64,2481.5
+1702204080000,6.641,6.644,6.636,6.642,1542.0
+1702204140000,6.642,6.652,6.642,6.649,2502.0
+1702204200000,6.648,6.652,6.641,6.641,2023.9
+1702204260000,6.641,6.644,6.639,6.641,2608.0
+1702204320000,6.64,6.64,6.633,6.638,1592.0
+1702204380000,6.639,6.639,6.628,6.628,1859.0
+1702204440000,6.627,6.638,6.627,6.629,1247.7
+1702204500000,6.628,6.634,6.625,6.634,1856.4
+1702204560000,6.635,6.635,6.617,6.619,1873.2
+1702204620000,6.618,6.628,6.615,6.62,2306.5
+1702204680000,6.618,6.618,6.611,6.613,977.7
+1702204740000,6.613,6.623,6.612,6.623,1723.9
+1702204800000,6.624,6.626,6.616,6.616,2774.2
+1702204860000,6.616,6.627,6.615,6.615,2145.1
+1702204920000,6.615,6.619,6.615,6.619,635.9
+1702204980000,6.619,6.626,6.619,6.621,921.0
+1702205040000,6.621,6.622,6.618,6.622,509.5
+1702205100000,6.623,6.627,6.608,6.608,1344.9
+1702205160000,6.61,6.616,6.604,6.616,5169.1
+1702205220000,6.617,6.63,6.615,6.63,4498.9
+1702205280000,6.63,6.636,6.626,6.626,2506.0
+1702205340000,6.627,6.628,6.621,6.622,1018.6
+1702205400000,6.621,6.627,6.619,6.625,3477.3
+1702205460000,6.625,6.636,6.625,6.636,819.6
+1702205520000,6.637,6.64,6.634,6.639,615.9
+1702205580000,6.639,6.643,6.637,6.639,1476.2
+1702205640000,6.638,6.638,6.634,6.637,1641.0
+1702205700000,6.637,6.64,6.629,6.633,4959.4
+1702205760000,6.632,6.635,6.63,6.635,2250.1
+1702205820000,6.636,6.64,6.635,6.635,931.9
+1702205880000,6.637,6.639,6.622,6.63,6867.1
+1702205940000,6.631,6.638,6.63,6.634,2207.9
+1702206000000,6.635,6.642,6.635,6.642,1280.8
+1702206060000,6.643,6.644,6.635,6.637,1489.2
+1702206120000,6.637,6.637,6.626,6.63,3790.4
+1702206180000,6.63,6.641,6.63,6.641,2119.6
+1702206240000,6.64,6.645,6.632,6.632,2591.9
+1702206300000,6.632,6.633,6.627,6.631,1779.2
+1702206360000,6.63,6.637,6.628,6.636,1046.7
+1702206420000,6.636,6.638,6.634,6.634,1272.6
+1702206480000,6.635,6.64,6.634,6.636,1369.8
+1702206540000,6.64,6.644,6.637,6.641,2162.9
+1702206600000,6.642,6.642,6.637,6.639,273.4
+1702206660000,6.638,6.639,6.635,6.636,779.7
+1702206720000,6.639,6.646,6.639,6.646,676.4
+1702206780000,6.644,6.655,6.644,6.649,7189.8
+1702206840000,6.649,6.65,6.645,6.645,1095.5
+1702206900000,6.645,6.646,6.639,6.639,681.4
+1702206960000,6.641,6.644,6.64,6.644,453.2
+1702207020000,6.643,6.651,6.643,6.65,2663.5
+1702207080000,6.651,6.654,6.647,6.654,1821.6
+1702207140000,6.655,6.66,6.653,6.656,1492.6
+1702207200000,6.655,6.661,6.652,6.661,2228.1
+1702207260000,6.661,6.661,6.658,6.66,961.3
+1702207320000,6.659,6.659,6.646,6.649,641.9
+1702207380000,6.647,6.65,6.646,6.65,343.8
+1702207440000,6.651,6.655,6.645,6.647,1153.3
+1702207500000,6.648,6.654,6.642,6.645,2174.6
+1702207560000,6.646,6.654,6.646,6.648,2224.2
+1702207620000,6.647,6.647,6.64,6.644,999.6
+1702207680000,6.644,6.65,6.644,6.65,1071.7
+1702207740000,6.65,6.65,6.641,6.645,1342.5
+1702207800000,6.646,6.646,6.631,6.632,3151.5
+1702207860000,6.632,6.639,6.631,6.633,942.3
+1702207920000,6.634,6.638,6.63,6.631,1248.7
+1702207980000,6.632,6.636,6.63,6.636,895.2
+1702208040000,6.637,6.64,6.633,6.637,800.7
+1702208100000,6.636,6.642,6.636,6.642,629.2
+1702208160000,6.641,6.65,6.639,6.65,829.4
+1702208220000,6.648,6.649,6.646,6.647,840.5
+1702208280000,6.648,6.65,6.644,6.646,1532.1
+1702208340000,6.646,6.648,6.643,6.644,938.3
+1702208400000,6.645,6.645,6.633,6.635,2376.9
+1702208460000,6.633,6.647,6.632,6.645,892.0
+1702208520000,6.647,6.651,6.645,6.65,1696.2
+1702208580000,6.648,6.648,6.637,6.638,938.1
+1702208640000,6.639,6.643,6.639,6.643,117.2
+1702208700000,6.642,6.645,6.639,6.645,1253.0
+1702208760000,6.644,6.649,6.64,6.64,2685.4
+1702208820000,6.641,6.647,6.639,6.647,658.1
+1702208880000,6.646,6.65,6.644,6.645,540.6
+1702208940000,6.645,6.645,6.639,6.639,499.9
+1702209000000,6.641,6.645,6.638,6.643,2083.6
+1702209060000,6.641,6.646,6.639,6.644,1316.4
+1702209120000,6.644,6.644,6.639,6.641,1841.3
+1702209180000,6.643,6.644,6.641,6.641,557.8
+1702209240000,6.642,6.649,6.639,6.642,4999.2
+1702209300000,6.64,6.645,6.634,6.635,2715.9
+1702209360000,6.635,6.644,6.635,6.644,1397.2
+1702209420000,6.642,6.648,6.642,6.647,3314.5
+1702209480000,6.648,6.649,6.633,6.642,5643.9
+1702209540000,6.642,6.647,6.642,6.643,1928.1
+1702209600000,6.644,6.647,6.637,6.637,873.7
+1702209660000,6.638,6.65,6.636,6.649,4063.3
+1702209720000,6.649,6.663,6.649,6.658,4226.4
+1702209780000,6.659,6.675,6.659,6.662,6194.9
+1702209840000,6.663,6.67,6.663,6.665,3469.8
+1702209900000,6.664,6.667,6.661,6.665,513.1
+1702209960000,6.664,6.664,6.659,6.663,2271.0
+1702210020000,6.662,6.665,6.66,6.664,1229.2
+1702210080000,6.664,6.666,6.657,6.658,2174.4
+1702210140000,6.658,6.669,6.658,6.668,1308.8
+1702210200000,6.668,6.675,6.667,6.673,2871.1
+1702210260000,6.673,6.673,6.664,6.665,787.7
+1702210320000,6.664,6.67,6.664,6.67,730.9
+1702210380000,6.671,6.671,6.668,6.669,1510.3
+1702210440000,6.669,6.669,6.66,6.666,3556.7
+1702210500000,6.667,6.677,6.666,6.675,4576.7
+1702210560000,6.676,6.676,6.669,6.671,1869.7
+1702210620000,6.671,6.678,6.671,6.678,1142.6
+1702210680000,6.678,6.681,6.677,6.681,1499.2
+1702210740000,6.68,6.686,6.68,6.684,2740.4
+1702210800000,6.685,6.696,6.685,6.693,2435.3
+1702210860000,6.694,6.699,6.691,6.693,1487.7
+1702210920000,6.693,6.7,6.693,6.698,2154.7
+1702210980000,6.699,6.7,6.689,6.691,3323.1
+1702211040000,6.692,6.693,6.689,6.689,2380.4
+1702211100000,6.688,6.692,6.687,6.688,2638.8
+1702211160000,6.69,6.696,6.689,6.69,2692.1
+1702211220000,6.69,6.696,6.69,6.695,2218.1
+1702211280000,6.694,6.695,6.69,6.692,556.3
+1702211340000,6.691,6.693,6.689,6.692,473.0
+1702211400000,6.693,6.698,6.692,6.697,2738.8
+1702211460000,6.696,6.7,6.692,6.695,2040.7
+1702211520000,6.696,6.696,6.688,6.688,1884.3
+1702211580000,6.688,6.693,6.686,6.693,1480.6
+1702211640000,6.691,6.691,6.679,6.681,2202.3
+1702211700000,6.682,6.686,6.678,6.678,2026.2
+1702211760000,6.678,6.681,6.677,6.68,1115.3
+1702211820000,6.68,6.687,6.677,6.686,2978.2
+1702211880000,6.686,6.689,6.685,6.685,841.7
+1702211940000,6.685,6.687,6.682,6.682,1768.3
+1702212000000,6.682,6.682,6.675,6.677,1567.2
+1702212060000,6.677,6.679,6.675,6.678,576.2
+1702212120000,6.678,6.696,6.678,6.694,1185.1
+1702212180000,6.693,6.699,6.691,6.691,2116.6
+1702212240000,6.691,6.701,6.69,6.701,2091.2
+1702212300000,6.701,6.703,6.698,6.699,670.6
+1702212360000,6.701,6.704,6.696,6.701,2748.8
+1702212420000,6.701,6.706,6.694,6.694,2776.0
+1702212480000,6.694,6.695,6.689,6.689,844.4
+1702212540000,6.689,6.7,6.689,6.696,2366.8
+1702212600000,6.696,6.696,6.688,6.694,2240.2
+1702212660000,6.692,6.696,6.689,6.696,584.3
+1702212720000,6.695,6.697,6.695,6.695,612.7
+1702212780000,6.695,6.703,6.695,6.701,6531.7
+1702212840000,6.701,6.701,6.697,6.697,491.5
+1702212900000,6.699,6.705,6.699,6.702,1262.0
+1702212960000,6.702,6.706,6.7,6.7,1201.7
+1702213020000,6.701,6.707,6.701,6.706,983.1
+1702213080000,6.707,6.711,6.704,6.704,2103.0
+1702213140000,6.706,6.715,6.706,6.715,4219.5
+1702213200000,6.716,6.72,6.715,6.718,2110.0
+1702213260000,6.717,6.72,6.711,6.72,5066.8
+1702213320000,6.72,6.72,6.715,6.717,1976.6
+1702213380000,6.716,6.72,6.714,6.72,3274.4
+1702213440000,6.719,6.72,6.716,6.718,1666.2
+1702213500000,6.718,6.72,6.71,6.71,1944.1
+1702213560000,6.709,6.716,6.703,6.715,2430.7
+1702213620000,6.715,6.72,6.709,6.715,4834.9
+1702213680000,6.716,6.746,6.716,6.743,17767.6
+1702213740000,6.743,6.748,6.722,6.726,10641.6
+1702213800000,6.727,6.737,6.721,6.722,7494.1
+1702213860000,6.722,6.732,6.717,6.732,7123.6
+1702213920000,6.733,6.734,6.723,6.73,3475.7
+1702213980000,6.728,6.728,6.718,6.72,2700.9
+1702214040000,6.721,6.721,6.717,6.721,1001.9
+1702214100000,6.722,6.722,6.714,6.718,1770.7
+1702214160000,6.718,6.721,6.71,6.71,2986.1
+1702214220000,6.711,6.717,6.707,6.715,3129.8
+1702214280000,6.716,6.716,6.711,6.711,1334.1
+1702214340000,6.711,6.711,6.705,6.707,1238.3
+1702214400000,6.707,6.709,6.701,6.701,2197.3
+1702214460000,6.701,6.704,6.696,6.701,3337.5
+1702214520000,6.702,6.718,6.701,6.715,2788.0
+1702214580000,6.715,6.715,6.701,6.701,808.0
+1702214640000,6.701,6.706,6.698,6.704,3113.9
+1702214700000,6.704,6.708,6.7,6.707,1244.5
+1702214760000,6.708,6.712,6.701,6.701,1602.8
+1702214820000,6.7,6.7,6.693,6.696,1561.7
+1702214880000,6.696,6.697,6.69,6.694,1048.4
+1702214940000,6.691,6.707,6.69,6.707,1857.5
+1702215000000,6.706,6.712,6.7,6.706,2582.7
+1702215060000,6.706,6.706,6.696,6.697,2144.0
+1702215120000,6.698,6.711,6.695,6.711,2838.9
+1702215180000,6.711,6.711,6.703,6.704,874.8
+1702215240000,6.703,6.706,6.702,6.706,647.2
+1702215300000,6.705,6.705,6.703,6.703,678.2
+1702215360000,6.703,6.705,6.699,6.701,687.4
+1702215420000,6.703,6.714,6.703,6.713,1373.9
+1702215480000,6.712,6.717,6.71,6.717,2492.4
+1702215540000,6.716,6.716,6.703,6.704,1202.2
+1702215600000,6.703,6.72,6.702,6.72,1690.1
+1702215660000,6.721,6.728,6.721,6.722,1440.3
+1702215720000,6.722,6.733,6.722,6.731,1632.2
+1702215780000,6.731,6.731,6.717,6.721,1750.4
+1702215840000,6.722,6.73,6.72,6.724,753.7
+1702215900000,6.723,6.73,6.723,6.73,2165.8
+1702215960000,6.731,6.74,6.73,6.739,5394.9
+1702216020000,6.738,6.739,6.728,6.732,1643.9
+1702216080000,6.733,6.74,6.733,6.735,5307.7
+1702216140000,6.735,6.74,6.732,6.732,2087.3
+1702216200000,6.734,6.734,6.723,6.723,1641.1
+1702216260000,6.724,6.734,6.724,6.732,1686.5
+1702216320000,6.731,6.737,6.731,6.736,1025.2
+1702216380000,6.737,6.739,6.723,6.723,1051.8
+1702216440000,6.722,6.73,6.719,6.73,2860.6
+1702216500000,6.73,6.73,6.717,6.717,919.5
+1702216560000,6.715,6.715,6.711,6.715,1055.1
+1702216620000,6.715,6.724,6.715,6.723,1063.5
+1702216680000,6.723,6.735,6.723,6.728,2468.6
+1702216740000,6.73,6.733,6.729,6.729,936.1
+1702216800000,6.729,6.77,6.727,6.769,29529.6
+1702216860000,6.77,6.77,6.756,6.76,6455.5
+1702216920000,6.762,6.765,6.757,6.758,2810.3
+1702216980000,6.757,6.766,6.753,6.762,3300.4
+1702217040000,6.761,6.776,6.757,6.772,8997.5
+1702217100000,6.772,6.782,6.762,6.774,7264.4
+1702217160000,6.774,6.78,6.771,6.774,3416.4
+1702217220000,6.774,6.782,6.774,6.777,6893.4
+1702217280000,6.776,6.777,6.771,6.772,1872.2
+1702217340000,6.771,6.78,6.769,6.774,4630.3
+1702217400000,6.775,6.793,6.775,6.786,10100.9
+1702217460000,6.786,6.795,6.785,6.794,3718.8
+1702217520000,6.793,6.818,6.791,6.818,11354.7
+1702217580000,6.817,6.841,6.814,6.84,19494.2
+1702217640000,6.84,6.849,6.834,6.842,12781.5
+1702217700000,6.841,6.849,6.841,6.846,7336.1
+1702217760000,6.845,6.857,6.839,6.852,6798.0
+1702217820000,6.851,6.852,6.811,6.812,15831.8
+1702217880000,6.812,6.822,6.805,6.821,4535.0
+1702217940000,6.82,6.828,6.817,6.822,2356.3
+1702218000000,6.822,6.822,6.804,6.807,5257.2
+1702218060000,6.806,6.808,6.795,6.796,6436.9
+1702218120000,6.796,6.811,6.795,6.803,3084.7
+1702218180000,6.803,6.814,6.803,6.808,2261.0
+1702218240000,6.808,6.809,6.794,6.794,11275.8
+1702218300000,6.793,6.793,6.762,6.778,17702.5
+1702218360000,6.779,6.791,6.778,6.788,4643.0
+1702218420000,6.788,6.799,6.78,6.799,3223.7
+1702218480000,6.799,6.8,6.795,6.796,1426.4
+1702218540000,6.795,6.795,6.786,6.79,1888.0
+1702218600000,6.789,6.804,6.786,6.796,4448.2
+1702218660000,6.796,6.804,6.795,6.795,2213.6
+1702218720000,6.795,6.795,6.783,6.79,3468.6
+1702218780000,6.79,6.796,6.788,6.793,549.7
+1702218840000,6.792,6.792,6.779,6.785,2067.7
+1702218900000,6.785,6.81,6.785,6.81,3509.6
+1702218960000,6.81,6.824,6.804,6.816,6414.6
+1702219020000,6.814,6.814,6.797,6.797,3753.5
+1702219080000,6.797,6.798,6.785,6.787,3854.2
+1702219140000,6.787,6.793,6.787,6.793,893.3
+1702219200000,6.794,6.805,6.79,6.802,2265.1
+1702219260000,6.802,6.804,6.794,6.794,1668.2
+1702219320000,6.795,6.8,6.79,6.792,651.0
+1702219380000,6.794,6.81,6.794,6.81,2076.2
+1702219440000,6.809,6.813,6.808,6.81,1176.1
+1702219500000,6.809,6.815,6.808,6.814,870.6
+1702219560000,6.815,6.83,6.811,6.83,2859.1
+1702219620000,6.83,6.842,6.83,6.842,4798.1
+1702219680000,6.843,6.851,6.834,6.837,6437.3
+1702219740000,6.838,6.848,6.836,6.848,4455.7
+1702219800000,6.848,6.85,6.832,6.838,6935.3
+1702219860000,6.837,6.846,6.831,6.841,3986.5
+1702219920000,6.842,6.848,6.842,6.843,1930.0
+1702219980000,6.843,6.85,6.842,6.846,3196.1
+1702220040000,6.845,6.856,6.845,6.85,4883.6
+1702220100000,6.85,6.851,6.839,6.847,5231.7
+1702220160000,6.847,6.854,6.845,6.845,2943.3
+1702220220000,6.846,6.849,6.841,6.846,2568.0
+1702220280000,6.847,6.852,6.843,6.845,3190.2
+1702220340000,6.843,6.846,6.842,6.842,2405.6
+1702220400000,6.842,6.852,6.842,6.851,3529.8
+1702220460000,6.85,6.852,6.822,6.826,6897.5
+1702220520000,6.826,6.84,6.825,6.837,2839.0
+1702220580000,6.838,6.84,6.808,6.816,10232.2
+1702220640000,6.818,6.847,6.818,6.828,5361.5
+1702220700000,6.828,6.828,6.82,6.826,4374.1
+1702220760000,6.826,6.832,6.823,6.828,3782.7
+1702220820000,6.829,6.843,6.824,6.839,8418.7
+1702220880000,6.839,6.839,6.821,6.821,3741.4
+1702220940000,6.82,6.825,6.815,6.816,4434.9
+1702221000000,6.815,6.82,6.807,6.809,3872.3
+1702221060000,6.81,6.815,6.799,6.806,3385.7
+1702221120000,6.807,6.812,6.802,6.803,3076.6
+1702221180000,6.803,6.821,6.803,6.821,2413.1
+1702221240000,6.821,6.829,6.821,6.825,2041.0
+1702221300000,6.825,6.825,6.81,6.82,2483.4
+1702221360000,6.819,6.824,6.815,6.817,1612.8
+1702221420000,6.818,6.828,6.818,6.824,3035.2
+1702221480000,6.824,6.847,6.82,6.84,7177.3
+1702221540000,6.841,6.843,6.824,6.829,7256.1
+1702221600000,6.829,6.834,6.816,6.823,2710.8
+1702221660000,6.825,6.839,6.825,6.834,5068.5
+1702221720000,6.834,6.834,6.822,6.824,2348.6
+1702221780000,6.826,6.829,6.823,6.827,1016.0
+1702221840000,6.828,6.844,6.828,6.841,1101.3
+1702221900000,6.842,6.843,6.833,6.834,1715.6
+1702221960000,6.835,6.838,6.83,6.835,1866.2
+1702222020000,6.835,6.84,6.83,6.833,1626.6
+1702222080000,6.833,6.836,6.831,6.834,782.4
+1702222140000,6.834,6.837,6.833,6.833,920.6
+1702222200000,6.831,6.842,6.831,6.842,2947.9
+1702222260000,6.841,6.845,6.832,6.832,2036.5
+1702222320000,6.833,6.834,6.821,6.826,2694.1
+1702222380000,6.823,6.827,6.821,6.827,438.1
+1702222440000,6.828,6.83,6.818,6.826,3806.3
+1702222500000,6.827,6.834,6.826,6.834,706.0
+1702222560000,6.834,6.836,6.829,6.829,1285.3
+1702222620000,6.828,6.831,6.824,6.825,632.7
+1702222680000,6.826,6.836,6.825,6.828,1654.6
+1702222740000,6.829,6.829,6.824,6.826,940.2
+1702222800000,6.825,6.832,6.825,6.832,900.1
+1702222860000,6.831,6.831,6.822,6.827,947.0
+1702222920000,6.825,6.826,6.82,6.822,1289.1
+1702222980000,6.824,6.829,6.82,6.829,947.2
+1702223040000,6.83,6.83,6.819,6.819,1143.6
+1702223100000,6.819,6.825,6.813,6.818,1692.9
+1702223160000,6.816,6.821,6.812,6.82,632.9
+1702223220000,6.82,6.82,6.803,6.805,3023.9
+1702223280000,6.805,6.821,6.805,6.821,2285.0
+1702223340000,6.821,6.821,6.804,6.807,1327.9
+1702223400000,6.807,6.816,6.807,6.81,1752.6
+1702223460000,6.81,6.816,6.809,6.809,1656.0
+1702223520000,6.808,6.808,6.795,6.798,5284.8
+1702223580000,6.797,6.799,6.784,6.787,13579.2
+1702223640000,6.788,6.797,6.787,6.794,4860.5
+1702223700000,6.794,6.805,6.791,6.795,5141.2
+1702223760000,6.797,6.802,6.791,6.795,4840.5
+1702223820000,6.797,6.802,6.793,6.794,2056.0
+1702223880000,6.795,6.797,6.792,6.794,2072.9
+1702223940000,6.793,6.798,6.791,6.798,486.0
+1702224000000,6.798,6.811,6.795,6.811,1561.4
+1702224060000,6.812,6.818,6.806,6.814,2295.5
+1702224120000,6.812,6.812,6.794,6.798,2459.5
+1702224180000,6.797,6.812,6.795,6.812,1622.3
+1702224240000,6.813,6.813,6.797,6.797,1338.4
+1702224300000,6.798,6.804,6.79,6.79,1372.1
+1702224360000,6.79,6.812,6.79,6.81,2914.7
+1702224420000,6.81,6.819,6.809,6.81,2086.7
+1702224480000,6.811,6.813,6.792,6.795,2533.7
+1702224540000,6.797,6.797,6.786,6.794,4633.0
+1702224600000,6.793,6.796,6.787,6.79,3334.7
+1702224660000,6.79,6.79,6.77,6.776,5444.3
+1702224720000,6.775,6.783,6.77,6.779,6890.7
+1702224780000,6.78,6.793,6.78,6.79,4714.2
+1702224840000,6.791,6.801,6.791,6.796,1999.3
+1702224900000,6.795,6.799,6.786,6.786,1907.5
+1702224960000,6.787,6.796,6.786,6.788,3058.5
+1702225020000,6.79,6.806,6.79,6.8,3724.3
+1702225080000,6.8,6.8,6.792,6.792,1090.8
+1702225140000,6.792,6.792,6.778,6.786,2016.5
+1702225200000,6.787,6.815,6.787,6.815,2381.5
+1702225260000,6.815,6.819,6.814,6.818,2129.5
+1702225320000,6.817,6.825,6.815,6.818,2978.6
+1702225380000,6.817,6.817,6.806,6.806,1959.2
+1702225440000,6.806,6.817,6.806,6.814,2372.5
+1702225500000,6.814,6.819,6.812,6.818,1142.5
+1702225560000,6.816,6.822,6.814,6.816,1093.2
+1702225620000,6.814,6.815,6.795,6.802,6429.0
+1702225680000,6.802,6.803,6.797,6.797,1349.3
+1702225740000,6.797,6.798,6.792,6.798,2298.8
+1702225800000,6.797,6.797,6.779,6.781,2740.6
+1702225860000,6.779,6.797,6.775,6.796,3021.2
+1702225920000,6.796,6.8,6.792,6.8,2562.5
+1702225980000,6.799,6.799,6.782,6.782,1731.9
+1702226040000,6.783,6.785,6.779,6.784,426.7
+1702226100000,6.785,6.789,6.777,6.777,2139.9
+1702226160000,6.776,6.785,6.775,6.785,960.2
+1702226220000,6.786,6.801,6.784,6.798,2863.8
+1702226280000,6.797,6.797,6.782,6.782,1191.7
+1702226340000,6.783,6.786,6.778,6.786,868.4
+1702226400000,6.786,6.788,6.781,6.784,584.5
+1702226460000,6.782,6.784,6.744,6.767,32988.8
+1702226520000,6.767,6.776,6.765,6.771,4747.2
+1702226580000,6.771,6.771,6.755,6.769,6385.0
+1702226640000,6.769,6.769,6.754,6.755,6625.4
+1702226700000,6.757,6.783,6.757,6.781,7227.3
+1702226760000,6.781,6.802,6.78,6.793,7446.0
+1702226820000,6.796,6.801,6.79,6.797,3300.5
+1702226880000,6.797,6.8,6.788,6.788,2276.3
+1702226940000,6.788,6.794,6.787,6.79,1500.1
+1702227000000,6.789,6.792,6.786,6.789,2822.4
+1702227060000,6.789,6.797,6.787,6.787,1589.9
+1702227120000,6.787,6.79,6.786,6.787,982.7
+1702227180000,6.786,6.791,6.764,6.773,11969.9
+1702227240000,6.773,6.797,6.773,6.796,4410.7
+1702227300000,6.797,6.797,6.785,6.787,1309.9
+1702227360000,6.789,6.792,6.787,6.792,1152.4
+1702227420000,6.793,6.808,6.793,6.805,2650.1
+1702227480000,6.805,6.805,6.795,6.799,827.5
+1702227540000,6.798,6.8,6.792,6.792,770.1
+1702227600000,6.791,6.795,6.789,6.794,586.0
+1702227660000,6.794,6.8,6.794,6.795,969.5
+1702227720000,6.796,6.796,6.79,6.79,650.6
+1702227780000,6.789,6.789,6.783,6.789,870.3
+1702227840000,6.789,6.789,6.776,6.777,1000.5
+1702227900000,6.777,6.782,6.77,6.773,3455.8
+1702227960000,6.772,6.776,6.769,6.769,2914.7
+1702228020000,6.77,6.786,6.769,6.785,2201.4
+1702228080000,6.786,6.79,6.782,6.79,2739.5
+1702228140000,6.791,6.798,6.791,6.795,2457.6
+1702228200000,6.796,6.802,6.796,6.802,1445.7
+1702228260000,6.803,6.825,6.8,6.825,12385.4
+1702228320000,6.825,6.825,6.808,6.808,5966.1
+1702228380000,6.81,6.812,6.804,6.805,4048.7
+1702228440000,6.804,6.806,6.801,6.801,1847.1
+1702228500000,6.802,6.802,6.792,6.8,2215.7
+1702228560000,6.8,6.816,6.8,6.815,2675.5
+1702228620000,6.816,6.821,6.814,6.817,2040.2
+1702228680000,6.818,6.82,6.811,6.811,1498.7
+1702228740000,6.811,6.813,6.799,6.801,2664.6
+1702228800000,6.8,6.806,6.792,6.792,1596.1
+1702228860000,6.792,6.803,6.786,6.8,5854.8
+1702228920000,6.8,6.819,6.8,6.813,2670.0
+1702228980000,6.816,6.821,6.816,6.821,2380.1
+1702229040000,6.821,6.826,6.82,6.82,2564.3
+1702229100000,6.819,6.819,6.786,6.786,3036.9
+1702229160000,6.786,6.798,6.783,6.788,3765.4
+1702229220000,6.787,6.79,6.783,6.787,1467.0
+1702229280000,6.787,6.79,6.776,6.781,2356.3
+1702229340000,6.78,6.783,6.779,6.781,818.1
+1702229400000,6.781,6.791,6.781,6.787,1017.0
+1702229460000,6.789,6.798,6.789,6.796,584.7
+1702229520000,6.796,6.802,6.796,6.802,194.0
+1702229580000,6.803,6.803,6.797,6.797,883.9
+1702229640000,6.798,6.799,6.793,6.797,635.6
+1702229700000,6.798,6.801,6.79,6.798,3221.0
+1702229760000,6.8,6.8,6.793,6.793,480.9
+1702229820000,6.792,6.792,6.782,6.785,596.9
+1702229880000,6.785,6.79,6.783,6.788,817.5
+1702229940000,6.788,6.79,6.786,6.789,433.4
+1702230000000,6.79,6.797,6.787,6.794,691.8
+1702230060000,6.796,6.798,6.792,6.792,1900.5
+1702230120000,6.792,6.793,6.777,6.778,2193.4
+1702230180000,6.778,6.78,6.772,6.78,2082.8
+1702230240000,6.779,6.78,6.768,6.772,4085.7
+1702230300000,6.772,6.775,6.767,6.773,2701.3
+1702230360000,6.774,6.798,6.774,6.794,2330.3
+1702230420000,6.795,6.809,6.789,6.805,6324.8
+1702230480000,6.804,6.808,6.792,6.792,1673.6
+1702230540000,6.794,6.798,6.786,6.786,3037.7
+1702230600000,6.785,6.789,6.778,6.785,1815.7
+1702230660000,6.784,6.801,6.784,6.795,3291.2
+1702230720000,6.797,6.797,6.79,6.79,2160.5
+1702230780000,6.791,6.805,6.789,6.805,2430.3
+1702230840000,6.805,6.815,6.804,6.808,1142.7
+1702230900000,6.813,6.826,6.813,6.826,1525.0
+1702230960000,6.826,6.828,6.821,6.827,1738.3
+1702231020000,6.828,6.84,6.82,6.82,8857.2
+1702231080000,6.821,6.837,6.818,6.824,11557.9
+1702231140000,6.823,6.827,6.816,6.827,3030.5
+1702231200000,6.828,6.84,6.828,6.838,2391.7
+1702231260000,6.838,6.845,6.831,6.842,3204.7
+1702231320000,6.842,6.845,6.812,6.822,14399.0
+1702231380000,6.822,6.834,6.819,6.834,3286.4
+1702231440000,6.833,6.833,6.821,6.824,5443.2
+1702231500000,6.823,6.824,6.801,6.802,6585.7
+1702231560000,6.801,6.806,6.792,6.794,7186.8
+1702231620000,6.794,6.796,6.787,6.795,2484.6
+1702231680000,6.796,6.798,6.788,6.797,4392.6
+1702231740000,6.798,6.803,6.796,6.8,1382.4
+1702231800000,6.801,6.802,6.794,6.799,1505.0
+1702231860000,6.801,6.805,6.794,6.798,3940.1
+1702231920000,6.799,6.825,6.799,6.821,6700.6
+1702231980000,6.821,6.821,6.813,6.814,1286.9
+1702232040000,6.816,6.819,6.807,6.807,2198.8
+1702232100000,6.808,6.821,6.808,6.818,1952.9
+1702232160000,6.816,6.819,6.808,6.809,798.9
+1702232220000,6.81,6.828,6.81,6.826,1228.8
+1702232280000,6.826,6.832,6.822,6.824,2597.3
+1702232340000,6.823,6.824,6.817,6.822,1150.7
+1702232400000,6.82,6.823,6.819,6.823,295.2
+1702232460000,6.822,6.824,6.82,6.823,560.6
+1702232520000,6.824,6.827,6.819,6.82,1023.3
+1702232580000,6.821,6.841,6.82,6.839,2315.1
+1702232640000,6.839,6.852,6.837,6.85,7867.7
+1702232700000,6.852,6.853,6.839,6.846,4192.1
+1702232760000,6.847,6.857,6.847,6.853,2346.9
+1702232820000,6.855,6.867,6.855,6.864,6217.4
+1702232880000,6.864,6.868,6.85,6.858,7247.9
+1702232940000,6.857,6.86,6.853,6.854,2336.8
+1702233000000,6.856,6.866,6.852,6.857,4154.3
+1702233060000,6.858,6.861,6.851,6.855,3786.6
+1702233120000,6.857,6.86,6.852,6.853,1888.3
+1702233180000,6.855,6.867,6.855,6.865,2664.9
+1702233240000,6.865,6.867,6.86,6.86,1386.2
+1702233300000,6.86,6.862,6.845,6.854,5848.3
+1702233360000,6.853,6.858,6.845,6.846,2283.7
+1702233420000,6.846,6.846,6.836,6.844,1460.8
+1702233480000,6.844,6.853,6.844,6.847,1479.0
+1702233540000,6.847,6.857,6.846,6.855,4560.9
+1702233600000,6.855,6.866,6.853,6.865,5963.9
+1702233660000,6.865,6.873,6.859,6.86,5815.5
+1702233720000,6.859,6.863,6.858,6.859,1202.9
+1702233780000,6.859,6.859,6.842,6.848,4011.6
+1702233840000,6.847,6.852,6.842,6.842,2614.9
+1702233900000,6.843,6.853,6.843,6.848,6262.3
+1702233960000,6.85,6.866,6.85,6.852,10046.5
+1702234020000,6.851,6.851,6.844,6.844,1410.0
+1702234080000,6.846,6.849,6.846,6.847,1223.1
+1702234140000,6.849,6.856,6.849,6.853,1445.1
+1702234200000,6.851,6.851,6.834,6.84,3084.4
+1702234260000,6.839,6.841,6.835,6.839,715.3
+1702234320000,6.839,6.84,6.831,6.835,2930.6
+1702234380000,6.835,6.838,6.82,6.827,6143.2
+1702234440000,6.826,6.829,6.82,6.828,4283.3
+1702234500000,6.827,6.829,6.822,6.827,1966.2
+1702234560000,6.827,6.827,6.813,6.817,11111.4
+1702234620000,6.815,6.824,6.815,6.819,1947.3
+1702234680000,6.821,6.824,6.82,6.824,629.9
+1702234740000,6.824,6.826,6.821,6.822,1185.4
+1702234800000,6.821,6.825,6.814,6.814,1654.3
+1702234860000,6.813,6.824,6.813,6.824,1895.9
+1702234920000,6.824,6.834,6.823,6.825,2049.2
+1702234980000,6.825,6.831,6.825,6.831,1064.9
+1702235040000,6.832,6.835,6.828,6.83,1829.0
+1702235100000,6.83,6.842,6.828,6.842,1157.8
+1702235160000,6.842,6.842,6.832,6.836,2488.6
+1702235220000,6.834,6.834,6.822,6.824,933.0
+1702235280000,6.825,6.828,6.819,6.826,4603.3
+1702235340000,6.826,6.826,6.814,6.818,2028.9
+1702235400000,6.819,6.819,6.815,6.816,402.3
+1702235460000,6.818,6.825,6.818,6.825,401.3
+1702235520000,6.825,6.826,6.822,6.825,996.1
+1702235580000,6.826,6.826,6.822,6.824,925.8
+1702235640000,6.824,6.824,6.816,6.821,987.4
+1702235700000,6.822,6.825,6.822,6.825,434.3
+1702235760000,6.824,6.827,6.82,6.82,801.8
+1702235820000,6.819,6.819,6.805,6.814,3074.5
+1702235880000,6.814,6.818,6.814,6.814,1029.0
+1702235940000,6.817,6.821,6.817,6.821,270.4
+1702236000000,6.821,6.826,6.815,6.815,1045.0
+1702236060000,6.815,6.82,6.808,6.808,829.4
+1702236120000,6.807,6.816,6.807,6.809,1076.1
+1702236180000,6.809,6.824,6.809,6.823,1693.4
+1702236240000,6.824,6.831,6.823,6.829,5105.5
+1702236300000,6.829,6.829,6.825,6.826,941.0
+1702236360000,6.826,6.826,6.819,6.824,1069.4
+1702236420000,6.825,6.827,6.824,6.825,442.4
+1702236480000,6.825,6.832,6.825,6.827,1552.8
+1702236540000,6.829,6.829,6.825,6.825,818.8
+1702236600000,6.825,6.825,6.81,6.81,664.0
+1702236660000,6.809,6.819,6.809,6.819,755.4
+1702236720000,6.82,6.821,6.814,6.814,471.4
+1702236780000,6.814,6.819,6.813,6.819,678.6
+1702236840000,6.819,6.819,6.803,6.808,1555.0
+1702236900000,6.809,6.819,6.805,6.819,1058.1
+1702236960000,6.819,6.819,6.807,6.815,2174.5
+1702237020000,6.815,6.818,6.809,6.813,1649.7
+1702237080000,6.815,6.818,6.813,6.815,809.5
+1702237140000,6.817,6.818,6.812,6.815,663.9
+1702237200000,6.815,6.823,6.815,6.818,922.8
+1702237260000,6.817,6.825,6.815,6.825,919.1
+1702237320000,6.825,6.83,6.825,6.827,1819.5
+1702237380000,6.827,6.827,6.821,6.823,820.0
+1702237440000,6.825,6.827,6.825,6.827,46.2
+1702237500000,6.828,6.838,6.828,6.837,523.4
+1702237560000,6.837,6.84,6.83,6.838,1715.9
+1702237620000,6.838,6.843,6.83,6.838,2971.8
+1702237680000,6.838,6.838,6.832,6.832,747.0
+1702237740000,6.831,6.839,6.829,6.835,1953.9
+1702237800000,6.835,6.844,6.833,6.843,2398.1
+1702237860000,6.842,6.855,6.842,6.848,1774.2
+1702237920000,6.848,6.857,6.848,6.857,836.8
+1702237980000,6.856,6.859,6.851,6.852,3308.6
+1702238040000,6.851,6.861,6.851,6.861,2171.8
+1702238100000,6.862,6.869,6.861,6.867,2303.2
+1702238160000,6.866,6.869,6.864,6.864,1333.5
+1702238220000,6.865,6.869,6.864,6.869,1501.4
+1702238280000,6.868,6.875,6.866,6.875,778.0
+1702238340000,6.874,6.88,6.87,6.88,4448.7
+1702238400000,6.88,6.883,6.872,6.882,3442.3
+1702238460000,6.882,6.89,6.88,6.888,3338.8
+1702238520000,6.889,6.898,6.889,6.895,5555.5
+1702238580000,6.896,6.906,6.894,6.904,5230.7
+1702238640000,6.904,6.912,6.886,6.891,10989.1
+1702238700000,6.891,6.893,6.883,6.885,6530.7
+1702238760000,6.885,6.893,6.884,6.892,2075.1
+1702238820000,6.892,6.91,6.892,6.906,4620.8
+1702238880000,6.908,6.91,6.905,6.909,1163.0
+1702238940000,6.909,6.916,6.903,6.909,5001.1
+1702239000000,6.911,6.921,6.911,6.919,2857.2
+1702239060000,6.921,6.922,6.917,6.92,2779.8
+1702239120000,6.92,6.933,6.917,6.933,7172.1
+1702239180000,6.933,6.935,6.926,6.93,5450.7
+1702239240000,6.928,6.937,6.927,6.935,2375.8
+1702239300000,6.935,6.948,6.934,6.939,6622.0
+1702239360000,6.939,6.939,6.924,6.925,4543.3
+1702239420000,6.924,6.93,6.921,6.929,2147.4
+1702239480000,6.928,6.938,6.928,6.931,2574.0
+1702239540000,6.929,6.939,6.928,6.937,1294.8
+1702239600000,6.936,6.948,6.933,6.944,2657.0
+1702239660000,6.944,6.951,6.941,6.948,3255.9
+1702239720000,6.947,6.964,6.947,6.954,9165.6
+1702239780000,6.953,6.958,6.944,6.947,7793.8
+1702239840000,6.947,6.947,6.923,6.94,16191.0
+1702239900000,6.941,6.943,6.936,6.942,2989.8
+1702239960000,6.943,6.943,6.933,6.934,2542.3
+1702240020000,6.936,6.948,6.936,6.942,3911.9
+1702240080000,6.941,6.946,6.938,6.938,1718.5
+1702240140000,6.939,6.944,6.934,6.937,2269.5
+1702240200000,6.936,6.936,6.925,6.925,4638.2
+1702240260000,6.924,6.93,6.922,6.926,2109.5
+1702240320000,6.926,6.954,6.926,6.952,2322.9
+1702240380000,6.952,6.963,6.948,6.952,7104.1
+1702240440000,6.954,6.961,6.952,6.958,1072.5
+1702240500000,6.957,6.962,6.955,6.96,2914.1
+1702240560000,6.962,6.969,6.961,6.966,2858.4
+1702240620000,6.967,6.97,6.96,6.962,3336.8
+1702240680000,6.963,6.971,6.956,6.97,9210.0
+1702240740000,6.97,6.975,6.964,6.964,4345.5
+1702240800000,6.964,6.966,6.943,6.946,6180.2
+1702240860000,6.947,6.966,6.947,6.963,3678.6
+1702240920000,6.964,6.978,6.964,6.977,2590.1
+1702240980000,6.977,6.987,6.971,6.981,10350.9
+1702241040000,6.981,6.986,6.972,6.972,4287.0
+1702241100000,6.972,6.977,6.968,6.975,2839.6
+1702241160000,6.976,6.979,6.969,6.978,2265.6
+1702241220000,6.978,6.978,6.97,6.975,2297.7
+1702241280000,6.974,6.978,6.973,6.974,1491.6
+1702241340000,6.975,6.981,6.968,6.971,1907.7
+1702241400000,6.969,6.969,6.952,6.964,2993.9
+1702241460000,6.964,6.964,6.954,6.962,4293.7
+1702241520000,6.962,6.965,6.953,6.963,7976.7
+1702241580000,6.963,6.98,6.963,6.978,4461.5
+1702241640000,6.978,6.99,6.974,6.984,11699.1
+1702241700000,6.982,6.99,6.971,6.98,4818.7
+1702241760000,6.98,6.998,6.98,6.996,9517.5
+1702241820000,6.995,6.997,6.982,6.989,10470.7
+1702241880000,6.992,6.998,6.991,6.994,4873.0
+1702241940000,6.994,6.995,6.989,6.989,3061.4
+1702242000000,6.988,6.993,6.964,6.966,7773.3
+1702242060000,6.966,6.97,6.957,6.962,4677.5
+1702242120000,6.962,6.964,6.942,6.945,5158.6
+1702242180000,6.945,6.95,6.935,6.95,7588.0
+1702242240000,6.951,6.966,6.951,6.966,6452.8
+1702242300000,6.965,6.969,6.96,6.963,7419.4
+1702242360000,6.963,6.964,6.944,6.944,3815.0
+1702242420000,6.943,6.953,6.933,6.942,6899.1
+1702242480000,6.942,6.953,6.942,6.944,3067.9
+1702242540000,6.943,6.946,6.939,6.944,1907.0
+1702242600000,6.944,6.944,6.929,6.93,3976.9
+1702242660000,6.93,6.941,6.928,6.941,2991.4
+1702242720000,6.94,6.942,6.933,6.94,3831.3
+1702242780000,6.94,6.941,6.93,6.939,5316.7
+1702242840000,6.94,6.947,6.938,6.946,1787.6
+1702242900000,6.945,6.945,6.929,6.934,2645.2
+1702242960000,6.933,6.942,6.932,6.94,4645.1
+1702243020000,6.939,6.943,6.936,6.94,3052.8
+1702243080000,6.941,6.945,6.93,6.938,2589.5
+1702243140000,6.935,6.937,6.928,6.929,4283.7
+1702243200000,6.929,6.936,6.925,6.929,3661.2
+1702243260000,6.929,6.93,6.917,6.929,3334.3
+1702243320000,6.93,6.933,6.917,6.923,3182.5
+1702243380000,6.923,6.926,6.919,6.925,2565.0
+1702243440000,6.926,6.948,6.926,6.944,5945.5
+1702243500000,6.943,6.943,6.928,6.929,4219.8
+1702243560000,6.928,6.928,6.914,6.915,5833.8
+1702243620000,6.916,6.922,6.903,6.919,5545.7
+1702243680000,6.919,6.919,6.904,6.908,2985.6
+1702243740000,6.909,6.923,6.906,6.923,3136.1
+1702243800000,6.922,6.928,6.916,6.928,2251.7
+1702243860000,6.929,6.932,6.915,6.917,4305.7
+1702243920000,6.915,6.915,6.894,6.896,4591.9
+1702243980000,6.897,6.903,6.894,6.902,3843.4
+1702244040000,6.904,6.912,6.901,6.911,2041.4
+1702244100000,6.912,6.912,6.905,6.911,2078.6
+1702244160000,6.911,6.917,6.909,6.917,4953.2
+1702244220000,6.918,6.918,6.912,6.912,966.9
+1702244280000,6.912,6.913,6.902,6.904,1715.2
+1702244340000,6.905,6.907,6.901,6.902,983.6
+1702244400000,6.902,6.902,6.898,6.898,1147.4
+1702244460000,6.899,6.902,6.882,6.895,4400.7
+1702244520000,6.895,6.898,6.888,6.898,1744.8
+1702244580000,6.898,6.899,6.891,6.898,3661.6
+1702244640000,6.899,6.903,6.899,6.901,498.5
+1702244700000,6.901,6.908,6.9,6.905,1388.7
+1702244760000,6.906,6.911,6.899,6.904,3934.4
+1702244820000,6.904,6.905,6.891,6.891,2144.8
+1702244880000,6.89,6.893,6.887,6.892,1894.5
+1702244940000,6.895,6.897,6.89,6.896,1410.3
+1702245000000,6.895,6.897,6.867,6.879,21053.5
+1702245060000,6.88,6.888,6.88,6.887,3186.7
+1702245120000,6.888,6.89,6.886,6.889,1053.3
+1702245180000,6.889,6.897,6.889,6.897,1959.4
+1702245240000,6.898,6.9,6.888,6.888,2576.2
+1702245300000,6.888,6.89,6.882,6.889,2795.9
+1702245360000,6.889,6.891,6.885,6.885,3014.5
+1702245420000,6.886,6.893,6.886,6.888,2238.2
+1702245480000,6.889,6.89,6.881,6.889,2771.5
+1702245540000,6.89,6.89,6.875,6.875,1101.6
+1702245600000,6.876,6.885,6.876,6.883,3016.7
+1702245660000,6.883,6.885,6.855,6.867,11336.4
+1702245720000,6.868,6.882,6.868,6.882,3345.5
+1702245780000,6.883,6.888,6.882,6.885,2411.7
+1702245840000,6.886,6.891,6.883,6.89,3296.1
+1702245900000,6.89,6.899,6.887,6.899,2479.3
+1702245960000,6.9,6.909,6.899,6.907,4607.4
+1702246020000,6.906,6.906,6.899,6.903,2947.8
+1702246080000,6.903,6.903,6.894,6.894,1153.3
+1702246140000,6.893,6.906,6.893,6.905,3600.8
+1702246200000,6.905,6.905,6.895,6.9,1501.4
+1702246260000,6.902,6.904,6.902,6.904,1017.1
+1702246320000,6.904,6.912,6.904,6.91,2148.6
+1702246380000,6.91,6.912,6.908,6.91,1123.1
+1702246440000,6.911,6.914,6.908,6.909,1555.9
+1702246500000,6.908,6.908,6.901,6.903,1961.3
+1702246560000,6.902,6.904,6.899,6.9,1441.0
+1702246620000,6.899,6.906,6.898,6.906,1148.6
+1702246680000,6.906,6.906,6.899,6.901,964.9
+1702246740000,6.9,6.904,6.899,6.904,948.9
+1702246800000,6.903,6.903,6.897,6.899,944.6
+1702246860000,6.9,6.906,6.9,6.905,628.3
+1702246920000,6.906,6.906,6.903,6.905,383.0
+1702246980000,6.904,6.91,6.902,6.91,816.4
+1702247040000,6.91,6.912,6.909,6.91,1286.4
+1702247100000,6.911,6.917,6.91,6.912,5231.2
+1702247160000,6.912,6.914,6.911,6.913,1293.9
+1702247220000,6.914,6.917,6.914,6.916,2578.5
+1702247280000,6.916,6.917,6.913,6.913,1891.4
+1702247340000,6.914,6.916,6.914,6.915,794.9
+1702247400000,6.916,6.918,6.913,6.916,1789.6
+1702247460000,6.915,6.915,6.894,6.894,7127.7
+1702247520000,6.895,6.895,6.888,6.892,2605.2
+1702247580000,6.893,6.893,6.892,6.893,106.5
+1702247640000,6.892,6.892,6.88,6.884,1954.0
+1702247700000,6.884,6.888,6.88,6.888,2654.9
+1702247760000,6.888,6.892,6.88,6.886,5583.9
+1702247820000,6.887,6.888,6.882,6.883,1657.3
+1702247880000,6.882,6.886,6.88,6.882,2933.2
+1702247940000,6.883,6.884,6.881,6.883,558.0
+1702248000000,6.883,6.886,6.882,6.885,333.9
+1702248060000,6.884,6.886,6.884,6.885,301.4
+1702248120000,6.885,6.885,6.883,6.884,436.3
+1702248180000,6.885,6.885,6.885,6.885,436.9
+1702248240000,6.885,6.887,6.884,6.884,540.4
+1702248300000,6.883,6.885,6.881,6.885,706.8
+1702248360000,6.883,6.885,6.883,6.885,467.1
+1702248420000,6.886,6.888,6.884,6.887,966.3
+1702248480000,6.888,6.889,6.887,6.887,559.0
+1702248540000,6.888,6.888,6.886,6.888,2400.7
+1702248600000,6.888,6.889,6.888,6.888,217.2
+1702248660000,6.888,6.89,6.888,6.89,852.0
+1702248720000,6.891,6.891,6.89,6.891,39.7
+1702248780000,6.891,6.895,6.891,6.891,3286.4
+1702248840000,6.892,6.902,6.892,6.9,9948.2
+1702248900000,6.9,6.902,6.9,6.902,393.7
+1702248960000,6.901,6.903,6.9,6.903,1508.2
+1702249020000,6.904,6.91,6.904,6.909,1282.4
+1702249080000,6.91,6.911,6.91,6.91,631.6
+1702249140000,6.911,6.911,6.911,6.911,125.2
+1702249200000,6.911,6.919,6.911,6.919,5057.0
+1702249260000,6.919,6.932,6.919,6.925,6880.5
+1702249320000,6.926,6.926,6.921,6.922,3061.2
+1702249380000,6.923,6.925,6.922,6.923,2478.1
+1702249440000,6.923,6.927,6.922,6.923,2022.0
+1702249500000,6.924,6.928,6.923,6.923,4134.8
+1702249560000,6.923,6.924,6.911,6.911,3839.8
+1702249620000,6.912,6.914,6.912,6.913,471.4
+1702249680000,6.913,6.914,6.911,6.912,567.4
+1702249740000,6.911,6.911,6.907,6.908,1083.8
+1702249800000,6.908,6.908,6.905,6.905,561.4
+1702249860000,6.905,6.905,6.9,6.9,1681.7
+1702249920000,6.9,6.901,6.894,6.894,2060.3
+1702249980000,6.894,6.894,6.892,6.892,324.2
+1702250040000,6.892,6.893,6.884,6.884,1149.7
+1702250100000,6.883,6.884,6.869,6.872,3333.8
+1702250160000,6.872,6.872,6.867,6.867,1584.0
+1702250220000,6.867,6.868,6.85,6.85,4118.5
+1702250280000,6.85,6.853,6.83,6.848,12903.1
+1702250340000,6.847,6.852,6.837,6.851,8593.6
+1702250400000,6.852,6.866,6.852,6.861,4455.6
+1702250460000,6.86,6.86,6.847,6.853,4652.1
+1702250520000,6.853,6.854,6.842,6.845,2688.4
+1702250580000,6.846,6.86,6.846,6.86,1296.2
+1702250640000,6.861,6.878,6.861,6.878,1905.0
+1702250700000,6.878,6.893,6.878,6.893,4071.3
+1702250760000,6.893,6.9,6.893,6.9,2026.4
+1702250820000,6.9,6.903,6.893,6.893,6169.6
+1702250880000,6.894,6.895,6.883,6.884,2262.8
+1702250940000,6.884,6.888,6.878,6.883,4654.7
+1702251000000,6.885,6.889,6.872,6.889,3623.7
+1702251060000,6.889,6.89,6.88,6.884,2068.2
+1702251120000,6.883,6.883,6.867,6.867,2180.1
+1702251180000,6.866,6.88,6.866,6.875,4086.2
+1702251240000,6.876,6.885,6.865,6.868,7840.4
+1702251300000,6.866,6.881,6.865,6.872,4007.0
+1702251360000,6.873,6.878,6.868,6.87,3333.4
+1702251420000,6.869,6.88,6.869,6.875,1594.6
+1702251480000,6.876,6.879,6.868,6.87,833.9
+1702251540000,6.872,6.877,6.871,6.876,811.7
+1702251600000,6.877,6.884,6.877,6.884,975.1
+1702251660000,6.884,6.89,6.884,6.886,698.1
+1702251720000,6.887,6.888,6.882,6.888,1007.4
+1702251780000,6.889,6.893,6.885,6.888,953.5
+1702251840000,6.888,6.888,6.877,6.877,936.1
+1702251900000,6.877,6.879,6.862,6.868,2196.6
+1702251960000,6.867,6.881,6.867,6.881,1700.6
+1702252020000,6.884,6.894,6.884,6.893,1952.0
+1702252080000,6.894,6.894,6.884,6.89,3108.7
+1702252140000,6.89,6.89,6.884,6.889,1247.4
+1702252200000,6.889,6.893,6.884,6.889,1186.1
+1702252260000,6.89,6.898,6.89,6.895,1309.8
+1702252320000,6.895,6.896,6.889,6.895,2670.1
+1702252380000,6.893,6.899,6.893,6.899,2317.8
+1702252440000,6.9,6.91,6.899,6.904,7797.9
+1702252500000,6.902,6.905,6.895,6.895,3047.7
+1702252560000,6.895,6.895,6.886,6.889,1826.1
+1702252620000,6.89,6.904,6.89,6.904,1221.7
+1702252680000,6.904,6.907,6.902,6.906,1907.9
+1702252740000,6.905,6.916,6.905,6.914,1713.3
+1702252800000,6.914,6.923,6.91,6.916,3663.6
+1702252860000,6.915,6.915,6.901,6.91,1811.9
+1702252920000,6.909,6.91,6.903,6.91,1257.7
+1702252980000,6.909,6.912,6.908,6.91,2080.9
+1702253040000,6.91,6.921,6.91,6.915,1655.2
+1702253100000,6.913,6.917,6.911,6.917,1402.5
+1702253160000,6.919,6.925,6.912,6.917,1678.3
+1702253220000,6.917,6.925,6.916,6.924,1014.6
+1702253280000,6.924,6.929,6.916,6.919,3419.9
+1702253340000,6.921,6.924,6.92,6.922,986.7
+1702253400000,6.921,6.921,6.882,6.887,10684.0
+1702253460000,6.889,6.897,6.876,6.88,3998.2
+1702253520000,6.88,6.886,6.876,6.876,2886.2
+1702253580000,6.876,6.889,6.876,6.885,2005.4
+1702253640000,6.885,6.885,6.876,6.883,3317.3
+1702253700000,6.883,6.89,6.874,6.874,3274.4
+1702253760000,6.874,6.888,6.874,6.885,2236.4
+1702253820000,6.886,6.886,6.873,6.873,3476.2
+1702253880000,6.873,6.882,6.872,6.882,959.6
+1702253940000,6.883,6.894,6.876,6.881,16543.9
+1702254000000,6.882,6.89,6.877,6.89,2248.3
+1702254060000,6.891,6.896,6.888,6.893,1446.4
+1702254120000,6.893,6.894,6.888,6.888,1419.6
+1702254180000,6.887,6.887,6.875,6.88,1468.9
+1702254240000,6.88,6.898,6.88,6.896,5382.1
+1702254300000,6.896,6.914,6.895,6.913,4415.5
+1702254360000,6.913,6.932,6.912,6.929,4652.6
+1702254420000,6.929,6.938,6.928,6.93,7449.6
+1702254480000,6.93,6.93,6.916,6.916,5427.0
+1702254540000,6.915,6.928,6.914,6.923,4456.9
+1702254600000,6.924,6.94,6.921,6.927,5685.5
+1702254660000,6.928,6.94,6.928,6.937,4439.8
+1702254720000,6.938,6.94,6.933,6.94,7744.0
+1702254780000,6.941,6.946,6.938,6.945,4048.9
+1702254840000,6.944,6.949,6.941,6.944,1105.3
+1702254900000,6.944,6.944,6.917,6.921,6269.7
+1702254960000,6.923,6.943,6.923,6.925,2992.9
+1702255020000,6.925,6.932,6.919,6.919,1199.0
+1702255080000,6.92,6.92,6.904,6.916,3324.6
+1702255140000,6.914,6.92,6.899,6.918,3331.6
+1702255200000,6.918,6.918,6.903,6.903,1429.4
+1702255260000,6.904,6.911,6.886,6.896,5213.2
+1702255320000,6.895,6.895,6.872,6.874,1906.5
+1702255380000,6.875,6.879,6.866,6.868,4522.1
+1702255440000,6.871,6.873,6.858,6.872,2927.7
+1702255500000,6.872,6.872,6.866,6.866,743.7
+1702255560000,6.867,6.873,6.854,6.871,3403.2
+1702255620000,6.872,6.892,6.87,6.891,3345.6
+1702255680000,6.89,6.905,6.883,6.9,5359.4
+1702255740000,6.901,6.907,6.901,6.905,1269.4
+1702255800000,6.906,6.906,6.872,6.872,4021.2
+1702255860000,6.875,6.877,6.862,6.873,4261.3
+1702255920000,6.874,6.881,6.866,6.868,2126.0
+1702255980000,6.873,6.874,6.868,6.871,659.3
+1702256040000,6.87,6.871,6.861,6.863,2035.2
+1702256100000,6.863,6.863,6.854,6.854,1247.4
+1702256160000,6.854,6.858,6.851,6.855,3023.0
+1702256220000,6.854,6.854,6.844,6.851,3835.1
+1702256280000,6.852,6.858,6.85,6.851,2183.5
+1702256340000,6.852,6.864,6.851,6.859,3055.2
+1702256400000,6.858,6.863,6.845,6.854,3822.2
+1702256460000,6.853,6.855,6.8,6.821,23254.5
+1702256520000,6.822,6.831,6.806,6.807,6777.7
+1702256580000,6.807,6.814,6.774,6.793,24253.6
+1702256640000,6.792,6.808,6.783,6.793,11302.3
+1702256700000,6.794,6.798,6.771,6.782,12118.0
+1702256760000,6.782,6.803,6.78,6.796,4667.4
+1702256820000,6.798,6.798,6.773,6.777,4474.9
+1702256880000,6.778,6.78,6.7,6.746,54922.6
+1702256940000,6.746,6.75,6.672,6.698,54991.5
+1702257000000,6.699,6.738,6.689,6.73,21180.1
+1702257060000,6.732,6.753,6.718,6.75,10793.0
+1702257120000,6.75,6.762,6.745,6.758,4283.7
+1702257180000,6.758,6.772,6.758,6.772,3364.2
+1702257240000,6.772,6.777,6.768,6.77,3078.0
+1702257300000,6.772,6.777,6.756,6.763,8011.0
+1702257360000,6.763,6.785,6.763,6.778,4508.8
+1702257420000,6.779,6.781,6.766,6.774,2841.1
+1702257480000,6.775,6.788,6.773,6.781,4235.6
+1702257540000,6.784,6.789,6.774,6.784,2447.0
+1702257600000,6.785,6.787,6.768,6.768,3104.9
+1702257660000,6.77,6.784,6.769,6.778,4163.9
+1702257720000,6.782,6.784,6.776,6.781,4499.9
+1702257780000,6.781,6.791,6.78,6.791,2888.1
+1702257840000,6.792,6.799,6.792,6.795,3006.1
+1702257900000,6.795,6.795,6.774,6.776,3752.0
+1702257960000,6.776,6.795,6.776,6.792,4268.7
+1702258020000,6.792,6.8,6.792,6.795,6072.8
+1702258080000,6.793,6.793,6.785,6.789,1075.9
+1702258140000,6.788,6.793,6.785,6.787,1470.2
+1702258200000,6.787,6.798,6.787,6.794,2397.9
+1702258260000,6.795,6.805,6.793,6.805,1618.9
+1702258320000,6.805,6.808,6.804,6.808,861.7
+1702258380000,6.808,6.813,6.804,6.804,1705.5
+1702258440000,6.804,6.805,6.793,6.793,1565.3
+1702258500000,6.792,6.792,6.771,6.774,2303.6
+1702258560000,6.775,6.782,6.769,6.773,2432.6
+1702258620000,6.774,6.786,6.772,6.786,1463.6
+1702258680000,6.784,6.801,6.784,6.8,2314.2
+1702258740000,6.801,6.813,6.799,6.808,1721.1
+1702258800000,6.809,6.815,6.808,6.815,2311.8
+1702258860000,6.814,6.817,6.807,6.812,3383.1
+1702258920000,6.813,6.815,6.798,6.8,3177.3
+1702258980000,6.799,6.799,6.781,6.796,2066.7
+1702259040000,6.796,6.813,6.787,6.809,1939.0
+1702259100000,6.809,6.814,6.804,6.806,2988.7
+1702259160000,6.807,6.808,6.792,6.793,2362.8
+1702259220000,6.794,6.805,6.792,6.803,1516.9
+1702259280000,6.802,6.802,6.792,6.792,1320.7
+1702259340000,6.792,6.802,6.792,6.802,1572.6
+1702259400000,6.803,6.809,6.802,6.804,1030.8
+1702259460000,6.802,6.807,6.798,6.798,1691.1
+1702259520000,6.799,6.8,6.788,6.795,6592.1
+1702259580000,6.795,6.809,6.793,6.809,1252.8
+1702259640000,6.809,6.816,6.804,6.812,2852.3
+1702259700000,6.812,6.813,6.803,6.804,2732.2
+1702259760000,6.804,6.813,6.804,6.813,2012.5
+1702259820000,6.813,6.814,6.797,6.8,1747.3
+1702259880000,6.799,6.811,6.799,6.808,1309.7
+1702259940000,6.808,6.811,6.803,6.804,1593.1
+1702260000000,6.803,6.805,6.793,6.803,3097.9
+1702260060000,6.803,6.806,6.797,6.806,1236.5
+1702260120000,6.806,6.806,6.782,6.784,1669.7
+1702260180000,6.783,6.788,6.775,6.778,2199.9
+1702260240000,6.779,6.781,6.743,6.761,9992.1
+1702260300000,6.759,6.768,6.739,6.753,13392.2
+1702260360000,6.754,6.765,6.723,6.733,13720.5
+1702260420000,6.734,6.734,6.662,6.678,57190.1
+1702260480000,6.68,6.706,6.659,6.703,21416.9
+1702260540000,6.704,6.713,6.68,6.699,10005.5
+1702260600000,6.697,6.703,6.62,6.657,39935.1
+1702260660000,6.657,6.661,6.53,6.537,79834.4
+1702260720000,6.533,6.535,5.98,5.989,414174.4
+1702260780000,5.984,5.992,5.545,5.838,270929.5
+1702260840000,5.842,6.086,5.832,6.071,144154.7
+1702260900000,6.07,6.14,6.066,6.14,58490.9
+1702260960000,6.138,6.148,6.089,6.123,90284.1
+1702261020000,6.124,6.172,6.113,6.164,64351.7
+1702261080000,6.165,6.196,6.145,6.192,53695.3
+1702261140000,6.195,6.245,6.182,6.233,51078.5
+1702261200000,6.233,6.247,6.216,6.22,48608.2
+1702261260000,6.217,6.251,6.21,6.241,40693.0
+1702261320000,6.241,6.262,6.235,6.248,26184.8
+1702261380000,6.248,6.265,6.234,6.259,20046.4
+1702261440000,6.261,6.279,6.232,6.244,32306.2
+1702261500000,6.243,6.256,6.212,6.228,38189.8
+1702261560000,6.227,6.231,6.172,6.177,66380.5
+1702261620000,6.18,6.246,6.173,6.244,29432.6
+1702261680000,6.244,6.261,6.224,6.243,13905.2
+1702261740000,6.248,6.261,6.237,6.244,15004.5
+1702261800000,6.247,6.259,6.231,6.251,14336.8
+1702261860000,6.251,6.253,6.225,6.231,15928.2
+1702261920000,6.231,6.238,6.216,6.218,13168.8
+1702261980000,6.219,6.267,6.215,6.252,32830.1
+1702262040000,6.251,6.256,6.243,6.253,9209.1
+1702262100000,6.251,6.273,6.243,6.248,18466.7
+1702262160000,6.247,6.265,6.231,6.232,17570.2
+1702262220000,6.233,6.243,6.215,6.229,18602.2
+1702262280000,6.23,6.231,6.208,6.208,10316.1
+1702262340000,6.207,6.237,6.193,6.222,18804.4
+1702262400000,6.224,6.233,6.192,6.192,13644.7
+1702262460000,6.194,6.202,6.159,6.16,17691.5
+1702262520000,6.163,6.184,6.148,6.151,17721.5
+1702262580000,6.152,6.158,6.101,6.145,26401.4
+1702262640000,6.145,6.165,6.138,6.162,13390.2
+1702262700000,6.162,6.2,6.161,6.171,15785.7
+1702262760000,6.17,6.174,6.136,6.14,16577.5
+1702262820000,6.141,6.147,6.11,6.121,13547.6
+1702262880000,6.121,6.167,6.121,6.141,13378.7
+1702262940000,6.142,6.158,6.135,6.144,11608.5
+1702263000000,6.144,6.195,6.138,6.189,11506.3
+1702263060000,6.189,6.225,6.176,6.221,19433.3
+1702263120000,6.223,6.238,6.143,6.208,56147.5
+1702263180000,6.209,6.22,6.2,6.219,9089.4
+1702263240000,6.218,6.227,6.213,6.223,5436.1
+1702263300000,6.223,6.234,6.214,6.218,8274.8
+1702263360000,6.218,6.218,6.19,6.19,4893.3
+1702263420000,6.189,6.19,6.174,6.183,8060.2
+1702263480000,6.182,6.194,6.179,6.185,6691.9
+1702263540000,6.185,6.212,6.184,6.205,5898.3
+1702263600000,6.205,6.234,6.192,6.232,9784.2
+1702263660000,6.233,6.238,6.199,6.216,16302.1
+1702263720000,6.215,6.228,6.207,6.222,8305.4
+1702263780000,6.219,6.247,6.217,6.241,6109.5
+1702263840000,6.239,6.245,6.227,6.236,8103.9
+1702263900000,6.237,6.264,6.228,6.264,7326.1
+1702263960000,6.263,6.273,6.253,6.271,7696.5
+1702264020000,6.272,6.294,6.272,6.283,25560.1
+1702264080000,6.282,6.297,6.28,6.294,15404.5
+1702264140000,6.294,6.297,6.287,6.293,7627.8
+1702264200000,6.293,6.297,6.287,6.293,7676.1
+1702264260000,6.293,6.299,6.291,6.297,13509.0
+1702264320000,6.297,6.301,6.291,6.299,8238.2
+1702264380000,6.298,6.305,6.296,6.298,16784.0
+1702264440000,6.299,6.313,6.297,6.308,18010.8
+1702264500000,6.307,6.309,6.293,6.297,16466.5
+1702264560000,6.298,6.315,6.291,6.315,6967.7
+1702264620000,6.315,6.316,6.301,6.301,6519.5
+1702264680000,6.304,6.31,6.302,6.309,4460.5
+1702264740000,6.308,6.312,6.3,6.3,4401.5
+1702264800000,6.3,6.314,6.291,6.307,12482.4
+1702264860000,6.307,6.318,6.305,6.315,7821.9
+1702264920000,6.315,6.321,6.307,6.31,5108.3
+1702264980000,6.31,6.324,6.31,6.315,3636.2
+1702265040000,6.315,6.322,6.309,6.31,5923.4
+1702265100000,6.309,6.341,6.307,6.337,8665.5
+1702265160000,6.337,6.345,6.335,6.344,3699.0
+1702265220000,6.345,6.357,6.342,6.354,7205.9
+1702265280000,6.354,6.361,6.351,6.358,6987.4
+1702265340000,6.357,6.362,6.353,6.36,5180.2
+1702265400000,6.359,6.369,6.354,6.368,8250.0
+1702265460000,6.368,6.369,6.353,6.353,7434.5
+1702265520000,6.353,6.376,6.346,6.376,13142.3
+1702265580000,6.375,6.414,6.365,6.4,37235.0
+1702265640000,6.4,6.418,6.399,6.411,7223.2
+1702265700000,6.41,6.41,6.403,6.405,8547.9
+1702265760000,6.405,6.405,6.391,6.399,9010.7
+1702265820000,6.396,6.414,6.393,6.412,5323.8
+1702265880000,6.412,6.427,6.411,6.427,4186.1
+1702265940000,6.428,6.432,6.416,6.419,8606.8
+1702266000000,6.418,6.422,6.401,6.41,8803.5
+1702266060000,6.41,6.423,6.41,6.423,1729.6
+1702266120000,6.422,6.422,6.409,6.411,2141.0
+1702266180000,6.409,6.42,6.408,6.411,4552.4
+1702266240000,6.412,6.417,6.406,6.407,2230.2
+1702266300000,6.406,6.406,6.378,6.378,7396.1
+1702266360000,6.378,6.41,6.371,6.399,19459.2
+1702266420000,6.398,6.407,6.381,6.39,7662.6
+1702266480000,6.39,6.401,6.383,6.387,4854.9
+1702266540000,6.388,6.4,6.383,6.387,3335.7
+1702266600000,6.387,6.393,6.376,6.385,5944.5
+1702266660000,6.385,6.396,6.368,6.368,5867.4
+1702266720000,6.37,6.381,6.359,6.365,6526.7
+1702266780000,6.366,6.376,6.364,6.369,3910.6
+1702266840000,6.369,6.379,6.363,6.378,2865.2
+1702266900000,6.379,6.392,6.373,6.384,5497.3
+1702266960000,6.383,6.39,6.375,6.382,4201.5
+1702267020000,6.382,6.386,6.369,6.37,3039.2
+1702267080000,6.372,6.376,6.359,6.368,4609.5
+1702267140000,6.369,6.372,6.356,6.36,2451.1
+1702267200000,6.36,6.361,6.333,6.342,10159.7
+1702267260000,6.342,6.356,6.33,6.34,11514.6
+1702267320000,6.341,6.363,6.334,6.354,5376.7
+1702267380000,6.357,6.357,6.336,6.353,4660.0
+1702267440000,6.353,6.354,6.339,6.348,3349.1
+1702267500000,6.349,6.353,6.344,6.349,2027.0
+1702267560000,6.348,6.362,6.345,6.359,3594.0
+1702267620000,6.362,6.368,6.356,6.363,5168.4
+1702267680000,6.364,6.367,6.362,6.365,2476.3
+1702267740000,6.365,6.371,6.351,6.363,6992.9
+1702267800000,6.362,6.368,6.351,6.356,5330.3
+1702267860000,6.356,6.356,6.342,6.348,4239.8
+1702267920000,6.348,6.35,6.342,6.346,1745.2
+1702267980000,6.345,6.346,6.336,6.338,2558.3
+1702268040000,6.338,6.353,6.337,6.349,2125.4
+1702268100000,6.35,6.369,6.35,6.365,2682.2
+1702268160000,6.365,6.373,6.352,6.37,3255.2
+1702268220000,6.368,6.372,6.357,6.358,6686.2
+1702268280000,6.359,6.367,6.355,6.364,1869.9
+1702268340000,6.364,6.37,6.36,6.362,1755.7
+1702268400000,6.363,6.366,6.354,6.358,1704.2
+1702268460000,6.361,6.361,6.333,6.344,2658.6
+1702268520000,6.345,6.36,6.324,6.328,12963.0
+1702268580000,6.328,6.336,6.321,6.331,8340.4
+1702268640000,6.33,6.331,6.313,6.314,8029.4
+1702268700000,6.318,6.332,6.317,6.331,3191.2
+1702268760000,6.332,6.334,6.301,6.304,6790.9
+1702268820000,6.304,6.31,6.279,6.299,13993.5
+1702268880000,6.301,6.318,6.301,6.316,3912.8
+1702268940000,6.317,6.34,6.313,6.339,9462.0
+1702269000000,6.34,6.344,6.3,6.318,9424.5
+1702269060000,6.316,6.329,6.31,6.313,7659.6
+1702269120000,6.313,6.313,6.292,6.309,8850.5
+1702269180000,6.309,6.315,6.3,6.305,3171.6
+1702269240000,6.306,6.325,6.301,6.313,10222.8
+1702269300000,6.311,6.311,6.289,6.301,6792.7
+1702269360000,6.301,6.317,6.299,6.309,2157.1
+1702269420000,6.313,6.313,6.3,6.301,2241.4
+1702269480000,6.3,6.307,6.292,6.296,2661.3
+1702269540000,6.297,6.299,6.282,6.289,2627.3
+1702269600000,6.288,6.301,6.284,6.294,1518.6
+1702269660000,6.295,6.339,6.295,6.32,5864.2
+1702269720000,6.32,6.321,6.306,6.308,5300.6
+1702269780000,6.307,6.313,6.297,6.302,3572.8
+1702269840000,6.301,6.301,6.289,6.292,2056.5
+1702269900000,6.291,6.298,6.287,6.291,2526.1
+1702269960000,6.292,6.306,6.292,6.306,1904.3
+1702270020000,6.305,6.317,6.3,6.311,4712.5
+1702270080000,6.312,6.314,6.304,6.311,1825.3
+1702270140000,6.311,6.323,6.31,6.321,1986.9
+1702270200000,6.323,6.326,6.307,6.322,5009.0
+1702270260000,6.321,6.326,6.318,6.325,1138.6
+1702270320000,6.326,6.354,6.32,6.347,13610.5
+1702270380000,6.347,6.364,6.347,6.363,4251.2
+1702270440000,6.364,6.37,6.362,6.37,4556.6
+1702270500000,6.371,6.371,6.347,6.35,4693.6
+1702270560000,6.351,6.359,6.349,6.356,2585.0
+1702270620000,6.356,6.357,6.349,6.352,2958.7
+1702270680000,6.356,6.364,6.354,6.359,1441.0
+1702270740000,6.359,6.363,6.354,6.358,2356.0
+1702270800000,6.354,6.367,6.35,6.351,2449.9
+1702270860000,6.351,6.362,6.348,6.354,2505.5
+1702270920000,6.352,6.353,6.347,6.352,819.4
+1702270980000,6.351,6.37,6.35,6.37,17316.3
+1702271040000,6.369,6.386,6.366,6.382,4868.7
+1702271100000,6.383,6.383,6.371,6.375,2851.3
+1702271160000,6.376,6.386,6.374,6.386,1594.3
+1702271220000,6.384,6.385,6.376,6.38,2191.2
+1702271280000,6.381,6.386,6.379,6.381,1987.1
+1702271340000,6.383,6.389,6.379,6.388,1957.9
+1702271400000,6.387,6.388,6.382,6.384,1189.7
+1702271460000,6.383,6.391,6.379,6.39,4481.2
+1702271520000,6.388,6.4,6.388,6.398,3265.6
+1702271580000,6.399,6.41,6.392,6.409,5985.3
+1702271640000,6.409,6.409,6.402,6.402,1593.0
+1702271700000,6.403,6.412,6.394,6.395,4383.7
+1702271760000,6.396,6.413,6.393,6.407,2503.7
+1702271820000,6.408,6.415,6.401,6.407,5301.9
+1702271880000,6.407,6.419,6.407,6.409,2966.7
+1702271940000,6.408,6.41,6.4,6.402,2553.9
+1702272000000,6.401,6.401,6.388,6.39,3239.2
+1702272060000,6.391,6.398,6.384,6.387,4385.5
+1702272120000,6.388,6.391,6.379,6.381,4270.1
+1702272180000,6.382,6.389,6.378,6.38,2983.7
+1702272240000,6.38,6.382,6.354,6.365,9216.3
+1702272300000,6.366,6.368,6.351,6.364,6632.0
+1702272360000,6.364,6.372,6.353,6.358,3143.7
+1702272420000,6.358,6.358,6.34,6.34,6297.5
+1702272480000,6.341,6.348,6.322,6.323,3604.7
+1702272540000,6.324,6.334,6.321,6.331,2995.1
+1702272600000,6.332,6.367,6.328,6.353,4870.5
+1702272660000,6.354,6.361,6.342,6.352,5123.4
+1702272720000,6.351,6.351,6.329,6.334,5535.5
+1702272780000,6.336,6.35,6.336,6.349,2445.5
+1702272840000,6.349,6.349,6.342,6.346,1417.6
+1702272900000,6.345,6.36,6.344,6.358,2412.1
+1702272960000,6.358,6.359,6.336,6.344,5433.9
+1702273020000,6.343,6.357,6.325,6.333,7262.9
+1702273080000,6.331,6.333,6.304,6.317,14968.8
+1702273140000,6.315,6.319,6.31,6.319,2300.9
+1702273200000,6.317,6.324,6.308,6.31,3318.2
+1702273260000,6.31,6.334,6.307,6.325,4286.3
+1702273320000,6.324,6.33,6.304,6.308,4190.2
+1702273380000,6.309,6.326,6.308,6.314,4134.8
+1702273440000,6.315,6.326,6.31,6.321,4614.5
+1702273500000,6.322,6.346,6.32,6.33,5717.1
+1702273560000,6.327,6.343,6.308,6.308,4428.3
+1702273620000,6.31,6.344,6.307,6.338,7256.4
+1702273680000,6.337,6.342,6.315,6.33,4581.0
+1702273740000,6.328,6.357,6.327,6.357,3237.4
+1702273800000,6.356,6.365,6.348,6.363,3178.3
+1702273860000,6.363,6.366,6.353,6.364,2234.8
+1702273920000,6.363,6.372,6.359,6.359,2014.7
+1702273980000,6.36,6.367,6.349,6.353,3032.8
+1702274040000,6.353,6.356,6.347,6.35,3598.0
+1702274100000,6.35,6.358,6.343,6.358,4704.6
+1702274160000,6.358,6.358,6.349,6.353,2050.8
+1702274220000,6.353,6.356,6.346,6.352,1733.0
+1702274280000,6.351,6.373,6.351,6.371,2971.0
+1702274340000,6.372,6.38,6.369,6.374,5227.7
+1702274400000,6.375,6.378,6.353,6.353,3179.7
+1702274460000,6.352,6.356,6.343,6.343,3891.3
+1702274520000,6.341,6.346,6.331,6.336,3840.2
+1702274580000,6.337,6.356,6.337,6.353,1379.1
+1702274640000,6.353,6.37,6.35,6.366,3213.5
+1702274700000,6.365,6.367,6.352,6.357,3164.7
+1702274760000,6.356,6.356,6.346,6.346,2333.0
+1702274820000,6.347,6.347,6.34,6.34,1489.1
+1702274880000,6.34,6.344,6.337,6.343,2002.5
+1702274940000,6.342,6.345,6.338,6.341,770.4
+1702275000000,6.339,6.344,6.333,6.338,1744.3
+1702275060000,6.338,6.346,6.338,6.338,1550.5
+1702275120000,6.337,6.34,6.333,6.335,1611.4
+1702275180000,6.333,6.343,6.328,6.34,2186.5
+1702275240000,6.34,6.342,6.335,6.336,926.1
+1702275300000,6.336,6.337,6.326,6.336,2536.6
+1702275360000,6.337,6.349,6.336,6.336,2160.8
+1702275420000,6.335,6.335,6.323,6.323,2545.6
+1702275480000,6.323,6.323,6.304,6.306,4562.3
+1702275540000,6.307,6.313,6.306,6.309,3827.4
+1702275600000,6.309,6.313,6.304,6.309,1115.9
+1702275660000,6.308,6.309,6.3,6.304,3022.3
+1702275720000,6.301,6.313,6.264,6.298,26458.8
+1702275780000,6.296,6.299,6.271,6.282,10524.1
+1702275840000,6.283,6.305,6.276,6.304,5261.6
+1702275900000,6.303,6.303,6.275,6.282,8145.2
+1702275960000,6.282,6.289,6.264,6.27,2699.0
+1702276020000,6.269,6.275,6.258,6.263,6825.3
+1702276080000,6.263,6.28,6.253,6.278,8351.9
+1702276140000,6.277,6.299,6.276,6.297,3418.0
+1702276200000,6.299,6.304,6.29,6.301,3762.4
+1702276260000,6.302,6.302,6.273,6.277,3082.6
+1702276320000,6.275,6.288,6.269,6.275,7303.0
+1702276380000,6.276,6.303,6.276,6.303,8317.7
+1702276440000,6.304,6.317,6.3,6.309,10182.4
+1702276500000,6.311,6.316,6.302,6.312,4892.4
+1702276560000,6.313,6.316,6.283,6.283,28897.7
+1702276620000,6.284,6.311,6.275,6.292,26726.6
+1702276680000,6.291,6.295,6.256,6.274,14788.5
+1702276740000,6.276,6.292,6.271,6.289,12366.2
+1702276800000,6.289,6.305,6.259,6.264,11430.8
+1702276860000,6.263,6.307,6.251,6.298,11841.5
+1702276920000,6.298,6.332,6.293,6.322,13302.4
+1702276980000,6.322,6.355,6.321,6.332,15086.5
+1702277040000,6.331,6.331,6.297,6.302,15324.3
+1702277100000,6.303,6.334,6.294,6.328,13999.9
+1702277160000,6.328,6.346,6.302,6.305,17469.0
+1702277220000,6.304,6.312,6.3,6.301,4318.1
+1702277280000,6.3,6.3,6.273,6.278,8429.4
+1702277340000,6.277,6.287,6.262,6.274,34970.9
+1702277400000,6.276,6.314,6.269,6.312,26748.7
+1702277460000,6.312,6.33,6.306,6.313,26843.3
+1702277520000,6.314,6.342,6.313,6.329,13906.3
+1702277580000,6.328,6.35,6.328,6.348,8292.0
+1702277640000,6.348,6.351,6.333,6.346,18086.3
+1702277700000,6.346,6.35,6.318,6.333,21645.0
+1702277760000,6.331,6.356,6.324,6.347,52179.4
+1702277820000,6.348,6.348,6.326,6.329,9170.1
+1702277880000,6.329,6.355,6.324,6.345,32779.3
+1702277940000,6.347,6.367,6.347,6.35,11024.5
+1702278000000,6.354,6.393,6.345,6.386,25366.6
+1702278060000,6.388,6.401,6.379,6.385,19591.4
+1702278120000,6.386,6.393,6.362,6.377,20826.5
+1702278180000,6.375,6.394,6.368,6.372,17296.7
+1702278240000,6.374,6.388,6.374,6.386,1680.5
+1702278300000,6.385,6.397,6.381,6.393,3359.8
+1702278360000,6.391,6.396,6.383,6.385,6312.9
+1702278420000,6.385,6.389,6.38,6.388,3217.3
+1702278480000,6.388,6.396,6.388,6.396,1910.0
+1702278540000,6.396,6.432,6.396,6.412,15087.7
+1702278600000,6.411,6.417,6.394,6.413,10378.9
+1702278660000,6.414,6.432,6.406,6.418,14354.7
+1702278720000,6.417,6.429,6.381,6.383,19827.4
+1702278780000,6.384,6.388,6.38,6.388,4734.8
+1702278840000,6.388,6.412,6.386,6.405,10357.9
+1702278900000,6.403,6.409,6.385,6.398,53259.1
+1702278960000,6.399,6.408,6.399,6.405,2985.5
+1702279020000,6.406,6.415,6.404,6.409,1930.2
+1702279080000,6.407,6.407,6.382,6.386,2309.6
+1702279140000,6.387,6.39,6.368,6.374,2564.0
+1702279200000,6.374,6.375,6.353,6.355,4063.4
+1702279260000,6.357,6.368,6.356,6.361,3703.6
+1702279320000,6.361,6.372,6.361,6.371,1574.7
+1702279380000,6.37,6.37,6.346,6.346,4049.4
+1702279440000,6.347,6.352,6.346,6.348,3438.8
+1702279500000,6.349,6.362,6.347,6.362,3929.6
+1702279560000,6.363,6.367,6.339,6.349,5572.7
+1702279620000,6.349,6.355,6.344,6.345,2181.9
+1702279680000,6.346,6.348,6.339,6.347,1407.0
+1702279740000,6.346,6.349,6.338,6.342,1127.7
+1702279800000,6.342,6.358,6.339,6.357,7630.5
+1702279860000,6.355,6.355,6.307,6.315,53097.3
+1702279920000,6.315,6.321,6.3,6.321,8366.3
+1702279980000,6.319,6.322,6.309,6.309,2945.5
+1702280040000,6.31,6.315,6.302,6.31,2690.5
+1702280100000,6.31,6.316,6.31,6.311,1049.5
+1702280160000,6.312,6.321,6.312,6.315,2253.5
+1702280220000,6.317,6.322,6.313,6.321,1633.6
+1702280280000,6.317,6.317,6.312,6.314,476.2
+1702280340000,6.314,6.315,6.301,6.307,1738.6
+1702280400000,6.307,6.317,6.307,6.311,1934.6
+1702280460000,6.31,6.314,6.305,6.307,1317.2
+1702280520000,6.305,6.308,6.3,6.308,1994.2
+1702280580000,6.308,6.309,6.303,6.307,2210.4
+1702280640000,6.305,6.306,6.301,6.301,1026.7
+1702280700000,6.301,6.307,6.3,6.307,1109.7
+1702280760000,6.307,6.331,6.307,6.326,2088.8
+1702280820000,6.328,6.328,6.311,6.311,2590.5
+1702280880000,6.31,6.31,6.3,6.301,1448.2
+1702280940000,6.302,6.308,6.302,6.304,3435.9
+1702281000000,6.301,6.301,6.292,6.295,2596.9
+1702281060000,6.293,6.297,6.29,6.293,4096.4
+1702281120000,6.293,6.295,6.29,6.294,4254.7
+1702281180000,6.294,6.298,6.284,6.284,3118.4
+1702281240000,6.286,6.29,6.284,6.29,1813.9
+1702281300000,6.29,6.294,6.286,6.286,2160.0
+1702281360000,6.285,6.298,6.283,6.298,2078.1
+1702281420000,6.298,6.299,6.285,6.288,1907.6
+1702281480000,6.29,6.293,6.27,6.272,13938.9
+1702281540000,6.272,6.285,6.268,6.285,5610.0
+1702281600000,6.285,6.285,6.278,6.283,1658.2
+1702281660000,6.282,6.283,6.262,6.267,3243.6
+1702281720000,6.266,6.281,6.266,6.277,2406.0
+1702281780000,6.278,6.292,6.278,6.292,3420.6
+1702281840000,6.291,6.294,6.288,6.294,1700.9
+1702281900000,6.295,6.298,6.289,6.297,2551.1
+1702281960000,6.298,6.309,6.286,6.29,7143.1
+1702282020000,6.29,6.299,6.29,6.294,3998.6
+1702282080000,6.292,6.292,6.269,6.271,2989.8
+1702282140000,6.269,6.276,6.264,6.267,4435.2
+1702282200000,6.267,6.269,6.24,6.247,10954.1
+1702282260000,6.248,6.268,6.233,6.261,8631.0
+1702282320000,6.262,6.277,6.256,6.275,4806.1
+1702282380000,6.274,6.277,6.264,6.269,3725.4
+1702282440000,6.27,6.274,6.263,6.272,2099.4
+1702282500000,6.273,6.277,6.255,6.265,3334.4
+1702282560000,6.265,6.265,6.256,6.262,2545.0
+1702282620000,6.261,6.271,6.26,6.271,1919.6
+1702282680000,6.272,6.273,6.256,6.261,7424.9
+1702282740000,6.262,6.265,6.253,6.263,2488.6
+1702282800000,6.262,6.265,6.245,6.254,2918.1
+1702282860000,6.254,6.259,6.248,6.254,3216.3
+1702282920000,6.254,6.255,6.24,6.243,1937.8
+1702282980000,6.243,6.247,6.241,6.247,2842.1
+1702283040000,6.248,6.256,6.246,6.256,4641.5
+1702283100000,6.256,6.259,6.252,6.254,4099.2
+1702283160000,6.255,6.271,6.255,6.269,3073.3
+1702283220000,6.267,6.268,6.259,6.262,1667.4
+1702283280000,6.263,6.264,6.258,6.258,543.5
+1702283340000,6.258,6.267,6.255,6.266,1082.6
+1702283400000,6.266,6.295,6.265,6.295,3617.5
+1702283460000,6.296,6.297,6.274,6.276,4069.9
+1702283520000,6.274,6.277,6.267,6.267,2449.5
+1702283580000,6.268,6.268,6.256,6.256,3059.1
+1702283640000,6.255,6.255,6.23,6.247,23873.1
+1702283700000,6.247,6.269,6.235,6.265,6341.6
+1702283760000,6.269,6.269,6.258,6.259,2810.7
+1702283820000,6.26,6.262,6.256,6.261,2119.3
+1702283880000,6.261,6.261,6.251,6.256,1505.3
+1702283940000,6.254,6.256,6.246,6.256,5507.4
+1702284000000,6.257,6.28,6.257,6.279,3899.0
+1702284060000,6.279,6.281,6.27,6.277,2435.5
+1702284120000,6.276,6.279,6.262,6.266,2081.2
+1702284180000,6.266,6.274,6.266,6.272,2064.2
+1702284240000,6.273,6.281,6.271,6.276,3188.8
+1702284300000,6.275,6.284,6.274,6.284,1442.6
+1702284360000,6.284,6.294,6.284,6.292,917.9
+1702284420000,6.293,6.308,6.288,6.307,3925.6
+1702284480000,6.307,6.314,6.305,6.313,3377.5
+1702284540000,6.312,6.312,6.3,6.305,2110.7
+1702284600000,6.305,6.305,6.288,6.292,1873.0
+1702284660000,6.292,6.294,6.289,6.294,3467.9
+1702284720000,6.294,6.294,6.28,6.291,3297.0
+1702284780000,6.29,6.29,6.277,6.282,2352.5
+1702284840000,6.282,6.287,6.278,6.287,1188.9
+1702284900000,6.287,6.294,6.284,6.288,2789.3
+1702284960000,6.288,6.288,6.277,6.277,1671.3
+1702285020000,6.276,6.279,6.265,6.278,2047.5
+1702285080000,6.279,6.293,6.278,6.286,2640.6
+1702285140000,6.288,6.288,6.282,6.285,1964.8
+1702285200000,6.287,6.306,6.286,6.3,1728.4
+1702285260000,6.299,6.305,6.283,6.283,3517.1
+1702285320000,6.283,6.284,6.276,6.276,2423.4
+1702285380000,6.276,6.278,6.274,6.274,532.5
+1702285440000,6.275,6.278,6.273,6.274,693.9
+1702285500000,6.274,6.284,6.271,6.272,2060.8
+1702285560000,6.272,6.279,6.272,6.276,503.7
+1702285620000,6.276,6.276,6.27,6.272,793.1
+1702285680000,6.272,6.276,6.268,6.273,1872.7
+1702285740000,6.273,6.278,6.269,6.271,1742.4
+1702285800000,6.271,6.281,6.27,6.281,882.8
+1702285860000,6.281,6.296,6.281,6.29,3228.9
+1702285920000,6.29,6.291,6.281,6.283,964.2
+1702285980000,6.284,6.294,6.284,6.294,988.1
+1702286040000,6.293,6.303,6.293,6.302,707.8
+1702286100000,6.301,6.309,6.295,6.309,6194.8
+1702286160000,6.308,6.313,6.307,6.308,2493.1
+1702286220000,6.308,6.309,6.306,6.308,1326.5
+1702286280000,6.309,6.31,6.305,6.305,1732.7
+1702286340000,6.306,6.31,6.304,6.309,2075.4
+1702286400000,6.308,6.308,6.301,6.302,5393.2
+1702286460000,6.302,6.302,6.298,6.3,1022.3
+1702286520000,6.302,6.302,6.292,6.292,3084.9
+1702286580000,6.292,6.297,6.284,6.286,1056.7
+1702286640000,6.286,6.289,6.283,6.285,1942.1
+1702286700000,6.288,6.293,6.288,6.293,346.4
+1702286760000,6.292,6.292,6.287,6.288,803.4
+1702286820000,6.288,6.291,6.288,6.29,986.6
+1702286880000,6.29,6.29,6.278,6.279,1329.0
+1702286940000,6.28,6.291,6.279,6.29,2713.1
+1702287000000,6.29,6.297,6.287,6.288,3647.1
+1702287060000,6.287,6.287,6.278,6.281,2404.6
+1702287120000,6.282,6.29,6.282,6.29,2316.7
+1702287180000,6.29,6.298,6.289,6.297,3095.1
+1702287240000,6.296,6.299,6.294,6.295,950.1
+1702287300000,6.297,6.301,6.295,6.301,1849.7
+1702287360000,6.3,6.304,6.298,6.3,1894.7
+1702287420000,6.299,6.301,6.292,6.292,1016.3
+1702287480000,6.291,6.291,6.281,6.283,2386.9
+1702287540000,6.284,6.3,6.283,6.297,2539.8
+1702287600000,6.296,6.306,6.296,6.304,1686.6
+1702287660000,6.302,6.306,6.3,6.302,1585.9
+1702287720000,6.301,6.305,6.297,6.297,1532.3
+1702287780000,6.297,6.301,6.294,6.301,1712.7
+1702287840000,6.3,6.307,6.3,6.307,756.7
+1702287900000,6.308,6.311,6.298,6.302,3395.9
+1702287960000,6.301,6.307,6.295,6.295,2060.9
+1702288020000,6.295,6.296,6.291,6.293,919.2
+1702288080000,6.293,6.295,6.291,6.295,476.1
+1702288140000,6.294,6.294,6.288,6.289,783.9
+1702288200000,6.288,6.288,6.28,6.285,1649.3
+1702288260000,6.285,6.292,6.28,6.28,1375.6
+1702288320000,6.28,6.283,6.276,6.278,671.6
+1702288380000,6.278,6.293,6.276,6.29,3177.0
+1702288440000,6.29,6.293,6.286,6.29,4030.5
+1702288500000,6.29,6.309,6.289,6.309,3086.3
+1702288560000,6.307,6.312,6.295,6.296,5013.7
+1702288620000,6.296,6.307,6.296,6.301,1482.7
+1702288680000,6.3,6.302,6.294,6.3,993.4
+1702288740000,6.3,6.301,6.295,6.301,685.5
+1702288800000,6.301,6.315,6.299,6.312,5935.2
+1702288860000,6.313,6.327,6.313,6.327,6592.2
+1702288920000,6.327,6.327,6.313,6.313,3693.6
+1702288980000,6.313,6.317,6.303,6.303,2677.3
+1702289040000,6.305,6.307,6.302,6.305,901.6
+1702289100000,6.305,6.31,6.302,6.304,2049.4
+1702289160000,6.305,6.311,6.302,6.302,1621.8
+1702289220000,6.305,6.313,6.305,6.31,3377.9
+1702289280000,6.311,6.326,6.311,6.322,3096.4
+1702289340000,6.322,6.333,6.319,6.333,10542.6
+1702289400000,6.332,6.335,6.324,6.326,3795.3
+1702289460000,6.327,6.334,6.327,6.333,1894.6
+1702289520000,6.333,6.333,6.325,6.332,2775.6
+1702289580000,6.328,6.332,6.327,6.327,6266.6
+1702289640000,6.328,6.328,6.324,6.327,2011.5
+1702289700000,6.326,6.326,6.306,6.307,4019.5
+1702289760000,6.308,6.313,6.303,6.313,4085.9
+1702289820000,6.313,6.327,6.312,6.327,2202.4
+1702289880000,6.325,6.326,6.315,6.32,5197.4
+1702289940000,6.319,6.321,6.306,6.306,851.1
+1702290000000,6.306,6.313,6.306,6.311,2185.1
+1702290060000,6.312,6.312,6.306,6.309,2130.8
+1702290120000,6.309,6.316,6.306,6.316,1819.2
+1702290180000,6.317,6.318,6.304,6.306,5117.5
+1702290240000,6.305,6.306,6.298,6.298,4166.8
+1702290300000,6.297,6.304,6.29,6.303,8965.0
+1702290360000,6.303,6.306,6.295,6.303,2047.3
+1702290420000,6.301,6.302,6.296,6.296,1327.6
+1702290480000,6.295,6.297,6.286,6.289,5234.3
+1702290540000,6.287,6.289,6.285,6.286,2125.3
+1702290600000,6.283,6.288,6.28,6.281,1803.2
+1702290660000,6.282,6.289,6.277,6.289,1718.9
+1702290720000,6.289,6.292,6.278,6.291,1459.3
+1702290780000,6.29,6.292,6.283,6.289,1500.4
+1702290840000,6.29,6.29,6.281,6.284,2504.5
+1702290900000,6.286,6.288,6.278,6.278,1417.1
+1702290960000,6.278,6.279,6.272,6.279,922.6
+1702291020000,6.278,6.284,6.276,6.284,917.4
+1702291080000,6.285,6.286,6.281,6.281,1043.6
+1702291140000,6.284,6.286,6.281,6.281,1613.1
+1702291200000,6.283,6.288,6.283,6.285,1866.7
+1702291260000,6.285,6.288,6.276,6.279,1004.7
+1702291320000,6.278,6.281,6.275,6.277,632.3
+1702291380000,6.277,6.279,6.275,6.279,1257.2
+1702291440000,6.279,6.28,6.276,6.279,1491.0
+1702291500000,6.277,6.284,6.273,6.284,2299.2
+1702291560000,6.285,6.292,6.281,6.284,2424.3
+1702291620000,6.284,6.291,6.284,6.291,2138.9
+1702291680000,6.292,6.309,6.289,6.299,10964.6
+1702291740000,6.299,6.31,6.291,6.301,16666.2
+1702291800000,6.302,6.305,6.292,6.292,1863.4
+1702291860000,6.292,6.302,6.29,6.299,2548.1
+1702291920000,6.298,6.299,6.291,6.295,979.1
+1702291980000,6.295,6.305,6.294,6.305,1268.7
+1702292040000,6.305,6.307,6.304,6.306,1324.8
+1702292100000,6.306,6.306,6.301,6.306,1190.3
+1702292160000,6.306,6.307,6.299,6.299,673.0
+1702292220000,6.299,6.303,6.299,6.303,322.9
+1702292280000,6.302,6.303,6.3,6.3,267.7
+1702292340000,6.3,6.303,6.3,6.301,1051.6
+1702292400000,6.301,6.314,6.298,6.313,1285.5
+1702292460000,6.312,6.316,6.296,6.296,4074.5
+1702292520000,6.295,6.295,6.288,6.293,2650.3
+1702292580000,6.294,6.297,6.289,6.292,2424.4
+1702292640000,6.292,6.306,6.292,6.302,4304.6
+1702292700000,6.304,6.312,6.303,6.308,1802.2
+1702292760000,6.309,6.31,6.298,6.299,2239.0
+1702292820000,6.299,6.299,6.289,6.291,4152.8
+1702292880000,6.292,6.298,6.292,6.297,1186.6
+1702292940000,6.297,6.303,6.296,6.296,954.0
+1702293000000,6.296,6.301,6.29,6.301,2828.1
+1702293060000,6.301,6.309,6.301,6.305,1093.2
+1702293120000,6.306,6.321,6.306,6.321,2595.9
+1702293180000,6.319,6.322,6.316,6.322,1477.6
+1702293240000,6.321,6.325,6.31,6.318,9522.6
+1702293300000,6.317,6.321,6.313,6.32,1698.8
+1702293360000,6.32,6.329,6.32,6.325,2112.4
+1702293420000,6.325,6.33,6.318,6.321,4744.5
+1702293480000,6.322,6.324,6.319,6.319,867.1
+1702293540000,6.318,6.32,6.314,6.318,1316.2
+1702293600000,6.318,6.319,6.31,6.312,1579.4
+1702293660000,6.315,6.319,6.292,6.298,18461.9
+1702293720000,6.298,6.301,6.292,6.296,1962.7
+1702293780000,6.295,6.295,6.29,6.291,2161.8
+1702293840000,6.293,6.293,6.277,6.277,3477.4
+1702293900000,6.279,6.288,6.278,6.281,3952.6
+1702293960000,6.283,6.288,6.275,6.288,1520.9
+1702294020000,6.289,6.297,6.286,6.286,1651.6
+1702294080000,6.286,6.288,6.285,6.288,1102.5
+1702294140000,6.288,6.288,6.263,6.279,7681.6
+1702294200000,6.279,6.283,6.266,6.277,2680.5
+1702294260000,6.277,6.279,6.265,6.273,3412.1
+1702294320000,6.273,6.274,6.265,6.27,2142.7
+1702294380000,6.269,6.273,6.266,6.27,1188.0
+1702294440000,6.27,6.276,6.267,6.274,3105.8
+1702294500000,6.273,6.289,6.269,6.287,2692.9
+1702294560000,6.287,6.293,6.284,6.284,2562.7
+1702294620000,6.284,6.286,6.279,6.279,1562.1
+1702294680000,6.279,6.283,6.267,6.269,3612.8
+1702294740000,6.27,6.272,6.268,6.27,1401.5
+1702294800000,6.269,6.281,6.268,6.281,3002.2
+1702294860000,6.282,6.282,6.273,6.275,1135.9
+1702294920000,6.275,6.284,6.272,6.278,1018.1
+1702294980000,6.278,6.285,6.274,6.285,798.0
+1702295040000,6.284,6.284,6.274,6.276,1351.3
+1702295100000,6.277,6.289,6.277,6.284,1231.1
+1702295160000,6.284,6.293,6.284,6.293,779.0
+1702295220000,6.292,6.3,6.287,6.287,1708.5
+1702295280000,6.286,6.286,6.274,6.274,1493.6
+1702295340000,6.274,6.279,6.273,6.277,846.2
+1702295400000,6.277,6.294,6.276,6.294,1514.1
+1702295460000,6.295,6.297,6.289,6.29,1235.0
+1702295520000,6.293,6.298,6.292,6.297,627.1
+1702295580000,6.297,6.298,6.288,6.292,1016.9
+1702295640000,6.287,6.292,6.286,6.291,1509.6
+1702295700000,6.291,6.293,6.29,6.292,1397.5
+1702295760000,6.294,6.301,6.294,6.301,466.7
+1702295820000,6.301,6.307,6.298,6.305,1264.3
+1702295880000,6.305,6.311,6.305,6.311,828.0
+1702295940000,6.312,6.315,6.308,6.309,1624.7
+1702296000000,6.309,6.318,6.305,6.317,2038.1
+1702296060000,6.317,6.331,6.317,6.328,8512.2
+1702296120000,6.328,6.332,6.326,6.326,2374.3
+1702296180000,6.326,6.326,6.316,6.32,1504.4
+1702296240000,6.319,6.323,6.315,6.32,1941.5
+1702296300000,6.321,6.348,6.321,6.33,11150.2
+1702296360000,6.33,6.341,6.329,6.332,3818.3
+1702296420000,6.332,6.332,6.318,6.328,1908.4
+1702296480000,6.328,6.342,6.325,6.341,3997.5
+1702296540000,6.341,6.343,6.333,6.335,4063.4
+1702296600000,6.335,6.341,6.323,6.326,3699.5
+1702296660000,6.326,6.329,6.322,6.329,3023.0
+1702296720000,6.328,6.334,6.324,6.333,786.3
+1702296780000,6.333,6.334,6.33,6.333,1662.7
+1702296840000,6.332,6.333,6.328,6.333,1682.4
+1702296900000,6.334,6.338,6.321,6.329,7873.2
+1702296960000,6.329,6.342,6.329,6.341,2868.3
+1702297020000,6.341,6.346,6.34,6.341,2053.1
+1702297080000,6.344,6.344,6.331,6.337,2189.0
+1702297140000,6.337,6.339,6.328,6.331,959.2
+1702297200000,6.332,6.337,6.326,6.326,1098.8
+1702297260000,6.326,6.326,6.314,6.324,2616.4
+1702297320000,6.324,6.33,6.319,6.32,2480.2
+1702297380000,6.32,6.322,6.312,6.312,2609.6
+1702297440000,6.312,6.315,6.311,6.315,3585.1
+1702297500000,6.316,6.319,6.307,6.309,2015.8
+1702297560000,6.309,6.317,6.309,6.311,910.3
+1702297620000,6.313,6.319,6.313,6.317,1306.8
+1702297680000,6.318,6.321,6.306,6.31,2041.3
+1702297740000,6.31,6.316,6.306,6.311,1975.2
+1702297800000,6.311,6.33,6.311,6.325,2390.3
+1702297860000,6.324,6.329,6.322,6.322,1633.8
+1702297920000,6.322,6.323,6.314,6.314,1053.7
+1702297980000,6.314,6.32,6.311,6.312,3260.8
+1702298040000,6.313,6.315,6.31,6.315,2461.9
+1702298100000,6.315,6.317,6.302,6.304,2579.2
+1702298160000,6.305,6.305,6.299,6.302,2018.7
+1702298220000,6.303,6.303,6.298,6.303,2071.4
+1702298280000,6.303,6.313,6.298,6.312,2060.5
+1702298340000,6.31,6.31,6.298,6.299,1836.6
+1702298400000,6.297,6.297,6.287,6.295,904.7
+1702298460000,6.295,6.296,6.283,6.289,4582.4
+1702298520000,6.288,6.289,6.276,6.284,2031.0
+1702298580000,6.282,6.286,6.28,6.284,806.0
+1702298640000,6.283,6.283,6.27,6.274,2063.5
+1702298700000,6.271,6.279,6.27,6.277,2031.3
+1702298760000,6.275,6.279,6.272,6.275,2795.4
+1702298820000,6.274,6.284,6.274,6.274,1224.2
+1702298880000,6.275,6.287,6.275,6.275,2433.8
+1702298940000,6.274,6.277,6.271,6.277,692.1
+1702299000000,6.277,6.281,6.273,6.281,729.9
+1702299060000,6.28,6.282,6.275,6.281,1713.7
+1702299120000,6.279,6.28,6.268,6.269,1080.4
+1702299180000,6.267,6.269,6.241,6.244,10549.5
+1702299240000,6.244,6.253,6.241,6.251,4251.9
+1702299300000,6.252,6.255,6.249,6.25,1083.7
+1702299360000,6.251,6.262,6.251,6.262,1798.6
+1702299420000,6.26,6.262,6.248,6.249,3252.2
+1702299480000,6.25,6.254,6.248,6.248,813.4
+1702299540000,6.248,6.257,6.246,6.256,2130.0
+1702299600000,6.255,6.261,6.25,6.259,3263.4
+1702299660000,6.26,6.262,6.252,6.256,5967.3
+1702299720000,6.254,6.261,6.253,6.253,4861.9
+1702299780000,6.255,6.262,6.254,6.26,703.8
+1702299840000,6.262,6.264,6.251,6.263,3162.4
+1702299900000,6.263,6.263,6.256,6.26,843.3
+1702299960000,6.26,6.262,6.255,6.26,1376.1
+1702300020000,6.259,6.272,6.259,6.263,2985.0
+1702300080000,6.262,6.271,6.261,6.271,1212.7
+1702300140000,6.27,6.27,6.262,6.265,1323.8
+1702300200000,6.265,6.266,6.256,6.258,1565.5
+1702300260000,6.258,6.261,6.257,6.257,717.4
+1702300320000,6.26,6.262,6.26,6.262,498.2
+1702300380000,6.263,6.263,6.258,6.261,637.1
+1702300440000,6.262,6.264,6.26,6.264,1198.7
+1702300500000,6.265,6.265,6.253,6.254,1950.2
+1702300560000,6.253,6.253,6.233,6.234,6928.7
+1702300620000,6.235,6.25,6.234,6.25,2306.3
+1702300680000,6.251,6.254,6.25,6.25,436.3
+1702300740000,6.25,6.251,6.246,6.251,981.3
+1702300800000,6.25,6.253,6.247,6.251,615.8
+1702300860000,6.252,6.252,6.244,6.244,714.4
+1702300920000,6.245,6.252,6.244,6.246,1930.8
+1702300980000,6.245,6.246,6.242,6.246,1751.8
+1702301040000,6.245,6.249,6.245,6.249,2405.2
+1702301100000,6.249,6.249,6.242,6.245,2518.7
+1702301160000,6.242,6.244,6.238,6.238,3370.0
+1702301220000,6.238,6.24,6.223,6.229,7603.2
+1702301280000,6.228,6.231,6.225,6.229,2859.3
+1702301340000,6.229,6.229,6.222,6.228,3717.5
+1702301400000,6.229,6.241,6.229,6.236,2708.5
+1702301460000,6.237,6.24,6.227,6.227,1136.1
+1702301520000,6.226,6.228,6.211,6.228,6212.4
+1702301580000,6.227,6.227,6.213,6.226,2908.7
+1702301640000,6.225,6.225,6.204,6.218,6902.6
+1702301700000,6.216,6.217,6.203,6.204,2697.5
+1702301760000,6.205,6.211,6.2,6.208,4981.1
+1702301820000,6.208,6.215,6.206,6.21,1933.4
+1702301880000,6.208,6.209,6.193,6.198,6890.9
+1702301940000,6.198,6.201,6.181,6.184,13342.4
+1702302000000,6.183,6.195,6.177,6.19,6624.2
+1702302060000,6.188,6.195,6.178,6.193,3966.6
+1702302120000,6.191,6.199,6.187,6.193,2222.5
+1702302180000,6.193,6.193,6.183,6.183,1439.8
+1702302240000,6.184,6.192,6.18,6.192,2159.2
+1702302300000,6.192,6.195,6.187,6.192,1808.1
+1702302360000,6.19,6.19,6.18,6.183,2240.7
+1702302420000,6.182,6.183,6.135,6.16,19589.6
+1702302480000,6.159,6.161,6.138,6.144,9251.9
+1702302540000,6.144,6.156,6.143,6.148,7390.0
+1702302600000,6.148,6.163,6.124,6.162,12706.1
+1702302660000,6.162,6.194,6.156,6.188,15856.3
+1702302720000,6.184,6.205,6.184,6.202,4638.2
+1702302780000,6.202,6.203,6.189,6.198,8057.3
+1702302840000,6.199,6.218,6.199,6.211,5428.5
+1702302900000,6.213,6.219,6.208,6.211,3937.4
+1702302960000,6.212,6.213,6.193,6.193,4884.1
+1702303020000,6.192,6.204,6.189,6.196,4623.6
+1702303080000,6.196,6.2,6.191,6.196,1361.3
+1702303140000,6.196,6.2,6.189,6.19,1870.5
+1702303200000,6.191,6.204,6.191,6.199,1905.4
+1702303260000,6.198,6.215,6.198,6.215,3732.8
+1702303320000,6.215,6.227,6.209,6.213,5202.4
+1702303380000,6.214,6.229,6.21,6.219,2701.8
+1702303440000,6.219,6.221,6.207,6.21,2069.5
+1702303500000,6.211,6.215,6.195,6.199,4110.8
+1702303560000,6.199,6.203,6.179,6.184,4309.0
+1702303620000,6.182,6.196,6.179,6.188,3493.9
+1702303680000,6.186,6.198,6.186,6.192,1487.7
+1702303740000,6.193,6.203,6.193,6.2,2203.4
+1702303800000,6.199,6.208,6.194,6.208,1869.3
+1702303860000,6.207,6.207,6.183,6.188,3723.7
+1702303920000,6.188,6.198,6.185,6.189,3439.1
+1702303980000,6.19,6.197,6.188,6.193,1659.2
+1702304040000,6.193,6.194,6.188,6.188,1397.9
+1702304100000,6.19,6.192,6.175,6.192,4932.3
+1702304160000,6.192,6.201,6.187,6.188,2949.6
+1702304220000,6.188,6.194,6.179,6.18,1707.7
+1702304280000,6.179,6.183,6.151,6.158,10640.6
+1702304340000,6.158,6.166,6.15,6.165,6792.1
+1702304400000,6.165,6.195,6.163,6.191,11198.0
+1702304460000,6.192,6.192,6.171,6.184,5943.2
+1702304520000,6.183,6.187,6.168,6.172,3567.0
+1702304580000,6.17,6.181,6.159,6.177,7991.5
+1702304640000,6.178,6.181,6.165,6.174,5210.4
+1702304700000,6.174,6.174,6.155,6.158,2430.6
+1702304760000,6.158,6.159,6.129,6.147,16577.3
+1702304820000,6.147,6.148,6.124,6.127,10051.3
+1702304880000,6.126,6.131,6.111,6.119,16509.0
+1702304940000,6.12,6.151,6.103,6.137,14728.5
+1702305000000,6.138,6.171,6.131,6.167,9902.9
+1702305060000,6.168,6.173,6.141,6.149,5047.3
+1702305120000,6.148,6.15,6.108,6.108,9791.6
+1702305180000,6.113,6.144,6.107,6.112,10037.8
+1702305240000,6.113,6.137,6.109,6.124,10428.1
+1702305300000,6.125,6.137,6.12,6.133,6614.6
+1702305360000,6.133,6.159,6.13,6.15,4715.7
+1702305420000,6.151,6.161,6.144,6.151,9082.1
+1702305480000,6.152,6.172,6.152,6.169,7752.7
+1702305540000,6.171,6.175,6.158,6.165,3138.3
+1702305600000,6.162,6.171,6.155,6.155,3274.6
+1702305660000,6.155,6.158,6.133,6.135,5117.1
+1702305720000,6.135,6.138,6.118,6.126,3824.3
+1702305780000,6.127,6.133,6.111,6.119,11186.6
+1702305840000,6.118,6.135,6.117,6.133,2985.7
+1702305900000,6.133,6.15,6.133,6.15,1166.3
+1702305960000,6.15,6.175,6.147,6.175,4691.0
+1702306020000,6.174,6.198,6.17,6.179,10519.5
+1702306080000,6.178,6.183,6.163,6.164,3842.1
+1702306140000,6.165,6.174,6.157,6.157,3613.8
+1702306200000,6.156,6.159,6.14,6.14,5194.2
+1702306260000,6.14,6.158,6.137,6.157,4608.5
+1702306320000,6.157,6.166,6.136,6.148,5273.3
+1702306380000,6.147,6.157,6.143,6.15,2318.9
+1702306440000,6.149,6.16,6.146,6.156,4176.2
+1702306500000,6.157,6.166,6.141,6.149,8309.4
+1702306560000,6.151,6.157,6.145,6.157,3314.9
+1702306620000,6.157,6.157,6.128,6.129,3727.7
+1702306680000,6.129,6.135,6.121,6.127,8126.8
+1702306740000,6.126,6.138,6.123,6.13,2685.8
+1702306800000,6.131,6.137,6.128,6.137,3029.6
+1702306860000,6.136,6.14,6.116,6.123,5420.3
+1702306920000,6.124,6.143,6.123,6.136,3298.6
+1702306980000,6.137,6.138,6.122,6.135,3020.0
+1702307040000,6.136,6.14,6.119,6.14,3889.8
+1702307100000,6.141,6.15,6.122,6.124,4570.3
+1702307160000,6.125,6.147,6.114,6.117,5964.7
+1702307220000,6.118,6.135,6.116,6.129,5805.5
+1702307280000,6.129,6.135,6.122,6.133,3725.4
+1702307340000,6.134,6.134,6.123,6.126,3663.3
+1702307400000,6.127,6.139,6.12,6.139,1753.4
+1702307460000,6.138,6.151,6.134,6.151,4825.1
+1702307520000,6.148,6.156,6.147,6.155,1135.1
+1702307580000,6.155,6.16,6.153,6.159,819.9
+1702307640000,6.16,6.167,6.158,6.163,4869.2
+1702307700000,6.163,6.179,6.163,6.178,7646.8
+1702307760000,6.176,6.19,6.174,6.184,3541.2
+1702307820000,6.185,6.191,6.182,6.187,4833.9
+1702307880000,6.187,6.189,6.177,6.184,4282.0
+1702307940000,6.186,6.187,6.168,6.17,1897.5
+1702308000000,6.17,6.172,6.164,6.17,1903.8
+1702308060000,6.17,6.177,6.166,6.169,2437.0
+1702308120000,6.17,6.185,6.168,6.18,2026.1
+1702308180000,6.178,6.191,6.178,6.19,3103.0
+1702308240000,6.188,6.188,6.173,6.173,5122.4
+1702308300000,6.173,6.176,6.16,6.16,1806.4
+1702308360000,6.159,6.163,6.148,6.154,3591.2
+1702308420000,6.154,6.17,6.149,6.169,10800.1
+1702308480000,6.166,6.181,6.166,6.175,2073.9
+1702308540000,6.175,6.176,6.168,6.171,2072.1
+1702308600000,6.17,6.177,6.161,6.161,1621.3
+1702308660000,6.161,6.175,6.161,6.169,1648.0
+1702308720000,6.169,6.18,6.164,6.18,1544.0
+1702308780000,6.181,6.186,6.165,6.165,1098.2
+1702308840000,6.164,6.178,6.163,6.168,1245.2
+1702308900000,6.167,6.172,6.155,6.16,3694.5
+1702308960000,6.161,6.173,6.161,6.168,4677.7
+1702309020000,6.171,6.173,6.163,6.168,5481.8
+1702309080000,6.168,6.171,6.165,6.17,906.4
+1702309140000,6.17,6.178,6.166,6.174,3827.5
+1702309200000,6.175,6.188,6.175,6.182,6516.6
+1702309260000,6.181,6.185,6.174,6.176,5862.7
+1702309320000,6.175,6.182,6.173,6.175,2643.5
+1702309380000,6.175,6.181,6.166,6.167,3631.5
+1702309440000,6.168,6.171,6.156,6.156,1008.3
+1702309500000,6.157,6.165,6.13,6.155,17051.1
+1702309560000,6.154,6.196,6.148,6.189,13268.8
+1702309620000,6.192,6.197,6.178,6.192,12101.8
+1702309680000,6.192,6.197,6.185,6.188,3754.3
+1702309740000,6.189,6.194,6.177,6.177,2878.8
+1702309800000,6.177,6.184,6.174,6.184,2622.5
+1702309860000,6.184,6.2,6.177,6.197,2711.9
+1702309920000,6.198,6.207,6.182,6.187,4868.5
+1702309980000,6.184,6.192,6.181,6.188,2467.2
+1702310040000,6.187,6.196,6.187,6.192,2088.4
+1702310100000,6.194,6.211,6.19,6.19,16277.6
+1702310160000,6.189,6.203,6.189,6.194,9882.5
+1702310220000,6.193,6.204,6.193,6.2,2541.6
+1702310280000,6.2,6.206,6.199,6.205,1015.9
+1702310340000,6.205,6.205,6.199,6.201,1343.5
+1702310400000,6.202,6.202,6.19,6.192,5667.2
+1702310460000,6.191,6.196,6.183,6.194,3020.2
+1702310520000,6.193,6.206,6.178,6.179,3694.2
+1702310580000,6.177,6.196,6.161,6.168,7778.2
+1702310640000,6.169,6.173,6.16,6.16,2608.8
+1702310700000,6.159,6.167,6.154,6.167,5712.7
+1702310760000,6.168,6.168,6.153,6.158,2112.8
+1702310820000,6.158,6.162,6.149,6.158,2054.5
+1702310880000,6.157,6.17,6.149,6.15,3040.2
+1702310940000,6.15,6.167,6.15,6.163,6474.6
+1702311000000,6.164,6.17,6.159,6.163,1435.0
+1702311060000,6.163,6.177,6.163,6.17,2970.9
+1702311120000,6.169,6.169,6.148,6.15,8465.5
+1702311180000,6.153,6.153,6.123,6.129,8646.7
+1702311240000,6.128,6.164,6.125,6.159,8888.3
+1702311300000,6.16,6.164,6.156,6.159,2598.8
+1702311360000,6.159,6.159,6.125,6.129,4535.5
+1702311420000,6.128,6.142,6.12,6.142,10416.0
+1702311480000,6.142,6.151,6.127,6.136,6230.7
+1702311540000,6.137,6.14,6.126,6.128,3531.3
+1702311600000,6.129,6.141,6.129,6.135,8222.9
+1702311660000,6.136,6.137,6.125,6.13,5695.2
+1702311720000,6.13,6.13,6.116,6.129,3508.8
+1702311780000,6.127,6.135,6.125,6.135,1733.4
+1702311840000,6.136,6.157,6.135,6.156,5994.2
+1702311900000,6.155,6.168,6.151,6.158,16008.9
+1702311960000,6.157,6.176,6.157,6.175,6623.0
+1702312020000,6.174,6.181,6.17,6.179,5173.8
+1702312080000,6.18,6.183,6.178,6.18,938.7
+1702312140000,6.184,6.196,6.184,6.195,2685.2
+1702312200000,6.194,6.197,6.18,6.184,3134.8
+1702312260000,6.181,6.181,6.171,6.171,2856.0
+1702312320000,6.171,6.172,6.166,6.166,1899.6
+1702312380000,6.165,6.169,6.16,6.162,2642.1
+1702312440000,6.162,6.166,6.159,6.166,1964.4
+1702312500000,6.167,6.182,6.163,6.178,4231.8
+1702312560000,6.178,6.191,6.174,6.191,3707.9
+1702312620000,6.189,6.202,6.186,6.202,2653.0
+1702312680000,6.202,6.215,6.2,6.214,4132.5
+1702312740000,6.214,6.221,6.211,6.219,6033.3
+1702312800000,6.219,6.219,6.197,6.197,7482.9
+1702312860000,6.195,6.206,6.189,6.196,6105.0
+1702312920000,6.197,6.2,6.189,6.189,1300.8
+1702312980000,6.189,6.202,6.189,6.198,2802.0
+1702313040000,6.199,6.202,6.192,6.201,3137.4
+1702313100000,6.203,6.211,6.203,6.203,1895.9
+1702313160000,6.202,6.202,6.192,6.192,2702.9
+1702313220000,6.191,6.197,6.189,6.189,1438.1
+1702313280000,6.188,6.188,6.172,6.174,2109.0
+1702313340000,6.173,6.18,6.167,6.177,1828.6
+1702313400000,6.177,6.178,6.163,6.166,923.0
+1702313460000,6.167,6.181,6.167,6.178,2434.8
+1702313520000,6.179,6.185,6.175,6.184,889.1
+1702313580000,6.185,6.185,6.177,6.178,4706.3
+1702313640000,6.177,6.177,6.17,6.176,2557.3
+1702313700000,6.175,6.179,6.171,6.179,1157.4
+1702313760000,6.18,6.186,6.177,6.179,1838.3
+1702313820000,6.178,6.199,6.178,6.196,1134.7
+1702313880000,6.196,6.203,6.195,6.201,2013.8
+1702313940000,6.202,6.211,6.202,6.21,1274.5
+1702314000000,6.209,6.211,6.19,6.19,4443.3
+1702314060000,6.191,6.197,6.19,6.194,1298.6
+1702314120000,6.19,6.198,6.188,6.196,1483.0
+1702314180000,6.196,6.199,6.186,6.19,1859.5
+1702314240000,6.19,6.191,6.179,6.179,1322.0
+1702314300000,6.18,6.183,6.178,6.181,1622.3
+1702314360000,6.181,6.182,6.167,6.169,5967.5
+1702314420000,6.169,6.174,6.162,6.162,822.2
+1702314480000,6.164,6.166,6.155,6.157,5051.5
+1702314540000,6.156,6.167,6.156,6.167,3429.0
+1702314600000,6.165,6.165,6.146,6.159,8422.6
+1702314660000,6.159,6.164,6.157,6.162,2782.2
+1702314720000,6.16,6.177,6.16,6.177,2136.6
+1702314780000,6.178,6.182,6.176,6.176,3717.3
+1702314840000,6.175,6.178,6.167,6.17,3434.7
+1702314900000,6.17,6.179,6.165,6.173,11114.6
+1702314960000,6.173,6.177,6.162,6.166,5274.6
+1702315020000,6.164,6.166,6.15,6.15,4204.3
+1702315080000,6.149,6.165,6.145,6.158,3238.0
+1702315140000,6.157,6.16,6.15,6.151,1312.4
+1702315200000,6.151,6.153,6.134,6.136,2174.2
+1702315260000,6.137,6.154,6.137,6.151,2524.6
+1702315320000,6.153,6.153,6.134,6.144,3735.1
+1702315380000,6.145,6.148,6.142,6.144,2330.2
+1702315440000,6.143,6.146,6.14,6.141,2630.0
+1702315500000,6.141,6.145,6.138,6.139,3755.1
+1702315560000,6.138,6.145,6.137,6.142,2637.4
+1702315620000,6.146,6.15,6.142,6.148,1427.9
+1702315680000,6.148,6.155,6.148,6.154,1100.1
+1702315740000,6.155,6.158,6.149,6.154,1198.4
+1702315800000,6.154,6.154,6.139,6.153,2163.9
+1702315860000,6.152,6.153,6.146,6.147,527.7
+1702315920000,6.145,6.145,6.135,6.138,2998.4
+1702315980000,6.138,6.138,6.13,6.132,1251.9
+1702316040000,6.13,6.132,6.126,6.128,1754.2
+1702316100000,6.129,6.13,6.115,6.122,9745.3
+1702316160000,6.122,6.132,6.122,6.128,1999.8
+1702316220000,6.125,6.133,6.122,6.123,2214.8
+1702316280000,6.126,6.139,6.126,6.139,1510.7
+1702316340000,6.139,6.145,6.133,6.144,1055.7
+1702316400000,6.144,6.145,6.13,6.13,2953.8
+1702316460000,6.13,6.136,6.121,6.121,1907.2
+1702316520000,6.121,6.126,6.115,6.126,3745.5
+1702316580000,6.125,6.135,6.124,6.135,1930.0
+1702316640000,6.136,6.138,6.13,6.13,742.3
+1702316700000,6.129,6.141,6.128,6.138,817.5
+1702316760000,6.139,6.146,6.137,6.143,2022.6
+1702316820000,6.142,6.146,6.129,6.132,2185.9
+1702316880000,6.133,6.134,6.121,6.123,1785.8
+1702316940000,6.122,6.122,6.117,6.119,2002.5
+1702317000000,6.12,6.123,6.117,6.121,2262.3
+1702317060000,6.122,6.124,6.114,6.117,3827.1
+1702317120000,6.116,6.117,6.11,6.114,1279.9
+1702317180000,6.114,6.116,6.11,6.11,8779.2
+1702317240000,6.11,6.11,6.091,6.092,31339.6
+1702317300000,6.093,6.1,6.091,6.098,6491.5
+1702317360000,6.099,6.119,6.098,6.114,3716.6
+1702317420000,6.116,6.116,6.109,6.112,1388.0
+1702317480000,6.111,6.111,6.101,6.106,710.0
+1702317540000,6.106,6.106,6.092,6.097,2102.2
+1702317600000,6.096,6.098,6.041,6.055,34535.2
+1702317660000,6.054,6.105,6.04,6.05,77889.8
+1702317720000,6.048,6.1,6.046,6.095,26828.7
+1702317780000,6.093,6.102,6.093,6.099,5208.5
+1702317840000,6.098,6.104,6.09,6.091,3177.4
+1702317900000,6.091,6.091,6.066,6.087,22543.8
+1702317960000,6.086,6.087,6.066,6.074,6260.6
+1702318020000,6.074,6.098,6.074,6.095,5287.5
+1702318080000,6.095,6.1,6.09,6.09,4847.6
+1702318140000,6.093,6.107,6.084,6.084,6834.1
+1702318200000,6.086,6.089,6.067,6.072,6268.5
+1702318260000,6.072,6.08,6.056,6.065,6744.3
+1702318320000,6.065,6.065,6.031,6.05,24010.6
+1702318380000,6.049,6.067,6.013,6.026,29501.4
+1702318440000,6.03,6.062,6.027,6.041,12057.4
+1702318500000,6.039,6.075,6.038,6.075,5092.6
+1702318560000,6.074,6.081,6.05,6.052,7968.3
+1702318620000,6.053,6.069,6.035,6.068,7659.7
+1702318680000,6.067,6.076,6.062,6.076,5011.6
+1702318740000,6.077,6.079,6.06,6.06,3881.5
+1702318800000,6.061,6.07,6.059,6.062,7412.1
+1702318860000,6.06,6.061,6.043,6.043,4464.1
+1702318920000,6.042,6.047,6.027,6.03,4731.4
+1702318980000,6.031,6.043,6.026,6.029,7020.4
+1702319040000,6.029,6.034,5.989,6.002,66207.7
+1702319100000,6.002,6.039,5.992,6.015,27443.3
+1702319160000,6.017,6.018,6.003,6.005,10443.4
+1702319220000,6.004,6.017,5.922,6.01,85529.9
+1702319280000,6.01,6.011,5.952,5.953,60431.3
+1702319340000,5.953,5.986,5.95,5.979,26060.0
+1702319400000,5.982,6.003,5.943,5.948,32214.6
+1702319460000,5.949,5.99,5.923,5.986,52243.0
+1702319520000,5.984,6.027,5.984,6.027,20072.3
+1702319580000,6.025,6.033,6.018,6.02,7761.2
+1702319640000,6.019,6.03,6.006,6.009,7868.1
+1702319700000,6.007,6.024,5.999,6.003,10607.5
+1702319760000,6.003,6.067,6.002,6.029,72036.7
+1702319820000,6.03,6.046,6.029,6.033,9572.8
+1702319880000,6.032,6.046,6.029,6.044,3896.5
+1702319940000,6.043,6.055,6.038,6.051,4434.4
+1702320000000,6.051,6.055,6.036,6.043,5096.8
+1702320060000,6.043,6.05,6.012,6.027,28638.5
+1702320120000,6.026,6.028,6.015,6.022,5068.9
+1702320180000,6.019,6.02,6.002,6.009,6512.9
+1702320240000,6.008,6.012,5.989,6.005,6654.7
+1702320300000,6.004,6.03,5.998,6.028,11312.0
+1702320360000,6.029,6.051,6.029,6.049,4244.7
+1702320420000,6.049,6.06,6.048,6.059,2530.1
+1702320480000,6.058,6.071,6.054,6.059,9005.7
+1702320540000,6.061,6.064,6.05,6.058,3657.9
+1702320600000,6.055,6.058,6.045,6.049,5791.3
+1702320660000,6.049,6.066,6.045,6.066,4238.3
+1702320720000,6.065,6.073,6.063,6.066,4657.4
+1702320780000,6.065,6.07,6.058,6.066,2715.9
+1702320840000,6.065,6.066,6.049,6.049,4058.1
+1702320900000,6.051,6.057,6.036,6.053,16716.0
+1702320960000,6.053,6.053,6.041,6.045,4084.8
+1702321020000,6.045,6.064,6.043,6.063,6696.1
+1702321080000,6.063,6.063,6.05,6.063,6218.5
+1702321140000,6.063,6.065,6.055,6.059,3149.8
+1702321200000,6.061,6.061,6.044,6.053,2811.7
+1702321260000,6.054,6.073,6.053,6.069,3427.1
+1702321320000,6.069,6.071,6.06,6.068,1967.3
+1702321380000,6.067,6.07,6.065,6.068,1807.2
+1702321440000,6.068,6.071,6.065,6.071,798.4
+1702321500000,6.073,6.083,6.07,6.07,3746.4
+1702321560000,6.07,6.072,6.063,6.065,5079.3
+1702321620000,6.063,6.066,6.051,6.06,5698.5
+1702321680000,6.061,6.062,6.05,6.052,1182.0
+1702321740000,6.052,6.052,6.039,6.043,4090.0
+1702321800000,6.043,6.053,6.035,6.053,2739.7
+1702321860000,6.052,6.052,6.045,6.047,1346.4
+1702321920000,6.047,6.047,6.029,6.037,4987.3
+1702321980000,6.037,6.045,6.035,6.042,3490.4
+1702322040000,6.044,6.045,6.036,6.04,1132.1
+1702322100000,6.041,6.053,6.036,6.052,4880.7
+1702322160000,6.052,6.052,6.024,6.027,7207.4
+1702322220000,6.032,6.038,6.018,6.027,6186.0
+1702322280000,6.029,6.029,6.01,6.014,2953.0
+1702322340000,6.013,6.019,6.004,6.015,5887.1
+1702322400000,6.015,6.031,6.007,6.029,3620.5
+1702322460000,6.029,6.037,6.024,6.027,3697.7
+1702322520000,6.03,6.034,6.021,6.027,1176.1
+1702322580000,6.027,6.027,6.014,6.022,2110.7
+1702322640000,6.022,6.023,6.001,6.007,3485.5
+1702322700000,6.007,6.022,6.007,6.017,3806.0
+1702322760000,6.017,6.025,6.009,6.009,2499.9
+1702322820000,6.01,6.011,5.991,6.003,11256.8
+1702322880000,6.002,6.01,5.997,6.003,4394.0
+1702322940000,6.002,6.004,5.994,6.002,2684.4
+1702323000000,6.0,6.005,5.99,6.005,2991.6
+1702323060000,6.003,6.006,5.986,5.999,3931.8
+1702323120000,5.997,6.009,5.994,5.999,5116.7
+1702323180000,6.001,6.013,5.999,6.012,1618.3
+1702323240000,6.014,6.015,6.006,6.013,3842.0
+1702323300000,6.012,6.013,5.991,5.991,5651.8
+1702323360000,5.991,5.997,5.976,5.976,8036.8
+1702323420000,5.976,5.982,5.964,5.971,10681.2
+1702323480000,5.972,5.979,5.967,5.978,5975.7
+1702323540000,5.977,5.977,5.964,5.972,5452.0
+1702323600000,5.971,5.979,5.955,5.964,4601.1
+1702323660000,5.964,5.969,5.942,5.966,12747.5
+1702323720000,5.967,6.002,5.965,6.002,9035.2
+1702323780000,6.002,6.015,5.994,6.01,12712.1
+1702323840000,6.011,6.021,6.003,6.01,8593.3
+1702323900000,6.011,6.038,6.01,6.038,10253.6
+1702323960000,6.035,6.035,6.024,6.032,3834.3
+1702324020000,6.031,6.047,6.031,6.046,2915.5
+1702324080000,6.044,6.047,6.041,6.045,2561.8
+1702324140000,6.046,6.063,6.044,6.055,4406.0
+1702324200000,6.056,6.068,6.055,6.057,6069.6
+1702324260000,6.058,6.06,6.04,6.041,4856.7
+1702324320000,6.041,6.048,6.036,6.037,3386.6
+1702324380000,6.036,6.048,6.033,6.048,1861.9
+1702324440000,6.045,6.049,6.042,6.049,3406.6
+1702324500000,6.048,6.059,6.047,6.055,7004.9
+1702324560000,6.057,6.063,6.057,6.058,4505.1
+1702324620000,6.056,6.065,6.053,6.065,944.7
+1702324680000,6.064,6.066,6.058,6.059,1435.3
+1702324740000,6.059,6.068,6.058,6.062,1135.7
+1702324800000,6.064,6.064,6.024,6.034,35990.5
+1702324860000,6.033,6.042,6.027,6.032,6250.7
+1702324920000,6.031,6.035,6.026,6.031,7582.9
+1702324980000,6.031,6.048,6.031,6.048,3309.7
+1702325040000,6.048,6.049,6.035,6.035,3854.3
+1702325100000,6.034,6.043,6.029,6.03,3576.3
+1702325160000,6.031,6.057,6.029,6.044,22072.6
+1702325220000,6.043,6.048,6.04,6.043,1456.7
+1702325280000,6.042,6.045,6.032,6.032,1797.8
+1702325340000,6.031,6.031,6.023,6.028,1477.8
+1702325400000,6.027,6.036,6.026,6.033,5178.7
+1702325460000,6.033,6.043,6.03,6.036,3386.3
+1702325520000,6.035,6.043,6.032,6.035,2342.8
+1702325580000,6.036,6.041,6.035,6.041,2382.9
+1702325640000,6.04,6.043,6.039,6.041,1252.1
+1702325700000,6.041,6.047,6.04,6.041,957.7
+1702325760000,6.04,6.04,6.024,6.024,1184.3
+1702325820000,6.024,6.028,6.017,6.021,4392.3
+1702325880000,6.022,6.028,6.018,6.028,2675.6
+1702325940000,6.028,6.035,6.026,6.035,1544.2
+1702326000000,6.036,6.055,6.035,6.054,3508.7
+1702326060000,6.055,6.063,6.048,6.054,4186.4
+1702326120000,6.054,6.056,6.038,6.041,2750.9
+1702326180000,6.043,6.043,6.033,6.035,1532.6
+1702326240000,6.033,6.038,6.026,6.027,1114.2
+1702326300000,6.026,6.032,6.017,6.032,8675.5
+1702326360000,6.03,6.03,6.019,6.023,2166.2
+1702326420000,6.023,6.033,6.022,6.033,1028.8
+1702326480000,6.033,6.041,6.031,6.041,945.1
+1702326540000,6.042,6.051,6.039,6.051,2293.3
+1702326600000,6.052,6.055,6.045,6.054,1718.4
+1702326660000,6.055,6.055,6.037,6.038,4881.7
+1702326720000,6.037,6.039,6.03,6.03,1086.9
+1702326780000,6.028,6.031,6.023,6.023,704.8
+1702326840000,6.023,6.026,6.01,6.014,2536.6
+1702326900000,6.014,6.02,5.996,6.019,17866.8
+1702326960000,6.02,6.022,6.007,6.018,3588.2
+1702327020000,6.018,6.031,6.014,6.029,1592.1
+1702327080000,6.027,6.027,6.021,6.021,923.0
+1702327140000,6.022,6.024,6.014,6.014,1042.4
+1702327200000,6.015,6.017,6.004,6.012,1109.3
+1702327260000,6.014,6.022,6.012,6.014,5068.0
+1702327320000,6.013,6.025,6.013,6.025,1778.0
+1702327380000,6.024,6.038,6.022,6.035,2271.2
+1702327440000,6.034,6.034,6.03,6.03,466.1
+1702327500000,6.031,6.049,6.029,6.048,2756.0
+1702327560000,6.048,6.055,6.043,6.05,1456.0
+1702327620000,6.05,6.067,6.05,6.062,10118.2
+1702327680000,6.061,6.066,6.061,6.061,1558.1
+1702327740000,6.06,6.068,6.057,6.06,2752.8
+1702327800000,6.058,6.063,6.055,6.055,690.5
+1702327860000,6.056,6.068,6.051,6.066,2515.8
+1702327920000,6.065,6.073,6.064,6.07,1607.4
+1702327980000,6.069,6.069,6.058,6.058,1670.0
+1702328040000,6.058,6.062,6.056,6.057,2135.9
+1702328100000,6.057,6.059,6.05,6.053,3736.7
+1702328160000,6.054,6.06,6.054,6.06,1322.2
+1702328220000,6.06,6.063,6.056,6.062,608.5
+1702328280000,6.062,6.069,6.062,6.066,1036.0
+1702328340000,6.067,6.071,6.065,6.068,542.8
+1702328400000,6.069,6.076,6.062,6.072,6620.4
+1702328460000,6.074,6.083,6.073,6.082,1220.2
+1702328520000,6.081,6.084,6.074,6.074,1277.3
+1702328580000,6.073,6.081,6.071,6.08,751.4
+1702328640000,6.079,6.086,6.072,6.082,12320.7
+1702328700000,6.081,6.086,6.08,6.084,8688.6
+1702328760000,6.083,6.088,6.081,6.087,1193.5
+1702328820000,6.087,6.096,6.087,6.095,2142.8
+1702328880000,6.096,6.107,6.096,6.1,7570.0
+1702328940000,6.102,6.105,6.099,6.102,1682.2
+1702329000000,6.102,6.104,6.092,6.094,5135.8
+1702329060000,6.094,6.098,6.093,6.097,2137.7
+1702329120000,6.096,6.098,6.092,6.093,697.9
+1702329180000,6.092,6.096,6.092,6.096,2006.2
+1702329240000,6.096,6.096,6.089,6.092,2252.8
+1702329300000,6.092,6.111,6.092,6.111,3058.1
+1702329360000,6.112,6.13,6.111,6.123,5592.3
+1702329420000,6.122,6.125,6.111,6.112,5082.2
+1702329480000,6.112,6.113,6.105,6.107,2401.7
+1702329540000,6.106,6.11,6.092,6.096,2761.5
+1702329600000,6.097,6.099,6.083,6.085,3160.4
+1702329660000,6.084,6.09,6.08,6.087,2093.9
+1702329720000,6.088,6.096,6.088,6.095,851.6
+1702329780000,6.094,6.094,6.087,6.088,1415.2
+1702329840000,6.088,6.091,6.085,6.087,3569.1
+1702329900000,6.088,6.1,6.088,6.099,2344.8
+1702329960000,6.099,6.099,6.09,6.09,1434.4
+1702330020000,6.089,6.095,6.086,6.095,3466.4
+1702330080000,6.095,6.095,6.086,6.091,2224.5
+1702330140000,6.091,6.099,6.091,6.098,1418.6
+1702330200000,6.097,6.099,6.092,6.093,1337.2
+1702330260000,6.094,6.099,6.094,6.094,1200.4
+1702330320000,6.093,6.107,6.093,6.107,870.9
+1702330380000,6.106,6.107,6.097,6.1,1503.3
+1702330440000,6.099,6.107,6.099,6.106,737.2
+1702330500000,6.106,6.106,6.095,6.098,1893.3
+1702330560000,6.099,6.102,6.093,6.093,1058.8
+1702330620000,6.093,6.095,6.084,6.086,3722.0
+1702330680000,6.087,6.102,6.087,6.102,2893.0
+1702330740000,6.101,6.11,6.1,6.11,3693.0
+1702330800000,6.111,6.114,6.108,6.111,1186.0
+1702330860000,6.11,6.11,6.101,6.101,1299.7
+1702330920000,6.1,6.103,6.097,6.099,1257.6
+1702330980000,6.1,6.104,6.097,6.101,1289.2
+1702331040000,6.103,6.108,6.103,6.106,1424.3
+1702331100000,6.105,6.108,6.103,6.104,1574.9
+1702331160000,6.105,6.105,6.092,6.094,3201.0
+1702331220000,6.094,6.101,6.09,6.101,1786.8
+1702331280000,6.101,6.104,6.099,6.102,1953.2
+1702331340000,6.101,6.105,6.098,6.105,1058.7
+1702331400000,6.105,6.109,6.105,6.108,635.5
+1702331460000,6.106,6.106,6.097,6.1,851.1
+1702331520000,6.101,6.111,6.097,6.11,1801.3
+1702331580000,6.11,6.112,6.105,6.106,1393.6
+1702331640000,6.108,6.109,6.097,6.104,5551.6
+1702331700000,6.104,6.108,6.102,6.107,1484.4
+1702331760000,6.107,6.11,6.099,6.102,1570.7
+1702331820000,6.102,6.104,6.099,6.103,1061.7
+1702331880000,6.103,6.103,6.1,6.102,633.7
+1702331940000,6.102,6.114,6.101,6.113,1446.9
+1702332000000,6.112,6.115,6.11,6.11,1330.2
+1702332060000,6.111,6.117,6.111,6.115,1399.0
+1702332120000,6.115,6.117,6.112,6.115,1107.1
+1702332180000,6.114,6.116,6.106,6.108,1981.5
+1702332240000,6.106,6.108,6.104,6.107,1853.1
+1702332300000,6.11,6.11,6.105,6.109,581.3
+1702332360000,6.109,6.109,6.105,6.106,1293.3
+1702332420000,6.107,6.107,6.094,6.098,2725.9
+1702332480000,6.098,6.101,6.095,6.097,980.7
+1702332540000,6.097,6.1,6.095,6.097,974.1
+1702332600000,6.099,6.1,6.091,6.093,1293.3
+1702332660000,6.093,6.093,6.084,6.089,3273.6
+1702332720000,6.089,6.089,6.086,6.087,495.1
+1702332780000,6.088,6.092,6.088,6.089,1470.6
+1702332840000,6.091,6.092,6.089,6.092,2431.1
+1702332900000,6.092,6.096,6.09,6.094,3168.9
+1702332960000,6.095,6.096,6.09,6.093,1905.9
+1702333020000,6.093,6.097,6.088,6.097,1700.3
+1702333080000,6.098,6.118,6.098,6.116,5392.6
+1702333140000,6.117,6.117,6.107,6.109,2518.9
+1702333200000,6.108,6.114,6.106,6.111,4876.6
+1702333260000,6.11,6.114,6.107,6.112,3786.0
+1702333320000,6.111,6.111,6.104,6.104,3363.9
+1702333380000,6.104,6.107,6.102,6.107,1049.6
+1702333440000,6.107,6.119,6.107,6.119,745.8
+1702333500000,6.118,6.124,6.118,6.123,2987.4
+1702333560000,6.124,6.124,6.119,6.12,2181.5
+1702333620000,6.121,6.123,6.119,6.12,1619.5
+1702333680000,6.12,6.123,6.12,6.123,991.0
+1702333740000,6.124,6.124,6.117,6.119,1964.6
+1702333800000,6.119,6.127,6.119,6.127,1775.4
+1702333860000,6.127,6.127,6.12,6.12,1397.5
+1702333920000,6.12,6.12,6.108,6.11,2462.3
+1702333980000,6.11,6.12,6.11,6.12,1315.8
+1702334040000,6.12,6.12,6.118,6.12,204.0
+1702334100000,6.12,6.122,6.119,6.12,802.8
+1702334160000,6.12,6.123,6.117,6.12,2047.1
+1702334220000,6.119,6.119,6.116,6.118,130.9
+1702334280000,6.118,6.121,6.118,6.12,139.8
+1702334340000,6.12,6.124,6.119,6.123,922.7
+1702334400000,6.124,6.127,6.124,6.127,1267.0
+1702334460000,6.127,6.131,6.126,6.131,497.8
+1702334520000,6.13,6.131,6.129,6.131,392.2
+1702334580000,6.131,6.131,6.129,6.129,571.8
+1702334640000,6.129,6.131,6.126,6.129,1087.7
+1702334700000,6.129,6.135,6.129,6.131,1263.3
+1702334760000,6.132,6.134,6.127,6.128,1140.4
+1702334820000,6.128,6.136,6.127,6.136,1107.3
+1702334880000,6.135,6.136,6.135,6.136,524.7
+1702334940000,6.136,6.138,6.136,6.138,251.0
+1702335000000,6.137,6.138,6.137,6.138,204.8
+1702335060000,6.138,6.144,6.138,6.143,945.2
+1702335120000,6.143,6.144,6.142,6.144,830.6
+1702335180000,6.144,6.15,6.144,6.148,3056.9
+1702335240000,6.148,6.148,6.142,6.142,786.7
+1702335300000,6.141,6.141,6.126,6.127,4754.6
+1702335360000,6.127,6.127,6.124,6.124,1986.7
+1702335420000,6.125,6.128,6.122,6.128,2144.0
+1702335480000,6.127,6.127,6.124,6.124,849.3
+1702335540000,6.124,6.125,6.118,6.122,6612.6
+1702335600000,6.122,6.125,6.116,6.116,2316.9
+1702335660000,6.117,6.118,6.111,6.115,3677.2
+1702335720000,6.115,6.115,6.111,6.111,1206.8
+1702335780000,6.11,6.11,6.101,6.109,4154.3
+1702335840000,6.109,6.109,6.106,6.109,1342.1
+1702335900000,6.11,6.111,6.102,6.106,3223.5
+1702335960000,6.105,6.111,6.105,6.108,1508.4
+1702336020000,6.108,6.11,6.108,6.11,552.3
+1702336080000,6.109,6.113,6.108,6.11,2128.5
+1702336140000,6.111,6.113,6.108,6.108,853.8
+1702336200000,6.108,6.111,6.099,6.099,2441.9
+1702336260000,6.1,6.108,6.1,6.107,1721.2
+1702336320000,6.108,6.109,6.1,6.1,1394.4
+1702336380000,6.101,6.105,6.096,6.096,2037.7
+1702336440000,6.096,6.105,6.095,6.101,1115.3
+1702336500000,6.102,6.104,6.099,6.104,1779.8
+1702336560000,6.104,6.107,6.1,6.107,1375.6
+1702336620000,6.108,6.109,6.105,6.107,1911.3
+1702336680000,6.107,6.11,6.107,6.11,425.2
+1702336740000,6.11,6.113,6.109,6.11,1134.6
+1702336800000,6.11,6.113,6.102,6.102,1874.9
+1702336860000,6.101,6.104,6.101,6.104,911.3
+1702336920000,6.104,6.119,6.104,6.119,966.1
+1702336980000,6.119,6.124,6.119,6.12,775.6
+1702337040000,6.12,6.12,6.11,6.111,2175.1
+1702337100000,6.11,6.12,6.11,6.12,1780.9
+1702337160000,6.118,6.118,6.115,6.117,2364.0
+1702337220000,6.119,6.121,6.117,6.118,329.6
+1702337280000,6.118,6.12,6.118,6.12,338.2
+1702337340000,6.119,6.121,6.118,6.12,867.2
+1702337400000,6.117,6.122,6.114,6.122,1334.0
+1702337460000,6.123,6.132,6.123,6.132,1124.5
+1702337520000,6.133,6.134,6.13,6.133,512.2
+1702337580000,6.134,6.139,6.134,6.139,487.7
+1702337640000,6.139,6.143,6.135,6.135,2930.8
+1702337700000,6.134,6.134,6.128,6.129,1620.1
+1702337760000,6.13,6.13,6.122,6.122,1597.5
+1702337820000,6.121,6.129,6.12,6.128,1046.1
+1702337880000,6.126,6.128,6.124,6.128,333.8
+1702337940000,6.127,6.128,6.119,6.128,2384.1
+1702338000000,6.128,6.133,6.123,6.133,2255.3
+1702338060000,6.133,6.14,6.13,6.14,2388.2
+1702338120000,6.141,6.144,6.137,6.137,1330.4
+1702338180000,6.138,6.14,6.134,6.14,1835.0
+1702338240000,6.141,6.146,6.141,6.142,1046.4
+1702338300000,6.143,6.144,6.129,6.129,2053.5
+1702338360000,6.129,6.136,6.129,6.132,1245.0
+1702338420000,6.131,6.133,6.131,6.133,182.4
+1702338480000,6.134,6.134,6.132,6.132,50.2
+1702338540000,6.131,6.133,6.128,6.128,783.0
+1702338600000,6.127,6.128,6.123,6.124,1106.1
+1702338660000,6.124,6.132,6.123,6.132,2433.2
+1702338720000,6.133,6.139,6.132,6.137,1874.5
+1702338780000,6.136,6.136,6.121,6.122,3536.7
+1702338840000,6.122,6.123,6.117,6.117,1926.7
+1702338900000,6.117,6.137,6.117,6.137,1130.8
+1702338960000,6.139,6.139,6.135,6.138,750.3
+1702339020000,6.138,6.14,6.133,6.14,1013.5
+1702339080000,6.141,6.142,6.139,6.141,169.8
+1702339140000,6.141,6.141,6.137,6.137,847.2
+1702339200000,6.138,6.143,6.135,6.138,2899.6
+1702339260000,6.139,6.152,6.139,6.146,5185.3
+1702339320000,6.145,6.151,6.141,6.15,795.7
+1702339380000,6.149,6.155,6.148,6.153,1546.0
+1702339440000,6.151,6.152,6.141,6.141,1248.4
+1702339500000,6.14,6.15,6.139,6.14,1943.1
+1702339560000,6.14,6.14,6.132,6.134,2602.4
+1702339620000,6.134,6.135,6.126,6.132,2179.3
+1702339680000,6.132,6.141,6.132,6.137,1673.4
+1702339740000,6.138,6.154,6.138,6.149,1618.4
+1702339800000,6.15,6.151,6.144,6.146,1021.4
+1702339860000,6.146,6.149,6.133,6.136,1670.8
+1702339920000,6.138,6.146,6.133,6.134,2075.4
+1702339980000,6.135,6.14,6.134,6.136,615.4
+1702340040000,6.137,6.141,6.137,6.138,194.3
+1702340100000,6.138,6.144,6.13,6.14,2198.7
+1702340160000,6.141,6.144,6.132,6.137,1564.9
+1702340220000,6.142,6.156,6.142,6.154,1804.5
+1702340280000,6.154,6.158,6.151,6.157,781.2
+1702340340000,6.157,6.165,6.155,6.161,10758.2
+1702340400000,6.164,6.172,6.164,6.167,7576.2
+1702340460000,6.168,6.174,6.167,6.17,1199.5
+1702340520000,6.17,6.178,6.17,6.176,1977.9
+1702340580000,6.175,6.196,6.175,6.192,35732.4
+1702340640000,6.193,6.207,6.188,6.204,9340.1
+1702340700000,6.204,6.209,6.203,6.206,3943.9
+1702340760000,6.206,6.211,6.197,6.2,6178.2
+1702340820000,6.2,6.205,6.186,6.189,2967.8
+1702340880000,6.191,6.2,6.188,6.199,1900.7
+1702340940000,6.199,6.208,6.199,6.202,1580.6
+1702341000000,6.202,6.203,6.191,6.191,2904.3
+1702341060000,6.191,6.2,6.19,6.195,2075.5
+1702341120000,6.194,6.194,6.18,6.18,3498.1
+1702341180000,6.18,6.184,6.177,6.178,2147.5
+1702341240000,6.178,6.18,6.174,6.178,1218.9
+1702341300000,6.179,6.187,6.179,6.187,2566.7
+1702341360000,6.187,6.192,6.187,6.192,909.7
+1702341420000,6.192,6.197,6.188,6.197,1261.0
+1702341480000,6.196,6.21,6.194,6.209,2025.3
+1702341540000,6.208,6.208,6.193,6.197,1317.7
+1702341600000,6.197,6.197,6.185,6.195,2989.4
+1702341660000,6.196,6.205,6.195,6.2,4923.6
+1702341720000,6.201,6.204,6.199,6.202,594.8
+1702341780000,6.201,6.204,6.197,6.199,600.6
+1702341840000,6.199,6.202,6.19,6.19,1756.8
+1702341900000,6.189,6.194,6.177,6.178,2632.3
+1702341960000,6.176,6.194,6.172,6.193,3476.2
+1702342020000,6.194,6.196,6.178,6.19,2676.7
+1702342080000,6.191,6.191,6.178,6.18,2718.0
+1702342140000,6.18,6.191,6.179,6.19,4287.8
+1702342200000,6.19,6.191,6.179,6.18,1973.7
+1702342260000,6.18,6.186,6.178,6.179,1221.4
+1702342320000,6.179,6.183,6.179,6.183,878.3
+1702342380000,6.184,6.203,6.184,6.198,2327.7
+1702342440000,6.199,6.203,6.197,6.198,2072.8
+1702342500000,6.2,6.204,6.191,6.191,1619.6
+1702342560000,6.191,6.195,6.191,6.195,2173.6
+1702342620000,6.197,6.198,6.19,6.193,1267.7
+1702342680000,6.192,6.192,6.18,6.18,646.2
+1702342740000,6.181,6.187,6.18,6.187,1652.5
+1702342800000,6.188,6.19,6.18,6.184,2930.9
+1702342860000,6.186,6.186,6.181,6.184,776.4
+1702342920000,6.185,6.185,6.174,6.175,1127.2
+1702342980000,6.174,6.188,6.172,6.188,2182.6
+1702343040000,6.19,6.191,6.184,6.187,1197.6
+1702343100000,6.189,6.191,6.185,6.189,1291.9
+1702343160000,6.189,6.214,6.186,6.21,7418.3
+1702343220000,6.212,6.217,6.209,6.214,7173.2
+1702343280000,6.214,6.216,6.209,6.212,3482.8
+1702343340000,6.211,6.213,6.206,6.21,2985.2
+1702343400000,6.21,6.212,6.205,6.209,3070.8
+1702343460000,6.209,6.215,6.209,6.215,4204.2
+1702343520000,6.214,6.215,6.209,6.215,7302.4
+1702343580000,6.214,6.215,6.212,6.214,7413.9
+1702343640000,6.214,6.215,6.213,6.215,1950.0
+1702343700000,6.214,6.215,6.202,6.213,7328.5
+1702343760000,6.214,6.215,6.213,6.214,3150.4
+1702343820000,6.214,6.214,6.209,6.209,2385.5
+1702343880000,6.209,6.21,6.208,6.209,1933.8
+1702343940000,6.21,6.212,6.207,6.211,2207.2
+1702344000000,6.211,6.213,6.197,6.204,2971.6
+1702344060000,6.205,6.209,6.202,6.207,2066.9
+1702344120000,6.206,6.211,6.206,6.21,1017.2
+1702344180000,6.21,6.211,6.204,6.205,1862.7
+1702344240000,6.205,6.206,6.2,6.203,2320.2
+1702344300000,6.202,6.208,6.202,6.208,1925.8
+1702344360000,6.208,6.215,6.207,6.214,1462.1
+1702344420000,6.213,6.214,6.21,6.211,1094.4
+1702344480000,6.211,6.214,6.21,6.214,2007.1
+1702344540000,6.214,6.218,6.211,6.218,21029.0
+1702344600000,6.217,6.217,6.206,6.206,3821.5
+1702344660000,6.208,6.219,6.208,6.218,1330.0
+1702344720000,6.219,6.222,6.219,6.222,1645.6
+1702344780000,6.222,6.222,6.213,6.215,1626.7
+1702344840000,6.215,6.217,6.213,6.217,1065.9
+1702344900000,6.215,6.223,6.213,6.223,1182.2
+1702344960000,6.222,6.223,6.217,6.219,1979.0
+1702345020000,6.221,6.227,6.218,6.226,3183.7
+1702345080000,6.226,6.232,6.226,6.231,3596.1
+1702345140000,6.23,6.237,6.229,6.234,3085.6
+1702345200000,6.234,6.238,6.232,6.235,1423.7
+1702345260000,6.234,6.242,6.234,6.242,4168.6
+1702345320000,6.243,6.259,6.243,6.254,6816.4
+1702345380000,6.253,6.253,6.241,6.241,10430.4
+1702345440000,6.242,6.246,6.241,6.242,4256.0
+1702345500000,6.24,6.24,6.235,6.237,3797.8
+1702345560000,6.237,6.242,6.229,6.23,2264.1
+1702345620000,6.231,6.233,6.223,6.223,1077.0
+1702345680000,6.223,6.225,6.216,6.22,2735.4
+1702345740000,6.22,6.227,6.22,6.225,1034.0
+1702345800000,6.225,6.225,6.212,6.22,7328.9
+1702345860000,6.22,6.22,6.216,6.218,1125.1
+1702345920000,6.218,6.225,6.218,6.225,433.8
+1702345980000,6.225,6.233,6.223,6.23,2093.1
+1702346040000,6.231,6.233,6.23,6.233,497.3
+1702346100000,6.232,6.235,6.231,6.235,619.1
+1702346160000,6.235,6.238,6.234,6.236,648.5
+1702346220000,6.236,6.241,6.235,6.238,2154.1
+1702346280000,6.238,6.238,6.23,6.236,5500.6
+1702346340000,6.235,6.243,6.234,6.243,1498.3
+1702346400000,6.243,6.249,6.24,6.246,5263.2
+1702346460000,6.246,6.251,6.243,6.25,2581.4
+1702346520000,6.249,6.26,6.249,6.257,1110.9
+1702346580000,6.257,6.259,6.254,6.257,2497.9
+1702346640000,6.257,6.257,6.25,6.252,1226.5
+1702346700000,6.251,6.251,6.243,6.248,2678.9
+1702346760000,6.248,6.252,6.24,6.244,2374.2
+1702346820000,6.243,6.257,6.243,6.252,1877.8
+1702346880000,6.253,6.257,6.251,6.253,909.2
+1702346940000,6.252,6.256,6.249,6.256,1897.0
+1702347000000,6.256,6.264,6.254,6.263,9695.8
+1702347060000,6.264,6.27,6.263,6.264,1288.2
+1702347120000,6.265,6.274,6.265,6.274,7741.2
+1702347180000,6.274,6.274,6.268,6.273,1408.6
+1702347240000,6.273,6.279,6.272,6.279,2301.3
+1702347300000,6.279,6.279,6.277,6.279,4192.0
+1702347360000,6.279,6.285,6.279,6.285,10107.8
+1702347420000,6.284,6.288,6.281,6.285,6514.7
+1702347480000,6.285,6.311,6.285,6.308,18538.0
+1702347540000,6.308,6.325,6.305,6.325,8756.3
+1702347600000,6.325,6.334,6.324,6.325,10666.1
+1702347660000,6.325,6.346,6.325,6.346,7422.2
+1702347720000,6.345,6.349,6.342,6.345,5321.5
+1702347780000,6.345,6.35,6.341,6.344,6252.1
+1702347840000,6.344,6.345,6.322,6.323,8338.2
+1702347900000,6.322,6.322,6.307,6.319,9012.6
+1702347960000,6.319,6.332,6.319,6.319,3705.7
+1702348020000,6.319,6.324,6.318,6.323,3825.1
+1702348080000,6.323,6.332,6.323,6.332,4415.0
+1702348140000,6.331,6.335,6.328,6.329,1286.2
+1702348200000,6.33,6.33,6.313,6.313,4086.6
+1702348260000,6.314,6.32,6.302,6.303,8173.9
+1702348320000,6.303,6.309,6.296,6.308,5836.8
+1702348380000,6.307,6.308,6.302,6.302,1132.8
+1702348440000,6.302,6.302,6.294,6.299,1611.7
+1702348500000,6.3,6.319,6.3,6.313,3961.5
+1702348560000,6.314,6.316,6.314,6.316,809.3
+1702348620000,6.315,6.322,6.315,6.322,1447.3
+1702348680000,6.321,6.325,6.318,6.324,2265.0
+1702348740000,6.323,6.328,6.323,6.326,1068.2
+1702348800000,6.325,6.325,6.323,6.325,726.2
+1702348860000,6.326,6.328,6.324,6.324,1234.1
+1702348920000,6.325,6.339,6.325,6.336,4194.6
+1702348980000,6.335,6.337,6.323,6.325,1870.5
+1702349040000,6.325,6.327,6.322,6.325,1210.3
+1702349100000,6.325,6.335,6.323,6.335,2067.5
+1702349160000,6.335,6.338,6.323,6.327,2867.5
+1702349220000,6.327,6.334,6.325,6.325,1849.7
+1702349280000,6.323,6.335,6.323,6.333,2783.1
+1702349340000,6.333,6.337,6.328,6.336,1562.5
+1702349400000,6.335,6.339,6.332,6.338,801.8
+1702349460000,6.339,6.34,6.335,6.337,307.3
+1702349520000,6.336,6.349,6.336,6.349,6594.0
+1702349580000,6.348,6.354,6.347,6.35,4822.1
+1702349640000,6.351,6.351,6.333,6.333,4329.2
+1702349700000,6.333,6.336,6.331,6.331,3211.4
+1702349760000,6.331,6.331,6.325,6.325,1845.9
+1702349820000,6.326,6.338,6.326,6.333,4197.2
+1702349880000,6.334,6.341,6.334,6.338,778.6
+1702349940000,6.338,6.34,6.334,6.335,2259.8
+1702350000000,6.334,6.335,6.318,6.319,2488.5
+1702350060000,6.322,6.323,6.311,6.312,1570.1
+1702350120000,6.312,6.315,6.312,6.312,1280.0
+1702350180000,6.312,6.326,6.306,6.326,2262.2
+1702350240000,6.326,6.339,6.325,6.338,2712.2
+1702350300000,6.339,6.34,6.336,6.336,1112.4
+1702350360000,6.337,6.339,6.335,6.339,960.9
+1702350420000,6.34,6.344,6.34,6.342,1223.0
+1702350480000,6.341,6.347,6.34,6.347,672.8
+1702350540000,6.346,6.346,6.341,6.344,632.3
+1702350600000,6.344,6.355,6.344,6.352,1438.8
+1702350660000,6.355,6.36,6.349,6.36,4396.9
+1702350720000,6.359,6.359,6.352,6.352,1433.5
+1702350780000,6.352,6.357,6.347,6.357,3542.3
+1702350840000,6.356,6.359,6.355,6.357,1337.2
+1702350900000,6.357,6.357,6.352,6.354,2105.9
+1702350960000,6.354,6.357,6.352,6.355,1098.3
+1702351020000,6.355,6.357,6.341,6.344,2974.4
+1702351080000,6.342,6.342,6.325,6.332,3660.5
+1702351140000,6.332,6.336,6.328,6.336,3514.2
+1702351200000,6.338,6.344,6.334,6.339,2001.7
+1702351260000,6.34,6.343,6.337,6.34,2843.0
+1702351320000,6.34,6.347,6.334,6.347,759.3
+1702351380000,6.348,6.35,6.344,6.344,1184.7
+1702351440000,6.344,6.344,6.34,6.342,863.0
+1702351500000,6.342,6.342,6.328,6.33,1548.7
+1702351560000,6.33,6.342,6.33,6.342,1426.1
+1702351620000,6.342,6.342,6.337,6.337,746.9
+1702351680000,6.336,6.34,6.332,6.332,1653.6
+1702351740000,6.332,6.337,6.328,6.337,2010.6
+1702351800000,6.337,6.339,6.323,6.325,4957.5
+1702351860000,6.326,6.326,6.32,6.322,2342.3
+1702351920000,6.322,6.322,6.304,6.307,7749.7
+1702351980000,6.306,6.314,6.306,6.313,2954.8
+1702352040000,6.312,6.314,6.305,6.308,11023.4
+1702352100000,6.309,6.309,6.301,6.305,1394.2
+1702352160000,6.305,6.312,6.302,6.304,4749.5
+1702352220000,6.304,6.308,6.303,6.308,1725.4
+1702352280000,6.308,6.308,6.3,6.301,3209.2
+1702352340000,6.302,6.305,6.3,6.304,1411.9
+1702352400000,6.304,6.306,6.296,6.297,7909.8
+1702352460000,6.297,6.306,6.293,6.306,1077.7
+1702352520000,6.306,6.31,6.302,6.307,2632.4
+1702352580000,6.308,6.308,6.3,6.302,1223.7
+1702352640000,6.302,6.303,6.293,6.3,4122.2
+1702352700000,6.299,6.299,6.29,6.296,1753.2
+1702352760000,6.297,6.301,6.293,6.294,2673.6
+1702352820000,6.296,6.297,6.294,6.294,467.3
+1702352880000,6.293,6.293,6.288,6.29,899.9
+1702352940000,6.289,6.295,6.28,6.285,4485.4
+1702353000000,6.285,6.288,6.281,6.283,2415.6
+1702353060000,6.286,6.287,6.28,6.285,2653.1
+1702353120000,6.285,6.285,6.283,6.283,540.1
+1702353180000,6.283,6.285,6.278,6.278,1174.4
+1702353240000,6.28,6.281,6.279,6.281,719.9
+1702353300000,6.281,6.282,6.278,6.28,630.6
+1702353360000,6.28,6.28,6.233,6.265,54519.7
+1702353420000,6.264,6.273,6.264,6.272,6541.7
+1702353480000,6.272,6.276,6.272,6.275,4060.3
+1702353540000,6.275,6.279,6.271,6.278,11345.5
+1702353600000,6.278,6.284,6.276,6.281,7018.5
+1702353660000,6.28,6.284,6.277,6.277,6260.0
+1702353720000,6.279,6.279,6.271,6.273,5585.8
+1702353780000,6.274,6.278,6.272,6.276,2359.5
+1702353840000,6.275,6.295,6.272,6.295,10850.1
+1702353900000,6.296,6.301,6.286,6.286,3814.8
+1702353960000,6.286,6.291,6.283,6.285,1864.5
+1702354020000,6.288,6.292,6.288,6.292,3387.8
+1702354080000,6.291,6.292,6.289,6.292,1782.9
+1702354140000,6.293,6.297,6.292,6.297,717.7
+1702354200000,6.296,6.297,6.293,6.297,861.6
+1702354260000,6.297,6.298,6.296,6.298,1052.2
+1702354320000,6.298,6.298,6.291,6.292,1275.6
+1702354380000,6.292,6.293,6.289,6.289,5105.7
+1702354440000,6.289,6.292,6.287,6.29,3792.9
+1702354500000,6.291,6.293,6.287,6.291,1877.6
+1702354560000,6.29,6.29,6.273,6.28,15497.1
+1702354620000,6.281,6.282,6.274,6.279,2868.7
+1702354680000,6.28,6.281,6.279,6.279,286.3
+1702354740000,6.278,6.28,6.276,6.278,376.1
+1702354800000,6.279,6.281,6.271,6.271,2856.8
+1702354860000,6.271,6.272,6.268,6.268,2144.2
+1702354920000,6.268,6.269,6.264,6.264,2379.4
+1702354980000,6.263,6.263,6.253,6.255,3930.0
+1702355040000,6.256,6.267,6.256,6.263,5799.9
+1702355100000,6.263,6.278,6.263,6.267,10857.3
+1702355160000,6.269,6.274,6.264,6.264,1478.0
+1702355220000,6.264,6.269,6.263,6.266,1884.9
+1702355280000,6.264,6.268,6.264,6.266,270.9
+1702355340000,6.266,6.268,6.266,6.266,248.8
+1702355400000,6.264,6.274,6.263,6.274,1737.7
+1702355460000,6.274,6.274,6.262,6.266,1833.2
+1702355520000,6.267,6.274,6.265,6.273,642.4
+1702355580000,6.273,6.273,6.257,6.259,2186.2
+1702355640000,6.259,6.26,6.253,6.259,1808.0
+1702355700000,6.261,6.267,6.255,6.267,1659.5
+1702355760000,6.268,6.269,6.26,6.261,1039.1
+1702355820000,6.261,6.267,6.26,6.261,4996.5
+1702355880000,6.261,6.262,6.254,6.26,2200.5
+1702355940000,6.262,6.267,6.262,6.267,1250.1
+1702356000000,6.267,6.269,6.259,6.265,2029.5
+1702356060000,6.265,6.265,6.256,6.262,2369.5
+1702356120000,6.262,6.267,6.258,6.263,2080.2
+1702356180000,6.262,6.262,6.243,6.244,9738.1
+1702356240000,6.244,6.244,6.225,6.227,7835.4
+1702356300000,6.229,6.253,6.229,6.245,7226.4
+1702356360000,6.246,6.247,6.237,6.239,1296.5
+1702356420000,6.24,6.248,6.237,6.245,4594.3
+1702356480000,6.246,6.259,6.245,6.256,10868.6
+1702356540000,6.258,6.262,6.258,6.262,757.0
+1702356600000,6.262,6.269,6.262,6.263,861.9
+1702356660000,6.263,6.269,6.257,6.26,6798.5
+1702356720000,6.258,6.26,6.256,6.257,673.5
+1702356780000,6.256,6.261,6.251,6.254,1536.6
+1702356840000,6.253,6.253,6.24,6.241,742.8
+1702356900000,6.243,6.253,6.243,6.253,1170.1
+1702356960000,6.253,6.255,6.245,6.246,1109.6
+1702357020000,6.247,6.249,6.24,6.242,2019.7
+1702357080000,6.241,6.241,6.214,6.22,16509.3
+1702357140000,6.221,6.227,6.218,6.225,3037.7
+1702357200000,6.225,6.237,6.223,6.236,2205.2
+1702357260000,6.236,6.24,6.226,6.235,3451.7
+1702357320000,6.236,6.245,6.236,6.243,1766.1
+1702357380000,6.242,6.248,6.242,6.246,383.8
+1702357440000,6.245,6.247,6.239,6.245,2116.8
+1702357500000,6.244,6.249,6.244,6.248,1031.6
+1702357560000,6.249,6.263,6.249,6.263,9843.3
+1702357620000,6.264,6.267,6.261,6.265,1766.8
+1702357680000,6.265,6.266,6.257,6.258,1154.7
+1702357740000,6.258,6.263,6.258,6.262,692.2
+1702357800000,6.262,6.262,6.254,6.261,971.8
+1702357860000,6.261,6.269,6.26,6.267,2053.1
+1702357920000,6.267,6.267,6.261,6.263,815.0
+1702357980000,6.262,6.263,6.256,6.256,1835.9
+1702358040000,6.26,6.261,6.257,6.259,1173.7
+1702358100000,6.259,6.266,6.258,6.263,767.8
+1702358160000,6.264,6.271,6.262,6.266,5905.2
+1702358220000,6.267,6.275,6.267,6.275,3736.9
+1702358280000,6.275,6.287,6.275,6.287,3454.7
+1702358340000,6.287,6.291,6.283,6.289,2242.7
+1702358400000,6.289,6.294,6.288,6.29,1296.3
+1702358460000,6.291,6.291,6.277,6.278,2164.3
+1702358520000,6.276,6.284,6.276,6.28,1539.1
+1702358580000,6.279,6.287,6.276,6.282,3236.8
+1702358640000,6.281,6.285,6.281,6.283,390.7
+1702358700000,6.285,6.29,6.283,6.288,1279.7
+1702358760000,6.289,6.301,6.289,6.289,3304.3
+1702358820000,6.29,6.29,6.282,6.283,2463.0
+1702358880000,6.283,6.297,6.283,6.294,2005.1
+1702358940000,6.293,6.293,6.283,6.29,3886.4
+1702359000000,6.289,6.293,6.282,6.285,3703.7
+1702359060000,6.285,6.286,6.282,6.286,650.8
+1702359120000,6.285,6.287,6.284,6.287,1382.5
+1702359180000,6.285,6.285,6.28,6.283,867.7
+1702359240000,6.282,6.284,6.279,6.282,798.5
+1702359300000,6.282,6.288,6.282,6.283,890.3
+1702359360000,6.283,6.283,6.278,6.283,1580.8
+1702359420000,6.284,6.284,6.279,6.281,684.7
+1702359480000,6.28,6.28,6.278,6.278,1942.1
+1702359540000,6.278,6.279,6.273,6.277,951.4
+1702359600000,6.277,6.282,6.277,6.28,580.2
+1702359660000,6.279,6.283,6.278,6.283,443.1
+1702359720000,6.283,6.285,6.28,6.285,492.0
+1702359780000,6.283,6.283,6.276,6.28,756.2
+1702359840000,6.28,6.284,6.28,6.284,201.9
+1702359900000,6.284,6.284,6.278,6.282,348.0
+1702359960000,6.278,6.278,6.27,6.27,598.5
+1702360020000,6.269,6.276,6.266,6.276,1177.2
+1702360080000,6.277,6.286,6.276,6.279,944.2
+1702360140000,6.278,6.278,6.274,6.275,397.8
+1702360200000,6.275,6.28,6.275,6.28,288.8
+1702360260000,6.281,6.282,6.271,6.271,377.8
+1702360320000,6.271,6.271,6.263,6.264,1136.5
+1702360380000,6.264,6.273,6.264,6.272,1020.7
+1702360440000,6.271,6.274,6.266,6.27,1495.7
+1702360500000,6.27,6.282,6.268,6.282,2084.5
+1702360560000,6.281,6.281,6.268,6.268,1844.8
+1702360620000,6.269,6.272,6.268,6.268,1423.1
+1702360680000,6.268,6.27,6.266,6.27,525.9
+1702360740000,6.27,6.27,6.263,6.265,1144.6
+1702360800000,6.263,6.272,6.261,6.272,2545.4
+1702360860000,6.271,6.271,6.258,6.267,1561.8
+1702360920000,6.267,6.267,6.264,6.264,270.9
+1702360980000,6.265,6.267,6.261,6.263,537.0
+1702361040000,6.263,6.263,6.258,6.258,714.8
+1702361100000,6.258,6.258,6.251,6.252,2615.6
+1702361160000,6.253,6.254,6.25,6.25,1609.1
+1702361220000,6.249,6.249,6.234,6.243,14312.9
+1702361280000,6.243,6.244,6.237,6.239,1349.3
+1702361340000,6.24,6.247,6.239,6.244,1569.5
+1702361400000,6.244,6.258,6.243,6.258,1789.9
+1702361460000,6.257,6.258,6.248,6.258,1446.6
+1702361520000,6.257,6.263,6.253,6.255,1778.7
+1702361580000,6.253,6.258,6.25,6.254,3296.2
+1702361640000,6.255,6.257,6.249,6.257,2243.2
+1702361700000,6.254,6.256,6.249,6.251,531.1
+1702361760000,6.251,6.256,6.25,6.255,1325.9
+1702361820000,6.253,6.268,6.253,6.263,3014.3
+1702361880000,6.263,6.263,6.247,6.25,5376.2
+1702361940000,6.249,6.256,6.246,6.256,1349.1
+1702362000000,6.255,6.255,6.245,6.248,1912.9
+1702362060000,6.249,6.261,6.249,6.252,1138.1
+1702362120000,6.251,6.256,6.244,6.245,6423.4
+1702362180000,6.246,6.246,6.229,6.231,6611.6
+1702362240000,6.23,6.23,6.21,6.223,15358.7
+1702362300000,6.224,6.232,6.224,6.229,2894.0
+1702362360000,6.229,6.229,6.21,6.215,9904.2
+1702362420000,6.214,6.216,6.201,6.206,9341.3
+1702362480000,6.205,6.215,6.193,6.206,6822.9
+1702362540000,6.207,6.209,6.201,6.208,1260.1
+1702362600000,6.207,6.225,6.203,6.224,3560.8
+1702362660000,6.224,6.234,6.224,6.233,1679.1
+1702362720000,6.233,6.244,6.233,6.24,2679.7
+1702362780000,6.24,6.244,6.239,6.239,586.1
+1702362840000,6.239,6.242,6.231,6.236,1545.1
+1702362900000,6.236,6.239,6.222,6.222,2613.2
+1702362960000,6.22,6.23,6.219,6.227,1901.8
+1702363020000,6.227,6.232,6.223,6.225,2169.2
+1702363080000,6.224,6.235,6.224,6.234,1006.5
+1702363140000,6.234,6.235,6.22,6.223,2767.2
+1702363200000,6.226,6.235,6.207,6.22,19911.7
+1702363260000,6.22,6.223,6.219,6.223,2468.6
+1702363320000,6.224,6.227,6.222,6.227,1047.1
+1702363380000,6.228,6.229,6.219,6.22,4800.2
+1702363440000,6.22,6.223,6.216,6.22,1576.6
+1702363500000,6.219,6.234,6.216,6.228,3196.9
+1702363560000,6.226,6.234,6.226,6.234,1648.8
+1702363620000,6.234,6.235,6.225,6.23,6027.2
+1702363680000,6.23,6.235,6.23,6.233,2409.4
+1702363740000,6.234,6.235,6.232,6.234,1409.2
+1702363800000,6.233,6.237,6.231,6.235,6665.4
+1702363860000,6.234,6.243,6.231,6.243,3713.5
+1702363920000,6.243,6.243,6.235,6.235,5713.7
+1702363980000,6.236,6.243,6.236,6.243,3858.8
+1702364040000,6.244,6.261,6.241,6.259,4860.3
+1702364100000,6.259,6.262,6.243,6.245,4678.5
+1702364160000,6.246,6.25,6.243,6.244,2268.8
+1702364220000,6.245,6.247,6.238,6.247,4956.5
+1702364280000,6.248,6.27,6.248,6.267,6351.7
+1702364340000,6.267,6.272,6.264,6.27,11656.1
+1702364400000,6.271,6.285,6.267,6.285,3638.8
+1702364460000,6.284,6.295,6.284,6.293,2983.8
+1702364520000,6.292,6.297,6.291,6.297,2181.3
+1702364580000,6.297,6.297,6.292,6.295,2826.1
+1702364640000,6.294,6.3,6.293,6.295,4575.3
+1702364700000,6.296,6.296,6.287,6.287,2593.6
+1702364760000,6.288,6.29,6.279,6.281,6895.3
+1702364820000,6.281,6.288,6.277,6.282,4953.6
+1702364880000,6.281,6.293,6.279,6.288,3954.7
+1702364940000,6.287,6.288,6.284,6.287,1483.8
+1702365000000,6.287,6.296,6.287,6.296,5699.6
+1702365060000,6.296,6.296,6.285,6.288,4315.1
+1702365120000,6.289,6.291,6.28,6.285,2699.2
+1702365180000,6.285,6.289,6.284,6.288,2036.5
+1702365240000,6.288,6.294,6.288,6.29,921.7
+1702365300000,6.289,6.289,6.271,6.279,4498.8
+1702365360000,6.279,6.282,6.277,6.282,1166.5
+1702365420000,6.282,6.289,6.277,6.289,2968.5
+1702365480000,6.289,6.289,6.282,6.286,882.6
+1702365540000,6.286,6.289,6.28,6.281,2043.2
+1702365600000,6.281,6.287,6.278,6.284,988.6
+1702365660000,6.285,6.295,6.285,6.295,2448.3
+1702365720000,6.296,6.298,6.291,6.295,3073.8
+1702365780000,6.297,6.299,6.293,6.297,860.6
+1702365840000,6.297,6.304,6.297,6.302,3124.0
+1702365900000,6.302,6.303,6.296,6.296,2786.9
+1702365960000,6.295,6.298,6.292,6.298,768.2
+1702366020000,6.298,6.298,6.282,6.294,7574.4
+1702366080000,6.294,6.3,6.293,6.3,1020.4
+1702366140000,6.299,6.303,6.295,6.301,2593.6
+1702366200000,6.302,6.304,6.3,6.301,1188.5
+1702366260000,6.301,6.301,6.283,6.287,1937.3
+1702366320000,6.289,6.296,6.284,6.293,2185.6
+1702366380000,6.293,6.293,6.284,6.288,907.7
+1702366440000,6.286,6.298,6.283,6.293,1315.6
+1702366500000,6.296,6.297,6.289,6.297,811.3
+1702366560000,6.297,6.311,6.297,6.311,4245.7
+1702366620000,6.312,6.312,6.304,6.306,2399.0
+1702366680000,6.308,6.316,6.308,6.311,1239.6
+1702366740000,6.311,6.313,6.306,6.306,402.6
+1702366800000,6.305,6.307,6.302,6.305,1127.0
+1702366860000,6.305,6.32,6.305,6.318,2278.0
+1702366920000,6.318,6.318,6.307,6.316,1743.9
+1702366980000,6.314,6.315,6.308,6.314,1439.7
+1702367040000,6.314,6.314,6.306,6.308,1195.9
+1702367100000,6.308,6.314,6.304,6.312,1684.3
+1702367160000,6.312,6.322,6.312,6.322,4379.0
+1702367220000,6.321,6.322,6.316,6.316,1298.2
+1702367280000,6.316,6.323,6.315,6.323,1531.2
+1702367340000,6.322,6.334,6.322,6.333,1777.2
+1702367400000,6.333,6.34,6.331,6.338,2521.3
+1702367460000,6.339,6.339,6.333,6.338,1510.1
+1702367520000,6.338,6.348,6.338,6.344,2528.5
+1702367580000,6.344,6.35,6.343,6.35,2748.3
+1702367640000,6.35,6.359,6.35,6.356,7529.3
+1702367700000,6.356,6.364,6.355,6.36,3143.1
+1702367760000,6.358,6.36,6.35,6.351,2579.0
+1702367820000,6.351,6.351,6.332,6.336,5492.7
+1702367880000,6.335,6.345,6.332,6.336,4686.0
+1702367940000,6.337,6.347,6.336,6.342,4105.2
+1702368000000,6.341,6.348,6.34,6.344,6603.2
+1702368060000,6.345,6.347,6.328,6.331,7142.2
+1702368120000,6.331,6.34,6.329,6.335,4483.3
+1702368180000,6.336,6.339,6.323,6.323,2903.9
+1702368240000,6.324,6.329,6.317,6.324,2986.2
+1702368300000,6.323,6.324,6.305,6.31,6923.7
+1702368360000,6.31,6.322,6.31,6.322,5279.1
+1702368420000,6.323,6.325,6.317,6.324,1220.4
+1702368480000,6.324,6.324,6.308,6.311,1722.0
+1702368540000,6.309,6.317,6.307,6.309,1420.8
+1702368600000,6.309,6.316,6.306,6.308,3547.4
+1702368660000,6.308,6.315,6.304,6.315,5137.2
+1702368720000,6.314,6.316,6.313,6.315,686.8
+1702368780000,6.315,6.316,6.31,6.313,1077.7
+1702368840000,6.311,6.316,6.309,6.312,667.7
+1702368900000,6.313,6.33,6.311,6.323,3591.5
+1702368960000,6.324,6.327,6.309,6.312,2644.4
+1702369020000,6.311,6.313,6.309,6.309,775.2
+1702369080000,6.309,6.309,6.296,6.299,2247.9
+1702369140000,6.299,6.303,6.293,6.299,1651.0
+1702369200000,6.3,6.31,6.297,6.31,2691.1
+1702369260000,6.31,6.315,6.306,6.314,1662.9
+1702369320000,6.313,6.317,6.306,6.306,1520.8
+1702369380000,6.305,6.308,6.299,6.307,1120.7
+1702369440000,6.308,6.324,6.308,6.324,1178.8
+1702369500000,6.323,6.33,6.311,6.311,8677.8
+1702369560000,6.312,6.324,6.311,6.324,1221.1
+1702369620000,6.325,6.326,6.317,6.321,1109.5
+1702369680000,6.322,6.324,6.316,6.316,1784.6
+1702369740000,6.317,6.33,6.317,6.33,1106.8
+1702369800000,6.331,6.34,6.328,6.339,1930.7
+1702369860000,6.339,6.34,6.309,6.324,10066.1
+1702369920000,6.324,6.33,6.317,6.317,1748.7
+1702369980000,6.317,6.317,6.304,6.305,4663.4
+1702370040000,6.305,6.311,6.305,6.309,1762.8
+1702370100000,6.309,6.311,6.305,6.309,1954.3
+1702370160000,6.307,6.307,6.304,6.305,1081.9
+1702370220000,6.306,6.308,6.302,6.305,1465.0
+1702370280000,6.305,6.305,6.296,6.302,1229.4
+1702370340000,6.301,6.306,6.296,6.304,2395.9
+1702370400000,6.303,6.309,6.3,6.308,1938.1
+1702370460000,6.309,6.317,6.309,6.317,1119.8
+1702370520000,6.317,6.331,6.317,6.328,2586.6
+1702370580000,6.327,6.327,6.316,6.318,1844.2
+1702370640000,6.32,6.322,6.316,6.319,578.4
+1702370700000,6.32,6.33,6.319,6.329,1765.2
+1702370760000,6.329,6.338,6.326,6.336,870.0
+1702370820000,6.336,6.36,6.336,6.357,6368.2
+1702370880000,6.358,6.363,6.341,6.344,4470.0
+1702370940000,6.343,6.346,6.331,6.339,5655.1
+1702371000000,6.338,6.339,6.323,6.323,1612.2
+1702371060000,6.324,6.332,6.323,6.33,1635.6
+1702371120000,6.33,6.337,6.33,6.336,2020.4
+1702371180000,6.337,6.347,6.337,6.347,816.2
+1702371240000,6.347,6.348,6.342,6.345,1734.0
+1702371300000,6.344,6.353,6.344,6.35,1801.4
+1702371360000,6.35,6.357,6.348,6.351,1528.1
+1702371420000,6.352,6.352,6.335,6.342,4256.3
+1702371480000,6.342,6.342,6.335,6.338,1703.4
+1702371540000,6.339,6.339,6.326,6.332,3273.8
+1702371600000,6.332,6.333,6.32,6.321,2590.1
+1702371660000,6.321,6.325,6.318,6.321,1283.1
+1702371720000,6.322,6.323,6.305,6.308,2347.1
+1702371780000,6.308,6.323,6.308,6.319,1939.0
+1702371840000,6.319,6.319,6.307,6.309,2478.2
+1702371900000,6.308,6.316,6.304,6.314,3425.5
+1702371960000,6.314,6.316,6.306,6.31,918.5
+1702372020000,6.31,6.311,6.3,6.3,2222.9
+1702372080000,6.301,6.304,6.293,6.294,3461.8
+1702372140000,6.294,6.305,6.292,6.303,1862.8
+1702372200000,6.301,6.304,6.285,6.291,6040.4
+1702372260000,6.292,6.292,6.283,6.29,1460.5
+1702372320000,6.291,6.299,6.29,6.297,1621.5
+1702372380000,6.297,6.297,6.285,6.288,2140.2
+1702372440000,6.289,6.293,6.287,6.291,1019.0
+1702372500000,6.291,6.306,6.291,6.303,1994.0
+1702372560000,6.303,6.306,6.293,6.306,1770.9
+1702372620000,6.305,6.306,6.298,6.301,1047.0
+1702372680000,6.3,6.301,6.295,6.297,582.8
+1702372740000,6.297,6.298,6.292,6.298,1321.4
+1702372800000,6.297,6.312,6.297,6.311,837.6
+1702372860000,6.312,6.312,6.305,6.306,1127.2
+1702372920000,6.305,6.312,6.305,6.309,632.8
+1702372980000,6.31,6.316,6.31,6.314,910.9
+1702373040000,6.314,6.316,6.308,6.308,1507.4
+1702373100000,6.308,6.315,6.306,6.312,2225.0
+1702373160000,6.312,6.314,6.307,6.314,491.1
+1702373220000,6.313,6.316,6.307,6.307,607.4
+1702373280000,6.307,6.317,6.307,6.316,2116.8
+1702373340000,6.317,6.322,6.316,6.321,1525.9
+1702373400000,6.321,6.322,6.316,6.317,1090.0
+1702373460000,6.317,6.329,6.316,6.32,11331.9
+1702373520000,6.319,6.319,6.312,6.314,1432.2
+1702373580000,6.314,6.315,6.296,6.299,1651.9
+1702373640000,6.297,6.301,6.296,6.297,1033.3
+1702373700000,6.297,6.306,6.293,6.3,2137.9
+1702373760000,6.3,6.301,6.298,6.299,834.5
+1702373820000,6.298,6.298,6.287,6.291,3310.3
+1702373880000,6.291,6.301,6.29,6.292,2462.9
+1702373940000,6.292,6.307,6.292,6.299,4593.2
+1702374000000,6.301,6.301,6.294,6.295,689.9
+1702374060000,6.295,6.301,6.291,6.301,2267.3
+1702374120000,6.301,6.302,6.294,6.298,1104.1
+1702374180000,6.299,6.3,6.287,6.287,1243.4
+1702374240000,6.287,6.291,6.283,6.286,1160.6
+1702374300000,6.287,6.299,6.287,6.297,1803.0
+1702374360000,6.297,6.297,6.293,6.294,316.0
+1702374420000,6.294,6.302,6.294,6.302,1478.0
+1702374480000,6.303,6.303,6.293,6.296,1360.9
+1702374540000,6.295,6.298,6.295,6.298,219.7
+1702374600000,6.297,6.298,6.289,6.296,1768.6
+1702374660000,6.296,6.296,6.291,6.296,1269.7
+1702374720000,6.298,6.303,6.298,6.301,557.8
+1702374780000,6.301,6.303,6.296,6.296,489.4
+1702374840000,6.297,6.3,6.296,6.298,307.2
+1702374900000,6.3,6.303,6.297,6.301,1514.3
+1702374960000,6.301,6.301,6.293,6.297,1480.0
+1702375020000,6.296,6.296,6.292,6.295,322.2
+1702375080000,6.297,6.303,6.296,6.299,849.6
+1702375140000,6.298,6.301,6.297,6.298,692.5
+1702375200000,6.296,6.304,6.293,6.299,1787.5
+1702375260000,6.3,6.305,6.297,6.303,1515.5
+1702375320000,6.304,6.304,6.293,6.294,678.5
+1702375380000,6.293,6.296,6.29,6.294,750.8
+1702375440000,6.293,6.303,6.293,6.303,1255.5
+1702375500000,6.303,6.304,6.297,6.304,1202.1
+1702375560000,6.304,6.304,6.296,6.297,556.1
+1702375620000,6.297,6.301,6.297,6.301,550.6
+1702375680000,6.303,6.303,6.297,6.297,465.3
+1702375740000,6.295,6.298,6.288,6.298,1879.3
+1702375800000,6.3,6.306,6.3,6.305,1064.6
+1702375860000,6.306,6.307,6.303,6.306,2402.8
+1702375920000,6.306,6.308,6.304,6.304,613.9
+1702375980000,6.303,6.304,6.298,6.298,927.9
+1702376040000,6.298,6.304,6.298,6.303,681.7
+1702376100000,6.302,6.302,6.294,6.301,1415.4
+1702376160000,6.301,6.301,6.296,6.297,856.6
+1702376220000,6.296,6.296,6.283,6.287,2386.6
+1702376280000,6.288,6.3,6.288,6.295,1921.7
+1702376340000,6.297,6.302,6.295,6.302,2006.2
+1702376400000,6.303,6.306,6.301,6.301,3424.7
+1702376460000,6.303,6.304,6.297,6.297,2362.7
+1702376520000,6.297,6.302,6.297,6.298,2492.0
+1702376580000,6.297,6.298,6.291,6.291,910.7
+1702376640000,6.29,6.293,6.29,6.293,394.6
+1702376700000,6.293,6.296,6.291,6.296,1372.4
+1702376760000,6.295,6.295,6.29,6.295,629.2
+1702376820000,6.294,6.298,6.29,6.298,854.5
+1702376880000,6.298,6.305,6.298,6.302,740.7
+1702376940000,6.303,6.303,6.294,6.295,1043.4
+1702377000000,6.294,6.3,6.292,6.3,1048.8
+1702377060000,6.301,6.302,6.296,6.299,873.0
+1702377120000,6.299,6.301,6.297,6.298,1152.2
+1702377180000,6.297,6.297,6.284,6.286,825.5
+1702377240000,6.285,6.29,6.277,6.29,3263.0
+1702377300000,6.289,6.292,6.284,6.287,5694.0
+1702377360000,6.287,6.289,6.283,6.286,1939.5
+1702377420000,6.286,6.287,6.284,6.286,1003.8
+1702377480000,6.285,6.285,6.272,6.281,12070.0
+1702377540000,6.282,6.287,6.282,6.287,1947.5
+1702377600000,6.286,6.287,6.283,6.284,835.3
+1702377660000,6.286,6.289,6.286,6.287,1669.4
+1702377720000,6.287,6.287,6.281,6.281,1400.5
+1702377780000,6.282,6.284,6.279,6.28,965.7
+1702377840000,6.279,6.284,6.278,6.284,1180.5
+1702377900000,6.285,6.29,6.282,6.284,4954.1
+1702377960000,6.285,6.289,6.284,6.287,2830.8
+1702378020000,6.287,6.288,6.278,6.281,2077.1
+1702378080000,6.282,6.284,6.28,6.284,386.3
+1702378140000,6.283,6.286,6.277,6.282,994.3
+1702378200000,6.282,6.291,6.279,6.281,13984.1
+1702378260000,6.281,6.293,6.279,6.289,3011.3
+1702378320000,6.289,6.289,6.278,6.283,3229.1
+1702378380000,6.284,6.291,6.284,6.291,601.7
+1702378440000,6.292,6.301,6.292,6.301,1443.1
+1702378500000,6.301,6.317,6.301,6.316,5183.7
+1702378560000,6.314,6.318,6.314,6.316,1917.9
+1702378620000,6.316,6.318,6.309,6.309,916.7
+1702378680000,6.31,6.311,6.302,6.303,1777.3
+1702378740000,6.303,6.311,6.303,6.309,1059.6
+1702378800000,6.309,6.319,6.303,6.317,3216.1
+1702378860000,6.316,6.318,6.304,6.31,2615.4
+1702378920000,6.309,6.309,6.301,6.301,1977.9
+1702378980000,6.301,6.301,6.292,6.292,665.7
+1702379040000,6.292,6.315,6.292,6.313,7232.5
+1702379100000,6.313,6.315,6.308,6.311,988.8
+1702379160000,6.31,6.312,6.299,6.31,1872.0
+1702379220000,6.309,6.312,6.307,6.312,730.3
+1702379280000,6.312,6.316,6.312,6.316,185.3
+1702379340000,6.317,6.326,6.316,6.326,2602.9
+1702379400000,6.324,6.327,6.313,6.315,2129.5
+1702379460000,6.316,6.323,6.316,6.321,1210.7
+1702379520000,6.321,6.321,6.309,6.309,794.4
+1702379580000,6.309,6.309,6.294,6.295,9009.0
+1702379640000,6.294,6.298,6.288,6.293,4780.6
+1702379700000,6.293,6.314,6.293,6.313,5739.6
+1702379760000,6.31,6.31,6.305,6.31,576.0
+1702379820000,6.31,6.316,6.302,6.316,2219.4
+1702379880000,6.316,6.316,6.293,6.293,1131.4
+1702379940000,6.293,6.3,6.285,6.3,1567.5
+1702380000000,6.3,6.31,6.296,6.305,2525.5
+1702380060000,6.308,6.314,6.304,6.313,978.2
+1702380120000,6.313,6.314,6.298,6.301,902.5
+1702380180000,6.3,6.3,6.29,6.294,1300.4
+1702380240000,6.295,6.3,6.294,6.3,1847.8
+1702380300000,6.299,6.304,6.298,6.3,1183.2
+1702380360000,6.301,6.301,6.295,6.298,576.7
+1702380420000,6.297,6.298,6.291,6.291,1063.6
+1702380480000,6.294,6.297,6.294,6.297,213.8
+1702380540000,6.298,6.299,6.294,6.294,515.7
+1702380600000,6.295,6.295,6.286,6.29,1530.5
+1702380660000,6.29,6.291,6.286,6.289,2343.2
+1702380720000,6.288,6.293,6.286,6.291,1310.9
+1702380780000,6.29,6.29,6.273,6.277,6203.8
+1702380840000,6.276,6.279,6.266,6.274,2969.8
+1702380900000,6.276,6.278,6.26,6.262,2995.8
+1702380960000,6.262,6.273,6.26,6.269,2584.6
+1702381020000,6.268,6.268,6.26,6.264,2177.3
+1702381080000,6.264,6.276,6.264,6.27,741.7
+1702381140000,6.27,6.272,6.258,6.259,2038.6
+1702381200000,6.261,6.267,6.258,6.267,2094.1
+1702381260000,6.266,6.266,6.262,6.263,847.3
+1702381320000,6.264,6.272,6.26,6.268,3271.6
+1702381380000,6.268,6.27,6.263,6.263,1920.2
+1702381440000,6.262,6.264,6.245,6.245,7658.7
+1702381500000,6.249,6.267,6.249,6.263,5166.7
+1702381560000,6.263,6.267,6.256,6.265,5121.4
+1702381620000,6.265,6.267,6.258,6.264,4819.4
+1702381680000,6.264,6.264,6.255,6.256,784.5
+1702381740000,6.257,6.261,6.253,6.259,1325.6
+1702381800000,6.258,6.26,6.25,6.252,1581.3
+1702381860000,6.254,6.262,6.253,6.262,1376.6
+1702381920000,6.263,6.266,6.259,6.26,1759.4
+1702381980000,6.259,6.259,6.254,6.257,716.7
+1702382040000,6.257,6.262,6.255,6.262,403.7
+1702382100000,6.262,6.262,6.244,6.25,3347.2
+1702382160000,6.249,6.249,6.234,6.244,5152.8
+1702382220000,6.245,6.249,6.239,6.24,1088.2
+1702382280000,6.24,6.24,6.231,6.236,2283.5
+1702382340000,6.236,6.243,6.228,6.239,6242.4
+1702382400000,6.239,6.257,6.234,6.257,6991.4
+1702382460000,6.257,6.257,6.244,6.248,1960.9
+1702382520000,6.247,6.249,6.241,6.242,2468.2
+1702382580000,6.241,6.241,6.201,6.222,22188.8
+1702382640000,6.224,6.231,6.219,6.225,5270.4
+1702382700000,6.225,6.237,6.224,6.237,4573.7
+1702382760000,6.236,6.24,6.231,6.24,2456.6
+1702382820000,6.239,6.239,6.23,6.233,3675.5
+1702382880000,6.234,6.235,6.211,6.215,3268.8
+1702382940000,6.215,6.22,6.211,6.216,6676.8
+1702383000000,6.214,6.216,6.2,6.2,6972.9
+1702383060000,6.2,6.217,6.194,6.207,14393.6
+1702383120000,6.206,6.213,6.201,6.208,4013.8
+1702383180000,6.209,6.222,6.209,6.216,1560.3
+1702383240000,6.217,6.223,6.216,6.219,2076.5
+1702383300000,6.219,6.227,6.217,6.223,2924.9
+1702383360000,6.224,6.23,6.224,6.23,3492.6
+1702383420000,6.23,6.246,6.229,6.243,3439.1
+1702383480000,6.244,6.245,6.241,6.241,1732.2
+1702383540000,6.242,6.247,6.241,6.247,1650.0
+1702383600000,6.247,6.251,6.245,6.251,1527.7
+1702383660000,6.252,6.266,6.252,6.265,15815.1
+1702383720000,6.264,6.268,6.256,6.259,3724.2
+1702383780000,6.258,6.258,6.247,6.25,2754.3
+1702383840000,6.25,6.258,6.25,6.258,2065.3
+1702383900000,6.258,6.262,6.252,6.261,3974.3
+1702383960000,6.261,6.265,6.257,6.264,1692.4
+1702384020000,6.264,6.264,6.256,6.258,1249.4
+1702384080000,6.257,6.257,6.252,6.257,1231.4
+1702384140000,6.26,6.262,6.255,6.261,1043.4
+1702384200000,6.261,6.264,6.259,6.261,1000.1
+1702384260000,6.263,6.272,6.259,6.268,1874.2
+1702384320000,6.268,6.268,6.263,6.267,1163.3
+1702384380000,6.266,6.266,6.251,6.252,1414.4
+1702384440000,6.253,6.257,6.25,6.255,1312.8
+1702384500000,6.252,6.26,6.251,6.251,2360.2
+1702384560000,6.252,6.257,6.25,6.253,4134.3
+1702384620000,6.254,6.258,6.249,6.258,1161.2
+1702384680000,6.257,6.259,6.251,6.259,1829.3
+1702384740000,6.259,6.26,6.257,6.258,963.7
+1702384800000,6.257,6.257,6.239,6.242,5090.7
+1702384860000,6.241,6.26,6.241,6.254,2655.7
+1702384920000,6.255,6.257,6.248,6.252,961.1
+1702384980000,6.255,6.261,6.252,6.258,1777.1
+1702385040000,6.258,6.269,6.258,6.268,1328.6
+1702385100000,6.268,6.28,6.267,6.277,3627.2
+1702385160000,6.279,6.29,6.278,6.278,5780.2
+1702385220000,6.277,6.285,6.277,6.283,4753.2
+1702385280000,6.283,6.288,6.282,6.286,1811.6
+1702385340000,6.288,6.288,6.281,6.285,2359.4
+1702385400000,6.284,6.288,6.279,6.288,4079.0
+1702385460000,6.288,6.298,6.287,6.294,2641.1
+1702385520000,6.294,6.299,6.294,6.298,1714.2
+1702385580000,6.299,6.31,6.298,6.306,9730.1
+1702385640000,6.307,6.312,6.307,6.31,2156.7
+1702385700000,6.309,6.314,6.3,6.311,7180.4
+1702385760000,6.311,6.314,6.305,6.313,2368.5
+1702385820000,6.313,6.313,6.302,6.305,2158.6
+1702385880000,6.305,6.316,6.305,6.312,4536.8
+1702385940000,6.311,6.329,6.31,6.325,14199.8
+1702386000000,6.327,6.329,6.315,6.315,6900.7
+1702386060000,6.315,6.327,6.315,6.325,2870.9
+1702386120000,6.325,6.33,6.322,6.329,5367.3
+1702386180000,6.329,6.33,6.313,6.319,5082.5
+1702386240000,6.32,6.324,6.317,6.317,1349.5
+1702386300000,6.317,6.327,6.315,6.326,7147.7
+1702386360000,6.327,6.33,6.32,6.324,3194.4
+1702386420000,6.323,6.323,6.321,6.322,765.9
+1702386480000,6.323,6.327,6.322,6.325,3206.5
+1702386540000,6.325,6.326,6.322,6.324,2393.8
+1702386600000,6.323,6.324,6.315,6.316,2541.9
+1702386660000,6.316,6.317,6.313,6.314,851.6
+1702386720000,6.314,6.315,6.313,6.313,1192.3
+1702386780000,6.313,6.313,6.308,6.308,1106.2
+1702386840000,6.308,6.31,6.306,6.306,1082.4
+1702386900000,6.306,6.314,6.304,6.31,2790.4
+1702386960000,6.311,6.312,6.303,6.305,4026.2
+1702387020000,6.305,6.305,6.29,6.293,7210.8
+1702387080000,6.291,6.295,6.28,6.284,3452.8
+1702387140000,6.285,6.289,6.282,6.285,1592.4
+1702387200000,6.285,6.285,6.261,6.277,26041.6
+1702387260000,6.278,6.279,6.263,6.263,3066.2
+1702387320000,6.263,6.267,6.251,6.26,3940.6
+1702387380000,6.259,6.262,6.25,6.254,1772.2
+1702387440000,6.252,6.26,6.252,6.255,730.5
+1702387500000,6.253,6.253,6.236,6.244,4431.8
+1702387560000,6.244,6.26,6.244,6.258,3250.9
+1702387620000,6.258,6.315,6.251,6.312,32516.8
+1702387680000,6.313,6.437,6.312,6.435,69874.4
+1702387740000,6.436,6.446,6.385,6.388,54279.1
+1702387800000,6.389,6.416,6.365,6.388,55789.0
+1702387860000,6.393,6.425,6.385,6.413,34823.9
+1702387920000,6.416,6.416,6.358,6.385,41998.6
+1702387980000,6.383,6.421,6.374,6.417,28304.8
+1702388040000,6.418,6.419,6.346,6.395,45297.4
+1702388100000,6.396,6.403,6.362,6.401,26393.0
+1702388160000,6.402,6.424,6.394,6.42,10467.9
+1702388220000,6.42,6.428,6.403,6.411,9229.8
+1702388280000,6.41,6.411,6.394,6.4,8430.2
+1702388340000,6.399,6.402,6.38,6.382,6332.0
+1702388400000,6.38,6.406,6.379,6.39,13081.4
+1702388460000,6.389,6.407,6.388,6.398,5439.2
+1702388520000,6.396,6.399,6.387,6.397,4016.9
+1702388580000,6.396,6.398,6.385,6.385,3581.9
+1702388640000,6.385,6.39,6.372,6.378,6159.7
+1702388700000,6.378,6.387,6.37,6.383,3741.6
+1702388760000,6.383,6.384,6.355,6.361,7391.4
+1702388820000,6.36,6.37,6.35,6.354,3621.5
+1702388880000,6.352,6.364,6.339,6.356,10723.2
+1702388940000,6.357,6.374,6.355,6.371,8643.3
+1702389000000,6.371,6.402,6.371,6.394,10332.2
+1702389060000,6.394,6.426,6.394,6.408,12033.0
+1702389120000,6.406,6.411,6.388,6.396,10160.4
+1702389180000,6.394,6.411,6.387,6.4,14135.7
+1702389240000,6.4,6.4,6.379,6.383,5910.7
+1702389300000,6.383,6.399,6.379,6.381,3884.4
+1702389360000,6.38,6.402,6.378,6.4,6846.2
+1702389420000,6.399,6.408,6.387,6.39,3217.8
+1702389480000,6.39,6.392,6.386,6.391,544.4
+1702389540000,6.391,6.392,6.375,6.376,3821.1
+1702389600000,6.376,6.376,6.345,6.369,23954.8
+1702389660000,6.369,6.377,6.352,6.362,4665.5
+1702389720000,6.363,6.365,6.347,6.349,2536.3
+1702389780000,6.347,6.358,6.34,6.35,4536.2
+1702389840000,6.351,6.357,6.345,6.357,3532.0
+1702389900000,6.358,6.367,6.356,6.363,5232.2
+1702389960000,6.364,6.365,6.343,6.363,3609.6
+1702390020000,6.361,6.366,6.349,6.354,4126.5
+1702390080000,6.355,6.36,6.353,6.355,1629.6
+1702390140000,6.357,6.364,6.348,6.355,3780.3
+1702390200000,6.354,6.361,6.354,6.354,1787.8
+1702390260000,6.356,6.36,6.342,6.347,8621.0
+1702390320000,6.348,6.351,6.34,6.343,1749.7
+1702390380000,6.342,6.349,6.335,6.337,6003.8
+1702390440000,6.337,6.339,6.331,6.332,2917.1
+1702390500000,6.332,6.34,6.33,6.34,3958.9
+1702390560000,6.339,6.342,6.336,6.341,924.0
+1702390620000,6.341,6.355,6.336,6.355,3252.8
+1702390680000,6.356,6.362,6.353,6.36,2311.2
+1702390740000,6.36,6.365,6.343,6.348,5482.7
+1702390800000,6.35,6.352,6.344,6.347,1010.1
+1702390860000,6.346,6.354,6.342,6.354,1619.5
+1702390920000,6.354,6.354,6.332,6.332,1389.1
+1702390980000,6.333,6.347,6.333,6.344,2555.8
+1702391040000,6.344,6.347,6.34,6.342,1783.3
+1702391100000,6.342,6.352,6.342,6.349,1506.4
+1702391160000,6.347,6.356,6.344,6.354,1809.9
+1702391220000,6.355,6.357,6.335,6.335,2911.8
+1702391280000,6.337,6.35,6.335,6.335,3171.1
+1702391340000,6.334,6.349,6.33,6.348,1816.7
+1702391400000,6.349,6.367,6.349,6.362,7843.3
+1702391460000,6.363,6.371,6.363,6.368,2004.9
+1702391520000,6.369,6.373,6.365,6.368,1147.0
+1702391580000,6.368,6.379,6.367,6.379,2549.2
+1702391640000,6.378,6.388,6.376,6.382,4395.2
+1702391700000,6.381,6.382,6.363,6.363,1586.6
+1702391760000,6.365,6.365,6.353,6.359,2882.0
+1702391820000,6.359,6.36,6.337,6.349,2533.3
+1702391880000,6.349,6.362,6.344,6.356,3017.4
+1702391940000,6.356,6.362,6.351,6.351,4394.4
+1702392000000,6.351,6.364,6.351,6.361,2374.9
+1702392060000,6.362,6.37,6.361,6.365,1872.6
+1702392120000,6.365,6.366,6.346,6.356,4721.1
+1702392180000,6.356,6.358,6.341,6.347,1600.5
+1702392240000,6.344,6.356,6.344,6.347,1401.7
+1702392300000,6.349,6.386,6.317,6.383,24539.3
+1702392360000,6.384,6.392,6.355,6.363,23312.1
+1702392420000,6.363,6.385,6.356,6.385,9522.2
+1702392480000,6.385,6.39,6.372,6.378,6895.1
+1702392540000,6.378,6.383,6.366,6.372,4335.3
+1702392600000,6.37,6.37,6.352,6.364,6445.4
+1702392660000,6.363,6.364,6.325,6.332,4527.7
+1702392720000,6.332,6.344,6.321,6.33,7991.0
+1702392780000,6.331,6.344,6.322,6.328,4494.9
+1702392840000,6.327,6.336,6.325,6.331,4759.2
+1702392900000,6.333,6.34,6.313,6.313,6745.1
+1702392960000,6.313,6.321,6.268,6.299,41975.6
+1702393020000,6.299,6.342,6.299,6.341,13722.2
+1702393080000,6.341,6.358,6.33,6.353,11682.6
+1702393140000,6.352,6.357,6.337,6.337,4100.5
+1702393200000,6.335,6.347,6.323,6.33,6364.4
+1702393260000,6.329,6.342,6.321,6.336,5941.5
+1702393320000,6.336,6.337,6.327,6.335,2400.8
+1702393380000,6.335,6.337,6.328,6.334,2375.4
+1702393440000,6.333,6.334,6.298,6.299,10483.3
+1702393500000,6.298,6.311,6.27,6.309,28266.0
+1702393560000,6.309,6.316,6.3,6.315,7765.4
+1702393620000,6.315,6.33,6.315,6.325,1923.6
+1702393680000,6.325,6.327,6.307,6.312,2873.7
+1702393740000,6.312,6.322,6.309,6.311,3103.1
+1702393800000,6.311,6.313,6.295,6.303,4382.0
+1702393860000,6.304,6.306,6.277,6.285,20583.7
+1702393920000,6.283,6.295,6.283,6.294,2293.1
+1702393980000,6.294,6.298,6.288,6.296,4149.4
+1702394040000,6.295,6.304,6.293,6.295,6801.5
+1702394100000,6.294,6.303,6.268,6.271,10328.0
+1702394160000,6.271,6.287,6.261,6.275,10540.4
+1702394220000,6.273,6.279,6.244,6.26,11627.8
+1702394280000,6.259,6.28,6.254,6.266,7733.9
+1702394340000,6.267,6.282,6.263,6.273,5259.6
+1702394400000,6.274,6.278,6.237,6.244,7389.8
+1702394460000,6.243,6.244,6.216,6.225,18423.5
+1702394520000,6.23,6.236,6.211,6.226,20755.9
+1702394580000,6.224,6.224,6.159,6.182,108180.2
+1702394640000,6.187,6.204,6.15,6.158,65619.9
+1702394700000,6.154,6.181,6.135,6.15,44908.5
+1702394760000,6.15,6.176,6.11,6.125,40653.1
+1702394820000,6.122,6.168,6.11,6.147,57950.7
+1702394880000,6.142,6.151,6.118,6.124,16369.4
+1702394940000,6.126,6.153,6.121,6.125,10832.4
+1702395000000,6.125,6.178,6.12,6.178,14585.3
+1702395060000,6.175,6.191,6.172,6.186,15826.6
+1702395120000,6.184,6.2,6.176,6.196,10286.3
+1702395180000,6.197,6.204,6.189,6.201,7014.6
+1702395240000,6.2,6.214,6.195,6.213,7217.1
+1702395300000,6.213,6.213,6.199,6.2,7139.4
+1702395360000,6.2,6.216,6.192,6.201,13513.9
+1702395420000,6.201,6.21,6.199,6.2,4910.8
+1702395480000,6.199,6.211,6.199,6.209,3700.8
+1702395540000,6.209,6.223,6.209,6.22,2969.8
+1702395600000,6.219,6.23,6.212,6.227,4691.4
+1702395660000,6.228,6.229,6.221,6.221,3075.6
+1702395720000,6.223,6.23,6.22,6.22,3951.6
+1702395780000,6.222,6.223,6.204,6.209,8149.9
+1702395840000,6.209,6.214,6.205,6.207,4247.7
+1702395900000,6.207,6.221,6.207,6.221,8556.1
+1702395960000,6.221,6.234,6.221,6.23,23851.6
+1702396020000,6.23,6.237,6.209,6.216,36673.4
+1702396080000,6.216,6.226,6.211,6.211,5311.9
+1702396140000,6.213,6.218,6.209,6.21,2500.7
+1702396200000,6.209,6.21,6.196,6.198,3229.4
+1702396260000,6.198,6.203,6.192,6.196,4966.9
+1702396320000,6.196,6.197,6.181,6.186,3327.9
+1702396380000,6.188,6.189,6.182,6.186,1891.8
+1702396440000,6.185,6.188,6.18,6.181,2114.3
+1702396500000,6.182,6.195,6.18,6.195,2497.1
+1702396560000,6.194,6.205,6.192,6.199,2409.6
+1702396620000,6.199,6.205,6.19,6.19,3070.2
+1702396680000,6.189,6.194,6.182,6.194,1503.3
+1702396740000,6.194,6.199,6.189,6.197,2396.9
+1702396800000,6.199,6.214,6.197,6.213,5459.6
+1702396860000,6.214,6.218,6.198,6.199,5810.9
+1702396920000,6.198,6.203,6.189,6.201,5016.9
+1702396980000,6.202,6.221,6.201,6.221,2323.6
+1702397040000,6.221,6.228,6.215,6.215,2818.7
+1702397100000,6.215,6.219,6.194,6.194,3084.9
+1702397160000,6.193,6.199,6.186,6.199,4321.6
+1702397220000,6.198,6.201,6.186,6.189,2751.2
+1702397280000,6.186,6.194,6.183,6.184,5486.8
+1702397340000,6.186,6.19,6.177,6.184,5321.8
+1702397400000,6.184,6.185,6.164,6.167,6196.9
+1702397460000,6.168,6.178,6.135,6.155,47269.0
+1702397520000,6.155,6.16,6.146,6.15,8348.3
+1702397580000,6.152,6.159,6.147,6.156,4190.3
+1702397640000,6.156,6.165,6.152,6.164,5067.1
+1702397700000,6.166,6.167,6.145,6.147,4239.6
+1702397760000,6.144,6.163,6.142,6.153,4054.4
+1702397820000,6.151,6.16,6.142,6.155,5285.7
+1702397880000,6.154,6.157,6.132,6.145,4423.6
+1702397940000,6.145,6.151,6.14,6.145,3529.5
+1702398000000,6.145,6.15,6.136,6.143,5524.5
+1702398060000,6.142,6.157,6.139,6.154,10382.0
+1702398120000,6.155,6.173,6.155,6.172,6556.4
+1702398180000,6.173,6.186,6.172,6.184,3816.9
+1702398240000,6.184,6.186,6.177,6.182,2698.0
+1702398300000,6.181,6.183,6.173,6.175,4150.1
+1702398360000,6.176,6.188,6.176,6.187,4503.3
+1702398420000,6.186,6.197,6.186,6.196,3619.0
+1702398480000,6.196,6.197,6.188,6.188,3363.5
+1702398540000,6.19,6.194,6.183,6.188,4374.1
+1702398600000,6.189,6.196,6.185,6.194,9049.5
+1702398660000,6.195,6.199,6.19,6.195,4608.7
+1702398720000,6.196,6.214,6.196,6.212,2569.8
+1702398780000,6.212,6.222,6.212,6.219,2969.7
+1702398840000,6.217,6.217,6.203,6.203,3758.3
+1702398900000,6.202,6.209,6.2,6.2,2591.5
+1702398960000,6.198,6.205,6.193,6.196,4951.7
+1702399020000,6.195,6.198,6.192,6.195,5670.5
+1702399080000,6.195,6.201,6.191,6.195,4050.6
+1702399140000,6.195,6.197,6.191,6.197,3916.3
+1702399200000,6.196,6.198,6.189,6.193,3338.3
+1702399260000,6.193,6.196,6.19,6.194,6628.4
+1702399320000,6.194,6.209,6.19,6.198,6455.5
+1702399380000,6.197,6.201,6.189,6.193,6530.6
+1702399440000,6.192,6.209,6.191,6.209,4851.0
+1702399500000,6.21,6.221,6.205,6.22,3657.6
+1702399560000,6.22,6.221,6.21,6.22,3518.9
+1702399620000,6.218,6.22,6.202,6.204,2323.0
+1702399680000,6.205,6.209,6.194,6.194,2649.6
+1702399740000,6.193,6.201,6.185,6.188,3072.0
+1702399800000,6.188,6.198,6.183,6.188,3376.7
+1702399860000,6.188,6.201,6.18,6.198,3942.7
+1702399920000,6.2,6.203,6.196,6.199,607.0
+1702399980000,6.199,6.21,6.199,6.209,1087.2
+1702400040000,6.209,6.213,6.199,6.199,2935.0
+1702400100000,6.2,6.204,6.196,6.199,2386.5
+1702400160000,6.2,6.202,6.195,6.202,1278.0
+1702400220000,6.203,6.205,6.195,6.197,1624.1
+1702400280000,6.197,6.206,6.193,6.204,726.3
+1702400340000,6.203,6.209,6.199,6.209,795.3
+1702400400000,6.209,6.211,6.196,6.205,5830.9
+1702400460000,6.206,6.212,6.192,6.194,2283.4
+1702400520000,6.195,6.205,6.19,6.19,1372.3
+1702400580000,6.189,6.189,6.18,6.186,3986.8
+1702400640000,6.187,6.2,6.184,6.19,1554.4
+1702400700000,6.19,6.199,6.19,6.199,837.2
+1702400760000,6.199,6.199,6.186,6.187,3028.8
+1702400820000,6.187,6.189,6.18,6.181,5010.9
+1702400880000,6.182,6.189,6.171,6.172,4311.0
+1702400940000,6.172,6.183,6.169,6.177,1820.2
+1702401000000,6.177,6.178,6.17,6.173,1092.0
+1702401060000,6.173,6.174,6.155,6.159,3863.7
+1702401120000,6.159,6.164,6.153,6.16,5672.1
+1702401180000,6.161,6.179,6.161,6.175,3785.5
+1702401240000,6.176,6.176,6.16,6.167,2489.2
+1702401300000,6.167,6.17,6.162,6.164,2414.8
+1702401360000,6.166,6.17,6.16,6.167,2159.1
+1702401420000,6.167,6.178,6.157,6.165,5865.6
+1702401480000,6.164,6.173,6.16,6.173,1093.9
+1702401540000,6.174,6.178,6.173,6.173,1106.5
+1702401600000,6.173,6.177,6.167,6.171,2594.3
+1702401660000,6.172,6.172,6.157,6.157,2082.5
+1702401720000,6.156,6.159,6.144,6.15,4927.3
+1702401780000,6.151,6.153,6.134,6.135,5508.2
+1702401840000,6.135,6.14,6.124,6.127,5508.1
+1702401900000,6.125,6.139,6.123,6.135,5926.2
+1702401960000,6.135,6.139,6.121,6.126,3543.7
+1702402020000,6.126,6.135,6.121,6.129,6834.8
+1702402080000,6.127,6.132,6.12,6.127,7084.9
+1702402140000,6.126,6.131,6.121,6.125,6995.5
+1702402200000,6.126,6.146,6.126,6.145,2703.0
+1702402260000,6.146,6.146,6.133,6.137,2929.5
+1702402320000,6.137,6.15,6.136,6.136,4814.0
+1702402380000,6.136,6.143,6.112,6.116,27412.3
+1702402440000,6.115,6.118,6.1,6.1,15050.0
+1702402500000,6.101,6.11,6.09,6.109,28981.9
+1702402560000,6.109,6.134,6.104,6.114,10185.3
+1702402620000,6.115,6.125,6.111,6.12,4349.0
+1702402680000,6.119,6.122,6.115,6.119,2970.1
+1702402740000,6.12,6.124,6.113,6.115,2221.9
+1702402800000,6.117,6.123,6.115,6.123,1225.5
+1702402860000,6.122,6.129,6.119,6.122,2498.0
+1702402920000,6.122,6.132,6.122,6.127,2140.4
+1702402980000,6.128,6.13,6.127,6.127,463.9
+1702403040000,6.126,6.126,6.112,6.112,1246.5
+1702403100000,6.113,6.119,6.1,6.1,3441.1
+1702403160000,6.101,6.111,6.094,6.097,3194.6
+1702403220000,6.097,6.108,6.091,6.107,4215.2
+1702403280000,6.108,6.121,6.104,6.112,2541.7
+1702403340000,6.113,6.131,6.113,6.13,5658.1
+1702403400000,6.13,6.134,6.12,6.12,1686.7
+1702403460000,6.12,6.125,6.102,6.111,9267.2
+1702403520000,6.112,6.121,6.111,6.12,3023.0
+1702403580000,6.122,6.126,6.119,6.125,1213.1
+1702403640000,6.125,6.134,6.125,6.129,2181.0
+1702403700000,6.129,6.137,6.121,6.132,5876.5
+1702403760000,6.132,6.141,6.13,6.138,2187.7
+1702403820000,6.139,6.143,6.133,6.136,2545.9
+1702403880000,6.137,6.143,6.129,6.134,3009.1
+1702403940000,6.133,6.135,6.128,6.13,1175.5
+1702404000000,6.13,6.139,6.126,6.135,2083.8
+1702404060000,6.135,6.141,6.123,6.135,8921.5
+1702404120000,6.134,6.147,6.134,6.147,2066.6
+1702404180000,6.147,6.169,6.147,6.169,2648.7
+1702404240000,6.17,6.182,6.17,6.17,4382.9
+1702404300000,6.173,6.177,6.168,6.169,6934.8
+1702404360000,6.17,6.181,6.168,6.18,3932.0
+1702404420000,6.182,6.19,6.181,6.187,1950.9
+1702404480000,6.186,6.201,6.185,6.2,4059.4
+1702404540000,6.202,6.206,6.197,6.199,3085.0
+1702404600000,6.198,6.204,6.195,6.197,2361.2
+1702404660000,6.2,6.216,6.2,6.215,3953.1
+1702404720000,6.215,6.216,6.212,6.213,1640.8
+1702404780000,6.213,6.22,6.21,6.219,2885.8
+1702404840000,6.218,6.231,6.213,6.226,9605.2
+1702404900000,6.225,6.235,6.221,6.235,11200.4
+1702404960000,6.235,6.246,6.231,6.241,4481.1
+1702405020000,6.24,6.244,6.232,6.232,4748.9
+1702405080000,6.232,6.242,6.229,6.242,1942.7
+1702405140000,6.241,6.246,6.235,6.238,4100.8
+1702405200000,6.239,6.256,6.239,6.256,16363.4
+1702405260000,6.256,6.265,6.256,6.259,2026.8
+1702405320000,6.259,6.271,6.258,6.269,1287.4
+1702405380000,6.27,6.272,6.264,6.268,5285.1
+1702405440000,6.269,6.271,6.262,6.268,3945.4
+1702405500000,6.267,6.267,6.26,6.265,7630.8
+1702405560000,6.265,6.269,6.262,6.269,1104.8
+1702405620000,6.269,6.277,6.268,6.277,10139.5
+1702405680000,6.277,6.283,6.273,6.281,2261.8
+1702405740000,6.28,6.284,6.279,6.284,1398.9
+1702405800000,6.285,6.296,6.281,6.281,12968.6
+1702405860000,6.281,6.283,6.267,6.267,3156.5
+1702405920000,6.268,6.273,6.263,6.264,2939.9
+1702405980000,6.264,6.271,6.263,6.269,3753.4
+1702406040000,6.27,6.275,6.27,6.271,1887.1
+1702406100000,6.272,6.273,6.263,6.264,778.8
+1702406160000,6.264,6.265,6.26,6.261,3993.5
+1702406220000,6.261,6.274,6.257,6.269,3448.4
+1702406280000,6.269,6.28,6.266,6.28,1566.2
+1702406340000,6.28,6.286,6.275,6.285,2972.1
+1702406400000,6.285,6.291,6.285,6.285,1818.2
+1702406460000,6.284,6.284,6.279,6.282,2343.3
+1702406520000,6.283,6.283,6.272,6.272,1773.4
+1702406580000,6.272,6.275,6.266,6.267,1051.6
+1702406640000,6.267,6.27,6.264,6.266,1360.2
+1702406700000,6.267,6.284,6.267,6.284,1471.6
+1702406760000,6.283,6.284,6.267,6.267,3399.5
+1702406820000,6.268,6.28,6.268,6.278,1586.4
+1702406880000,6.277,6.294,6.277,6.29,1798.1
+1702406940000,6.29,6.294,6.29,6.292,1293.1
+1702407000000,6.292,6.293,6.278,6.278,1822.1
+1702407060000,6.279,6.281,6.272,6.272,1375.1
+1702407120000,6.272,6.28,6.272,6.279,1833.1
+1702407180000,6.276,6.277,6.271,6.273,1141.8
+1702407240000,6.274,6.282,6.274,6.277,686.5
+1702407300000,6.277,6.281,6.274,6.276,815.6
+1702407360000,6.276,6.28,6.269,6.276,1891.0
+1702407420000,6.275,6.277,6.27,6.276,1088.8
+1702407480000,6.273,6.274,6.265,6.265,555.4
+1702407540000,6.266,6.277,6.262,6.276,1111.1
+1702407600000,6.276,6.279,6.269,6.273,1585.9
+1702407660000,6.272,6.273,6.262,6.263,1489.1
+1702407720000,6.263,6.276,6.263,6.276,835.5
+1702407780000,6.277,6.281,6.271,6.272,1445.7
+1702407840000,6.272,6.274,6.264,6.27,4565.6
+1702407900000,6.271,6.277,6.267,6.271,9497.7
+1702407960000,6.272,6.278,6.271,6.271,1668.0
+1702408020000,6.271,6.277,6.268,6.271,1513.7
+1702408080000,6.27,6.283,6.268,6.279,8254.9
+1702408140000,6.279,6.29,6.277,6.29,2248.1
+1702408200000,6.289,6.289,6.278,6.278,1853.5
+1702408260000,6.279,6.285,6.278,6.283,756.5
+1702408320000,6.283,6.283,6.274,6.282,1746.0
+1702408380000,6.281,6.284,6.279,6.281,517.8
+1702408440000,6.28,6.281,6.279,6.279,528.0
+1702408500000,6.278,6.278,6.263,6.265,3222.8
+1702408560000,6.265,6.271,6.262,6.266,810.6
+1702408620000,6.265,6.271,6.262,6.271,982.6
+1702408680000,6.269,6.269,6.256,6.26,1196.5
+1702408740000,6.26,6.26,6.241,6.247,1992.3
+1702408800000,6.248,6.266,6.248,6.263,3883.2
+1702408860000,6.261,6.262,6.249,6.249,1805.8
+1702408920000,6.25,6.25,6.24,6.246,1411.7
+1702408980000,6.246,6.251,6.24,6.25,2244.8
+1702409040000,6.249,6.249,6.242,6.244,1346.3
+1702409100000,6.242,6.243,6.222,6.23,5323.8
+1702409160000,6.23,6.234,6.222,6.226,2310.4
+1702409220000,6.226,6.234,6.222,6.232,5413.8
+1702409280000,6.233,6.233,6.224,6.224,2008.0
+1702409340000,6.224,6.229,6.223,6.228,1141.6
+1702409400000,6.228,6.245,6.228,6.245,3018.2
+1702409460000,6.244,6.258,6.236,6.248,7265.6
+1702409520000,6.248,6.258,6.244,6.257,939.6
+1702409580000,6.257,6.264,6.254,6.264,1207.8
+1702409640000,6.264,6.278,6.264,6.27,2230.0
+1702409700000,6.27,6.275,6.261,6.268,6780.4
+1702409760000,6.268,6.268,6.255,6.26,1512.5
+1702409820000,6.26,6.261,6.251,6.261,1419.6
+1702409880000,6.259,6.259,6.252,6.257,1487.9
+1702409940000,6.258,6.26,6.248,6.252,1134.2
+1702410000000,6.252,6.258,6.25,6.254,1705.0
+1702410060000,6.254,6.262,6.253,6.262,626.7
+1702410120000,6.262,6.263,6.252,6.261,2052.7
+1702410180000,6.26,6.265,6.255,6.265,791.5
+1702410240000,6.263,6.263,6.255,6.256,421.1
+1702410300000,6.255,6.259,6.253,6.253,806.5
+1702410360000,6.254,6.257,6.251,6.253,1024.6
+1702410420000,6.254,6.254,6.23,6.233,2413.7
+1702410480000,6.233,6.242,6.232,6.239,732.2
+1702410540000,6.241,6.246,6.238,6.242,1101.9
+1702410600000,6.242,6.251,6.241,6.248,1066.7
+1702410660000,6.249,6.258,6.245,6.258,1603.4
+1702410720000,6.259,6.259,6.253,6.256,995.4
+1702410780000,6.256,6.271,6.256,6.268,1731.3
+1702410840000,6.269,6.274,6.268,6.27,4522.8
+1702410900000,6.27,6.27,6.259,6.261,889.6
+1702410960000,6.261,6.262,6.255,6.258,1138.9
+1702411020000,6.257,6.257,6.241,6.243,1248.4
+1702411080000,6.243,6.249,6.241,6.247,1077.3
+1702411140000,6.249,6.257,6.249,6.255,738.2
+1702411200000,6.256,6.269,6.256,6.266,2765.2
+1702411260000,6.266,6.277,6.264,6.272,2292.5
+1702411320000,6.271,6.275,6.269,6.273,1881.8
+1702411380000,6.274,6.275,6.269,6.273,1673.9
+1702411440000,6.274,6.275,6.27,6.275,1251.6
+1702411500000,6.276,6.276,6.258,6.258,2406.8
+1702411560000,6.258,6.26,6.252,6.257,3979.0
+1702411620000,6.258,6.261,6.257,6.257,1041.0
+1702411680000,6.258,6.274,6.257,6.274,2193.1
+1702411740000,6.274,6.274,6.26,6.267,971.3
+1702411800000,6.265,6.266,6.251,6.253,1912.5
+1702411860000,6.253,6.259,6.252,6.254,2587.7
+1702411920000,6.256,6.26,6.254,6.256,402.8
+1702411980000,6.256,6.257,6.255,6.255,274.8
+1702412040000,6.254,6.254,6.24,6.244,1613.9
+1702412100000,6.244,6.247,6.23,6.234,1025.4
+1702412160000,6.233,6.233,6.219,6.221,1711.6
+1702412220000,6.221,6.222,6.208,6.208,1417.8
+1702412280000,6.209,6.218,6.208,6.211,1306.4
+1702412340000,6.21,6.21,6.203,6.204,3703.1
+1702412400000,6.204,6.212,6.204,6.211,1477.9
+1702412460000,6.212,6.233,6.21,6.233,5850.1
+1702412520000,6.234,6.241,6.229,6.23,3570.0
+1702412580000,6.231,6.233,6.213,6.219,2778.1
+1702412640000,6.218,6.219,6.197,6.205,3750.0
+1702412700000,6.206,6.21,6.199,6.204,3072.3
+1702412760000,6.203,6.205,6.196,6.197,1069.7
+1702412820000,6.197,6.21,6.197,6.21,843.3
+1702412880000,6.211,6.221,6.211,6.216,1081.3
+1702412940000,6.215,6.226,6.215,6.226,1199.6
+1702413000000,6.226,6.229,6.212,6.217,3378.5
+1702413060000,6.218,6.227,6.218,6.224,2894.3
+1702413120000,6.224,6.224,6.207,6.209,1286.2
+1702413180000,6.207,6.208,6.199,6.204,1994.8
+1702413240000,6.205,6.222,6.205,6.221,1405.3
+1702413300000,6.221,6.234,6.217,6.233,2554.8
+1702413360000,6.231,6.238,6.227,6.238,2179.4
+1702413420000,6.238,6.252,6.238,6.252,2560.0
+1702413480000,6.253,6.256,6.247,6.251,3089.1
+1702413540000,6.249,6.25,6.242,6.245,1250.6
+1702413600000,6.244,6.244,6.231,6.232,995.0
+1702413660000,6.233,6.233,6.224,6.228,3241.3
+1702413720000,6.231,6.235,6.229,6.231,1006.9
+1702413780000,6.23,6.23,6.222,6.222,641.9
+1702413840000,6.222,6.229,6.221,6.229,696.6
+1702413900000,6.227,6.234,6.22,6.231,1584.4
+1702413960000,6.231,6.24,6.228,6.239,1306.2
+1702414020000,6.238,6.242,6.234,6.238,2050.2
+1702414080000,6.238,6.25,6.238,6.248,1131.6
+1702414140000,6.249,6.255,6.249,6.252,1746.6
+1702414200000,6.251,6.251,6.239,6.244,1394.2
+1702414260000,6.243,6.243,6.235,6.237,644.2
+1702414320000,6.237,6.251,6.237,6.25,1354.7
+1702414380000,6.251,6.26,6.242,6.256,1929.1
+1702414440000,6.259,6.262,6.257,6.258,1413.7
+1702414500000,6.257,6.263,6.254,6.254,852.5
+1702414560000,6.254,6.264,6.254,6.264,1001.6
+1702414620000,6.264,6.265,6.256,6.256,659.2
+1702414680000,6.257,6.263,6.257,6.259,729.3
+1702414740000,6.257,6.257,6.25,6.251,926.7
+1702414800000,6.255,6.263,6.254,6.255,2071.9
+1702414860000,6.254,6.265,6.248,6.263,2275.2
+1702414920000,6.265,6.269,6.261,6.266,1897.0
+1702414980000,6.267,6.277,6.267,6.271,1733.9
+1702415040000,6.273,6.283,6.273,6.278,1679.7
+1702415100000,6.28,6.28,6.268,6.269,1587.5
+1702415160000,6.268,6.271,6.266,6.268,640.9
+1702415220000,6.266,6.266,6.257,6.265,1603.2
+1702415280000,6.264,6.264,6.256,6.257,755.3
+1702415340000,6.257,6.262,6.256,6.259,693.7
+1702415400000,6.258,6.267,6.256,6.261,2565.5
+1702415460000,6.261,6.267,6.256,6.259,822.2
+1702415520000,6.258,6.275,6.258,6.273,1990.1
+1702415580000,6.275,6.283,6.275,6.276,1780.2
+1702415640000,6.277,6.279,6.271,6.272,547.8
+1702415700000,6.272,6.272,6.264,6.264,1662.8
+1702415760000,6.264,6.279,6.26,6.266,3587.4
+1702415820000,6.266,6.277,6.264,6.268,2378.6
+1702415880000,6.268,6.276,6.264,6.267,1506.6
+1702415940000,6.267,6.273,6.263,6.271,1274.8
+1702416000000,6.27,6.274,6.261,6.266,2135.8
+1702416060000,6.266,6.268,6.262,6.262,99.7
+1702416120000,6.263,6.268,6.263,6.266,1887.5
+1702416180000,6.265,6.269,6.263,6.263,523.2
+1702416240000,6.264,6.265,6.262,6.265,93.6
+1702416300000,6.264,6.273,6.264,6.273,501.4
+1702416360000,6.274,6.276,6.264,6.264,1379.5
+1702416420000,6.263,6.278,6.263,6.276,2363.8
+1702416480000,6.274,6.276,6.27,6.27,1343.2
+1702416540000,6.27,6.278,6.268,6.269,3314.5
+1702416600000,6.269,6.276,6.267,6.271,2568.7
+1702416660000,6.27,6.27,6.259,6.262,1681.9
+1702416720000,6.263,6.269,6.253,6.265,1887.6
+1702416780000,6.265,6.271,6.259,6.264,1372.0
+1702416840000,6.263,6.266,6.256,6.263,694.4
+1702416900000,6.263,6.266,6.262,6.266,481.6
+1702416960000,6.268,6.272,6.256,6.26,3090.7
+1702417020000,6.26,6.264,6.26,6.263,399.6
+1702417080000,6.263,6.267,6.263,6.267,309.7
+1702417140000,6.268,6.269,6.264,6.264,504.9
+1702417200000,6.262,6.262,6.257,6.257,366.2
+1702417260000,6.257,6.257,6.25,6.254,1237.6
+1702417320000,6.254,6.254,6.244,6.253,2024.2
+1702417380000,6.253,6.253,6.245,6.245,352.0
+1702417440000,6.247,6.247,6.237,6.239,2368.9
+1702417500000,6.239,6.241,6.231,6.231,4211.2
+1702417560000,6.23,6.23,6.223,6.224,1267.8
+1702417620000,6.225,6.226,6.219,6.22,854.0
+1702417680000,6.22,6.222,6.214,6.216,664.6
+1702417740000,6.217,6.219,6.217,6.217,618.3
+1702417800000,6.217,6.225,6.212,6.212,1826.2
+1702417860000,6.212,6.213,6.194,6.197,5276.0
+1702417920000,6.198,6.199,6.176,6.184,4443.4
+1702417980000,6.184,6.196,6.18,6.18,4387.0
+1702418040000,6.181,6.19,6.181,6.189,2119.6
+1702418100000,6.19,6.207,6.189,6.207,4345.7
+1702418160000,6.205,6.206,6.184,6.198,4394.3
+1702418220000,6.199,6.199,6.183,6.189,1782.2
+1702418280000,6.191,6.194,6.18,6.187,836.2
+1702418340000,6.187,6.187,6.182,6.182,1825.0
+1702418400000,6.181,6.181,6.169,6.176,3067.5
+1702418460000,6.178,6.183,6.177,6.183,693.2
+1702418520000,6.184,6.192,6.172,6.172,2029.5
+1702418580000,6.172,6.191,6.172,6.188,1851.5
+1702418640000,6.19,6.203,6.188,6.199,2493.1
+1702418700000,6.2,6.205,6.196,6.201,2741.9
+1702418760000,6.2,6.2,6.187,6.19,1020.7
+1702418820000,6.191,6.194,6.189,6.191,1048.8
+1702418880000,6.188,6.196,6.188,6.195,355.1
+1702418940000,6.192,6.206,6.191,6.206,1021.7
+1702419000000,6.207,6.212,6.205,6.212,1256.0
+1702419060000,6.213,6.213,6.202,6.203,977.5
+1702419120000,6.204,6.206,6.2,6.206,479.4
+1702419180000,6.206,6.22,6.205,6.218,1111.9
+1702419240000,6.219,6.229,6.219,6.224,1970.9
+1702419300000,6.224,6.227,6.22,6.227,765.3
+1702419360000,6.227,6.227,6.216,6.216,1560.8
+1702419420000,6.217,6.217,6.209,6.209,1492.1
+1702419480000,6.208,6.21,6.202,6.209,1011.3
+1702419540000,6.211,6.217,6.206,6.206,1245.3
+1702419600000,6.206,6.208,6.204,6.208,732.3
+1702419660000,6.209,6.226,6.209,6.224,775.0
+1702419720000,6.226,6.23,6.224,6.23,1843.6
+1702419780000,6.229,6.229,6.219,6.221,795.0
+1702419840000,6.219,6.234,6.219,6.233,2178.9
+1702419900000,6.232,6.232,6.224,6.224,771.9
+1702419960000,6.223,6.225,6.217,6.225,891.6
+1702420020000,6.226,6.233,6.226,6.233,192.8
+1702420080000,6.232,6.232,6.231,6.231,390.9
+1702420140000,6.23,6.23,6.214,6.223,2491.5
+1702420200000,6.225,6.228,6.215,6.224,1686.8
+1702420260000,6.224,6.24,6.224,6.24,1386.6
+1702420320000,6.241,6.248,6.238,6.248,1093.0
+1702420380000,6.249,6.252,6.248,6.252,413.5
+1702420440000,6.251,6.252,6.248,6.249,635.0
+1702420500000,6.25,6.26,6.248,6.26,899.9
+1702420560000,6.26,6.263,6.258,6.26,1334.7
+1702420620000,6.259,6.259,6.256,6.256,387.1
+1702420680000,6.257,6.26,6.257,6.26,45.1
+1702420740000,6.26,6.265,6.259,6.259,1720.6
+1702420800000,6.259,6.26,6.242,6.242,1056.5
+1702420860000,6.243,6.249,6.243,6.246,428.6
+1702420920000,6.25,6.253,6.25,6.252,219.0
+1702420980000,6.251,6.251,6.245,6.245,1121.7
+1702421040000,6.245,6.245,6.235,6.238,1616.3
+1702421100000,6.237,6.238,6.237,6.238,135.1
+1702421160000,6.238,6.238,6.233,6.234,890.7
+1702421220000,6.234,6.235,6.233,6.235,46.3
+1702421280000,6.235,6.236,6.235,6.236,105.0
+1702421340000,6.235,6.235,6.224,6.225,944.6
+1702421400000,6.227,6.232,6.224,6.228,449.3
+1702421460000,6.229,6.241,6.229,6.239,2178.1
+1702421520000,6.241,6.245,6.241,6.245,78.8
+1702421580000,6.246,6.251,6.246,6.251,195.5
+1702421640000,6.251,6.259,6.251,6.259,364.4
+1702421700000,6.26,6.262,6.26,6.262,235.0
+1702421760000,6.263,6.27,6.263,6.268,552.2
+1702421820000,6.268,6.269,6.255,6.255,1069.0
+1702421880000,6.255,6.255,6.248,6.248,1408.7
+1702421940000,6.248,6.256,6.247,6.251,2729.0
+1702422000000,6.251,6.258,6.249,6.258,1864.2
+1702422060000,6.258,6.259,6.242,6.243,1219.6
+1702422120000,6.243,6.246,6.239,6.239,1291.4
+1702422180000,6.239,6.247,6.237,6.247,902.5
+1702422240000,6.248,6.255,6.248,6.249,650.5
+1702422300000,6.249,6.255,6.249,6.251,615.9
+1702422360000,6.252,6.256,6.252,6.255,297.1
+1702422420000,6.255,6.261,6.254,6.261,473.6
+1702422480000,6.262,6.273,6.262,6.273,1420.2
+1702422540000,6.274,6.277,6.27,6.275,1378.4
+1702422600000,6.276,6.286,6.276,6.285,823.8
+1702422660000,6.284,6.284,6.279,6.279,1113.7
+1702422720000,6.281,6.284,6.273,6.278,1788.6
+1702422780000,6.28,6.285,6.28,6.282,654.1
+1702422840000,6.283,6.283,6.276,6.276,352.4
+1702422900000,6.276,6.283,6.276,6.276,2786.9
+1702422960000,6.276,6.285,6.276,6.283,3558.4
+1702423020000,6.283,6.291,6.283,6.29,1160.5
+1702423080000,6.29,6.301,6.289,6.301,2117.9
+1702423140000,6.301,6.323,6.301,6.319,3241.6
+1702423200000,6.32,6.372,6.308,6.363,39678.3
+1702423260000,6.362,6.387,6.347,6.384,19454.1
+1702423320000,6.384,6.385,6.369,6.369,7045.8
+1702423380000,6.37,6.374,6.358,6.367,6452.7
+1702423440000,6.366,6.37,6.361,6.364,3448.1
+1702423500000,6.364,6.37,6.359,6.368,3545.8
+1702423560000,6.368,6.384,6.366,6.37,5090.8
+1702423620000,6.369,6.372,6.36,6.368,5038.9
+1702423680000,6.369,6.369,6.343,6.347,8969.7
+1702423740000,6.347,6.35,6.344,6.346,7074.0
+1702423800000,6.346,6.348,6.334,6.334,3667.9
+1702423860000,6.334,6.345,6.331,6.343,4203.7
+1702423920000,6.345,6.349,6.343,6.346,2801.0
+1702423980000,6.346,6.348,6.337,6.343,2147.2
+1702424040000,6.343,6.347,6.342,6.342,402.7
+1702424100000,6.342,6.347,6.341,6.346,1851.9
+1702424160000,6.345,6.347,6.34,6.344,1710.1
+1702424220000,6.343,6.346,6.343,6.343,1405.0
+1702424280000,6.342,6.343,6.337,6.34,1247.8
+1702424340000,6.34,6.342,6.336,6.341,1283.2
+1702424400000,6.342,6.343,6.337,6.337,1406.8
+1702424460000,6.338,6.347,6.329,6.329,6293.9
+1702424520000,6.329,6.337,6.329,6.333,2195.8
+1702424580000,6.333,6.335,6.323,6.33,4753.8
+1702424640000,6.33,6.337,6.328,6.33,2134.7
+1702424700000,6.33,6.336,6.327,6.327,4567.3
+1702424760000,6.328,6.33,6.326,6.326,2588.6
+1702424820000,6.325,6.325,6.311,6.311,3300.0
+1702424880000,6.31,6.31,6.303,6.305,1957.3
+1702424940000,6.305,6.319,6.305,6.319,2700.1
+1702425000000,6.319,6.326,6.315,6.315,1763.2
+1702425060000,6.316,6.324,6.316,6.322,487.5
+1702425120000,6.323,6.324,6.315,6.317,1368.1
+1702425180000,6.318,6.319,6.315,6.317,702.6
+1702425240000,6.318,6.33,6.318,6.328,2107.3
+1702425300000,6.328,6.328,6.318,6.318,931.5
+1702425360000,6.318,6.323,6.313,6.317,2615.2
+1702425420000,6.318,6.325,6.312,6.316,1612.0
+1702425480000,6.316,6.316,6.303,6.308,2477.6
+1702425540000,6.308,6.327,6.308,6.327,1274.5
+1702425600000,6.326,6.332,6.325,6.326,6751.3
+1702425660000,6.326,6.332,6.309,6.321,5290.3
+1702425720000,6.32,6.32,6.291,6.291,1969.2
+1702425780000,6.292,6.307,6.289,6.304,3564.9
+1702425840000,6.304,6.318,6.304,6.314,1716.8
+1702425900000,6.316,6.325,6.311,6.325,3129.2
+1702425960000,6.326,6.333,6.32,6.325,7157.6
+1702426020000,6.325,6.326,6.315,6.315,2403.5
+1702426080000,6.315,6.321,6.307,6.308,2640.2
+1702426140000,6.308,6.32,6.305,6.319,2997.5
+1702426200000,6.319,6.322,6.309,6.32,1972.6
+1702426260000,6.32,6.32,6.311,6.313,1557.1
+1702426320000,6.313,6.316,6.302,6.304,4692.9
+1702426380000,6.303,6.312,6.302,6.311,1279.1
+1702426440000,6.313,6.313,6.3,6.306,4922.4
+1702426500000,6.306,6.31,6.303,6.308,4070.1
+1702426560000,6.307,6.308,6.302,6.306,2316.2
+1702426620000,6.304,6.308,6.298,6.304,2210.6
+1702426680000,6.304,6.31,6.304,6.304,1704.2
+1702426740000,6.305,6.308,6.301,6.301,705.3
+1702426800000,6.301,6.306,6.295,6.295,1437.0
+1702426860000,6.296,6.299,6.293,6.297,1414.7
+1702426920000,6.297,6.299,6.292,6.294,1321.6
+1702426980000,6.294,6.294,6.273,6.284,8166.9
+1702427040000,6.285,6.289,6.28,6.28,2119.1
+1702427100000,6.282,6.297,6.281,6.295,2498.9
+1702427160000,6.294,6.299,6.29,6.297,1137.4
+1702427220000,6.298,6.304,6.297,6.304,1464.9
+1702427280000,6.304,6.305,6.299,6.3,501.6
+1702427340000,6.301,6.306,6.295,6.306,1433.3
+1702427400000,6.306,6.306,6.291,6.291,3306.1
+1702427460000,6.291,6.303,6.289,6.291,2719.1
+1702427520000,6.292,6.296,6.288,6.295,5843.9
+1702427580000,6.294,6.296,6.292,6.294,2743.2
+1702427640000,6.294,6.294,6.288,6.292,1711.7
+1702427700000,6.291,6.294,6.282,6.291,2298.6
+1702427760000,6.291,6.292,6.284,6.284,3816.0
+1702427820000,6.283,6.285,6.278,6.281,4912.9
+1702427880000,6.281,6.281,6.271,6.278,1497.0
+1702427940000,6.28,6.28,6.276,6.278,708.0
+1702428000000,6.279,6.304,6.279,6.299,12398.0
+1702428060000,6.301,6.304,6.296,6.296,974.0
+1702428120000,6.296,6.306,6.296,6.306,1766.0
+1702428180000,6.305,6.305,6.291,6.294,1863.3
+1702428240000,6.294,6.3,6.293,6.3,579.7
+1702428300000,6.301,6.303,6.286,6.293,1699.9
+1702428360000,6.293,6.301,6.292,6.299,1552.5
+1702428420000,6.298,6.298,6.288,6.289,1212.3
+1702428480000,6.29,6.29,6.282,6.283,553.1
+1702428540000,6.283,6.283,6.269,6.269,6384.9
+1702428600000,6.268,6.269,6.264,6.269,1358.3
+1702428660000,6.268,6.276,6.268,6.272,1244.6
+1702428720000,6.272,6.275,6.266,6.275,1255.8
+1702428780000,6.276,6.278,6.27,6.278,1440.7
+1702428840000,6.279,6.279,6.276,6.276,100.3
+1702428900000,6.276,6.281,6.276,6.281,444.6
+1702428960000,6.281,6.282,6.267,6.269,768.3
+1702429020000,6.268,6.274,6.268,6.274,814.4
+1702429080000,6.273,6.277,6.269,6.269,2492.6
+1702429140000,6.268,6.269,6.26,6.266,3274.1
+1702429200000,6.268,6.291,6.268,6.286,7567.0
+1702429260000,6.286,6.289,6.263,6.27,4784.2
+1702429320000,6.271,6.282,6.271,6.279,1717.6
+1702429380000,6.279,6.279,6.272,6.275,793.4
+1702429440000,6.276,6.276,6.268,6.269,699.2
+1702429500000,6.27,6.271,6.261,6.261,734.0
+1702429560000,6.261,6.262,6.251,6.26,2742.0
+1702429620000,6.261,6.268,6.261,6.268,2058.9
+1702429680000,6.268,6.27,6.264,6.266,1171.0
+1702429740000,6.263,6.264,6.252,6.256,1758.5
+1702429800000,6.255,6.257,6.246,6.252,1202.2
+1702429860000,6.251,6.255,6.248,6.252,1508.2
+1702429920000,6.251,6.255,6.249,6.251,2885.3
+1702429980000,6.25,6.253,6.243,6.251,4148.8
+1702430040000,6.251,6.254,6.246,6.253,1895.8
+1702430100000,6.252,6.254,6.243,6.243,3199.0
+1702430160000,6.243,6.244,6.225,6.234,5234.5
+1702430220000,6.233,6.233,6.213,6.228,4689.9
+1702430280000,6.23,6.23,6.22,6.227,2685.8
+1702430340000,6.227,6.232,6.227,6.232,1620.4
+1702430400000,6.231,6.231,6.205,6.208,4037.1
+1702430460000,6.208,6.214,6.196,6.208,6479.3
+1702430520000,6.21,6.225,6.208,6.221,2381.3
+1702430580000,6.221,6.225,6.21,6.211,4674.0
+1702430640000,6.211,6.217,6.198,6.202,2542.0
+1702430700000,6.202,6.207,6.194,6.195,3253.1
+1702430760000,6.193,6.193,6.154,6.154,12156.7
+1702430820000,6.154,6.184,6.139,6.178,21168.0
+1702430880000,6.177,6.191,6.158,6.162,8764.4
+1702430940000,6.164,6.168,6.14,6.148,9831.9
+1702431000000,6.149,6.174,6.145,6.174,11023.5
+1702431060000,6.174,6.189,6.171,6.185,1784.9
+1702431120000,6.185,6.192,6.179,6.188,2466.3
+1702431180000,6.188,6.199,6.188,6.199,1019.3
+1702431240000,6.198,6.202,6.197,6.199,1298.4
+1702431300000,6.197,6.197,6.179,6.18,3745.2
+1702431360000,6.18,6.184,6.162,6.162,3697.3
+1702431420000,6.162,6.183,6.162,6.183,2222.8
+1702431480000,6.182,6.187,6.176,6.179,2036.6
+1702431540000,6.179,6.185,6.175,6.176,1630.7
+1702431600000,6.176,6.187,6.17,6.183,3953.1
+1702431660000,6.183,6.184,6.171,6.174,2136.0
+1702431720000,6.175,6.187,6.175,6.176,1932.1
+1702431780000,6.175,6.175,6.164,6.167,1167.6
+1702431840000,6.166,6.171,6.156,6.171,6092.6
+1702431900000,6.17,6.178,6.147,6.163,5430.4
+1702431960000,6.163,6.172,6.159,6.159,1832.6
+1702432020000,6.16,6.164,6.14,6.14,1734.4
+1702432080000,6.14,6.145,6.12,6.127,12506.9
+1702432140000,6.127,6.134,6.123,6.134,3341.6
+1702432200000,6.134,6.153,6.128,6.152,8177.8
+1702432260000,6.151,6.151,6.123,6.128,4961.0
+1702432320000,6.13,6.141,6.126,6.128,3878.1
+1702432380000,6.127,6.138,6.127,6.131,4265.3
+1702432440000,6.13,6.13,6.122,6.13,6693.7
+1702432500000,6.13,6.141,6.121,6.128,3255.7
+1702432560000,6.13,6.14,6.128,6.135,2070.0
+1702432620000,6.131,6.136,6.126,6.126,3134.6
+1702432680000,6.127,6.136,6.127,6.128,3407.4
+1702432740000,6.127,6.127,6.104,6.104,19729.6
+1702432800000,6.105,6.122,6.09,6.098,24547.5
+1702432860000,6.1,6.125,6.1,6.125,5000.7
+1702432920000,6.124,6.133,6.122,6.132,3605.0
+1702432980000,6.133,6.134,6.12,6.12,2013.2
+1702433040000,6.12,6.139,6.12,6.139,3139.7
+1702433100000,6.139,6.146,6.129,6.144,5240.2
+1702433160000,6.144,6.148,6.138,6.148,4822.4
+1702433220000,6.148,6.149,6.138,6.142,4611.3
+1702433280000,6.142,6.145,6.123,6.124,3275.5
+1702433340000,6.125,6.133,6.122,6.123,2444.3
+1702433400000,6.122,6.125,6.107,6.11,16925.3
+1702433460000,6.11,6.11,6.091,6.094,9236.3
+1702433520000,6.092,6.102,6.06,6.091,49346.1
+1702433580000,6.092,6.102,6.088,6.095,5694.7
+1702433640000,6.095,6.112,6.095,6.112,3404.8
+1702433700000,6.113,6.13,6.106,6.13,4206.4
+1702433760000,6.13,6.136,6.123,6.124,9269.5
+1702433820000,6.125,6.13,6.12,6.129,3564.6
+1702433880000,6.129,6.129,6.12,6.125,1851.8
+1702433940000,6.124,6.125,6.107,6.107,1308.3
+1702434000000,6.105,6.105,6.048,6.079,30209.3
+1702434060000,6.079,6.105,6.075,6.087,10927.8
+1702434120000,6.087,6.098,6.073,6.082,10774.9
+1702434180000,6.082,6.094,6.079,6.089,8550.3
+1702434240000,6.091,6.097,6.031,6.037,22358.6
+1702434300000,6.037,6.096,6.034,6.087,31781.7
+1702434360000,6.088,6.095,6.056,6.06,9071.0
+1702434420000,6.059,6.067,6.022,6.04,37497.8
+1702434480000,6.04,6.071,6.013,6.07,42564.9
+1702434540000,6.07,6.089,6.068,6.085,6114.5
+1702434600000,6.084,6.09,6.07,6.08,3951.6
+1702434660000,6.079,6.083,6.059,6.075,5776.5
+1702434720000,6.076,6.084,6.073,6.078,5206.3
+1702434780000,6.079,6.091,6.078,6.084,3588.7
+1702434840000,6.084,6.103,6.08,6.098,5367.3
+1702434900000,6.097,6.102,6.09,6.093,5240.7
+1702434960000,6.093,6.093,6.076,6.078,11709.3
+1702435020000,6.077,6.095,6.077,6.09,3085.3
+1702435080000,6.09,6.105,6.09,6.102,2217.5
+1702435140000,6.102,6.112,6.093,6.093,2531.1
+1702435200000,6.092,6.095,6.079,6.082,2608.4
+1702435260000,6.082,6.1,6.079,6.09,2598.8
+1702435320000,6.091,6.109,6.091,6.105,3456.4
+1702435380000,6.104,6.11,6.1,6.106,1095.2
+1702435440000,6.105,6.12,6.104,6.116,4727.5
+1702435500000,6.116,6.122,6.111,6.12,2988.7
+1702435560000,6.119,6.121,6.1,6.103,2340.2
+1702435620000,6.102,6.104,6.094,6.104,2343.5
+1702435680000,6.104,6.104,6.093,6.099,1228.4
+1702435740000,6.099,6.099,6.091,6.099,1103.9
+1702435800000,6.099,6.106,6.091,6.106,1860.6
+1702435860000,6.106,6.11,6.095,6.095,2217.7
+1702435920000,6.094,6.106,6.094,6.106,896.3
+1702435980000,6.107,6.107,6.095,6.102,1469.2
+1702436040000,6.103,6.104,6.09,6.1,1630.6
+1702436100000,6.102,6.112,6.1,6.112,1936.3
+1702436160000,6.112,6.118,6.111,6.115,2305.2
+1702436220000,6.115,6.115,6.105,6.112,2891.2
+1702436280000,6.112,6.115,6.11,6.113,8422.7
+1702436340000,6.112,6.115,6.109,6.115,2022.4
+1702436400000,6.114,6.115,6.105,6.109,5492.9
+1702436460000,6.11,6.111,6.099,6.103,2306.9
+1702436520000,6.103,6.109,6.098,6.103,2299.1
+1702436580000,6.103,6.11,6.101,6.11,1844.0
+1702436640000,6.11,6.121,6.11,6.117,5710.7
+1702436700000,6.117,6.135,6.114,6.135,3191.8
+1702436760000,6.136,6.145,6.133,6.139,5632.7
+1702436820000,6.139,6.144,6.136,6.143,2773.3
+1702436880000,6.143,6.153,6.143,6.149,5900.9
+1702436940000,6.148,6.151,6.14,6.14,2410.6
+1702437000000,6.14,6.146,6.132,6.135,2551.6
+1702437060000,6.133,6.138,6.13,6.138,1984.3
+1702437120000,6.138,6.138,6.134,6.138,1017.8
+1702437180000,6.136,6.139,6.13,6.13,2315.3
+1702437240000,6.13,6.137,6.13,6.136,1052.5
+1702437300000,6.136,6.142,6.136,6.141,2111.4
+1702437360000,6.14,6.147,6.136,6.143,1377.0
+1702437420000,6.143,6.148,6.141,6.148,659.8
+1702437480000,6.148,6.148,6.142,6.144,1091.6
+1702437540000,6.144,6.144,6.13,6.13,955.5
+1702437600000,6.131,6.134,6.12,6.122,2070.2
+1702437660000,6.124,6.131,6.124,6.128,1033.0
+1702437720000,6.128,6.135,6.127,6.134,2851.5
+1702437780000,6.134,6.136,6.114,6.114,1824.2
+1702437840000,6.113,6.118,6.105,6.105,2282.9
+1702437900000,6.108,6.113,6.093,6.093,2287.6
+1702437960000,6.093,6.113,6.09,6.11,4905.3
+1702438020000,6.112,6.118,6.104,6.118,2910.2
+1702438080000,6.119,6.121,6.117,6.12,518.1
+1702438140000,6.122,6.129,6.122,6.129,2538.7
+1702438200000,6.129,6.131,6.12,6.12,1562.1
+1702438260000,6.121,6.126,6.121,6.124,645.5
+1702438320000,6.124,6.139,6.124,6.139,1005.8
+1702438380000,6.14,6.148,6.14,6.146,2430.9
+1702438440000,6.145,6.154,6.145,6.146,7806.5
+1702438500000,6.144,6.144,6.133,6.133,2895.5
+1702438560000,6.133,6.145,6.133,6.135,3511.2
+1702438620000,6.133,6.138,6.132,6.136,1928.5
+1702438680000,6.135,6.139,6.134,6.139,500.0
+1702438740000,6.139,6.14,6.127,6.138,6286.7
+1702438800000,6.138,6.138,6.118,6.122,7567.4
+1702438860000,6.123,6.133,6.123,6.133,1691.0
+1702438920000,6.133,6.14,6.133,6.135,1404.8
+1702438980000,6.134,6.136,6.13,6.13,1460.9
+1702439040000,6.131,6.133,6.12,6.123,1044.8
+1702439100000,6.123,6.127,6.117,6.121,2029.5
+1702439160000,6.12,6.129,6.117,6.128,452.8
+1702439220000,6.129,6.136,6.119,6.12,1113.5
+1702439280000,6.122,6.123,6.105,6.11,1652.3
+1702439340000,6.11,6.11,6.089,6.093,3227.7
+1702439400000,6.092,6.105,6.092,6.101,2936.5
+1702439460000,6.101,6.129,6.101,6.127,4230.9
+1702439520000,6.126,6.126,6.104,6.107,3892.9
+1702439580000,6.106,6.111,6.076,6.086,5407.1
+1702439640000,6.086,6.111,6.086,6.099,6556.5
+1702439700000,6.101,6.109,6.087,6.097,6232.3
+1702439760000,6.097,6.104,6.089,6.095,2511.3
+1702439820000,6.094,6.098,6.091,6.096,3336.1
+1702439880000,6.098,6.105,6.09,6.095,1285.0
+1702439940000,6.095,6.095,6.088,6.088,1962.9
+1702440000000,6.087,6.097,6.065,6.097,13946.0
+1702440060000,6.096,6.104,6.079,6.087,9699.0
+1702440120000,6.086,6.096,6.065,6.065,1903.1
+1702440180000,6.064,6.085,6.063,6.082,3449.0
+1702440240000,6.082,6.092,6.082,6.09,2813.1
+1702440300000,6.092,6.092,6.069,6.069,1947.3
+1702440360000,6.069,6.08,6.065,6.069,3374.2
+1702440420000,6.069,6.081,6.068,6.081,1594.6
+1702440480000,6.079,6.08,6.07,6.079,1281.0
+1702440540000,6.079,6.082,6.062,6.07,3038.8
+1702440600000,6.068,6.098,6.06,6.078,10850.5
+1702440660000,6.076,6.087,6.069,6.073,4077.7
+1702440720000,6.072,6.072,6.03,6.038,11834.1
+1702440780000,6.039,6.046,6.022,6.038,10840.3
+1702440840000,6.037,6.05,6.029,6.034,4624.2
+1702440900000,6.035,6.054,6.029,6.05,3825.4
+1702440960000,6.053,6.054,6.03,6.043,3681.3
+1702441020000,6.042,6.054,6.038,6.053,3389.9
+1702441080000,6.054,6.055,6.03,6.03,2194.8
+1702441140000,6.03,6.036,6.005,6.02,12420.6
+1702441200000,6.02,6.038,6.002,6.032,12734.9
+1702441260000,6.032,6.048,6.032,6.047,7222.7
+1702441320000,6.047,6.058,6.041,6.047,3651.7
+1702441380000,6.049,6.05,6.04,6.046,3370.4
+1702441440000,6.047,6.055,6.047,6.047,4230.3
+1702441500000,6.048,6.061,6.044,6.061,2223.8
+1702441560000,6.062,6.065,6.045,6.05,2883.1
+1702441620000,6.052,6.058,6.043,6.058,3120.2
+1702441680000,6.059,6.067,6.052,6.067,1307.7
+1702441740000,6.067,6.077,6.067,6.073,2315.1
+1702441800000,6.072,6.089,6.071,6.084,6748.0
+1702441860000,6.083,6.089,6.08,6.089,757.5
+1702441920000,6.089,6.097,6.089,6.094,2802.8
+1702441980000,6.094,6.1,6.094,6.098,2337.0
+1702442040000,6.097,6.103,6.096,6.102,4434.2
+1702442100000,6.101,6.101,6.079,6.081,5084.3
+1702442160000,6.082,6.091,6.082,6.087,783.5
+1702442220000,6.087,6.087,6.078,6.082,1556.2
+1702442280000,6.08,6.091,6.08,6.091,2332.7
+1702442340000,6.091,6.094,6.089,6.094,1479.1
+1702442400000,6.093,6.099,6.093,6.097,2253.6
+1702442460000,6.099,6.105,6.095,6.105,1532.7
+1702442520000,6.105,6.109,6.103,6.104,1418.6
+1702442580000,6.104,6.105,6.095,6.098,1899.8
+1702442640000,6.098,6.1,6.094,6.099,1890.8
+1702442700000,6.099,6.107,6.096,6.099,7984.7
+1702442760000,6.101,6.112,6.101,6.112,524.3
+1702442820000,6.111,6.111,6.105,6.106,821.2
+1702442880000,6.107,6.109,6.101,6.101,1578.6
+1702442940000,6.1,6.107,6.098,6.102,2943.5
+1702443000000,6.102,6.104,6.097,6.104,1677.2
+1702443060000,6.105,6.109,6.102,6.107,3312.1
+1702443120000,6.107,6.116,6.107,6.116,1651.6
+1702443180000,6.116,6.12,6.115,6.117,1201.7
+1702443240000,6.118,6.123,6.118,6.12,1002.5
+1702443300000,6.119,6.12,6.114,6.117,247.0
+1702443360000,6.119,6.131,6.119,6.126,3030.4
+1702443420000,6.125,6.13,6.121,6.129,1181.0
+1702443480000,6.129,6.129,6.124,6.127,1065.0
+1702443540000,6.128,6.129,6.12,6.12,1158.8
+1702443600000,6.12,6.125,6.117,6.12,4093.3
+1702443660000,6.119,6.123,6.116,6.117,2056.4
+1702443720000,6.118,6.125,6.116,6.12,744.2
+1702443780000,6.122,6.128,6.122,6.128,407.9
+1702443840000,6.128,6.128,6.122,6.123,615.7
+1702443900000,6.122,6.122,6.113,6.113,1028.0
+1702443960000,6.113,6.114,6.107,6.108,1582.7
+1702444020000,6.108,6.113,6.107,6.11,532.9
+1702444080000,6.111,6.12,6.111,6.12,1408.6
+1702444140000,6.121,6.124,6.117,6.118,685.5
+1702444200000,6.117,6.117,6.099,6.101,1030.7
+1702444260000,6.099,6.099,6.096,6.096,533.4
+1702444320000,6.097,6.101,6.097,6.098,765.8
+1702444380000,6.099,6.101,6.088,6.089,2207.1
+1702444440000,6.09,6.1,6.089,6.099,1883.5
+1702444500000,6.098,6.102,6.09,6.097,3327.2
+1702444560000,6.096,6.103,6.093,6.1,1673.6
+1702444620000,6.099,6.104,6.083,6.083,1908.5
+1702444680000,6.083,6.09,6.083,6.084,788.5
+1702444740000,6.084,6.088,6.078,6.088,1772.8
+1702444800000,6.089,6.107,6.089,6.104,979.0
+1702444860000,6.103,6.116,6.1,6.114,2066.2
+1702444920000,6.115,6.121,6.111,6.116,2794.1
+1702444980000,6.115,6.115,6.102,6.107,2604.7
+1702445040000,6.108,6.11,6.108,6.11,130.0
+1702445100000,6.111,6.112,6.104,6.105,549.3
+1702445160000,6.106,6.111,6.102,6.111,829.7
+1702445220000,6.11,6.113,6.108,6.113,1887.3
+1702445280000,6.113,6.123,6.113,6.118,11595.3
+1702445340000,6.117,6.129,6.114,6.124,1279.4
+1702445400000,6.123,6.131,6.12,6.125,3583.6
+1702445460000,6.125,6.125,6.11,6.11,1205.5
+1702445520000,6.11,6.112,6.101,6.101,2201.7
+1702445580000,6.101,6.109,6.093,6.096,2563.7
+1702445640000,6.097,6.11,6.095,6.106,1756.1
+1702445700000,6.111,6.119,6.109,6.119,1074.1
+1702445760000,6.12,6.124,6.107,6.115,1915.7
+1702445820000,6.113,6.12,6.113,6.119,1071.2
+1702445880000,6.12,6.125,6.116,6.116,773.1
+1702445940000,6.116,6.119,6.111,6.119,1558.1
+1702446000000,6.119,6.119,6.108,6.109,1516.7
+1702446060000,6.111,6.118,6.109,6.113,1384.1
+1702446120000,6.116,6.12,6.115,6.115,843.6
+1702446180000,6.117,6.124,6.117,6.121,563.3
+1702446240000,6.12,6.125,6.118,6.122,576.3
+1702446300000,6.123,6.127,6.109,6.112,1752.9
+1702446360000,6.114,6.127,6.114,6.122,1727.8
+1702446420000,6.123,6.128,6.123,6.128,411.8
+1702446480000,6.129,6.137,6.125,6.134,2745.1
+1702446540000,6.135,6.136,6.125,6.125,1491.8
+1702446600000,6.124,6.13,6.111,6.116,2833.7
+1702446660000,6.117,6.121,6.113,6.115,2067.6
+1702446720000,6.115,6.121,6.115,6.12,822.4
+1702446780000,6.121,6.128,6.121,6.126,1424.4
+1702446840000,6.127,6.128,6.124,6.125,1079.7
+1702446900000,6.126,6.134,6.125,6.132,1867.3
+1702446960000,6.134,6.136,6.128,6.134,1507.4
+1702447020000,6.132,6.134,6.128,6.134,1412.7
+1702447080000,6.134,6.137,6.132,6.133,1197.3
+1702447140000,6.132,6.133,6.13,6.132,676.5
+1702447200000,6.132,6.136,6.127,6.127,2976.3
+1702447260000,6.128,6.13,6.123,6.126,3112.8
+1702447320000,6.125,6.127,6.112,6.112,1271.6
+1702447380000,6.112,6.125,6.11,6.125,2136.3
+1702447440000,6.126,6.128,6.117,6.117,4617.8
+1702447500000,6.117,6.132,6.117,6.125,2770.4
+1702447560000,6.124,6.124,6.115,6.124,1368.8
+1702447620000,6.126,6.129,6.12,6.121,1194.0
+1702447680000,6.121,6.123,6.118,6.12,1114.4
+1702447740000,6.122,6.129,6.119,6.129,1255.4
+1702447800000,6.129,6.129,6.125,6.127,784.2
+1702447860000,6.127,6.127,6.121,6.122,1094.8
+1702447920000,6.121,6.121,6.111,6.111,736.2
+1702447980000,6.113,6.121,6.111,6.118,1864.0
+1702448040000,6.118,6.126,6.117,6.121,1280.7
+1702448100000,6.119,6.134,6.117,6.131,2064.6
+1702448160000,6.132,6.135,6.124,6.127,3001.6
+1702448220000,6.128,6.137,6.128,6.132,887.3
+1702448280000,6.133,6.134,6.13,6.133,999.1
+1702448340000,6.132,6.136,6.13,6.135,1308.0
+1702448400000,6.136,6.14,6.136,6.138,421.6
+1702448460000,6.138,6.138,6.133,6.133,821.8
+1702448520000,6.134,6.136,6.132,6.132,232.1
+1702448580000,6.13,6.132,6.122,6.127,2161.1
+1702448640000,6.126,6.128,6.124,6.124,2189.1
+1702448700000,6.121,6.121,6.114,6.119,1962.2
+1702448760000,6.12,6.121,6.11,6.11,545.4
+1702448820000,6.109,6.12,6.109,6.118,661.7
+1702448880000,6.118,6.118,6.115,6.116,259.2
+1702448940000,6.115,6.123,6.108,6.123,2682.6
+1702449000000,6.124,6.126,6.117,6.123,3188.8
+1702449060000,6.121,6.124,6.118,6.118,1776.9
+1702449120000,6.119,6.119,6.117,6.119,514.9
+1702449180000,6.12,6.138,6.12,6.131,2806.2
+1702449240000,6.131,6.133,6.121,6.121,1639.4
+1702449300000,6.122,6.13,6.12,6.127,1188.0
+1702449360000,6.127,6.129,6.122,6.125,1577.5
+1702449420000,6.124,6.124,6.111,6.114,1222.1
+1702449480000,6.115,6.115,6.107,6.108,1370.8
+1702449540000,6.11,6.113,6.099,6.1,6458.4
+1702449600000,6.101,6.104,6.091,6.101,4012.2
+1702449660000,6.102,6.11,6.102,6.104,1732.3
+1702449720000,6.103,6.106,6.102,6.105,1557.6
+1702449780000,6.103,6.103,6.085,6.085,5241.0
+1702449840000,6.084,6.087,6.076,6.076,4369.4
+1702449900000,6.076,6.083,6.072,6.077,3273.3
+1702449960000,6.078,6.082,6.062,6.08,6905.9
+1702450020000,6.081,6.081,6.051,6.059,7248.5
+1702450080000,6.06,6.073,6.059,6.068,3216.9
+1702450140000,6.068,6.076,6.064,6.067,2107.2
+1702450200000,6.067,6.067,6.044,6.054,6053.2
+1702450260000,6.055,6.06,6.05,6.053,2018.7
+1702450320000,6.052,6.055,6.043,6.044,4348.2
+1702450380000,6.042,6.055,6.041,6.047,3275.8
+1702450440000,6.048,6.05,6.026,6.026,3614.9
+1702450500000,6.025,6.039,6.014,6.014,6414.0
+1702450560000,6.014,6.021,5.986,5.99,41640.6
+1702450620000,5.99,6.005,5.982,6.001,5296.1
+1702450680000,6.0,6.017,5.986,5.988,5846.9
+1702450740000,5.989,6.003,5.987,5.997,9268.4
+1702450800000,5.997,6.028,5.943,6.016,53393.6
+1702450860000,6.016,6.033,6.006,6.032,19184.6
+1702450920000,6.033,6.039,6.011,6.038,10334.0
+1702450980000,6.038,6.041,6.028,6.035,3453.3
+1702451040000,6.033,6.043,6.025,6.028,6930.7
+1702451100000,6.027,6.045,6.026,6.044,5196.2
+1702451160000,6.043,6.056,6.043,6.054,2260.6
+1702451220000,6.056,6.072,6.053,6.072,5034.8
+1702451280000,6.072,6.085,6.064,6.081,6577.5
+1702451340000,6.081,6.088,6.076,6.076,3380.5
+1702451400000,6.076,6.079,6.069,6.073,2836.8
+1702451460000,6.072,6.08,6.07,6.077,1777.1
+1702451520000,6.077,6.077,6.066,6.072,3076.7
+1702451580000,6.07,6.077,6.069,6.07,1777.3
+1702451640000,6.069,6.078,6.069,6.076,1065.2
+1702451700000,6.076,6.083,6.074,6.081,1923.4
+1702451760000,6.081,6.089,6.077,6.084,3289.1
+1702451820000,6.086,6.087,6.078,6.085,2482.1
+1702451880000,6.085,6.087,6.081,6.084,1322.3
+1702451940000,6.084,6.084,6.07,6.07,979.0
+1702452000000,6.07,6.076,6.056,6.058,6526.8
+1702452060000,6.058,6.071,6.056,6.068,2901.4
+1702452120000,6.067,6.086,6.067,6.086,883.2
+1702452180000,6.087,6.09,6.081,6.084,3238.6
+1702452240000,6.083,6.094,6.083,6.094,3050.8
+1702452300000,6.094,6.102,6.092,6.101,1395.4
+1702452360000,6.102,6.107,6.098,6.103,2516.5
+1702452420000,6.103,6.104,6.094,6.098,1577.3
+1702452480000,6.099,6.107,6.099,6.102,1880.2
+1702452540000,6.101,6.102,6.092,6.096,2430.0
+1702452600000,6.098,6.102,6.093,6.095,1295.0
+1702452660000,6.095,6.101,6.091,6.097,1353.0
+1702452720000,6.096,6.097,6.092,6.092,1351.8
+1702452780000,6.091,6.096,6.085,6.087,2528.4
+1702452840000,6.089,6.102,6.088,6.102,1547.1
+1702452900000,6.101,6.109,6.097,6.105,2048.3
+1702452960000,6.106,6.106,6.099,6.099,1032.8
+1702453020000,6.101,6.102,6.093,6.099,1153.1
+1702453080000,6.096,6.1,6.093,6.099,1193.4
+1702453140000,6.1,6.112,6.093,6.106,2808.7
+1702453200000,6.106,6.11,6.102,6.107,2437.2
+1702453260000,6.107,6.111,6.102,6.102,1327.2
+1702453320000,6.102,6.113,6.101,6.112,867.8
+1702453380000,6.111,6.112,6.108,6.11,910.5
+1702453440000,6.111,6.112,6.102,6.102,1123.9
+1702453500000,6.104,6.112,6.104,6.112,981.3
+1702453560000,6.111,6.111,6.093,6.095,2128.2
+1702453620000,6.097,6.099,6.096,6.097,445.2
+1702453680000,6.099,6.099,6.086,6.088,811.9
+1702453740000,6.088,6.095,6.086,6.095,1533.2
+1702453800000,6.094,6.096,6.092,6.096,422.3
+1702453860000,6.097,6.106,6.097,6.106,1941.6
+1702453920000,6.107,6.111,6.103,6.104,1621.9
+1702453980000,6.105,6.108,6.104,6.108,692.3
+1702454040000,6.106,6.106,6.1,6.104,701.0
+1702454100000,6.102,6.108,6.093,6.108,1796.5
+1702454160000,6.109,6.109,6.094,6.099,1220.0
+1702454220000,6.098,6.098,6.091,6.098,2004.4
+1702454280000,6.099,6.102,6.092,6.093,548.1
+1702454340000,6.094,6.102,6.091,6.102,854.7
+1702454400000,6.102,6.105,6.096,6.102,3709.1
+1702454460000,6.102,6.105,6.098,6.104,1110.8
+1702454520000,6.105,6.117,6.105,6.114,2270.6
+1702454580000,6.115,6.117,6.107,6.116,1313.4
+1702454640000,6.115,6.122,6.114,6.121,1136.9
+1702454700000,6.121,6.121,6.11,6.117,1616.6
+1702454760000,6.116,6.116,6.113,6.115,317.6
+1702454820000,6.116,6.122,6.116,6.122,1799.9
+1702454880000,6.122,6.137,6.122,6.131,4474.2
+1702454940000,6.131,6.136,6.13,6.135,1564.7
+1702455000000,6.136,6.136,6.132,6.132,1549.7
+1702455060000,6.131,6.136,6.124,6.134,2522.0
+1702455120000,6.134,6.138,6.133,6.135,2364.1
+1702455180000,6.135,6.137,6.13,6.134,4639.9
+1702455240000,6.135,6.135,6.133,6.133,154.4
+1702455300000,6.134,6.14,6.133,6.138,8054.2
+1702455360000,6.138,6.138,6.127,6.135,2867.8
+1702455420000,6.134,6.137,6.124,6.136,2206.4
+1702455480000,6.134,6.136,6.125,6.125,1786.2
+1702455540000,6.126,6.14,6.126,6.134,3621.0
+1702455600000,6.134,6.14,6.13,6.134,2848.7
+1702455660000,6.136,6.136,6.13,6.13,1233.1
+1702455720000,6.129,6.134,6.128,6.129,1237.7
+1702455780000,6.13,6.136,6.128,6.135,1576.7
+1702455840000,6.135,6.14,6.132,6.14,2529.3
+1702455900000,6.14,6.146,6.139,6.143,10757.3
+1702455960000,6.143,6.15,6.141,6.147,3546.4
+1702456020000,6.147,6.151,6.14,6.145,2555.9
+1702456080000,6.147,6.148,6.145,6.148,639.3
+1702456140000,6.147,6.153,6.144,6.151,1163.3
+1702456200000,6.151,6.151,6.148,6.151,635.5
+1702456260000,6.151,6.154,6.151,6.153,733.6
+1702456320000,6.153,6.156,6.15,6.153,1041.5
+1702456380000,6.152,6.154,6.15,6.152,723.0
+1702456440000,6.151,6.153,6.151,6.151,627.6
+1702456500000,6.152,6.157,6.149,6.155,1844.3
+1702456560000,6.155,6.155,6.147,6.147,948.7
+1702456620000,6.148,6.148,6.136,6.142,10969.1
+1702456680000,6.142,6.142,6.135,6.138,1177.3
+1702456740000,6.138,6.143,6.137,6.138,712.5
+1702456800000,6.138,6.138,6.134,6.135,565.9
+1702456860000,6.136,6.147,6.134,6.143,1272.1
+1702456920000,6.146,6.153,6.146,6.15,1346.1
+1702456980000,6.151,6.153,6.14,6.141,1631.6
+1702457040000,6.143,6.145,6.141,6.143,522.9
+1702457100000,6.143,6.154,6.143,6.149,2459.8
+1702457160000,6.149,6.149,6.138,6.138,1087.9
+1702457220000,6.138,6.143,6.138,6.138,926.2
+1702457280000,6.137,6.137,6.13,6.134,649.0
+1702457340000,6.135,6.138,6.131,6.138,1454.1
+1702457400000,6.139,6.154,6.137,6.154,5424.9
+1702457460000,6.154,6.154,6.138,6.14,2881.6
+1702457520000,6.139,6.141,6.135,6.135,1332.2
+1702457580000,6.134,6.135,6.127,6.13,2250.7
+1702457640000,6.13,6.142,6.13,6.142,1937.1
+1702457700000,6.142,6.149,6.141,6.149,1065.8
+1702457760000,6.15,6.153,6.146,6.148,1320.0
+1702457820000,6.148,6.148,6.138,6.143,2189.0
+1702457880000,6.144,6.15,6.142,6.15,713.4
+1702457940000,6.149,6.154,6.144,6.15,4731.1
+1702458000000,6.149,6.149,6.136,6.138,1236.9
+1702458060000,6.138,6.146,6.131,6.135,16093.1
+1702458120000,6.136,6.138,6.125,6.131,2501.7
+1702458180000,6.13,6.13,6.121,6.124,3408.6
+1702458240000,6.124,6.136,6.12,6.127,9119.8
+1702458300000,6.127,6.127,6.111,6.123,11678.8
+1702458360000,6.123,6.135,6.116,6.134,2524.7
+1702458420000,6.134,6.134,6.123,6.123,2159.7
+1702458480000,6.124,6.125,6.121,6.125,816.9
+1702458540000,6.127,6.13,6.123,6.127,1828.4
+1702458600000,6.127,6.127,6.117,6.119,1974.6
+1702458660000,6.12,6.126,6.118,6.125,1571.6
+1702458720000,6.127,6.133,6.125,6.131,1005.4
+1702458780000,6.131,6.133,6.127,6.131,1221.1
+1702458840000,6.13,6.132,6.125,6.131,610.9
+1702458900000,6.131,6.135,6.128,6.135,711.0
+1702458960000,6.134,6.138,6.118,6.119,3317.7
+1702459020000,6.12,6.128,6.118,6.128,3677.9
+1702459080000,6.127,6.127,6.119,6.127,449.3
+1702459140000,6.128,6.13,6.126,6.13,965.9
+1702459200000,6.13,6.131,6.126,6.126,560.4
+1702459260000,6.124,6.13,6.119,6.13,1168.7
+1702459320000,6.131,6.131,6.126,6.128,978.5
+1702459380000,6.127,6.127,6.119,6.122,1182.7
+1702459440000,6.123,6.129,6.121,6.124,1975.2
+1702459500000,6.123,6.125,6.118,6.118,669.5
+1702459560000,6.119,6.12,6.115,6.115,1640.4
+1702459620000,6.116,6.118,6.114,6.118,281.4
+1702459680000,6.118,6.13,6.117,6.129,1782.0
+1702459740000,6.129,6.131,6.125,6.13,1300.8
+1702459800000,6.129,6.135,6.127,6.132,2902.5
+1702459860000,6.131,6.131,6.122,6.124,1355.7
+1702459920000,6.122,6.129,6.122,6.127,401.3
+1702459980000,6.126,6.127,6.123,6.123,248.4
+1702460040000,6.122,6.129,6.122,6.129,926.0
+1702460100000,6.13,6.13,6.111,6.112,1549.3
+1702460160000,6.116,6.121,6.114,6.115,1954.1
+1702460220000,6.115,6.115,6.103,6.108,1182.3
+1702460280000,6.108,6.111,6.105,6.105,1276.8
+1702460340000,6.105,6.106,6.101,6.103,742.9
+1702460400000,6.103,6.111,6.101,6.109,907.7
+1702460460000,6.11,6.117,6.11,6.111,1389.4
+1702460520000,6.112,6.122,6.11,6.121,1060.0
+1702460580000,6.12,6.125,6.119,6.121,847.6
+1702460640000,6.12,6.121,6.118,6.121,416.1
+1702460700000,6.121,6.13,6.121,6.129,1571.4
+1702460760000,6.128,6.131,6.118,6.118,1753.5
+1702460820000,6.117,6.118,6.114,6.118,671.3
+1702460880000,6.119,6.127,6.119,6.125,902.8
+1702460940000,6.125,6.133,6.125,6.131,260.5
+1702461000000,6.131,6.137,6.13,6.13,618.2
+1702461060000,6.13,6.13,6.121,6.126,622.9
+1702461120000,6.124,6.133,6.124,6.132,1144.7
+1702461180000,6.131,6.137,6.13,6.133,896.7
+1702461240000,6.132,6.133,6.13,6.13,457.1
+1702461300000,6.131,6.136,6.128,6.135,1223.1
+1702461360000,6.136,6.136,6.132,6.134,435.4
+1702461420000,6.133,6.133,6.127,6.127,910.7
+1702461480000,6.127,6.129,6.127,6.128,303.0
+1702461540000,6.128,6.13,6.127,6.13,673.2
+1702461600000,6.13,6.131,6.125,6.127,2592.8
+1702461660000,6.124,6.129,6.124,6.124,1462.8
+1702461720000,6.123,6.127,6.122,6.124,483.1
+1702461780000,6.124,6.127,6.119,6.127,927.7
+1702461840000,6.126,6.128,6.124,6.125,627.2
+1702461900000,6.126,6.126,6.115,6.115,1489.6
+1702461960000,6.115,6.115,6.109,6.112,2111.5
+1702462020000,6.113,6.12,6.113,6.119,1178.7
+1702462080000,6.121,6.124,6.116,6.116,1346.6
+1702462140000,6.119,6.12,6.115,6.12,705.8
+1702462200000,6.119,6.121,6.113,6.113,753.1
+1702462260000,6.114,6.124,6.114,6.124,1451.2
+1702462320000,6.124,6.127,6.123,6.123,917.2
+1702462380000,6.123,6.127,6.121,6.122,1084.0
+1702462440000,6.123,6.129,6.123,6.129,665.2
+1702462500000,6.128,6.132,6.126,6.129,1568.6
+1702462560000,6.129,6.129,6.124,6.124,5427.6
+1702462620000,6.124,6.129,6.123,6.128,3472.3
+1702462680000,6.127,6.128,6.124,6.124,2769.5
+1702462740000,6.123,6.123,6.12,6.12,2714.4
+1702462800000,6.12,6.121,6.116,6.117,3953.3
+1702462860000,6.116,6.124,6.114,6.119,9145.7
+1702462920000,6.118,6.118,6.104,6.108,3278.8
+1702462980000,6.108,6.108,6.103,6.105,2754.1
+1702463040000,6.106,6.111,6.104,6.104,1386.2
+1702463100000,6.105,6.111,6.105,6.111,248.7
+1702463160000,6.109,6.11,6.094,6.099,4399.7
+1702463220000,6.099,6.099,6.093,6.094,909.4
+1702463280000,6.094,6.106,6.091,6.106,2938.8
+1702463340000,6.106,6.113,6.096,6.096,2639.8
+1702463400000,6.097,6.097,6.09,6.091,5987.4
+1702463460000,6.092,6.092,6.081,6.085,3501.1
+1702463520000,6.085,6.098,6.084,6.095,2537.2
+1702463580000,6.094,6.095,6.088,6.092,1066.9
+1702463640000,6.093,6.093,6.086,6.087,1531.6
+1702463700000,6.088,6.097,6.088,6.093,1122.6
+1702463760000,6.095,6.11,6.095,6.108,1418.0
+1702463820000,6.108,6.108,6.101,6.101,1505.4
+1702463880000,6.101,6.103,6.097,6.1,1064.9
+1702463940000,6.099,6.099,6.092,6.094,543.8
+1702464000000,6.094,6.097,6.094,6.097,170.7
+1702464060000,6.097,6.097,6.091,6.092,884.3
+1702464120000,6.091,6.095,6.089,6.089,898.7
+1702464180000,6.091,6.096,6.089,6.09,527.5
+1702464240000,6.091,6.096,6.091,6.092,1250.5
+1702464300000,6.091,6.092,6.087,6.087,584.0
+1702464360000,6.088,6.092,6.088,6.089,658.2
+1702464420000,6.089,6.092,6.086,6.088,830.7
+1702464480000,6.091,6.094,6.089,6.091,245.5
+1702464540000,6.093,6.093,6.086,6.089,2056.2
+1702464600000,6.088,6.093,6.086,6.087,1548.0
+1702464660000,6.086,6.09,6.083,6.09,2993.2
+1702464720000,6.091,6.092,6.08,6.09,4630.1
+1702464780000,6.092,6.095,6.092,6.094,1068.1
+1702464840000,6.095,6.096,6.095,6.096,145.7
+1702464900000,6.097,6.105,6.091,6.104,2285.1
+1702464960000,6.106,6.109,6.099,6.101,1690.1
+1702465020000,6.103,6.103,6.1,6.1,280.8
+1702465080000,6.101,6.108,6.1,6.105,1082.0
+1702465140000,6.106,6.11,6.104,6.106,991.4
+1702465200000,6.107,6.114,6.107,6.113,1825.3
+1702465260000,6.112,6.113,6.108,6.111,1423.9
+1702465320000,6.112,6.113,6.108,6.109,744.6
+1702465380000,6.109,6.116,6.109,6.116,2253.4
+1702465440000,6.117,6.122,6.116,6.121,977.8
+1702465500000,6.121,6.129,6.119,6.129,2708.5
+1702465560000,6.129,6.13,6.126,6.13,1468.7
+1702465620000,6.13,6.138,6.127,6.127,1414.5
+1702465680000,6.127,6.137,6.127,6.133,849.8
+1702465740000,6.132,6.132,6.126,6.13,959.2
+1702465800000,6.13,6.131,6.123,6.123,485.9
+1702465860000,6.122,6.123,6.12,6.121,714.9
+1702465920000,6.12,6.121,6.115,6.115,362.8
+1702465980000,6.114,6.114,6.108,6.112,808.8
+1702466040000,6.113,6.117,6.112,6.117,1062.7
+1702466100000,6.117,6.129,6.115,6.128,1910.2
+1702466160000,6.129,6.131,6.122,6.122,1217.2
+1702466220000,6.127,6.133,6.123,6.123,1999.4
+1702466280000,6.123,6.131,6.123,6.131,1135.2
+1702466340000,6.131,6.131,6.116,6.121,1134.3
+1702466400000,6.12,6.127,6.117,6.121,724.7
+1702466460000,6.12,6.12,6.109,6.112,503.9
+1702466520000,6.11,6.117,6.11,6.116,1615.2
+1702466580000,6.118,6.124,6.118,6.124,468.7
+1702466640000,6.119,6.119,6.114,6.116,359.2
+1702466700000,6.117,6.117,6.109,6.109,1487.1
+1702466760000,6.109,6.112,6.106,6.108,850.5
+1702466820000,6.107,6.109,6.105,6.106,842.3
+1702466880000,6.107,6.116,6.107,6.113,3688.0
+1702466940000,6.113,6.114,6.105,6.111,2389.8
+1702467000000,6.111,6.117,6.11,6.116,1568.0
+1702467060000,6.115,6.118,6.105,6.106,2781.6
+1702467120000,6.107,6.113,6.105,6.109,648.3
+1702467180000,6.109,6.109,6.104,6.104,898.6
+1702467240000,6.104,6.108,6.102,6.105,1132.4
+1702467300000,6.107,6.107,6.102,6.104,1347.2
+1702467360000,6.104,6.104,6.097,6.099,1052.4
+1702467420000,6.098,6.098,6.093,6.095,368.1
+1702467480000,6.095,6.095,6.087,6.089,1475.2
+1702467540000,6.089,6.1,6.089,6.099,2287.8
+1702467600000,6.1,6.105,6.097,6.101,1657.1
+1702467660000,6.101,6.101,6.094,6.099,971.1
+1702467720000,6.096,6.097,6.095,6.095,348.3
+1702467780000,6.093,6.099,6.088,6.088,1191.8
+1702467840000,6.088,6.09,6.086,6.088,431.3
+1702467900000,6.088,6.096,6.086,6.093,1315.2
+1702467960000,6.093,6.096,6.087,6.095,615.5
+1702468020000,6.096,6.097,6.083,6.089,1628.9
+1702468080000,6.09,6.09,6.08,6.084,3420.3
+1702468140000,6.084,6.086,6.074,6.079,22460.0
+1702468200000,6.077,6.077,6.064,6.076,4606.1
+1702468260000,6.078,6.08,6.072,6.075,1011.1
+1702468320000,6.073,6.078,6.07,6.072,1342.0
+1702468380000,6.072,6.074,6.066,6.07,2381.9
+1702468440000,6.071,6.075,6.069,6.072,2232.3
+1702468500000,6.07,6.07,6.061,6.067,1360.9
+1702468560000,6.067,6.069,6.061,6.063,1042.5
+1702468620000,6.06,6.061,6.052,6.056,1827.2
+1702468680000,6.056,6.063,6.053,6.058,2191.5
+1702468740000,6.059,6.059,6.047,6.047,8204.9
+1702468800000,6.048,6.059,6.048,6.059,6382.7
+1702468860000,6.059,6.061,6.051,6.06,2422.7
+1702468920000,6.061,6.066,6.061,6.066,1423.7
+1702468980000,6.067,6.072,6.067,6.07,1586.7
+1702469040000,6.07,6.07,6.051,6.054,3913.9
+1702469100000,6.053,6.059,6.043,6.053,2255.6
+1702469160000,6.053,6.068,6.052,6.066,1555.1
+1702469220000,6.067,6.072,6.061,6.063,2126.2
+1702469280000,6.064,6.07,6.064,6.066,2018.3
+1702469340000,6.063,6.068,6.062,6.068,362.3
+1702469400000,6.067,6.079,6.067,6.075,1092.6
+1702469460000,6.075,6.082,6.073,6.082,1639.5
+1702469520000,6.082,6.084,6.079,6.084,379.5
+1702469580000,6.083,6.086,6.083,6.083,434.5
+1702469640000,6.082,6.09,6.081,6.089,1501.8
+1702469700000,6.089,6.107,6.089,6.101,3186.6
+1702469760000,6.1,6.107,6.098,6.105,3193.6
+1702469820000,6.106,6.115,6.106,6.115,1394.1
+1702469880000,6.115,6.122,6.113,6.119,7240.8
+1702469940000,6.118,6.12,6.113,6.113,1167.1
+1702470000000,6.112,6.14,6.109,6.129,25720.5
+1702470060000,6.129,6.129,6.12,6.124,2384.1
+1702470120000,6.123,6.124,6.118,6.124,1971.6
+1702470180000,6.124,6.134,6.124,6.13,1725.7
+1702470240000,6.13,6.134,6.13,6.132,1387.0
+1702470300000,6.135,6.135,6.117,6.117,4588.6
+1702470360000,6.117,6.122,6.11,6.112,3910.0
+1702470420000,6.112,6.115,6.111,6.113,3450.5
+1702470480000,6.113,6.115,6.111,6.112,1457.6
+1702470540000,6.112,6.114,6.108,6.112,3029.4
+1702470600000,6.111,6.12,6.11,6.118,3252.3
+1702470660000,6.117,6.13,6.117,6.124,2861.3
+1702470720000,6.122,6.123,6.118,6.118,1366.3
+1702470780000,6.118,6.124,6.114,6.124,1556.8
+1702470840000,6.123,6.123,6.118,6.122,1909.3
+1702470900000,6.121,6.121,6.116,6.119,2006.0
+1702470960000,6.118,6.119,6.116,6.116,1092.1
+1702471020000,6.115,6.116,6.109,6.116,1879.6
+1702471080000,6.116,6.117,6.111,6.111,1875.5
+1702471140000,6.112,6.116,6.109,6.109,2680.8
+1702471200000,6.109,6.119,6.103,6.115,6409.1
+1702471260000,6.115,6.117,6.109,6.115,2579.4
+1702471320000,6.115,6.118,6.109,6.112,1177.8
+1702471380000,6.113,6.123,6.113,6.121,1506.8
+1702471440000,6.122,6.123,6.112,6.113,1262.3
+1702471500000,6.114,6.116,6.112,6.114,1758.7
+1702471560000,6.113,6.113,6.104,6.104,2826.0
+1702471620000,6.103,6.108,6.1,6.101,1207.4
+1702471680000,6.1,6.1,6.091,6.096,2933.2
+1702471740000,6.096,6.101,6.093,6.093,1201.2
+1702471800000,6.094,6.102,6.093,6.102,2232.1
+1702471860000,6.103,6.107,6.103,6.103,356.0
+1702471920000,6.104,6.104,6.093,6.094,868.5
+1702471980000,6.094,6.099,6.091,6.096,1390.0
+1702472040000,6.097,6.105,6.097,6.104,765.7
+1702472100000,6.104,6.109,6.103,6.105,530.7
+1702472160000,6.106,6.113,6.104,6.113,1241.5
+1702472220000,6.112,6.112,6.1,6.107,2997.9
+1702472280000,6.108,6.109,6.106,6.106,438.4
+1702472340000,6.107,6.109,6.104,6.106,856.5
+1702472400000,6.106,6.106,6.1,6.105,4677.5
+1702472460000,6.105,6.112,6.105,6.106,1330.5
+1702472520000,6.105,6.105,6.095,6.096,716.9
+1702472580000,6.096,6.096,6.089,6.092,2767.2
+1702472640000,6.091,6.096,6.085,6.096,2402.5
+1702472700000,6.096,6.105,6.094,6.104,2379.4
+1702472760000,6.104,6.104,6.093,6.096,2053.2
+1702472820000,6.096,6.1,6.096,6.096,756.7
+1702472880000,6.096,6.108,6.096,6.106,1060.2
+1702472940000,6.107,6.116,6.107,6.116,2636.7
+1702473000000,6.115,6.118,6.113,6.117,1926.6
+1702473060000,6.118,6.125,6.118,6.122,2457.6
+1702473120000,6.122,6.126,6.12,6.126,2281.8
+1702473180000,6.126,6.134,6.126,6.13,1050.7
+1702473240000,6.131,6.137,6.13,6.134,2029.5
+1702473300000,6.134,6.139,6.13,6.138,2985.3
+1702473360000,6.139,6.139,6.133,6.134,2072.0
+1702473420000,6.135,6.14,6.135,6.138,7420.5
+1702473480000,6.138,6.139,6.13,6.132,1197.2
+1702473540000,6.131,6.133,6.128,6.128,646.7
+1702473600000,6.131,6.137,6.13,6.132,1554.9
+1702473660000,6.131,6.134,6.127,6.134,754.7
+1702473720000,6.134,6.139,6.132,6.137,1461.3
+1702473780000,6.138,6.14,6.132,6.136,1617.4
+1702473840000,6.137,6.139,6.132,6.134,1459.0
+1702473900000,6.134,6.144,6.132,6.144,16381.6
+1702473960000,6.145,6.147,6.141,6.143,2322.8
+1702474020000,6.142,6.148,6.138,6.148,1697.6
+1702474080000,6.147,6.149,6.145,6.146,937.5
+1702474140000,6.148,6.149,6.142,6.144,2678.5
+1702474200000,6.144,6.159,6.144,6.154,4862.8
+1702474260000,6.155,6.161,6.153,6.16,3758.7
+1702474320000,6.16,6.164,6.157,6.161,2132.9
+1702474380000,6.161,6.161,6.153,6.158,1268.0
+1702474440000,6.156,6.158,6.147,6.152,1924.1
+1702474500000,6.153,6.158,6.142,6.143,2411.5
+1702474560000,6.145,6.153,6.145,6.145,5154.3
+1702474620000,6.145,6.147,6.138,6.147,2517.6
+1702474680000,6.146,6.149,6.138,6.145,1586.7
+1702474740000,6.147,6.153,6.146,6.149,1058.9
+1702474800000,6.149,6.152,6.147,6.149,2897.9
+1702474860000,6.149,6.157,6.148,6.155,1455.3
+1702474920000,6.155,6.16,6.153,6.158,2561.2
+1702474980000,6.159,6.163,6.156,6.157,2579.0
+1702475040000,6.158,6.162,6.157,6.158,1091.5
+1702475100000,6.157,6.171,6.157,6.161,5738.5
+1702475160000,6.162,6.162,6.157,6.157,1093.3
+1702475220000,6.158,6.164,6.154,6.159,1567.5
+1702475280000,6.158,6.158,6.141,6.145,1395.6
+1702475340000,6.144,6.146,6.129,6.144,3163.1
+1702475400000,6.144,6.151,6.14,6.144,3086.3
+1702475460000,6.144,6.144,6.132,6.135,1889.9
+1702475520000,6.134,6.147,6.134,6.144,2326.3
+1702475580000,6.144,6.144,6.139,6.14,1486.5
+1702475640000,6.141,6.144,6.138,6.144,1497.8
+1702475700000,6.143,6.149,6.139,6.149,2669.8
+1702475760000,6.149,6.149,6.134,6.137,1424.6
+1702475820000,6.137,6.146,6.136,6.137,1701.1
+1702475880000,6.138,6.14,6.138,6.138,1236.9
+1702475940000,6.138,6.141,6.137,6.137,568.8
+1702476000000,6.137,6.149,6.133,6.146,2832.0
+1702476060000,6.147,6.147,6.137,6.137,751.6
+1702476120000,6.137,6.137,6.125,6.128,2810.6
+1702476180000,6.127,6.141,6.127,6.13,2908.8
+1702476240000,6.129,6.134,6.123,6.127,3438.5
+1702476300000,6.126,6.136,6.123,6.136,5165.5
+1702476360000,6.137,6.139,6.131,6.131,915.8
+1702476420000,6.131,6.133,6.123,6.127,5047.5
+1702476480000,6.125,6.129,6.117,6.119,2415.2
+1702476540000,6.121,6.126,6.115,6.117,2536.4
+1702476600000,6.117,6.124,6.114,6.123,2582.1
+1702476660000,6.124,6.126,6.119,6.124,1308.4
+1702476720000,6.124,6.131,6.122,6.13,1979.9
+1702476780000,6.129,6.129,6.123,6.127,2820.3
+1702476840000,6.127,6.139,6.126,6.135,6853.1
+1702476900000,6.133,6.134,6.128,6.133,1163.4
+1702476960000,6.134,6.146,6.134,6.137,3846.8
+1702477020000,6.138,6.146,6.138,6.141,3342.1
+1702477080000,6.141,6.146,6.14,6.143,3022.7
+1702477140000,6.144,6.144,6.133,6.141,2193.0
+1702477200000,6.14,6.141,6.128,6.134,8650.4
+1702477260000,6.128,6.13,6.124,6.124,1059.0
+1702477320000,6.123,6.126,6.112,6.119,3130.8
+1702477380000,6.116,6.124,6.113,6.124,1123.1
+1702477440000,6.124,6.135,6.124,6.128,1839.0
+1702477500000,6.127,6.133,6.126,6.13,1016.6
+1702477560000,6.129,6.136,6.128,6.136,1206.6
+1702477620000,6.135,6.135,6.122,6.132,1896.2
+1702477680000,6.132,6.135,6.132,6.133,1524.2
+1702477740000,6.134,6.137,6.134,6.137,1556.0
+1702477800000,6.136,6.142,6.135,6.141,1419.3
+1702477860000,6.141,6.142,6.123,6.135,3472.0
+1702477920000,6.133,6.136,6.124,6.133,1415.4
+1702477980000,6.134,6.141,6.134,6.137,739.5
+1702478040000,6.137,6.145,6.137,6.145,714.3
+1702478100000,6.145,6.149,6.14,6.146,2545.2
+1702478160000,6.146,6.149,6.141,6.142,715.5
+1702478220000,6.143,6.147,6.139,6.14,1357.3
+1702478280000,6.139,6.141,6.132,6.139,1241.3
+1702478340000,6.138,6.145,6.136,6.144,655.5
+1702478400000,6.144,6.144,6.137,6.144,757.2
+1702478460000,6.145,6.149,6.141,6.146,1465.7
+1702478520000,6.145,6.148,6.138,6.144,931.2
+1702478580000,6.146,6.154,6.144,6.148,7417.4
+1702478640000,6.148,6.153,6.148,6.152,895.5
+1702478700000,6.152,6.158,6.149,6.157,922.6
+1702478760000,6.156,6.173,6.156,6.164,5456.9
+1702478820000,6.166,6.175,6.166,6.173,2505.8
+1702478880000,6.171,6.172,6.166,6.168,1283.7
+1702478940000,6.168,6.172,6.157,6.162,3158.8
+1702479000000,6.16,6.162,6.155,6.157,2577.9
+1702479060000,6.154,6.156,6.153,6.154,396.0
+1702479120000,6.153,6.168,6.153,6.16,2729.8
+1702479180000,6.159,6.164,6.158,6.16,909.8
+1702479240000,6.16,6.16,6.148,6.152,1486.6
+1702479300000,6.15,6.157,6.145,6.147,1556.3
+1702479360000,6.147,6.154,6.147,6.151,1785.3
+1702479420000,6.154,6.163,6.154,6.163,1936.3
+1702479480000,6.162,6.163,6.156,6.159,1155.4
+1702479540000,6.158,6.159,6.153,6.153,366.4
+1702479600000,6.152,6.159,6.15,6.159,1696.6
+1702479660000,6.159,6.18,6.152,6.172,6802.3
+1702479720000,6.174,6.195,6.17,6.191,3720.4
+1702479780000,6.19,6.208,6.19,6.205,4278.5
+1702479840000,6.205,6.215,6.203,6.208,8124.4
+1702479900000,6.209,6.22,6.208,6.211,6944.9
+1702479960000,6.21,6.21,6.193,6.205,5766.0
+1702480020000,6.204,6.221,6.204,6.216,3606.9
+1702480080000,6.216,6.219,6.211,6.215,3077.4
+1702480140000,6.215,6.225,6.214,6.224,2093.0
+1702480200000,6.223,6.236,6.221,6.232,6691.4
+1702480260000,6.232,6.245,6.227,6.239,13869.5
+1702480320000,6.24,6.247,6.238,6.239,2863.4
+1702480380000,6.239,6.242,6.23,6.242,4561.5
+1702480440000,6.24,6.244,6.229,6.23,4812.5
+1702480500000,6.23,6.247,6.23,6.236,4642.4
+1702480560000,6.237,6.245,6.236,6.243,2780.6
+1702480620000,6.244,6.247,6.241,6.246,3528.5
+1702480680000,6.246,6.257,6.242,6.254,7084.9
+1702480740000,6.253,6.262,6.249,6.25,4370.3
+1702480800000,6.252,6.253,6.239,6.243,2754.6
+1702480860000,6.244,6.245,6.228,6.229,3118.0
+1702480920000,6.231,6.238,6.227,6.236,4318.8
+1702480980000,6.236,6.249,6.234,6.246,2576.8
+1702481040000,6.246,6.25,6.242,6.243,3199.2
+1702481100000,6.244,6.245,6.231,6.239,2486.9
+1702481160000,6.24,6.243,6.23,6.236,2545.7
+1702481220000,6.235,6.238,6.216,6.221,1620.3
+1702481280000,6.221,6.236,6.216,6.229,5037.3
+1702481340000,6.23,6.23,6.226,6.228,448.8
+1702481400000,6.227,6.238,6.223,6.238,1271.6
+1702481460000,6.239,6.242,6.23,6.237,2320.2
+1702481520000,6.238,6.248,6.238,6.247,1243.6
+1702481580000,6.248,6.252,6.245,6.25,2656.1
+1702481640000,6.251,6.251,6.237,6.245,1059.7
+1702481700000,6.246,6.25,6.241,6.245,2037.3
+1702481760000,6.247,6.253,6.247,6.252,1751.5
+1702481820000,6.251,6.258,6.249,6.254,1284.0
+1702481880000,6.254,6.256,6.25,6.254,4618.8
+1702481940000,6.254,6.256,6.25,6.251,1910.8
+1702482000000,6.25,6.254,6.234,6.236,12877.3
+1702482060000,6.236,6.244,6.234,6.242,2070.2
+1702482120000,6.243,6.25,6.24,6.249,2500.5
+1702482180000,6.25,6.256,6.246,6.248,2644.3
+1702482240000,6.249,6.253,6.233,6.242,8480.3
+1702482300000,6.244,6.252,6.238,6.243,2282.7
+1702482360000,6.243,6.246,6.232,6.24,2700.6
+1702482420000,6.24,6.242,6.236,6.239,993.5
+1702482480000,6.241,6.244,6.235,6.237,1257.8
+1702482540000,6.236,6.236,6.224,6.235,1957.8
+1702482600000,6.236,6.24,6.235,6.237,857.6
+1702482660000,6.235,6.241,6.233,6.237,515.5
+1702482720000,6.237,6.237,6.23,6.234,1049.6
+1702482780000,6.235,6.236,6.229,6.235,3338.4
+1702482840000,6.234,6.237,6.227,6.229,1658.2
+1702482900000,6.229,6.233,6.222,6.225,2043.2
+1702482960000,6.225,6.233,6.225,6.23,1425.3
+1702483020000,6.23,6.238,6.23,6.236,1112.3
+1702483080000,6.236,6.244,6.235,6.24,2866.2
+1702483140000,6.24,6.243,6.239,6.243,814.7
+1702483200000,6.242,6.242,6.235,6.241,2066.7
+1702483260000,6.241,6.243,6.233,6.237,5483.1
+1702483320000,6.237,6.238,6.224,6.224,938.6
+1702483380000,6.224,6.225,6.215,6.219,3436.0
+1702483440000,6.22,6.228,6.214,6.223,4400.2
+1702483500000,6.226,6.241,6.226,6.241,9523.4
+1702483560000,6.241,6.243,6.236,6.237,2106.6
+1702483620000,6.237,6.25,6.236,6.246,10179.3
+1702483680000,6.247,6.26,6.247,6.258,2706.0
+1702483740000,6.258,6.27,6.255,6.267,5880.1
+1702483800000,6.267,6.273,6.258,6.268,7128.5
+1702483860000,6.269,6.302,6.269,6.299,34349.6
+1702483920000,6.299,6.312,6.297,6.301,12015.8
+1702483980000,6.3,6.302,6.294,6.296,4843.3
+1702484040000,6.295,6.295,6.287,6.287,4433.0
+1702484100000,6.287,6.29,6.274,6.279,3200.4
+1702484160000,6.279,6.284,6.254,6.254,4822.2
+1702484220000,6.253,6.283,6.252,6.272,5517.6
+1702484280000,6.271,6.274,6.26,6.273,4088.1
+1702484340000,6.272,6.272,6.259,6.271,2558.6
+1702484400000,6.271,6.271,6.265,6.269,991.8
+1702484460000,6.268,6.268,6.261,6.266,1059.4
+1702484520000,6.267,6.268,6.258,6.261,1332.4
+1702484580000,6.264,6.264,6.253,6.257,1896.3
+1702484640000,6.256,6.26,6.251,6.251,1118.4
+1702484700000,6.251,6.251,6.241,6.241,1714.9
+1702484760000,6.24,6.241,6.229,6.237,3939.7
+1702484820000,6.238,6.239,6.227,6.23,6117.6
+1702484880000,6.23,6.256,6.23,6.252,9895.0
+1702484940000,6.253,6.253,6.247,6.251,952.4
+1702485000000,6.253,6.26,6.249,6.255,1897.6
+1702485060000,6.256,6.267,6.255,6.264,3342.3
+1702485120000,6.264,6.264,6.25,6.252,852.0
+1702485180000,6.252,6.253,6.231,6.236,4918.2
+1702485240000,6.234,6.236,6.223,6.236,4545.5
+1702485300000,6.237,6.24,6.232,6.234,5498.9
+1702485360000,6.233,6.241,6.229,6.231,1396.4
+1702485420000,6.231,6.233,6.227,6.229,2036.3
+1702485480000,6.229,6.234,6.214,6.233,8772.2
+1702485540000,6.234,6.235,6.218,6.218,1498.3
+1702485600000,6.218,6.224,6.21,6.212,2447.3
+1702485660000,6.213,6.217,6.206,6.214,3189.6
+1702485720000,6.215,6.216,6.209,6.215,1638.4
+1702485780000,6.215,6.219,6.196,6.2,3624.6
+1702485840000,6.2,6.21,6.193,6.21,2948.5
+1702485900000,6.211,6.226,6.21,6.226,2973.2
+1702485960000,6.226,6.243,6.226,6.239,3960.9
+1702486020000,6.239,6.241,6.23,6.232,2163.0
+1702486080000,6.232,6.233,6.224,6.233,1428.9
+1702486140000,6.233,6.234,6.221,6.227,2786.4
+1702486200000,6.225,6.226,6.214,6.224,2017.5
+1702486260000,6.224,6.224,6.212,6.219,1278.0
+1702486320000,6.217,6.217,6.204,6.213,5443.6
+1702486380000,6.214,6.215,6.208,6.21,805.7
+1702486440000,6.212,6.217,6.21,6.212,772.5
+1702486500000,6.212,6.218,6.207,6.218,2690.5
+1702486560000,6.219,6.22,6.207,6.216,1608.5
+1702486620000,6.216,6.216,6.203,6.203,2921.6
+1702486680000,6.204,6.206,6.197,6.199,1998.6
+1702486740000,6.2,6.204,6.195,6.202,2124.2
+1702486800000,6.201,6.217,6.2,6.217,1979.4
+1702486860000,6.218,6.223,6.21,6.21,1329.3
+1702486920000,6.21,6.222,6.206,6.206,2560.8
+1702486980000,6.204,6.204,6.19,6.201,2464.2
+1702487040000,6.201,6.207,6.195,6.206,1332.0
+1702487100000,6.207,6.209,6.192,6.195,13756.9
+1702487160000,6.194,6.204,6.194,6.204,2078.3
+1702487220000,6.206,6.206,6.188,6.195,13077.5
+1702487280000,6.196,6.199,6.193,6.193,1399.2
+1702487340000,6.193,6.199,6.19,6.192,2604.3
+1702487400000,6.193,6.198,6.189,6.198,1252.3
+1702487460000,6.198,6.203,6.19,6.199,6406.5
+1702487520000,6.199,6.204,6.196,6.199,1095.6
+1702487580000,6.2,6.202,6.188,6.196,9921.5
+1702487640000,6.196,6.202,6.196,6.202,756.9
+1702487700000,6.202,6.204,6.197,6.197,2682.3
+1702487760000,6.197,6.203,6.193,6.201,2150.5
+1702487820000,6.2,6.2,6.191,6.194,1680.8
+1702487880000,6.194,6.197,6.191,6.193,850.2
+1702487940000,6.192,6.196,6.192,6.196,785.8
+1702488000000,6.195,6.209,6.192,6.208,4476.8
+1702488060000,6.207,6.223,6.206,6.216,4755.0
+1702488120000,6.215,6.222,6.214,6.222,1865.7
+1702488180000,6.22,6.222,6.211,6.213,1893.9
+1702488240000,6.212,6.224,6.212,6.222,1387.6
+1702488300000,6.222,6.226,6.219,6.226,1287.8
+1702488360000,6.226,6.233,6.226,6.233,833.5
+1702488420000,6.232,6.233,6.226,6.226,1887.5
+1702488480000,6.226,6.227,6.224,6.226,2607.7
+1702488540000,6.226,6.229,6.216,6.22,3089.6
+1702488600000,6.221,6.228,6.219,6.222,1103.8
+1702488660000,6.223,6.223,6.22,6.222,485.5
+1702488720000,6.223,6.224,6.22,6.22,286.9
+1702488780000,6.22,6.222,6.204,6.204,6123.3
+1702488840000,6.205,6.212,6.201,6.205,1977.0
+1702488900000,6.205,6.205,6.195,6.198,1175.0
+1702488960000,6.198,6.203,6.195,6.2,4948.0
+1702489020000,6.201,6.204,6.198,6.198,1032.6
+1702489080000,6.197,6.202,6.195,6.201,772.9
+1702489140000,6.201,6.201,6.194,6.196,708.0
+1702489200000,6.196,6.206,6.195,6.206,1494.9
+1702489260000,6.205,6.208,6.205,6.206,545.4
+1702489320000,6.208,6.209,6.197,6.197,1440.4
+1702489380000,6.197,6.201,6.195,6.195,823.5
+1702489440000,6.194,6.198,6.194,6.194,801.5
+1702489500000,6.196,6.205,6.193,6.205,594.3
+1702489560000,6.2,6.2,6.188,6.189,824.3
+1702489620000,6.187,6.196,6.186,6.194,1170.7
+1702489680000,6.195,6.198,6.191,6.198,452.3
+1702489740000,6.199,6.2,6.195,6.2,1108.0
+1702489800000,6.2,6.202,6.198,6.198,660.3
+1702489860000,6.197,6.197,6.191,6.191,453.4
+1702489920000,6.191,6.2,6.186,6.197,1673.5
+1702489980000,6.196,6.219,6.194,6.212,3314.9
+1702490040000,6.211,6.212,6.204,6.206,485.8
+1702490100000,6.206,6.211,6.205,6.208,648.0
+1702490160000,6.21,6.215,6.207,6.215,908.1
+1702490220000,6.215,6.215,6.208,6.215,529.6
+1702490280000,6.216,6.224,6.216,6.224,454.1
+1702490340000,6.223,6.224,6.217,6.218,1091.4
+1702490400000,6.219,6.231,6.217,6.226,1673.8
+1702490460000,6.225,6.229,6.22,6.222,1061.4
+1702490520000,6.222,6.224,6.217,6.221,618.5
+1702490580000,6.22,6.228,6.217,6.228,1181.9
+1702490640000,6.229,6.234,6.222,6.231,800.0
+1702490700000,6.23,6.235,6.227,6.227,898.6
+1702490760000,6.226,6.228,6.223,6.226,695.3
+1702490820000,6.226,6.229,6.225,6.227,917.0
+1702490880000,6.225,6.228,6.224,6.228,245.7
+1702490940000,6.227,6.227,6.223,6.224,235.3
+1702491000000,6.225,6.227,6.222,6.227,645.1
+1702491060000,6.227,6.235,6.227,6.235,880.9
+1702491120000,6.235,6.238,6.233,6.238,701.1
+1702491180000,6.237,6.237,6.235,6.237,106.6
+1702491240000,6.237,6.246,6.237,6.241,1797.8
+1702491300000,6.241,6.245,6.239,6.239,1776.6
+1702491360000,6.238,6.238,6.233,6.235,1246.3
+1702491420000,6.234,6.234,6.202,6.202,15823.6
+1702491480000,6.202,6.215,6.202,6.215,5589.1
+1702491540000,6.214,6.222,6.213,6.222,1427.4
+1702491600000,6.223,6.227,6.22,6.221,2571.3
+1702491660000,6.221,6.222,6.205,6.209,3432.8
+1702491720000,6.209,6.211,6.207,6.207,1446.3
+1702491780000,6.208,6.208,6.203,6.205,1294.5
+1702491840000,6.207,6.209,6.201,6.203,1110.6
+1702491900000,6.204,6.212,6.203,6.212,1790.8
+1702491960000,6.212,6.217,6.21,6.217,1287.9
+1702492020000,6.217,6.221,6.211,6.22,2178.9
+1702492080000,6.22,6.222,6.219,6.221,1817.7
+1702492140000,6.221,6.221,6.213,6.214,4184.5
+1702492200000,6.212,6.214,6.208,6.208,872.2
+1702492260000,6.208,6.214,6.206,6.214,1849.6
+1702492320000,6.215,6.215,6.212,6.212,496.5
+1702492380000,6.213,6.214,6.201,6.205,3565.5
+1702492440000,6.207,6.218,6.207,6.216,1935.1
+1702492500000,6.217,6.22,6.216,6.22,772.8
+1702492560000,6.221,6.232,6.221,6.231,2564.9
+1702492620000,6.231,6.234,6.229,6.229,1619.9
+1702492680000,6.23,6.23,6.219,6.225,2295.8
+1702492740000,6.224,6.224,6.219,6.222,1259.7
+1702492800000,6.222,6.226,6.218,6.225,2766.0
+1702492860000,6.225,6.231,6.224,6.225,1164.3
+1702492920000,6.226,6.231,6.226,6.231,1451.9
+1702492980000,6.232,6.232,6.214,6.217,14250.7
+1702493040000,6.217,6.23,6.217,6.228,3736.8
+1702493100000,6.227,6.23,6.226,6.228,980.4
+1702493160000,6.23,6.237,6.224,6.236,1797.2
+1702493220000,6.236,6.238,6.233,6.238,1385.6
+1702493280000,6.238,6.238,6.234,6.234,1034.6
+1702493340000,6.234,6.234,6.224,6.227,1481.8
+1702493400000,6.229,6.231,6.218,6.219,3360.5
+1702493460000,6.218,6.226,6.218,6.22,699.1
+1702493520000,6.221,6.224,6.219,6.224,354.4
+1702493580000,6.223,6.226,6.219,6.224,543.9
+1702493640000,6.225,6.231,6.223,6.231,701.4
+1702493700000,6.229,6.231,6.227,6.228,1440.8
+1702493760000,6.226,6.227,6.222,6.226,1080.1
+1702493820000,6.226,6.232,6.226,6.231,1679.8
+1702493880000,6.231,6.232,6.227,6.227,1811.6
+1702493940000,6.229,6.237,6.229,6.234,3534.0
+1702494000000,6.235,6.26,6.235,6.26,11303.2
+1702494060000,6.26,6.271,6.254,6.262,7977.5
+1702494120000,6.264,6.272,6.258,6.27,7467.9
+1702494180000,6.269,6.273,6.261,6.269,3991.6
+1702494240000,6.27,6.281,6.266,6.278,3767.5
+1702494300000,6.278,6.29,6.276,6.288,5183.5
+1702494360000,6.29,6.292,6.27,6.272,5988.4
+1702494420000,6.273,6.289,6.271,6.282,1884.2
+1702494480000,6.282,6.295,6.281,6.295,2103.2
+1702494540000,6.296,6.298,6.291,6.292,1780.2
+1702494600000,6.292,6.305,6.292,6.303,6888.4
+1702494660000,6.303,6.305,6.297,6.304,2987.6
+1702494720000,6.304,6.31,6.303,6.305,6546.1
+1702494780000,6.306,6.32,6.305,6.316,8870.9
+1702494840000,6.317,6.327,6.314,6.326,7933.9
+1702494900000,6.325,6.331,6.316,6.316,8497.7
+1702494960000,6.316,6.316,6.298,6.304,4895.2
+1702495020000,6.304,6.31,6.296,6.3,4770.6
+1702495080000,6.3,6.3,6.279,6.285,3511.4
+1702495140000,6.287,6.309,6.274,6.307,5690.7
+1702495200000,6.307,6.312,6.305,6.312,1690.5
+1702495260000,6.311,6.314,6.307,6.309,4413.5
+1702495320000,6.308,6.311,6.299,6.307,2809.5
+1702495380000,6.306,6.307,6.302,6.303,913.2
+1702495440000,6.302,6.306,6.296,6.301,3293.8
+1702495500000,6.301,6.302,6.283,6.295,3844.7
+1702495560000,6.295,6.3,6.294,6.294,759.6
+1702495620000,6.293,6.316,6.291,6.313,4612.3
+1702495680000,6.314,6.314,6.309,6.31,2092.7
+1702495740000,6.309,6.314,6.307,6.314,1395.1
+1702495800000,6.311,6.311,6.303,6.308,1581.0
+1702495860000,6.307,6.307,6.295,6.297,3705.8
+1702495920000,6.296,6.299,6.292,6.296,1948.2
+1702495980000,6.295,6.304,6.293,6.304,1379.7
+1702496040000,6.305,6.323,6.305,6.316,3177.7
+1702496100000,6.316,6.322,6.311,6.319,4490.6
+1702496160000,6.317,6.326,6.306,6.32,10397.7
+1702496220000,6.318,6.329,6.311,6.329,7199.9
+1702496280000,6.327,6.334,6.319,6.333,3992.4
+1702496340000,6.33,6.341,6.326,6.34,6853.7
+1702496400000,6.34,6.35,6.337,6.35,7917.3
+1702496460000,6.35,6.352,6.34,6.345,9028.4
+1702496520000,6.346,6.359,6.346,6.358,5005.4
+1702496580000,6.358,6.366,6.353,6.365,5843.2
+1702496640000,6.364,6.364,6.348,6.358,5697.7
+1702496700000,6.358,6.37,6.355,6.369,6518.8
+1702496760000,6.367,6.369,6.353,6.367,4252.1
+1702496820000,6.369,6.379,6.366,6.378,10905.5
+1702496880000,6.379,6.385,6.376,6.38,5127.8
+1702496940000,6.38,6.38,6.362,6.371,5592.7
+1702497000000,6.371,6.38,6.365,6.366,5800.3
+1702497060000,6.367,6.382,6.363,6.38,3460.2
+1702497120000,6.382,6.39,6.378,6.381,5528.6
+1702497180000,6.382,6.391,6.377,6.391,5897.2
+1702497240000,6.391,6.393,6.386,6.389,3544.7
+1702497300000,6.389,6.393,6.386,6.391,2381.5
+1702497360000,6.39,6.394,6.386,6.39,4057.7
+1702497420000,6.39,6.393,6.382,6.382,2887.2
+1702497480000,6.382,6.382,6.368,6.374,4653.5
+1702497540000,6.375,6.383,6.375,6.38,2823.5
+1702497600000,6.38,6.398,6.378,6.397,3952.3
+1702497660000,6.398,6.398,6.388,6.394,3699.4
+1702497720000,6.393,6.395,6.376,6.376,9545.9
+1702497780000,6.375,6.379,6.354,6.361,10630.9
+1702497840000,6.36,6.367,6.356,6.358,4708.5
+1702497900000,6.358,6.373,6.356,6.373,4101.3
+1702497960000,6.372,6.381,6.37,6.381,6178.3
+1702498020000,6.382,6.39,6.37,6.372,7156.0
+1702498080000,6.373,6.383,6.373,6.383,3205.0
+1702498140000,6.383,6.386,6.378,6.381,1471.2
+1702498200000,6.381,6.381,6.376,6.377,1725.0
+1702498260000,6.375,6.379,6.373,6.376,2548.1
+1702498320000,6.376,6.38,6.366,6.367,3536.3
+1702498380000,6.366,6.371,6.323,6.345,40247.1
+1702498440000,6.345,6.347,6.337,6.341,6815.5
+1702498500000,6.34,6.354,6.329,6.35,9339.2
+1702498560000,6.35,6.364,6.35,6.359,7151.8
+1702498620000,6.359,6.369,6.353,6.359,6448.6
+1702498680000,6.358,6.365,6.355,6.364,2574.3
+1702498740000,6.364,6.367,6.358,6.36,2084.7
+1702498800000,6.36,6.366,6.353,6.359,2608.2
+1702498860000,6.36,6.377,6.36,6.375,4187.9
+1702498920000,6.373,6.373,6.36,6.364,2544.1
+1702498980000,6.362,6.362,6.356,6.358,2229.9
+1702499040000,6.359,6.362,6.354,6.359,2104.0
+1702499100000,6.358,6.36,6.348,6.352,1892.4
+1702499160000,6.352,6.361,6.349,6.351,2809.4
+1702499220000,6.351,6.358,6.348,6.351,2386.4
+1702499280000,6.351,6.357,6.346,6.357,1858.3
+1702499340000,6.357,6.362,6.355,6.357,2017.2
+1702499400000,6.357,6.368,6.353,6.367,1985.8
+1702499460000,6.367,6.37,6.361,6.367,1856.5
+1702499520000,6.367,6.374,6.364,6.371,1618.6
+1702499580000,6.372,6.378,6.369,6.369,2022.9
+1702499640000,6.369,6.379,6.369,6.378,2364.9
+1702499700000,6.377,6.384,6.374,6.384,3068.2
+1702499760000,6.384,6.392,6.382,6.39,2737.9
+1702499820000,6.391,6.392,6.385,6.386,1847.6
+1702499880000,6.386,6.386,6.373,6.374,1856.6
+1702499940000,6.374,6.374,6.369,6.372,1654.0
+1702500000000,6.373,6.382,6.372,6.374,954.5
+1702500060000,6.375,6.38,6.37,6.38,2886.5
+1702500120000,6.381,6.381,6.376,6.376,953.9
+1702500180000,6.376,6.382,6.374,6.381,1336.3
+1702500240000,6.381,6.383,6.377,6.383,2803.6
+1702500300000,6.384,6.386,6.377,6.378,3337.5
+1702500360000,6.378,6.382,6.375,6.381,1765.3
+1702500420000,6.381,6.384,6.369,6.37,2638.3
+1702500480000,6.37,6.376,6.37,6.376,1236.3
+1702500540000,6.377,6.38,6.37,6.37,1318.7
+1702500600000,6.371,6.38,6.371,6.372,1298.6
+1702500660000,6.373,6.382,6.372,6.382,974.1
+1702500720000,6.382,6.384,6.378,6.38,3009.9
+1702500780000,6.381,6.387,6.377,6.378,856.7
+1702500840000,6.379,6.38,6.374,6.376,1497.2
+1702500900000,6.376,6.384,6.376,6.376,1259.4
+1702500960000,6.375,6.377,6.371,6.371,3248.0
+1702501020000,6.37,6.371,6.366,6.368,2337.2
+1702501080000,6.368,6.378,6.367,6.376,1816.4
+1702501140000,6.377,6.383,6.374,6.376,2767.6
+1702501200000,6.375,6.38,6.369,6.369,3739.7
+1702501260000,6.371,6.373,6.351,6.364,4874.6
+1702501320000,6.364,6.365,6.359,6.362,2752.1
+1702501380000,6.362,6.372,6.362,6.369,1727.5
+1702501440000,6.369,6.378,6.369,6.375,2149.8
+1702501500000,6.374,6.374,6.359,6.369,4400.3
+1702501560000,6.37,6.374,6.368,6.374,1009.0
+1702501620000,6.373,6.383,6.37,6.381,3916.4
+1702501680000,6.382,6.384,6.372,6.372,2329.0
+1702501740000,6.371,6.373,6.365,6.37,2994.8
+1702501800000,6.37,6.372,6.363,6.365,1566.9
+1702501860000,6.364,6.371,6.36,6.361,1726.5
+1702501920000,6.362,6.366,6.361,6.361,837.2
+1702501980000,6.36,6.366,6.358,6.364,2787.0
+1702502040000,6.364,6.375,6.363,6.372,2021.9
+1702502100000,6.372,6.383,6.371,6.38,2271.1
+1702502160000,6.381,6.385,6.374,6.385,2297.9
+1702502220000,6.385,6.387,6.374,6.376,1947.8
+1702502280000,6.377,6.38,6.369,6.371,1207.8
+1702502340000,6.372,6.373,6.359,6.359,1575.1
+1702502400000,6.358,6.373,6.357,6.369,2593.6
+1702502460000,6.369,6.38,6.364,6.38,2999.4
+1702502520000,6.38,6.393,6.375,6.391,4237.5
+1702502580000,6.391,6.393,6.386,6.391,2491.4
+1702502640000,6.391,6.395,6.385,6.387,2999.3
+1702502700000,6.389,6.4,6.389,6.399,3256.1
+1702502760000,6.399,6.402,6.394,6.395,4781.4
+1702502820000,6.395,6.4,6.39,6.392,3616.0
+1702502880000,6.392,6.401,6.392,6.399,2571.7
+1702502940000,6.4,6.402,6.396,6.398,1835.9
+1702503000000,6.398,6.408,6.398,6.4,3918.1
+1702503060000,6.399,6.4,6.392,6.392,1811.3
+1702503120000,6.393,6.395,6.383,6.383,3773.4
+1702503180000,6.382,6.386,6.378,6.378,2771.2
+1702503240000,6.377,6.379,6.373,6.374,3910.3
+1702503300000,6.374,6.389,6.372,6.387,3296.2
+1702503360000,6.389,6.389,6.381,6.384,1601.0
+1702503420000,6.384,6.393,6.383,6.393,2449.4
+1702503480000,6.394,6.404,6.394,6.402,2470.7
+1702503540000,6.401,6.404,6.394,6.401,2072.6
+1702503600000,6.401,6.406,6.397,6.401,1644.0
+1702503660000,6.401,6.402,6.39,6.392,1876.4
+1702503720000,6.392,6.397,6.384,6.384,1432.2
+1702503780000,6.383,6.383,6.376,6.376,1541.8
+1702503840000,6.375,6.387,6.374,6.387,7647.4
+1702503900000,6.387,6.392,6.38,6.392,2914.9
+1702503960000,6.392,6.397,6.389,6.391,2529.9
+1702504020000,6.392,6.398,6.39,6.39,908.8
+1702504080000,6.39,6.394,6.389,6.392,1592.1
+1702504140000,6.393,6.398,6.391,6.394,1397.4
+1702504200000,6.393,6.393,6.384,6.385,1234.1
+1702504260000,6.386,6.393,6.385,6.387,1180.2
+1702504320000,6.385,6.386,6.38,6.384,1165.1
+1702504380000,6.385,6.414,6.385,6.412,6194.2
+1702504440000,6.412,6.417,6.403,6.413,4559.8
+1702504500000,6.413,6.418,6.408,6.418,2486.4
+1702504560000,6.417,6.422,6.415,6.418,6056.6
+1702504620000,6.418,6.42,6.407,6.407,4516.6
+1702504680000,6.407,6.411,6.4,6.404,2140.5
+1702504740000,6.402,6.412,6.402,6.411,1932.7
+1702504800000,6.411,6.418,6.411,6.413,1597.8
+1702504860000,6.412,6.414,6.406,6.413,2782.9
+1702504920000,6.415,6.415,6.408,6.409,1365.6
+1702504980000,6.409,6.414,6.401,6.409,1599.3
+1702505040000,6.409,6.416,6.408,6.412,1932.1
+1702505100000,6.413,6.421,6.411,6.419,1876.0
+1702505160000,6.418,6.424,6.416,6.422,1357.4
+1702505220000,6.422,6.424,6.417,6.423,859.7
+1702505280000,6.424,6.428,6.424,6.426,1453.5
+1702505340000,6.426,6.43,6.424,6.424,2310.9
+1702505400000,6.423,6.428,6.421,6.423,1291.3
+1702505460000,6.423,6.427,6.422,6.427,1002.7
+1702505520000,6.425,6.43,6.421,6.43,1769.4
+1702505580000,6.431,6.453,6.428,6.446,10417.0
+1702505640000,6.446,6.446,6.434,6.436,4304.7
+1702505700000,6.436,6.445,6.43,6.445,1940.9
+1702505760000,6.444,6.444,6.43,6.438,5155.0
+1702505820000,6.438,6.438,6.425,6.425,2828.5
+1702505880000,6.424,6.43,6.421,6.425,2468.7
+1702505940000,6.424,6.445,6.423,6.443,3221.5
+1702506000000,6.441,6.445,6.437,6.444,2249.7
+1702506060000,6.443,6.447,6.438,6.44,2740.1
+1702506120000,6.438,6.445,6.432,6.442,2832.1
+1702506180000,6.443,6.445,6.438,6.439,901.2
+1702506240000,6.439,6.445,6.432,6.435,1542.9
+1702506300000,6.435,6.443,6.428,6.431,4062.2
+1702506360000,6.43,6.44,6.425,6.436,2249.0
+1702506420000,6.435,6.435,6.413,6.421,16706.8
+1702506480000,6.421,6.421,6.409,6.414,3544.2
+1702506540000,6.415,6.418,6.41,6.417,1942.4
+1702506600000,6.416,6.416,6.396,6.396,2524.9
+1702506660000,6.398,6.402,6.394,6.394,2369.1
+1702506720000,6.394,6.394,6.366,6.374,8475.4
+1702506780000,6.373,6.394,6.367,6.389,5894.5
+1702506840000,6.389,6.396,6.388,6.394,1219.1
+1702506900000,6.393,6.4,6.391,6.396,1513.5
+1702506960000,6.398,6.4,6.385,6.397,9155.3
+1702507020000,6.398,6.401,6.396,6.4,1394.4
+1702507080000,6.399,6.406,6.393,6.395,2355.1
+1702507140000,6.394,6.394,6.383,6.386,1325.7
+1702507200000,6.386,6.397,6.386,6.396,784.6
+1702507260000,6.396,6.398,6.395,6.395,1681.6
+1702507320000,6.395,6.395,6.383,6.384,2270.1
+1702507380000,6.384,6.385,6.374,6.375,1195.1
+1702507440000,6.375,6.375,6.371,6.373,2020.9
+1702507500000,6.372,6.378,6.371,6.377,1483.2
+1702507560000,6.377,6.385,6.377,6.385,1256.0
+1702507620000,6.385,6.394,6.385,6.394,847.0
+1702507680000,6.395,6.404,6.395,6.4,1794.5
+1702507740000,6.401,6.408,6.396,6.408,3060.1
+1702507800000,6.406,6.407,6.405,6.406,491.8
+1702507860000,6.405,6.408,6.404,6.404,492.0
+1702507920000,6.405,6.405,6.396,6.398,2326.4
+1702507980000,6.398,6.403,6.395,6.403,416.6
+1702508040000,6.405,6.405,6.4,6.4,538.4
+1702508100000,6.401,6.401,6.389,6.39,1248.0
+1702508160000,6.391,6.404,6.391,6.402,1802.9
+1702508220000,6.402,6.404,6.39,6.393,2548.7
+1702508280000,6.393,6.397,6.393,6.397,876.0
+1702508340000,6.397,6.397,6.383,6.383,1851.6
+1702508400000,6.383,6.408,6.383,6.404,1908.2
+1702508460000,6.404,6.404,6.393,6.395,1755.0
+1702508520000,6.396,6.403,6.396,6.402,898.0
+1702508580000,6.403,6.413,6.401,6.402,2349.5
+1702508640000,6.402,6.414,6.402,6.414,1532.5
+1702508700000,6.414,6.426,6.414,6.425,3463.5
+1702508760000,6.424,6.427,6.42,6.422,1314.3
+1702508820000,6.422,6.422,6.414,6.418,1380.0
+1702508880000,6.418,6.421,6.415,6.415,489.5
+1702508940000,6.414,6.423,6.411,6.422,1434.5
+1702509000000,6.422,6.43,6.417,6.43,4696.7
+1702509060000,6.429,6.43,6.415,6.418,2437.5
+1702509120000,6.419,6.421,6.417,6.418,1961.9
+1702509180000,6.418,6.418,6.415,6.418,1137.4
+1702509240000,6.42,6.42,6.415,6.419,935.1
+1702509300000,6.42,6.427,6.42,6.427,1263.8
+1702509360000,6.426,6.429,6.418,6.419,2287.7
+1702509420000,6.421,6.423,6.411,6.411,2677.4
+1702509480000,6.411,6.42,6.411,6.413,3113.4
+1702509540000,6.411,6.416,6.405,6.408,3070.9
+1702509600000,6.407,6.408,6.404,6.404,1493.6
+1702509660000,6.406,6.406,6.39,6.397,2842.4
+1702509720000,6.398,6.401,6.392,6.392,2116.0
+1702509780000,6.394,6.399,6.384,6.398,4971.7
+1702509840000,6.397,6.404,6.395,6.404,1038.5
+1702509900000,6.404,6.42,6.401,6.417,5801.0
+1702509960000,6.419,6.429,6.419,6.426,2202.1
+1702510020000,6.425,6.427,6.403,6.403,3719.8
+1702510080000,6.403,6.412,6.401,6.405,3189.8
+1702510140000,6.407,6.413,6.404,6.41,1153.8
+1702510200000,6.41,6.411,6.404,6.405,1722.2
+1702510260000,6.404,6.404,6.39,6.396,3271.4
+1702510320000,6.395,6.398,6.39,6.398,2222.6
+1702510380000,6.399,6.406,6.396,6.401,3106.0
+1702510440000,6.4,6.404,6.399,6.402,1032.8
+1702510500000,6.401,6.401,6.381,6.385,4076.9
+1702510560000,6.384,6.391,6.382,6.389,1721.6
+1702510620000,6.39,6.39,6.377,6.379,1890.7
+1702510680000,6.381,6.392,6.379,6.392,2712.4
+1702510740000,6.392,6.393,6.383,6.39,1221.3
+1702510800000,6.392,6.394,6.383,6.386,907.9
+1702510860000,6.386,6.386,6.378,6.379,902.9
+1702510920000,6.38,6.383,6.364,6.37,4948.5
+1702510980000,6.371,6.377,6.367,6.37,2296.1
+1702511040000,6.37,6.372,6.362,6.364,3573.3
+1702511100000,6.366,6.375,6.365,6.371,2840.6
+1702511160000,6.371,6.381,6.37,6.374,2361.3
+1702511220000,6.377,6.387,6.377,6.387,884.2
+1702511280000,6.387,6.391,6.385,6.387,1462.1
+1702511340000,6.387,6.387,6.379,6.386,772.7
+1702511400000,6.388,6.397,6.385,6.396,1339.3
+1702511460000,6.397,6.397,6.382,6.382,2058.6
+1702511520000,6.381,6.389,6.379,6.385,812.0
+1702511580000,6.387,6.394,6.387,6.39,311.6
+1702511640000,6.39,6.39,6.385,6.388,546.5
+1702511700000,6.39,6.394,6.385,6.393,512.8
+1702511760000,6.393,6.399,6.39,6.39,581.5
+1702511820000,6.39,6.393,6.387,6.387,299.7
+1702511880000,6.387,6.395,6.386,6.392,2543.3
+1702511940000,6.392,6.395,6.389,6.394,1214.8
+1702512000000,6.396,6.411,6.396,6.409,3441.7
+1702512060000,6.41,6.415,6.403,6.407,1888.7
+1702512120000,6.407,6.409,6.401,6.405,1396.1
+1702512180000,6.405,6.407,6.395,6.396,1161.2
+1702512240000,6.396,6.398,6.384,6.394,2297.8
+1702512300000,6.394,6.403,6.387,6.403,1681.3
+1702512360000,6.404,6.412,6.403,6.412,1407.6
+1702512420000,6.412,6.42,6.403,6.403,3261.5
+1702512480000,6.404,6.416,6.403,6.406,1567.5
+1702512540000,6.405,6.415,6.4,6.4,1778.4
+1702512600000,6.4,6.407,6.395,6.395,1264.0
+1702512660000,6.396,6.403,6.396,6.401,1707.4
+1702512720000,6.403,6.414,6.403,6.414,1297.5
+1702512780000,6.414,6.415,6.408,6.408,2312.1
+1702512840000,6.406,6.41,6.406,6.41,499.2
+1702512900000,6.409,6.413,6.389,6.392,2355.3
+1702512960000,6.391,6.398,6.385,6.389,3720.3
+1702513020000,6.391,6.394,6.384,6.394,4146.5
+1702513080000,6.394,6.4,6.386,6.386,1753.1
+1702513140000,6.387,6.387,6.383,6.383,894.3
+1702513200000,6.383,6.387,6.372,6.382,2865.1
+1702513260000,6.384,6.386,6.379,6.381,1298.1
+1702513320000,6.38,6.383,6.372,6.373,2578.1
+1702513380000,6.374,6.377,6.372,6.376,2572.8
+1702513440000,6.373,6.376,6.368,6.373,2505.1
+1702513500000,6.374,6.386,6.374,6.386,2128.6
+1702513560000,6.385,6.385,6.374,6.375,1400.6
+1702513620000,6.376,6.383,6.368,6.369,3240.8
+1702513680000,6.369,6.372,6.367,6.37,1490.0
+1702513740000,6.37,6.383,6.37,6.383,747.4
+1702513800000,6.384,6.39,6.382,6.39,2574.1
+1702513860000,6.387,6.39,6.383,6.386,3849.0
+1702513920000,6.387,6.399,6.387,6.395,4555.3
+1702513980000,6.395,6.406,6.395,6.404,1079.9
+1702514040000,6.404,6.406,6.389,6.39,1873.1
+1702514100000,6.391,6.395,6.381,6.383,2327.0
+1702514160000,6.385,6.39,6.379,6.381,857.8
+1702514220000,6.381,6.384,6.375,6.375,884.4
+1702514280000,6.376,6.376,6.373,6.373,557.8
+1702514340000,6.373,6.373,6.365,6.37,2231.7
+1702514400000,6.369,6.375,6.366,6.371,2785.5
+1702514460000,6.37,6.371,6.363,6.367,831.1
+1702514520000,6.368,6.373,6.366,6.368,1574.2
+1702514580000,6.367,6.373,6.365,6.372,1192.7
+1702514640000,6.372,6.374,6.363,6.363,1023.3
+1702514700000,6.363,6.374,6.363,6.365,1756.8
+1702514760000,6.366,6.378,6.366,6.37,1705.4
+1702514820000,6.37,6.374,6.366,6.37,1350.8
+1702514880000,6.37,6.388,6.37,6.386,2052.0
+1702514940000,6.388,6.389,6.376,6.378,1776.3
+1702515000000,6.38,6.385,6.38,6.381,826.8
+1702515060000,6.38,6.388,6.379,6.388,1471.6
+1702515120000,6.39,6.395,6.39,6.392,731.4
+1702515180000,6.394,6.397,6.389,6.391,1958.1
+1702515240000,6.391,6.394,6.391,6.391,505.4
+1702515300000,6.39,6.396,6.389,6.396,565.4
+1702515360000,6.396,6.396,6.391,6.393,1060.9
+1702515420000,6.393,6.394,6.39,6.392,999.2
+1702515480000,6.393,6.397,6.39,6.397,1640.8
+1702515540000,6.397,6.404,6.397,6.402,3153.1
+1702515600000,6.403,6.407,6.395,6.4,7169.6
+1702515660000,6.401,6.402,6.391,6.395,2301.4
+1702515720000,6.396,6.403,6.393,6.402,4938.5
+1702515780000,6.4,6.401,6.397,6.398,2725.5
+1702515840000,6.398,6.402,6.397,6.399,3404.7
+1702515900000,6.399,6.401,6.397,6.4,1538.2
+1702515960000,6.401,6.406,6.399,6.4,4049.6
+1702516020000,6.4,6.404,6.398,6.399,2094.4
+1702516080000,6.399,6.402,6.397,6.402,1808.7
+1702516140000,6.403,6.405,6.397,6.398,1913.1
+1702516200000,6.398,6.4,6.395,6.396,1838.7
+1702516260000,6.396,6.401,6.395,6.397,2049.7
+1702516320000,6.397,6.4,6.397,6.4,404.9
+1702516380000,6.4,6.403,6.398,6.402,1982.9
+1702516440000,6.403,6.405,6.397,6.397,3515.8
+1702516500000,6.398,6.404,6.381,6.382,12794.3
+1702516560000,6.382,6.394,6.382,6.388,3367.3
+1702516620000,6.388,6.389,6.382,6.383,1805.4
+1702516680000,6.383,6.393,6.382,6.393,3762.4
+1702516740000,6.393,6.393,6.382,6.382,2249.3
+1702516800000,6.382,6.385,6.38,6.383,1574.5
+1702516860000,6.381,6.381,6.373,6.374,1458.2
+1702516920000,6.374,6.375,6.363,6.364,2463.5
+1702516980000,6.364,6.383,6.362,6.379,2947.3
+1702517040000,6.378,6.386,6.376,6.386,1135.8
+1702517100000,6.385,6.392,6.381,6.39,3963.7
+1702517160000,6.391,6.394,6.387,6.392,2126.6
+1702517220000,6.392,6.397,6.392,6.393,2392.5
+1702517280000,6.393,6.394,6.386,6.392,3399.2
+1702517340000,6.392,6.392,6.387,6.392,476.0
+1702517400000,6.392,6.398,6.391,6.398,1385.3
+1702517460000,6.398,6.405,6.396,6.396,2111.3
+1702517520000,6.396,6.399,6.388,6.388,830.7
+1702517580000,6.388,6.39,6.381,6.386,1659.3
+1702517640000,6.386,6.389,6.382,6.388,1358.7
+1702517700000,6.388,6.393,6.384,6.393,1216.8
+1702517760000,6.393,6.396,6.386,6.386,808.5
+1702517820000,6.386,6.387,6.376,6.377,1079.7
+1702517880000,6.377,6.387,6.377,6.383,967.9
+1702517940000,6.383,6.394,6.383,6.389,1010.0
+1702518000000,6.389,6.389,6.381,6.384,578.2
+1702518060000,6.385,6.387,6.381,6.386,954.4
+1702518120000,6.386,6.386,6.376,6.376,1088.6
+1702518180000,6.376,6.388,6.376,6.388,1358.2
+1702518240000,6.388,6.388,6.384,6.385,215.7
+1702518300000,6.385,6.398,6.384,6.398,1493.5
+1702518360000,6.398,6.404,6.388,6.389,2417.2
+1702518420000,6.389,6.398,6.388,6.391,2164.9
+1702518480000,6.39,6.39,6.379,6.38,1640.1
+1702518540000,6.38,6.387,6.377,6.382,1124.9
+1702518600000,6.383,6.395,6.379,6.395,2088.2
+1702518660000,6.395,6.398,6.391,6.397,561.5
+1702518720000,6.396,6.4,6.392,6.393,1013.2
+1702518780000,6.393,6.398,6.388,6.388,796.7
+1702518840000,6.387,6.388,6.385,6.385,689.9
+1702518900000,6.386,6.39,6.384,6.388,555.2
+1702518960000,6.392,6.403,6.392,6.403,1614.2
+1702519020000,6.403,6.403,6.394,6.397,1363.0
+1702519080000,6.396,6.401,6.395,6.396,1166.1
+1702519140000,6.397,6.4,6.396,6.397,677.4
+1702519200000,6.397,6.397,6.385,6.386,2715.1
+1702519260000,6.385,6.388,6.379,6.379,3198.1
+1702519320000,6.379,6.379,6.372,6.377,1187.9
+1702519380000,6.376,6.391,6.374,6.391,838.8
+1702519440000,6.39,6.39,6.381,6.381,982.7
+1702519500000,6.381,6.383,6.376,6.382,844.6
+1702519560000,6.381,6.387,6.379,6.382,2829.7
+1702519620000,6.384,6.384,6.378,6.381,341.1
+1702519680000,6.382,6.382,6.372,6.376,2191.5
+1702519740000,6.378,6.381,6.375,6.378,776.5
+1702519800000,6.379,6.379,6.373,6.375,274.1
+1702519860000,6.375,6.379,6.372,6.372,1461.7
+1702519920000,6.371,6.371,6.363,6.366,930.1
+1702519980000,6.365,6.37,6.365,6.365,1266.0
+1702520040000,6.364,6.364,6.359,6.36,1923.0
+1702520100000,6.36,6.364,6.356,6.358,2063.9
+1702520160000,6.358,6.361,6.351,6.359,1314.4
+1702520220000,6.359,6.36,6.355,6.358,414.3
+1702520280000,6.358,6.36,6.351,6.355,1878.5
+1702520340000,6.355,6.355,6.348,6.349,1723.9
+1702520400000,6.347,6.351,6.34,6.349,4462.8
+1702520460000,6.349,6.356,6.348,6.355,1050.9
+1702520520000,6.354,6.358,6.352,6.357,828.9
+1702520580000,6.357,6.369,6.355,6.366,4886.7
+1702520640000,6.367,6.375,6.364,6.367,3507.2
+1702520700000,6.37,6.37,6.362,6.364,2793.8
+1702520760000,6.364,6.369,6.363,6.363,2636.1
+1702520820000,6.363,6.368,6.363,6.368,1392.1
+1702520880000,6.368,6.369,6.366,6.369,1909.5
+1702520940000,6.369,6.375,6.368,6.374,1580.6
+1702521000000,6.374,6.375,6.374,6.374,573.8
+1702521060000,6.374,6.376,6.368,6.37,2766.9
+1702521120000,6.369,6.372,6.363,6.364,611.2
+1702521180000,6.365,6.367,6.365,6.365,736.0
+1702521240000,6.365,6.365,6.363,6.365,690.9
+1702521300000,6.364,6.375,6.363,6.37,3186.8
+1702521360000,6.371,6.388,6.371,6.383,4027.2
+1702521420000,6.384,6.387,6.378,6.379,4753.1
+1702521480000,6.379,6.382,6.374,6.375,2397.5
+1702521540000,6.376,6.386,6.376,6.385,663.7
+1702521600000,6.385,6.385,6.379,6.385,1747.6
+1702521660000,6.385,6.39,6.385,6.39,509.3
+1702521720000,6.391,6.391,6.374,6.377,1715.1
+1702521780000,6.377,6.378,6.37,6.373,853.4
+1702521840000,6.371,6.379,6.371,6.378,584.7
+1702521900000,6.38,6.381,6.376,6.379,1410.6
+1702521960000,6.38,6.382,6.376,6.381,594.3
+1702522020000,6.382,6.386,6.382,6.386,253.0
+1702522080000,6.386,6.387,6.38,6.386,980.8
+1702522140000,6.387,6.39,6.387,6.388,468.8
+1702522200000,6.39,6.397,6.39,6.397,854.2
+1702522260000,6.398,6.404,6.39,6.391,4998.7
+1702522320000,6.392,6.396,6.388,6.392,1889.0
+1702522380000,6.392,6.393,6.387,6.388,834.1
+1702522440000,6.386,6.386,6.375,6.375,745.4
+1702522500000,6.375,6.38,6.368,6.375,3132.9
+1702522560000,6.374,6.377,6.372,6.374,496.3
+1702522620000,6.373,6.386,6.37,6.386,636.5
+1702522680000,6.386,6.394,6.385,6.393,1835.0
+1702522740000,6.393,6.396,6.392,6.393,1266.1
+1702522800000,6.395,6.399,6.391,6.391,1791.0
+1702522860000,6.391,6.401,6.39,6.398,1362.9
+1702522920000,6.398,6.4,6.396,6.399,401.3
+1702522980000,6.399,6.399,6.389,6.392,799.7
+1702523040000,6.392,6.393,6.39,6.391,279.4
+1702523100000,6.391,6.393,6.39,6.393,1097.6
+1702523160000,6.393,6.401,6.393,6.401,2019.8
+1702523220000,6.4,6.401,6.399,6.4,789.6
+1702523280000,6.401,6.403,6.391,6.391,633.3
+1702523340000,6.392,6.392,6.382,6.387,1490.1
+1702523400000,6.386,6.386,6.381,6.381,496.2
+1702523460000,6.381,6.383,6.374,6.376,1117.1
+1702523520000,6.375,6.377,6.372,6.374,639.8
+1702523580000,6.373,6.374,6.369,6.371,659.9
+1702523640000,6.37,6.375,6.367,6.374,3870.0
+1702523700000,6.373,6.373,6.364,6.365,3032.6
+1702523760000,6.364,6.365,6.362,6.364,3024.1
+1702523820000,6.363,6.364,6.344,6.345,9627.5
+1702523880000,6.345,6.349,6.34,6.347,5606.6
+1702523940000,6.348,6.362,6.347,6.361,2492.5
+1702524000000,6.362,6.366,6.36,6.36,2176.3
+1702524060000,6.36,6.363,6.353,6.358,2282.1
+1702524120000,6.358,6.358,6.341,6.344,3029.2
+1702524180000,6.344,6.346,6.332,6.345,6646.4
+1702524240000,6.344,6.345,6.337,6.344,2780.4
+1702524300000,6.345,6.349,6.338,6.349,1272.2
+1702524360000,6.35,6.354,6.344,6.354,1207.9
+1702524420000,6.354,6.354,6.344,6.346,1368.2
+1702524480000,6.345,6.346,6.338,6.344,1620.9
+1702524540000,6.344,6.351,6.344,6.347,1643.4
+1702524600000,6.349,6.359,6.348,6.359,1158.1
+1702524660000,6.36,6.36,6.35,6.355,1484.6
+1702524720000,6.355,6.355,6.352,6.352,532.3
+1702524780000,6.351,6.352,6.346,6.347,2112.4
+1702524840000,6.346,6.354,6.346,6.35,2430.9
+1702524900000,6.351,6.359,6.351,6.357,2722.9
+1702524960000,6.358,6.359,6.351,6.353,1234.6
+1702525020000,6.352,6.353,6.348,6.351,544.5
+1702525080000,6.351,6.351,6.335,6.336,2884.1
+1702525140000,6.336,6.35,6.332,6.35,1817.5
+1702525200000,6.35,6.355,6.343,6.355,1251.8
+1702525260000,6.355,6.362,6.352,6.356,1328.8
+1702525320000,6.355,6.355,6.35,6.35,717.5
+1702525380000,6.351,6.354,6.35,6.351,772.7
+1702525440000,6.351,6.356,6.351,6.355,1358.1
+1702525500000,6.355,6.366,6.355,6.361,1153.7
+1702525560000,6.361,6.365,6.358,6.365,779.9
+1702525620000,6.364,6.374,6.363,6.373,3227.6
+1702525680000,6.375,6.378,6.369,6.369,1143.3
+1702525740000,6.37,6.375,6.363,6.364,1086.5
+1702525800000,6.365,6.368,6.354,6.357,983.5
+1702525860000,6.357,6.358,6.354,6.357,1287.1
+1702525920000,6.357,6.365,6.354,6.364,679.5
+1702525980000,6.364,6.369,6.364,6.369,608.5
+1702526040000,6.369,6.37,6.362,6.363,390.4
+1702526100000,6.364,6.364,6.356,6.356,690.3
+1702526160000,6.355,6.36,6.353,6.354,1167.7
+1702526220000,6.356,6.36,6.354,6.358,1274.3
+1702526280000,6.357,6.36,6.354,6.358,433.0
+1702526340000,6.356,6.36,6.355,6.359,417.8
+1702526400000,6.36,6.366,6.36,6.363,782.5
+1702526460000,6.363,6.367,6.361,6.365,598.2
+1702526520000,6.364,6.371,6.364,6.367,771.4
+1702526580000,6.367,6.367,6.364,6.365,826.7
+1702526640000,6.364,6.365,6.36,6.363,451.5
+1702526700000,6.362,6.364,6.348,6.349,2344.7
+1702526760000,6.349,6.368,6.348,6.368,1741.5
+1702526820000,6.368,6.369,6.366,6.367,468.6
+1702526880000,6.367,6.371,6.363,6.37,3170.0
+1702526940000,6.371,6.374,6.369,6.37,828.5
+1702527000000,6.37,6.377,6.366,6.367,2091.5
+1702527060000,6.367,6.37,6.361,6.369,794.2
+1702527120000,6.368,6.368,6.361,6.363,1164.5
+1702527180000,6.365,6.369,6.363,6.368,2942.2
+1702527240000,6.368,6.37,6.368,6.368,487.5
+1702527300000,6.367,6.368,6.361,6.364,1624.4
+1702527360000,6.364,6.368,6.364,6.368,374.4
+1702527420000,6.368,6.376,6.368,6.373,1777.5
+1702527480000,6.373,6.375,6.373,6.374,281.0
+1702527540000,6.374,6.386,6.374,6.38,9828.6
+1702527600000,6.379,6.379,6.376,6.377,471.3
+1702527660000,6.375,6.377,6.37,6.377,616.6
+1702527720000,6.376,6.386,6.376,6.383,989.6
+1702527780000,6.383,6.383,6.377,6.378,766.8
+1702527840000,6.378,6.383,6.376,6.377,409.2
+1702527900000,6.376,6.378,6.372,6.376,1282.6
+1702527960000,6.377,6.377,6.374,6.377,251.5
+1702528020000,6.378,6.385,6.378,6.382,3660.4
+1702528080000,6.383,6.385,6.381,6.381,923.4
+1702528140000,6.383,6.385,6.382,6.382,185.4
+1702528200000,6.383,6.388,6.372,6.372,3264.1
+1702528260000,6.373,6.375,6.366,6.366,780.2
+1702528320000,6.367,6.382,6.367,6.382,1903.0
+1702528380000,6.383,6.383,6.375,6.381,1603.6
+1702528440000,6.382,6.383,6.379,6.379,217.3
+1702528500000,6.379,6.379,6.369,6.37,501.3
+1702528560000,6.37,6.373,6.368,6.369,1055.5
+1702528620000,6.369,6.369,6.361,6.364,3203.4
+1702528680000,6.365,6.367,6.362,6.365,518.4
+1702528740000,6.364,6.365,6.361,6.365,560.5
+1702528800000,6.364,6.364,6.354,6.359,784.9
+1702528860000,6.356,6.364,6.348,6.364,982.8
+1702528920000,6.364,6.373,6.364,6.373,1077.3
+1702528980000,6.372,6.374,6.364,6.364,2746.1
+1702529040000,6.364,6.366,6.359,6.359,2425.6
+1702529100000,6.36,6.363,6.348,6.349,3651.8
+1702529160000,6.348,6.349,6.341,6.348,1819.8
+1702529220000,6.348,6.351,6.335,6.335,2872.9
+1702529280000,6.334,6.338,6.33,6.338,2561.8
+1702529340000,6.338,6.339,6.334,6.338,577.7
+1702529400000,6.337,6.34,6.334,6.339,3796.0
+1702529460000,6.339,6.34,6.335,6.336,537.0
+1702529520000,6.336,6.338,6.332,6.336,687.4
+1702529580000,6.336,6.339,6.336,6.337,637.4
+1702529640000,6.338,6.339,6.335,6.337,1276.3
+1702529700000,6.338,6.34,6.336,6.338,597.3
+1702529760000,6.338,6.34,6.335,6.338,1667.0
+1702529820000,6.338,6.339,6.334,6.339,656.3
+1702529880000,6.339,6.34,6.33,6.333,1416.2
+1702529940000,6.333,6.335,6.33,6.331,951.0
+1702530000000,6.331,6.338,6.331,6.335,1137.4
+1702530060000,6.335,6.335,6.321,6.328,2668.5
+1702530120000,6.328,6.34,6.328,6.338,2415.8
+1702530180000,6.338,6.341,6.337,6.338,3241.1
+1702530240000,6.338,6.341,6.321,6.332,7819.7
+1702530300000,6.332,6.337,6.331,6.335,6398.6
+1702530360000,6.335,6.337,6.334,6.337,2531.9
+1702530420000,6.338,6.339,6.329,6.332,1603.2
+1702530480000,6.333,6.339,6.333,6.338,1424.9
+1702530540000,6.339,6.34,6.336,6.339,1426.1
+1702530600000,6.34,6.348,6.34,6.345,3947.0
+1702530660000,6.346,6.35,6.345,6.35,833.5
+1702530720000,6.35,6.351,6.348,6.351,518.9
+1702530780000,6.351,6.355,6.35,6.353,1663.5
+1702530840000,6.352,6.352,6.345,6.35,2048.1
+1702530900000,6.351,6.361,6.348,6.361,1379.6
+1702530960000,6.362,6.368,6.362,6.367,899.8
+1702531020000,6.368,6.372,6.368,6.372,1292.3
+1702531080000,6.371,6.371,6.363,6.365,1051.5
+1702531140000,6.366,6.368,6.362,6.362,895.8
+1702531200000,6.362,6.364,6.358,6.358,776.5
+1702531260000,6.358,6.365,6.358,6.365,793.6
+1702531320000,6.364,6.366,6.361,6.364,789.4
+1702531380000,6.365,6.374,6.361,6.373,3610.2
+1702531440000,6.373,6.374,6.367,6.371,1062.9
+1702531500000,6.371,6.376,6.371,6.371,1305.7
+1702531560000,6.371,6.385,6.371,6.385,3102.0
+1702531620000,6.385,6.393,6.385,6.392,1399.2
+1702531680000,6.392,6.392,6.386,6.388,1511.7
+1702531740000,6.389,6.391,6.387,6.391,1215.8
+1702531800000,6.391,6.394,6.391,6.391,748.0
+1702531860000,6.392,6.392,6.382,6.384,1460.7
+1702531920000,6.385,6.392,6.385,6.391,834.6
+1702531980000,6.392,6.393,6.391,6.392,999.0
+1702532040000,6.392,6.398,6.392,6.397,1360.9
+1702532100000,6.398,6.4,6.392,6.395,1787.4
+1702532160000,6.395,6.396,6.395,6.396,269.7
+1702532220000,6.397,6.398,6.388,6.39,2001.1
+1702532280000,6.39,6.392,6.384,6.387,1809.9
+1702532340000,6.388,6.391,6.386,6.388,1243.5
+1702532400000,6.39,6.392,6.387,6.389,543.9
+1702532460000,6.392,6.392,6.382,6.385,1824.8
+1702532520000,6.384,6.386,6.38,6.38,970.4
+1702532580000,6.382,6.384,6.369,6.376,1523.8
+1702532640000,6.377,6.377,6.373,6.376,494.8
+1702532700000,6.376,6.376,6.368,6.369,877.5
+1702532760000,6.37,6.378,6.37,6.376,1207.5
+1702532820000,6.375,6.378,6.375,6.376,467.8
+1702532880000,6.374,6.376,6.369,6.374,710.3
+1702532940000,6.374,6.374,6.364,6.364,2580.2
+1702533000000,6.364,6.371,6.363,6.368,1476.7
+1702533060000,6.367,6.375,6.367,6.372,1666.3
+1702533120000,6.37,6.375,6.366,6.373,3291.6
+1702533180000,6.374,6.374,6.368,6.372,1803.1
+1702533240000,6.371,6.372,6.364,6.367,4825.7
+1702533300000,6.366,6.368,6.364,6.365,609.3
+1702533360000,6.366,6.367,6.357,6.362,4276.4
+1702533420000,6.363,6.365,6.358,6.358,2217.1
+1702533480000,6.357,6.358,6.356,6.358,3098.4
+1702533540000,6.361,6.365,6.361,6.365,16150.5
+1702533600000,6.365,6.37,6.364,6.368,5697.6
+1702533660000,6.367,6.367,6.359,6.364,1896.1
+1702533720000,6.365,6.369,6.36,6.369,1846.2
+1702533780000,6.37,6.377,6.37,6.377,1034.0
+1702533840000,6.377,6.384,6.377,6.384,1661.8
+1702533900000,6.383,6.383,6.374,6.376,3313.8
+1702533960000,6.375,6.377,6.374,6.377,761.9
+1702534020000,6.377,6.385,6.374,6.385,2290.9
+1702534080000,6.385,6.385,6.374,6.374,1001.8
+1702534140000,6.376,6.377,6.375,6.376,291.3
+1702534200000,6.377,6.38,6.377,6.38,1075.2
+1702534260000,6.38,6.383,6.379,6.383,363.7
+1702534320000,6.383,6.387,6.383,6.386,1207.3
+1702534380000,6.386,6.389,6.384,6.388,2218.1
+1702534440000,6.389,6.391,6.384,6.389,2729.9
+1702534500000,6.389,6.39,6.383,6.388,2255.6
+1702534560000,6.389,6.396,6.389,6.395,3190.4
+1702534620000,6.395,6.403,6.394,6.401,4390.3
+1702534680000,6.4,6.404,6.39,6.391,9022.8
+1702534740000,6.391,6.394,6.382,6.389,3779.8
+1702534800000,6.388,6.402,6.387,6.395,13539.0
+1702534860000,6.394,6.401,6.392,6.401,684.6
+1702534920000,6.402,6.41,6.401,6.408,6535.0
+1702534980000,6.408,6.41,6.405,6.407,1618.2
+1702535040000,6.407,6.419,6.407,6.417,3458.6
+1702535100000,6.419,6.425,6.417,6.419,6091.7
+1702535160000,6.418,6.421,6.403,6.408,14051.8
+1702535220000,6.407,6.419,6.407,6.412,2330.6
+1702535280000,6.412,6.413,6.406,6.408,2716.1
+1702535340000,6.408,6.41,6.408,6.41,1106.5
+1702535400000,6.41,6.416,6.406,6.41,3751.3
+1702535460000,6.408,6.411,6.406,6.407,1301.4
+1702535520000,6.406,6.408,6.395,6.395,4071.4
+1702535580000,6.395,6.398,6.39,6.394,1296.7
+1702535640000,6.392,6.4,6.39,6.399,1737.2
+1702535700000,6.398,6.4,6.397,6.399,1232.4
+1702535760000,6.399,6.4,6.399,6.4,322.8
+1702535820000,6.399,6.402,6.396,6.396,3538.2
+1702535880000,6.396,6.396,6.394,6.394,163.0
+1702535940000,6.394,6.4,6.392,6.399,1158.9
+1702536000000,6.398,6.4,6.396,6.397,976.4
+1702536060000,6.396,6.396,6.383,6.383,1504.4
+1702536120000,6.383,6.383,6.371,6.376,4769.1
+1702536180000,6.378,6.378,6.371,6.372,10476.7
+1702536240000,6.372,6.38,6.372,6.38,991.8
+1702536300000,6.38,6.382,6.375,6.38,1856.0
+1702536360000,6.379,6.386,6.377,6.383,641.4
+1702536420000,6.383,6.383,6.38,6.38,792.9
+1702536480000,6.38,6.38,6.367,6.371,3489.4
+1702536540000,6.369,6.376,6.367,6.376,394.1
+1702536600000,6.376,6.377,6.371,6.376,886.7
+1702536660000,6.377,6.381,6.375,6.376,1091.6
+1702536720000,6.377,6.382,6.377,6.378,1914.2
+1702536780000,6.377,6.377,6.373,6.375,1339.4
+1702536840000,6.376,6.379,6.373,6.376,2320.1
+1702536900000,6.378,6.381,6.373,6.376,752.4
+1702536960000,6.374,6.378,6.371,6.378,2283.7
+1702537020000,6.378,6.392,6.378,6.392,5755.4
+1702537080000,6.392,6.395,6.39,6.39,2223.6
+1702537140000,6.391,6.396,6.39,6.392,1849.1
+1702537200000,6.393,6.396,6.388,6.396,1021.5
+1702537260000,6.397,6.403,6.393,6.4,2611.3
+1702537320000,6.399,6.399,6.393,6.393,1028.1
+1702537380000,6.394,6.395,6.385,6.387,3942.1
+1702537440000,6.387,6.387,6.379,6.381,3788.5
+1702537500000,6.382,6.384,6.377,6.377,497.8
+1702537560000,6.377,6.385,6.377,6.384,1717.6
+1702537620000,6.384,6.384,6.375,6.379,4210.3
+1702537680000,6.378,6.378,6.371,6.374,6772.0
+1702537740000,6.372,6.372,6.366,6.366,828.0
+1702537800000,6.366,6.374,6.361,6.374,2224.7
+1702537860000,6.372,6.375,6.367,6.372,2536.9
+1702537920000,6.372,6.378,6.372,6.378,941.6
+1702537980000,6.378,6.378,6.373,6.373,529.4
+1702538040000,6.372,6.377,6.372,6.377,706.5
+1702538100000,6.377,6.377,6.373,6.376,1619.5
+1702538160000,6.373,6.378,6.372,6.374,504.8
+1702538220000,6.374,6.376,6.372,6.373,1914.9
+1702538280000,6.373,6.373,6.36,6.365,3737.1
+1702538340000,6.365,6.367,6.354,6.367,2123.2
+1702538400000,6.365,6.367,6.361,6.366,1534.9
+1702538460000,6.367,6.372,6.36,6.372,3179.6
+1702538520000,6.372,6.374,6.368,6.369,1426.0
+1702538580000,6.369,6.374,6.366,6.366,1105.0
+1702538640000,6.365,6.372,6.365,6.372,772.4
+1702538700000,6.37,6.374,6.365,6.37,4926.0
+1702538760000,6.369,6.372,6.363,6.366,3206.4
+1702538820000,6.366,6.372,6.365,6.366,1472.2
+1702538880000,6.365,6.366,6.362,6.363,2320.8
+1702538940000,6.363,6.365,6.361,6.365,1092.1
+1702539000000,6.367,6.372,6.364,6.372,1270.0
+1702539060000,6.372,6.38,6.372,6.378,1791.3
+1702539120000,6.38,6.382,6.373,6.373,1025.9
+1702539180000,6.373,6.376,6.365,6.368,2272.4
+1702539240000,6.367,6.372,6.367,6.37,1731.6
+1702539300000,6.371,6.38,6.37,6.376,3773.5
+1702539360000,6.375,6.378,6.374,6.378,859.3
+1702539420000,6.379,6.382,6.375,6.375,1907.1
+1702539480000,6.375,6.375,6.37,6.371,1150.6
+1702539540000,6.372,6.372,6.365,6.365,1123.4
+1702539600000,6.366,6.367,6.358,6.367,3508.3
+1702539660000,6.368,6.373,6.366,6.366,1221.5
+1702539720000,6.367,6.368,6.365,6.366,471.6
+1702539780000,6.366,6.367,6.358,6.358,1670.8
+1702539840000,6.357,6.359,6.35,6.359,4297.5
+1702539900000,6.36,6.36,6.35,6.353,1638.4
+1702539960000,6.355,6.357,6.352,6.354,1065.5
+1702540020000,6.354,6.355,6.35,6.353,878.6
+1702540080000,6.353,6.353,6.35,6.351,164.9
+1702540140000,6.352,6.352,6.34,6.347,5045.2
+1702540200000,6.346,6.358,6.345,6.357,1065.3
+1702540260000,6.356,6.361,6.352,6.359,1116.8
+1702540320000,6.359,6.364,6.359,6.364,709.6
+1702540380000,6.365,6.374,6.365,6.37,1448.6
+1702540440000,6.371,6.371,6.362,6.362,2104.1
+1702540500000,6.362,6.368,6.362,6.366,773.1
+1702540560000,6.365,6.365,6.362,6.363,655.2
+1702540620000,6.363,6.376,6.363,6.367,1869.9
+1702540680000,6.369,6.371,6.369,6.37,120.0
+1702540740000,6.372,6.375,6.372,6.375,142.6
+1702540800000,6.375,6.376,6.366,6.375,4242.1
+1702540860000,6.374,6.374,6.369,6.369,732.0
+1702540920000,6.368,6.368,6.36,6.363,511.7
+1702540980000,6.364,6.369,6.364,6.369,571.6
+1702541040000,6.369,6.369,6.36,6.362,895.0
+1702541100000,6.363,6.367,6.363,6.367,838.7
+1702541160000,6.368,6.37,6.361,6.361,2932.4
+1702541220000,6.36,6.36,6.352,6.352,1131.7
+1702541280000,6.35,6.35,6.34,6.346,2061.7
+1702541340000,6.347,6.356,6.347,6.351,1314.6
+1702541400000,6.352,6.363,6.347,6.361,4064.9
+1702541460000,6.36,6.367,6.36,6.362,2285.9
+1702541520000,6.363,6.367,6.363,6.366,903.5
+1702541580000,6.366,6.368,6.363,6.368,664.9
+1702541640000,6.367,6.369,6.365,6.368,1003.1
+1702541700000,6.369,6.375,6.369,6.37,2090.9
+1702541760000,6.37,6.372,6.368,6.371,990.7
+1702541820000,6.37,6.376,6.37,6.372,1828.5
+1702541880000,6.373,6.376,6.37,6.372,1082.7
+1702541940000,6.372,6.373,6.369,6.37,1956.2
+1702542000000,6.371,6.372,6.364,6.364,1688.6
+1702542060000,6.365,6.367,6.361,6.365,1092.8
+1702542120000,6.365,6.369,6.363,6.367,1450.6
+1702542180000,6.367,6.372,6.367,6.37,1016.8
+1702542240000,6.371,6.376,6.371,6.376,507.4
+1702542300000,6.375,6.375,6.373,6.373,423.2
+1702542360000,6.373,6.375,6.368,6.374,1602.4
+1702542420000,6.372,6.375,6.372,6.375,1140.6
+1702542480000,6.375,6.378,6.374,6.376,2215.5
+1702542540000,6.377,6.378,6.374,6.375,2391.3
+1702542600000,6.376,6.383,6.374,6.382,2348.6
+1702542660000,6.382,6.382,6.379,6.379,617.8
+1702542720000,6.378,6.378,6.375,6.378,798.7
+1702542780000,6.378,6.38,6.374,6.375,1119.3
+1702542840000,6.375,6.378,6.375,6.376,352.1
+1702542900000,6.376,6.379,6.376,6.378,619.6
+1702542960000,6.377,6.377,6.374,6.376,1011.8
+1702543020000,6.374,6.377,6.373,6.377,1500.4
+1702543080000,6.375,6.376,6.365,6.376,2175.6
+1702543140000,6.376,6.383,6.376,6.383,1128.3
+1702543200000,6.382,6.385,6.379,6.38,1164.6
+1702543260000,6.379,6.384,6.378,6.383,1124.3
+1702543320000,6.384,6.385,6.374,6.374,1011.9
+1702543380000,6.374,6.378,6.372,6.377,951.3
+1702543440000,6.378,6.38,6.375,6.376,1110.7
+1702543500000,6.376,6.384,6.376,6.384,1083.0
+1702543560000,6.383,6.383,6.36,6.361,2861.3
+1702543620000,6.361,6.367,6.36,6.362,2407.7
+1702543680000,6.36,6.36,6.349,6.349,1100.9
+1702543740000,6.349,6.35,6.336,6.341,4471.3
+1702543800000,6.342,6.347,6.338,6.338,1576.0
+1702543860000,6.339,6.34,6.322,6.323,5909.2
+1702543920000,6.323,6.338,6.322,6.336,3930.2
+1702543980000,6.335,6.338,6.331,6.331,1320.8
+1702544040000,6.33,6.333,6.322,6.33,4181.2
+1702544100000,6.331,6.336,6.304,6.311,31486.3
+1702544160000,6.31,6.321,6.309,6.32,2606.5
+1702544220000,6.321,6.332,6.321,6.33,1449.7
+1702544280000,6.33,6.341,6.33,6.333,5021.1
+1702544340000,6.333,6.333,6.32,6.323,1648.8
+1702544400000,6.323,6.324,6.313,6.313,3459.5
+1702544460000,6.312,6.32,6.303,6.319,3145.6
+1702544520000,6.319,6.328,6.312,6.328,1609.4
+1702544580000,6.328,6.336,6.323,6.325,3328.8
+1702544640000,6.327,6.34,6.327,6.339,1444.3
+1702544700000,6.338,6.339,6.331,6.334,3584.4
+1702544760000,6.334,6.34,6.331,6.336,3053.9
+1702544820000,6.337,6.345,6.337,6.343,2923.9
+1702544880000,6.343,6.351,6.342,6.345,2560.8
+1702544940000,6.344,6.345,6.335,6.345,2074.8
+1702545000000,6.346,6.347,6.338,6.344,2463.2
+1702545060000,6.344,6.348,6.341,6.341,583.5
+1702545120000,6.342,6.346,6.342,6.343,566.9
+1702545180000,6.342,6.342,6.33,6.332,1981.2
+1702545240000,6.332,6.336,6.322,6.329,1983.9
+1702545300000,6.33,6.335,6.326,6.335,1801.8
+1702545360000,6.335,6.335,6.328,6.329,901.0
+1702545420000,6.329,6.331,6.319,6.329,1630.2
+1702545480000,6.327,6.331,6.323,6.326,535.1
+1702545540000,6.325,6.332,6.323,6.332,443.9
+1702545600000,6.332,6.335,6.33,6.333,786.9
+1702545660000,6.334,6.339,6.326,6.326,1635.0
+1702545720000,6.326,6.332,6.326,6.328,410.4
+1702545780000,6.329,6.329,6.325,6.328,206.3
+1702545840000,6.329,6.331,6.325,6.326,1483.4
+1702545900000,6.328,6.329,6.323,6.327,1008.0
+1702545960000,6.328,6.334,6.326,6.334,1014.2
+1702546020000,6.333,6.34,6.332,6.34,3031.9
+1702546080000,6.34,6.35,6.34,6.35,3629.7
+1702546140000,6.351,6.354,6.343,6.344,3324.5
+1702546200000,6.344,6.348,6.335,6.341,2714.2
+1702546260000,6.34,6.345,6.339,6.344,417.4
+1702546320000,6.344,6.344,6.34,6.342,232.2
+1702546380000,6.342,6.342,6.341,6.341,99.2
+1702546440000,6.34,6.341,6.337,6.341,1271.8
+1702546500000,6.341,6.354,6.341,6.354,2167.1
+1702546560000,6.354,6.361,6.353,6.354,2486.3
+1702546620000,6.355,6.362,6.354,6.359,597.7
+1702546680000,6.362,6.364,6.361,6.361,375.7
+1702546740000,6.361,6.362,6.357,6.361,1434.3
+1702546800000,6.361,6.361,6.356,6.361,1533.5
+1702546860000,6.362,6.371,6.362,6.371,2542.4
+1702546920000,6.371,6.371,6.366,6.366,1675.7
+1702546980000,6.367,6.383,6.367,6.383,4322.9
+1702547040000,6.383,6.396,6.383,6.395,4748.8
+1702547100000,6.396,6.4,6.395,6.398,5473.6
+1702547160000,6.398,6.398,6.389,6.392,5465.3
+1702547220000,6.391,6.394,6.385,6.388,3873.2
+1702547280000,6.389,6.398,6.389,6.397,2135.1
+1702547340000,6.398,6.405,6.392,6.392,3729.9
+1702547400000,6.393,6.395,6.387,6.387,1622.2
+1702547460000,6.387,6.391,6.381,6.39,3781.2
+1702547520000,6.39,6.39,6.384,6.386,712.9
+1702547580000,6.386,6.391,6.382,6.389,2731.1
+1702547640000,6.389,6.397,6.389,6.397,822.4
+1702547700000,6.398,6.402,6.393,6.394,1838.6
+1702547760000,6.394,6.408,6.394,6.408,1663.8
+1702547820000,6.409,6.415,6.407,6.41,2317.1
+1702547880000,6.41,6.418,6.41,6.415,2548.0
+1702547940000,6.415,6.418,6.409,6.41,2380.9
+1702548000000,6.41,6.416,6.407,6.407,4289.5
+1702548060000,6.407,6.418,6.407,6.416,8724.4
+1702548120000,6.416,6.418,6.416,6.418,962.7
+1702548180000,6.416,6.422,6.414,6.421,4219.1
+1702548240000,6.421,6.422,6.416,6.416,3168.1
+1702548300000,6.416,6.421,6.414,6.415,1174.9
+1702548360000,6.416,6.417,6.406,6.408,3548.4
+1702548420000,6.409,6.409,6.398,6.398,6641.9
+1702548480000,6.398,6.412,6.398,6.409,771.3
+1702548540000,6.409,6.411,6.398,6.399,2977.9
+1702548600000,6.399,6.402,6.392,6.393,3162.1
+1702548660000,6.392,6.392,6.386,6.386,2225.4
+1702548720000,6.385,6.398,6.383,6.398,2281.1
+1702548780000,6.399,6.401,6.394,6.398,3149.6
+1702548840000,6.399,6.404,6.396,6.399,1832.8
+1702548900000,6.4,6.405,6.393,6.393,2358.5
+1702548960000,6.393,6.401,6.393,6.401,1227.5
+1702549020000,6.4,6.404,6.4,6.404,407.2
+1702549080000,6.405,6.407,6.401,6.401,1515.2
+1702549140000,6.401,6.404,6.4,6.402,986.5
+1702549200000,6.399,6.412,6.396,6.408,6183.7
+1702549260000,6.408,6.409,6.399,6.399,2190.9
+1702549320000,6.399,6.406,6.397,6.406,1037.2
+1702549380000,6.406,6.412,6.401,6.409,1148.5
+1702549440000,6.41,6.415,6.409,6.41,1994.0
+1702549500000,6.41,6.419,6.407,6.419,2172.4
+1702549560000,6.419,6.421,6.415,6.417,1112.7
+1702549620000,6.419,6.427,6.416,6.42,5002.7
+1702549680000,6.42,6.428,6.419,6.427,2614.5
+1702549740000,6.426,6.435,6.423,6.43,11974.9
+1702549800000,6.43,6.433,6.426,6.43,2872.3
+1702549860000,6.43,6.445,6.43,6.444,7733.4
+1702549920000,6.444,6.455,6.444,6.447,11039.5
+1702549980000,6.448,6.448,6.435,6.443,9836.1
+1702550040000,6.444,6.45,6.441,6.448,4443.6
+1702550100000,6.448,6.472,6.445,6.469,8508.6
+1702550160000,6.47,6.49,6.466,6.486,12713.2
+1702550220000,6.487,6.5,6.482,6.5,9207.5
+1702550280000,6.497,6.511,6.496,6.51,9812.0
+1702550340000,6.51,6.51,6.489,6.489,21339.2
+1702550400000,6.49,6.519,6.489,6.512,18094.9
+1702550460000,6.51,6.524,6.497,6.513,17468.1
+1702550520000,6.513,6.52,6.502,6.515,6636.7
+1702550580000,6.516,6.516,6.488,6.488,4775.5
+1702550640000,6.487,6.499,6.48,6.499,7837.0
+1702550700000,6.499,6.502,6.476,6.478,13186.7
+1702550760000,6.479,6.492,6.477,6.486,4207.3
+1702550820000,6.484,6.498,6.481,6.495,7387.2
+1702550880000,6.494,6.495,6.477,6.485,6935.6
+1702550940000,6.485,6.488,6.482,6.483,1926.1
+1702551000000,6.484,6.487,6.482,6.485,2005.9
+1702551060000,6.484,6.484,6.48,6.484,2059.6
+1702551120000,6.483,6.495,6.483,6.49,3047.6
+1702551180000,6.486,6.495,6.486,6.495,2203.5
+1702551240000,6.494,6.545,6.492,6.523,37293.4
+1702551300000,6.523,6.541,6.521,6.53,7332.7
+1702551360000,6.529,6.531,6.516,6.517,5903.6
+1702551420000,6.518,6.543,6.514,6.53,19306.0
+1702551480000,6.531,6.533,6.519,6.527,8930.6
+1702551540000,6.526,6.527,6.522,6.523,3545.5
+1702551600000,6.522,6.522,6.504,6.513,7605.6
+1702551660000,6.513,6.514,6.502,6.504,2810.3
+1702551720000,6.504,6.507,6.492,6.493,5316.7
+1702551780000,6.493,6.499,6.49,6.492,8904.1
+1702551840000,6.492,6.493,6.471,6.473,9700.2
+1702551900000,6.474,6.475,6.457,6.467,10397.0
+1702551960000,6.467,6.471,6.461,6.467,7397.3
+1702552020000,6.466,6.468,6.455,6.46,5711.2
+1702552080000,6.46,6.47,6.457,6.468,4996.3
+1702552140000,6.47,6.471,6.461,6.462,1788.3
+1702552200000,6.464,6.469,6.462,6.466,7444.6
+1702552260000,6.464,6.469,6.456,6.469,3145.1
+1702552320000,6.469,6.476,6.465,6.465,2991.3
+1702552380000,6.466,6.479,6.466,6.474,4243.3
+1702552440000,6.473,6.488,6.473,6.477,5852.5
+1702552500000,6.476,6.483,6.47,6.476,3998.1
+1702552560000,6.476,6.485,6.474,6.485,1673.7
+1702552620000,6.486,6.495,6.482,6.484,4808.4
+1702552680000,6.485,6.488,6.482,6.482,2564.1
+1702552740000,6.481,6.482,6.473,6.476,2011.0
+1702552800000,6.476,6.48,6.471,6.48,4904.4
+1702552860000,6.481,6.489,6.479,6.483,1936.2
+1702552920000,6.483,6.484,6.477,6.483,2755.6
+1702552980000,6.484,6.491,6.484,6.49,1939.1
+1702553040000,6.491,6.492,6.485,6.485,2334.0
+1702553100000,6.487,6.497,6.481,6.496,3504.8
+1702553160000,6.495,6.504,6.492,6.496,6569.0
+1702553220000,6.496,6.502,6.489,6.491,3561.3
+1702553280000,6.49,6.49,6.473,6.473,2384.8
+1702553340000,6.474,6.481,6.469,6.479,5190.5
+1702553400000,6.478,6.479,6.465,6.465,2651.6
+1702553460000,6.467,6.485,6.463,6.481,2556.9
+1702553520000,6.482,6.492,6.479,6.489,3114.5
+1702553580000,6.488,6.492,6.481,6.482,1269.1
+1702553640000,6.481,6.483,6.476,6.48,1998.4
+1702553700000,6.48,6.494,6.48,6.486,5502.5
+1702553760000,6.487,6.49,6.478,6.488,9281.4
+1702553820000,6.49,6.508,6.488,6.507,12117.9
+1702553880000,6.506,6.531,6.504,6.53,16566.4
+1702553940000,6.532,6.538,6.531,6.531,12105.1
+1702554000000,6.531,6.533,6.506,6.514,7490.3
+1702554060000,6.514,6.514,6.504,6.504,1491.6
+1702554120000,6.504,6.513,6.502,6.509,1331.2
+1702554180000,6.508,6.515,6.506,6.512,1666.3
+1702554240000,6.512,6.514,6.504,6.506,1711.2
+1702554300000,6.506,6.521,6.504,6.519,1718.7
+1702554360000,6.519,6.525,6.517,6.52,1784.1
+1702554420000,6.52,6.521,6.504,6.506,6712.2
+1702554480000,6.507,6.518,6.507,6.508,3196.8
+1702554540000,6.506,6.514,6.506,6.508,2476.0
+1702554600000,6.506,6.519,6.503,6.515,4708.9
+1702554660000,6.516,6.527,6.516,6.524,9464.8
+1702554720000,6.524,6.526,6.52,6.524,1194.0
+1702554780000,6.525,6.527,6.522,6.526,1685.2
+1702554840000,6.526,6.529,6.522,6.527,1966.5
+1702554900000,6.527,6.528,6.52,6.522,1471.4
+1702554960000,6.521,6.523,6.511,6.519,4310.8
+1702555020000,6.519,6.519,6.506,6.507,8318.7
+1702555080000,6.507,6.515,6.506,6.511,5480.6
+1702555140000,6.512,6.522,6.509,6.515,4370.2
+1702555200000,6.516,6.528,6.512,6.525,2947.8
+1702555260000,6.526,6.527,6.513,6.521,4306.0
+1702555320000,6.521,6.521,6.504,6.511,6671.9
+1702555380000,6.511,6.514,6.509,6.512,1256.6
+1702555440000,6.512,6.512,6.506,6.509,2336.5
+1702555500000,6.508,6.511,6.494,6.495,3126.3
+1702555560000,6.496,6.497,6.484,6.489,4385.4
+1702555620000,6.487,6.489,6.481,6.485,1492.6
+1702555680000,6.485,6.485,6.474,6.479,4991.4
+1702555740000,6.479,6.487,6.478,6.485,3563.6
+1702555800000,6.485,6.486,6.478,6.479,3977.6
+1702555860000,6.48,6.481,6.471,6.471,3415.8
+1702555920000,6.471,6.477,6.471,6.473,2514.3
+1702555980000,6.474,6.477,6.473,6.477,1032.8
+1702556040000,6.476,6.476,6.457,6.468,7770.8
+1702556100000,6.466,6.466,6.455,6.455,2675.3
+1702556160000,6.454,6.46,6.451,6.459,1256.4
+1702556220000,6.461,6.482,6.461,6.473,3137.1
+1702556280000,6.473,6.487,6.473,6.479,3888.6
+1702556340000,6.479,6.48,6.47,6.474,2018.1
+1702556400000,6.474,6.474,6.455,6.457,2504.9
+1702556460000,6.456,6.465,6.455,6.462,3226.9
+1702556520000,6.462,6.467,6.461,6.464,1236.5
+1702556580000,6.463,6.467,6.459,6.465,1752.4
+1702556640000,6.466,6.476,6.466,6.472,1910.8
+1702556700000,6.472,6.475,6.463,6.467,1777.9
+1702556760000,6.469,6.477,6.468,6.469,1082.8
+1702556820000,6.469,6.47,6.458,6.458,786.6
+1702556880000,6.458,6.462,6.448,6.451,5139.7
+1702556940000,6.45,6.458,6.445,6.457,2249.7
+1702557000000,6.456,6.46,6.45,6.46,777.4
+1702557060000,6.46,6.468,6.458,6.468,1092.7
+1702557120000,6.469,6.472,6.459,6.468,2247.5
+1702557180000,6.468,6.474,6.467,6.474,1800.6
+1702557240000,6.474,6.48,6.472,6.473,10062.2
+1702557300000,6.475,6.478,6.473,6.478,1011.9
+1702557360000,6.477,6.477,6.467,6.468,433.6
+1702557420000,6.47,6.475,6.466,6.473,1672.4
+1702557480000,6.471,6.471,6.466,6.467,1237.2
+1702557540000,6.467,6.47,6.466,6.469,338.9
+1702557600000,6.47,6.473,6.468,6.47,1185.4
+1702557660000,6.469,6.473,6.467,6.467,547.4
+1702557720000,6.467,6.476,6.467,6.475,1081.9
+1702557780000,6.475,6.475,6.472,6.472,615.3
+1702557840000,6.473,6.473,6.466,6.468,786.3
+1702557900000,6.467,6.472,6.465,6.472,1452.9
+1702557960000,6.472,6.472,6.461,6.464,1295.3
+1702558020000,6.463,6.476,6.461,6.476,1025.0
+1702558080000,6.477,6.481,6.471,6.475,1618.5
+1702558140000,6.474,6.474,6.464,6.464,1246.7
+1702558200000,6.464,6.466,6.461,6.462,3692.2
+1702558260000,6.461,6.463,6.447,6.447,2769.0
+1702558320000,6.448,6.451,6.444,6.444,1457.4
+1702558380000,6.444,6.455,6.442,6.453,4415.3
+1702558440000,6.452,6.458,6.452,6.457,1628.5
+1702558500000,6.456,6.46,6.451,6.451,1991.8
+1702558560000,6.452,6.455,6.448,6.454,1386.3
+1702558620000,6.453,6.458,6.449,6.458,797.7
+1702558680000,6.459,6.459,6.449,6.451,1486.5
+1702558740000,6.453,6.458,6.452,6.456,824.9
+1702558800000,6.455,6.458,6.452,6.456,1049.4
+1702558860000,6.456,6.456,6.445,6.445,2238.2
+1702558920000,6.446,6.449,6.441,6.444,1002.0
+1702558980000,6.444,6.444,6.43,6.432,3616.5
+1702559040000,6.431,6.444,6.425,6.439,5393.5
+1702559100000,6.44,6.44,6.42,6.422,4888.3
+1702559160000,6.422,6.43,6.418,6.424,10398.5
+1702559220000,6.423,6.433,6.422,6.428,6661.0
+1702559280000,6.428,6.434,6.385,6.415,48530.0
+1702559340000,6.415,6.415,6.386,6.391,16107.5
+1702559400000,6.39,6.408,6.385,6.407,11255.0
+1702559460000,6.406,6.406,6.392,6.406,3007.9
+1702559520000,6.407,6.414,6.403,6.408,4374.6
+1702559580000,6.406,6.406,6.396,6.397,1478.0
+1702559640000,6.397,6.397,6.36,6.36,36623.0
+1702559700000,6.36,6.398,6.348,6.391,20878.2
+1702559760000,6.391,6.407,6.389,6.402,6944.5
+1702559820000,6.401,6.408,6.391,6.396,7990.8
+1702559880000,6.394,6.401,6.383,6.394,5353.3
+1702559940000,6.393,6.401,6.387,6.393,6888.7
+1702560000000,6.394,6.396,6.387,6.392,1233.6
+1702560060000,6.394,6.398,6.384,6.389,4225.6
+1702560120000,6.387,6.394,6.381,6.386,3596.3
+1702560180000,6.384,6.388,6.379,6.383,4980.9
+1702560240000,6.384,6.389,6.381,6.383,2662.4
+1702560300000,6.383,6.385,6.378,6.381,890.1
+1702560360000,6.381,6.381,6.37,6.376,3399.3
+1702560420000,6.375,6.375,6.357,6.359,2760.9
+1702560480000,6.358,6.362,6.333,6.339,14793.5
+1702560540000,6.34,6.351,6.261,6.3,92777.3
+1702560600000,6.3,6.321,5.981,6.169,136185.5
+1702560660000,6.169,6.268,6.169,6.2,82171.0
+1702560720000,6.2,6.32,6.193,6.293,108164.8
+1702560780000,6.29,6.312,6.271,6.271,27877.0
+1702560840000,6.271,6.271,6.232,6.247,28147.8
+1702560900000,6.247,6.281,6.238,6.279,27239.9
+1702560960000,6.275,6.307,6.272,6.299,20733.9
+1702561020000,6.301,6.321,6.295,6.31,27848.2
+1702561080000,6.311,6.323,6.306,6.317,19410.1
+1702561140000,6.317,6.344,6.312,6.333,21160.1
+1702561200000,6.334,6.344,6.32,6.322,15040.9
+1702561260000,6.324,6.353,6.324,6.351,10199.5
+1702561320000,6.352,6.357,6.345,6.345,7380.2
+1702561380000,6.345,6.361,6.333,6.351,17327.6
+1702561440000,6.351,6.363,6.342,6.357,10351.4
+1702561500000,6.357,6.372,6.343,6.348,11478.1
+1702561560000,6.346,6.36,6.336,6.35,9466.4
+1702561620000,6.35,6.351,6.336,6.348,5634.9
+1702561680000,6.347,6.352,6.338,6.342,6487.3
+1702561740000,6.343,6.349,6.339,6.346,1843.0
+1702561800000,6.346,6.36,6.338,6.347,14182.5
+1702561860000,6.346,6.377,6.342,6.374,7543.4
+1702561920000,6.375,6.386,6.373,6.385,8855.3
+1702561980000,6.385,6.409,6.38,6.402,10570.0
+1702562040000,6.403,6.406,6.392,6.398,6369.4
+1702562100000,6.396,6.413,6.382,6.406,7588.1
+1702562160000,6.407,6.423,6.404,6.417,7061.5
+1702562220000,6.417,6.426,6.412,6.414,7172.5
+1702562280000,6.412,6.416,6.405,6.408,3262.7
+1702562340000,6.414,6.428,6.414,6.424,3125.4
+1702562400000,6.423,6.423,6.39,6.398,9939.1
+1702562460000,6.398,6.427,6.392,6.413,26126.4
+1702562520000,6.414,6.424,6.403,6.403,5731.5
+1702562580000,6.401,6.408,6.374,6.387,7497.2
+1702562640000,6.388,6.407,6.383,6.398,4902.0
+1702562700000,6.397,6.408,6.389,6.406,4356.5
+1702562760000,6.405,6.412,6.389,6.395,5804.4
+1702562820000,6.395,6.396,6.379,6.384,5693.9
+1702562880000,6.384,6.403,6.38,6.394,5221.0
+1702562940000,6.394,6.4,6.389,6.393,12122.9
+1702563000000,6.392,6.41,6.392,6.399,4220.7
+1702563060000,6.398,6.404,6.386,6.4,5867.0
+1702563120000,6.4,6.403,6.394,6.397,1217.4
+1702563180000,6.397,6.397,6.371,6.374,5653.7
+1702563240000,6.374,6.38,6.367,6.38,4110.2
+1702563300000,6.38,6.38,6.351,6.37,13368.5
+1702563360000,6.37,6.4,6.367,6.389,9707.2
+1702563420000,6.388,6.422,6.381,6.417,5603.7
+1702563480000,6.418,6.431,6.415,6.419,5392.4
+1702563540000,6.419,6.436,6.417,6.431,6226.4
+1702563600000,6.432,6.434,6.42,6.429,7020.9
+1702563660000,6.429,6.442,6.421,6.44,5780.1
+1702563720000,6.44,6.44,6.429,6.432,5169.6
+1702563780000,6.432,6.436,6.424,6.434,3130.8
+1702563840000,6.432,6.44,6.431,6.435,2442.1
+1702563900000,6.436,6.444,6.427,6.427,9117.0
+1702563960000,6.428,6.433,6.423,6.43,5164.9
+1702564020000,6.429,6.456,6.429,6.45,6085.6
+1702564080000,6.45,6.451,6.439,6.439,4929.7
+1702564140000,6.438,6.438,6.422,6.423,4348.6
+1702564200000,6.423,6.428,6.415,6.419,9704.8
+1702564260000,6.417,6.439,6.408,6.438,6076.6
+1702564320000,6.439,6.44,6.418,6.421,4239.1
+1702564380000,6.423,6.43,6.419,6.429,2341.5
+1702564440000,6.429,6.444,6.426,6.436,4256.2
+1702564500000,6.435,6.447,6.426,6.441,12146.4
+1702564560000,6.441,6.445,6.435,6.435,1318.4
+1702564620000,6.434,6.438,6.42,6.424,2601.1
+1702564680000,6.425,6.433,6.413,6.413,5839.4
+1702564740000,6.413,6.419,6.408,6.417,5325.8
+1702564800000,6.417,6.423,6.412,6.412,3563.1
+1702564860000,6.412,6.418,6.401,6.415,7210.5
+1702564920000,6.413,6.414,6.39,6.401,7432.7
+1702564980000,6.401,6.405,6.397,6.403,2604.3
+1702565040000,6.401,6.405,6.398,6.405,2365.8
+1702565100000,6.405,6.422,6.398,6.422,6180.3
+1702565160000,6.422,6.422,6.414,6.416,1564.0
+1702565220000,6.414,6.418,6.398,6.406,6734.3
+1702565280000,6.406,6.409,6.394,6.394,3676.6
+1702565340000,6.395,6.396,6.379,6.383,8471.1
+1702565400000,6.383,6.394,6.372,6.386,7200.9
+1702565460000,6.388,6.389,6.365,6.371,9776.8
+1702565520000,6.371,6.381,6.369,6.38,3338.1
+1702565580000,6.381,6.395,6.379,6.395,3883.7
+1702565640000,6.395,6.409,6.394,6.396,3795.7
+1702565700000,6.399,6.4,6.38,6.39,10405.2
+1702565760000,6.391,6.397,6.389,6.394,3015.9
+1702565820000,6.393,6.395,6.39,6.394,2236.5
+1702565880000,6.395,6.396,6.384,6.386,1864.8
+1702565940000,6.387,6.392,6.384,6.389,2551.7
+1702566000000,6.391,6.401,6.389,6.401,2191.8
+1702566060000,6.401,6.402,6.381,6.388,3289.4
+1702566120000,6.387,6.401,6.384,6.395,3919.3
+1702566180000,6.394,6.401,6.389,6.401,2903.5
+1702566240000,6.4,6.406,6.398,6.403,2225.1
+1702566300000,6.4,6.402,6.394,6.402,1991.0
+1702566360000,6.401,6.411,6.393,6.4,3989.0
+1702566420000,6.397,6.414,6.397,6.411,3352.5
+1702566480000,6.412,6.418,6.404,6.407,3335.9
+1702566540000,6.406,6.409,6.403,6.404,1778.5
+1702566600000,6.403,6.406,6.396,6.396,3177.5
+1702566660000,6.397,6.399,6.383,6.391,4578.9
+1702566720000,6.392,6.395,6.382,6.387,3272.3
+1702566780000,6.387,6.392,6.382,6.392,2709.0
+1702566840000,6.393,6.395,6.385,6.385,1324.4
+1702566900000,6.386,6.402,6.384,6.401,1708.3
+1702566960000,6.401,6.401,6.381,6.382,1297.2
+1702567020000,6.384,6.385,6.374,6.384,3189.8
+1702567080000,6.384,6.39,6.38,6.39,2581.1
+1702567140000,6.389,6.393,6.387,6.389,3222.0
+1702567200000,6.391,6.399,6.388,6.399,2760.3
+1702567260000,6.399,6.403,6.395,6.398,2088.7
+1702567320000,6.399,6.408,6.396,6.406,1511.3
+1702567380000,6.405,6.411,6.402,6.409,1710.5
+1702567440000,6.41,6.445,6.406,6.424,36000.1
+1702567500000,6.424,6.449,6.417,6.447,66290.6
+1702567560000,6.446,6.446,6.394,6.405,95931.8
+1702567620000,6.406,6.415,6.382,6.384,8493.3
+1702567680000,6.385,6.405,6.363,6.403,21372.8
+1702567740000,6.402,6.424,6.383,6.413,80992.8
+1702567800000,6.417,6.429,6.385,6.388,91445.2
+1702567860000,6.389,6.399,6.383,6.39,57278.0
+1702567920000,6.391,6.399,6.387,6.398,4139.9
+1702567980000,6.398,6.425,6.398,6.424,15635.7
+1702568040000,6.423,6.427,6.391,6.392,52940.6
+1702568100000,6.393,6.404,6.39,6.396,7662.1
+1702568160000,6.398,6.408,6.397,6.405,2652.2
+1702568220000,6.407,6.416,6.4,6.412,14562.6
+1702568280000,6.411,6.42,6.397,6.4,7316.1
+1702568340000,6.4,6.403,6.381,6.387,3307.7
+1702568400000,6.387,6.396,6.381,6.396,4241.1
+1702568460000,6.396,6.396,6.384,6.388,2365.7
+1702568520000,6.388,6.389,6.38,6.389,1411.8
+1702568580000,6.389,6.395,6.388,6.394,2121.0
+1702568640000,6.395,6.411,6.394,6.411,1458.4
+1702568700000,6.411,6.414,6.406,6.413,1534.0
+1702568760000,6.412,6.413,6.397,6.397,1959.4
+1702568820000,6.397,6.401,6.392,6.395,2319.7
+1702568880000,6.394,6.397,6.389,6.396,2381.0
+1702568940000,6.395,6.403,6.388,6.401,2129.8
+1702569000000,6.399,6.404,6.391,6.398,3956.2
+1702569060000,6.401,6.402,6.394,6.396,1720.7
+1702569120000,6.394,6.399,6.392,6.394,1747.9
+1702569180000,6.396,6.399,6.391,6.399,2040.2
+1702569240000,6.401,6.401,6.393,6.394,2858.2
+1702569300000,6.394,6.401,6.394,6.398,4930.0
+1702569360000,6.398,6.405,6.397,6.404,1699.4
+1702569420000,6.404,6.404,6.394,6.399,1848.4
+1702569480000,6.398,6.398,6.392,6.393,1117.9
+1702569540000,6.393,6.395,6.391,6.394,813.3
+1702569600000,6.393,6.4,6.391,6.399,1928.7
+1702569660000,6.401,6.416,6.401,6.413,4548.4
+1702569720000,6.413,6.413,6.394,6.395,3911.5
+1702569780000,6.395,6.409,6.392,6.405,3718.9
+1702569840000,6.405,6.409,6.404,6.408,1768.4
+1702569900000,6.408,6.41,6.403,6.403,1459.8
+1702569960000,6.403,6.403,6.366,6.393,40095.8
+1702570020000,6.394,6.404,6.393,6.404,3008.3
+1702570080000,6.405,6.422,6.405,6.422,7415.8
+1702570140000,6.421,6.421,6.408,6.418,3161.5
+1702570200000,6.418,6.429,6.418,6.428,3635.4
+1702570260000,6.428,6.443,6.426,6.442,4361.8
+1702570320000,6.444,6.466,6.435,6.453,40998.7
+1702570380000,6.454,6.466,6.447,6.462,18628.8
+1702570440000,6.46,6.46,6.445,6.448,3301.1
+1702570500000,6.449,6.453,6.438,6.449,4666.5
+1702570560000,6.448,6.453,6.443,6.443,2611.3
+1702570620000,6.443,6.447,6.4,6.417,27270.7
+1702570680000,6.417,6.417,6.391,6.412,12999.2
+1702570740000,6.411,6.417,6.407,6.416,6154.4
+1702570800000,6.417,6.433,6.417,6.431,5450.1
+1702570860000,6.432,6.441,6.426,6.426,2461.0
+1702570920000,6.426,6.429,6.412,6.413,2630.6
+1702570980000,6.414,6.419,6.407,6.415,12080.3
+1702571040000,6.415,6.42,6.413,6.42,2687.9
+1702571100000,6.42,6.427,6.413,6.426,1827.3
+1702571160000,6.425,6.437,6.422,6.428,1252.3
+1702571220000,6.427,6.434,6.425,6.425,2137.3
+1702571280000,6.425,6.431,6.424,6.425,769.7
+1702571340000,6.424,6.431,6.424,6.427,660.8
+1702571400000,6.427,6.427,6.412,6.412,1019.9
+1702571460000,6.412,6.418,6.406,6.418,2200.5
+1702571520000,6.42,6.422,6.416,6.422,976.4
+1702571580000,6.42,6.447,6.416,6.434,11416.2
+1702571640000,6.434,6.446,6.434,6.444,2987.7
+1702571700000,6.444,6.455,6.444,6.453,2998.6
+1702571760000,6.452,6.456,6.447,6.455,2218.3
+1702571820000,6.456,6.456,6.443,6.447,2329.7
+1702571880000,6.449,6.472,6.449,6.471,3323.4
+1702571940000,6.471,6.479,6.467,6.477,2729.5
+1702572000000,6.477,6.48,6.473,6.475,1914.5
+1702572060000,6.473,6.473,6.464,6.465,1626.0
+1702572120000,6.466,6.47,6.458,6.47,2386.6
+1702572180000,6.469,6.471,6.465,6.466,1289.2
+1702572240000,6.465,6.465,6.459,6.461,2229.2
+1702572300000,6.461,6.461,6.443,6.443,3964.0
+1702572360000,6.444,6.449,6.436,6.438,8663.5
+1702572420000,6.439,6.446,6.429,6.429,7538.7
+1702572480000,6.429,6.432,6.425,6.431,4289.6
+1702572540000,6.433,6.437,6.426,6.426,2482.0
+1702572600000,6.426,6.442,6.425,6.442,4148.4
+1702572660000,6.443,6.446,6.426,6.427,4067.2
+1702572720000,6.429,6.437,6.424,6.435,2756.1
+1702572780000,6.436,6.437,6.43,6.434,723.9
+1702572840000,6.435,6.441,6.435,6.439,1533.5
+1702572900000,6.44,6.443,6.43,6.44,3451.3
+1702572960000,6.442,6.456,6.442,6.454,4196.4
+1702573020000,6.454,6.457,6.452,6.454,3549.3
+1702573080000,6.453,6.459,6.452,6.457,1323.5
+1702573140000,6.456,6.457,6.447,6.448,1408.1
+1702573200000,6.448,6.47,6.448,6.467,9528.7
+1702573260000,6.468,6.472,6.46,6.465,1800.8
+1702573320000,6.466,6.466,6.45,6.45,7584.1
+1702573380000,6.451,6.466,6.444,6.466,3254.1
+1702573440000,6.467,6.473,6.464,6.466,2603.3
+1702573500000,6.468,6.472,6.462,6.465,3656.8
+1702573560000,6.465,6.481,6.463,6.481,2060.8
+1702573620000,6.48,6.484,6.476,6.484,2614.9
+1702573680000,6.484,6.486,6.478,6.486,2568.9
+1702573740000,6.484,6.49,6.48,6.488,1644.2
+1702573800000,6.488,6.489,6.479,6.487,4723.8
+1702573860000,6.486,6.489,6.48,6.482,1532.6
+1702573920000,6.482,6.49,6.481,6.488,1781.0
+1702573980000,6.487,6.492,6.487,6.49,957.1
+1702574040000,6.49,6.491,6.485,6.49,1923.3
+1702574100000,6.489,6.491,6.484,6.488,1517.4
+1702574160000,6.488,6.489,6.478,6.478,794.3
+1702574220000,6.479,6.481,6.47,6.474,1393.0
+1702574280000,6.474,6.475,6.465,6.47,1127.2
+1702574340000,6.47,6.482,6.464,6.482,2401.9
+1702574400000,6.483,6.485,6.477,6.479,1195.9
+1702574460000,6.48,6.484,6.475,6.484,1417.8
+1702574520000,6.485,6.491,6.479,6.479,2860.3
+1702574580000,6.481,6.488,6.47,6.47,2545.9
+1702574640000,6.47,6.476,6.462,6.476,3694.8
+1702574700000,6.476,6.484,6.473,6.484,2979.0
+1702574760000,6.484,6.485,6.478,6.484,5086.4
+1702574820000,6.484,6.515,6.484,6.504,15031.4
+1702574880000,6.509,6.515,6.508,6.51,3820.2
+1702574940000,6.509,6.521,6.507,6.509,6929.3
+1702575000000,6.508,6.511,6.49,6.493,4118.9
+1702575060000,6.493,6.522,6.488,6.522,11748.3
+1702575120000,6.521,6.531,6.502,6.505,9028.0
+1702575180000,6.504,6.52,6.496,6.52,4344.4
+1702575240000,6.517,6.521,6.514,6.517,1844.8
+1702575300000,6.517,6.517,6.507,6.511,1915.2
+1702575360000,6.513,6.535,6.513,6.53,4481.5
+1702575420000,6.531,6.532,6.513,6.523,9774.7
+1702575480000,6.522,6.543,6.52,6.539,7041.8
+1702575540000,6.538,6.541,6.529,6.538,2007.7
+1702575600000,6.539,6.539,6.517,6.528,4568.0
+1702575660000,6.527,6.539,6.526,6.529,1816.2
+1702575720000,6.529,6.535,6.513,6.52,8861.7
+1702575780000,6.519,6.539,6.518,6.528,6037.6
+1702575840000,6.528,6.547,6.522,6.544,5588.7
+1702575900000,6.543,6.549,6.523,6.533,5779.4
+1702575960000,6.533,6.537,6.523,6.524,2694.9
+1702576020000,6.525,6.538,6.525,6.53,3918.6
+1702576080000,6.53,6.54,6.521,6.534,9804.9
+1702576140000,6.535,6.538,6.522,6.528,4859.4
+1702576200000,6.529,6.529,6.517,6.523,3645.8
+1702576260000,6.523,6.527,6.516,6.52,4101.2
+1702576320000,6.52,6.525,6.514,6.521,3740.0
+1702576380000,6.521,6.526,6.516,6.524,2224.4
+1702576440000,6.524,6.529,6.52,6.522,1387.3
+1702576500000,6.522,6.524,6.493,6.497,12548.6
+1702576560000,6.497,6.507,6.494,6.501,2772.9
+1702576620000,6.5,6.512,6.499,6.508,1778.5
+1702576680000,6.507,6.513,6.506,6.507,1718.8
+1702576740000,6.507,6.512,6.504,6.508,2713.3
+1702576800000,6.508,6.532,6.506,6.53,7447.7
+1702576860000,6.53,6.536,6.523,6.526,5668.4
+1702576920000,6.527,6.532,6.521,6.531,1924.2
+1702576980000,6.53,6.536,6.525,6.526,3246.3
+1702577040000,6.527,6.534,6.527,6.531,2862.5
+1702577100000,6.529,6.531,6.52,6.524,1743.7
+1702577160000,6.524,6.529,6.516,6.519,1554.7
+1702577220000,6.52,6.524,6.512,6.513,1969.1
+1702577280000,6.514,6.517,6.472,6.49,29685.4
+1702577340000,6.49,6.495,6.482,6.494,5169.1
+1702577400000,6.493,6.503,6.493,6.497,5579.4
+1702577460000,6.497,6.497,6.482,6.488,5667.1
+1702577520000,6.486,6.492,6.476,6.476,13297.9
+1702577580000,6.476,6.487,6.463,6.486,5439.5
+1702577640000,6.486,6.496,6.486,6.496,5101.1
+1702577700000,6.495,6.498,6.481,6.487,4450.3
+1702577760000,6.487,6.487,6.478,6.478,1018.0
+1702577820000,6.479,6.482,6.465,6.479,3401.9
+1702577880000,6.477,6.482,6.464,6.468,5809.7
+1702577940000,6.468,6.478,6.468,6.475,1773.7
+1702578000000,6.474,6.48,6.47,6.479,2249.5
+1702578060000,6.477,6.481,6.475,6.477,1242.7
+1702578120000,6.478,6.483,6.477,6.483,2588.8
+1702578180000,6.483,6.484,6.472,6.478,4545.8
+1702578240000,6.479,6.481,6.475,6.479,2881.7
+1702578300000,6.478,6.478,6.465,6.468,2122.9
+1702578360000,6.471,6.479,6.469,6.477,2711.1
+1702578420000,6.476,6.478,6.471,6.471,1770.9
+1702578480000,6.472,6.473,6.468,6.468,651.6
+1702578540000,6.469,6.471,6.467,6.468,895.7
+1702578600000,6.468,6.48,6.467,6.475,1243.0
+1702578660000,6.475,6.477,6.468,6.475,1632.0
+1702578720000,6.474,6.485,6.469,6.484,1521.9
+1702578780000,6.484,6.487,6.482,6.482,1371.8
+1702578840000,6.481,6.486,6.478,6.482,832.7
+1702578900000,6.48,6.504,6.476,6.499,3932.8
+1702578960000,6.499,6.506,6.495,6.497,2078.2
+1702579020000,6.496,6.501,6.49,6.501,1747.3
+1702579080000,6.501,6.504,6.495,6.496,1244.2
+1702579140000,6.496,6.502,6.496,6.502,1587.8
+1702579200000,6.501,6.501,6.493,6.494,298.8
+1702579260000,6.494,6.501,6.492,6.501,1711.2
+1702579320000,6.5,6.503,6.492,6.493,1725.4
+1702579380000,6.493,6.496,6.491,6.495,1334.0
+1702579440000,6.495,6.505,6.491,6.503,1865.4
+1702579500000,6.504,6.509,6.501,6.508,1385.3
+1702579560000,6.507,6.51,6.502,6.505,1242.6
+1702579620000,6.505,6.505,6.497,6.502,804.3
+1702579680000,6.502,6.505,6.497,6.504,1021.4
+1702579740000,6.504,6.504,6.495,6.496,541.1
+1702579800000,6.496,6.496,6.49,6.494,1895.3
+1702579860000,6.495,6.496,6.486,6.486,1389.0
+1702579920000,6.486,6.492,6.482,6.488,2077.5
+1702579980000,6.487,6.492,6.483,6.49,921.0
+1702580040000,6.49,6.49,6.481,6.481,877.3
+1702580100000,6.482,6.5,6.48,6.498,2826.9
+1702580160000,6.499,6.502,6.495,6.499,2099.6
+1702580220000,6.499,6.5,6.493,6.495,1136.3
+1702580280000,6.496,6.506,6.496,6.499,1923.2
+1702580340000,6.5,6.505,6.496,6.499,1460.7
+1702580400000,6.499,6.506,6.497,6.502,1494.7
+1702580460000,6.503,6.507,6.5,6.507,1796.3
+1702580520000,6.508,6.52,6.507,6.519,2028.8
+1702580580000,6.52,6.524,6.517,6.517,2066.2
+1702580640000,6.518,6.525,6.516,6.516,2270.0
+1702580700000,6.516,6.519,6.515,6.517,907.9
+1702580760000,6.517,6.521,6.515,6.521,1397.2
+1702580820000,6.52,6.523,6.516,6.519,803.7
+1702580880000,6.52,6.535,6.518,6.535,5906.2
+1702580940000,6.535,6.537,6.531,6.531,1361.6
+1702581000000,6.531,6.532,6.523,6.529,2612.7
+1702581060000,6.529,6.529,6.51,6.51,963.0
+1702581120000,6.51,6.524,6.508,6.52,2577.0
+1702581180000,6.517,6.517,6.496,6.501,2488.9
+1702581240000,6.501,6.503,6.497,6.501,1386.6
+1702581300000,6.502,6.513,6.5,6.512,3406.2
+1702581360000,6.511,6.515,6.506,6.513,2513.4
+1702581420000,6.514,6.524,6.511,6.511,2453.5
+1702581480000,6.511,6.516,6.502,6.502,1378.2
+1702581540000,6.501,6.505,6.5,6.503,1297.4
+1702581600000,6.502,6.511,6.502,6.511,570.4
+1702581660000,6.512,6.519,6.51,6.511,1542.0
+1702581720000,6.512,6.516,6.509,6.516,1056.4
+1702581780000,6.517,6.517,6.499,6.499,1450.6
+1702581840000,6.499,6.508,6.499,6.506,2961.8
+1702581900000,6.507,6.513,6.507,6.509,1263.5
+1702581960000,6.509,6.523,6.509,6.523,1275.8
+1702582020000,6.524,6.527,6.523,6.523,2407.0
+1702582080000,6.524,6.527,6.524,6.526,317.7
+1702582140000,6.527,6.529,6.524,6.524,369.3
+1702582200000,6.524,6.535,6.524,6.524,3220.7
+1702582260000,6.525,6.528,6.522,6.527,2744.7
+1702582320000,6.527,6.531,6.526,6.531,1080.7
+1702582380000,6.532,6.534,6.527,6.534,549.8
+1702582440000,6.534,6.534,6.524,6.525,478.6
+1702582500000,6.526,6.53,6.518,6.518,1893.8
+1702582560000,6.518,6.521,6.508,6.508,2399.7
+1702582620000,6.509,6.521,6.509,6.521,3086.6
+1702582680000,6.522,6.53,6.522,6.528,2636.9
+1702582740000,6.529,6.534,6.526,6.534,1196.9
+1702582800000,6.534,6.543,6.53,6.543,3472.2
+1702582860000,6.541,6.547,6.532,6.532,5478.7
+1702582920000,6.533,6.541,6.533,6.534,637.2
+1702582980000,6.534,6.538,6.53,6.532,933.0
+1702583040000,6.532,6.532,6.52,6.522,1961.1
+1702583100000,6.523,6.528,6.523,6.523,1550.9
+1702583160000,6.525,6.526,6.511,6.511,2763.0
+1702583220000,6.511,6.52,6.511,6.52,1453.8
+1702583280000,6.52,6.52,6.512,6.514,2332.9
+1702583340000,6.514,6.531,6.514,6.527,2518.6
+1702583400000,6.527,6.535,6.525,6.527,2038.9
+1702583460000,6.53,6.536,6.526,6.534,2885.9
+1702583520000,6.535,6.538,6.528,6.532,1326.7
+1702583580000,6.532,6.532,6.524,6.529,873.9
+1702583640000,6.528,6.529,6.522,6.522,1028.8
+1702583700000,6.522,6.522,6.514,6.516,2203.3
+1702583760000,6.518,6.519,6.512,6.513,2627.7
+1702583820000,6.513,6.521,6.507,6.52,2506.8
+1702583880000,6.52,6.521,6.492,6.495,4118.6
+1702583940000,6.496,6.513,6.496,6.512,3639.5
+1702584000000,6.51,6.512,6.504,6.504,2717.1
+1702584060000,6.504,6.517,6.504,6.517,1419.2
+1702584120000,6.517,6.52,6.512,6.516,1109.9
+1702584180000,6.517,6.517,6.507,6.507,634.5
+1702584240000,6.507,6.509,6.502,6.503,837.7
+1702584300000,6.502,6.503,6.488,6.49,4043.1
+1702584360000,6.49,6.498,6.47,6.474,11042.0
+1702584420000,6.475,6.482,6.464,6.481,21037.2
+1702584480000,6.481,6.49,6.477,6.488,8196.6
+1702584540000,6.488,6.488,6.47,6.477,4014.0
+1702584600000,6.478,6.483,6.471,6.472,2042.1
+1702584660000,6.472,6.478,6.466,6.471,5814.3
+1702584720000,6.471,6.476,6.462,6.468,5006.4
+1702584780000,6.468,6.47,6.463,6.465,13020.5
+1702584840000,6.464,6.474,6.464,6.467,4075.1
+1702584900000,6.469,6.478,6.467,6.473,2893.5
+1702584960000,6.472,6.473,6.458,6.458,3172.1
+1702585020000,6.459,6.466,6.436,6.463,15614.0
+1702585080000,6.464,6.468,6.459,6.467,2947.2
+1702585140000,6.468,6.469,6.462,6.468,4747.9
+1702585200000,6.47,6.478,6.47,6.478,2827.7
+1702585260000,6.478,6.478,6.473,6.474,874.4
+1702585320000,6.473,6.482,6.473,6.48,1264.6
+1702585380000,6.48,6.484,6.469,6.47,1097.9
+1702585440000,6.471,6.474,6.468,6.469,1048.6
+1702585500000,6.469,6.47,6.46,6.467,2611.2
+1702585560000,6.469,6.47,6.467,6.468,658.8
+1702585620000,6.468,6.474,6.466,6.47,915.9
+1702585680000,6.471,6.478,6.47,6.478,2211.9
+1702585740000,6.478,6.481,6.466,6.468,5533.9
+1702585800000,6.468,6.476,6.468,6.472,2167.8
+1702585860000,6.472,6.481,6.472,6.476,1549.4
+1702585920000,6.476,6.476,6.462,6.465,3082.6
+1702585980000,6.466,6.476,6.466,6.475,2206.6
+1702586040000,6.476,6.476,6.471,6.474,1083.0
+1702586100000,6.474,6.48,6.47,6.48,1759.3
+1702586160000,6.479,6.479,6.471,6.476,1694.9
+1702586220000,6.474,6.474,6.469,6.47,637.3
+1702586280000,6.471,6.479,6.471,6.477,939.8
+1702586340000,6.478,6.481,6.473,6.475,2967.0
+1702586400000,6.476,6.481,6.475,6.478,559.6
+1702586460000,6.477,6.48,6.477,6.48,306.2
+1702586520000,6.479,6.48,6.473,6.473,750.2
+1702586580000,6.474,6.48,6.469,6.48,945.3
+1702586640000,6.479,6.48,6.475,6.475,517.1
+1702586700000,6.476,6.483,6.476,6.479,1688.3
+1702586760000,6.48,6.486,6.48,6.483,1511.1
+1702586820000,6.483,6.483,6.479,6.481,780.7
+1702586880000,6.48,6.486,6.479,6.483,688.4
+1702586940000,6.484,6.486,6.48,6.486,638.5
+1702587000000,6.486,6.486,6.48,6.48,470.2
+1702587060000,6.482,6.487,6.477,6.477,680.2
+1702587120000,6.477,6.478,6.468,6.469,1241.5
+1702587180000,6.47,6.471,6.462,6.463,2428.4
+1702587240000,6.464,6.472,6.459,6.472,1946.3
+1702587300000,6.473,6.486,6.473,6.486,1333.7
+1702587360000,6.486,6.488,6.479,6.481,2535.8
+1702587420000,6.481,6.484,6.479,6.483,553.7
+1702587480000,6.483,6.485,6.477,6.485,1886.8
+1702587540000,6.485,6.49,6.484,6.487,766.2
+1702587600000,6.488,6.497,6.486,6.495,860.5
+1702587660000,6.496,6.496,6.489,6.495,1371.2
+1702587720000,6.494,6.494,6.478,6.483,2236.1
+1702587780000,6.482,6.491,6.482,6.489,922.7
+1702587840000,6.488,6.491,6.483,6.486,1003.4
+1702587900000,6.487,6.487,6.482,6.485,863.5
+1702587960000,6.486,6.495,6.486,6.491,1152.5
+1702588020000,6.491,6.493,6.488,6.488,629.9
+1702588080000,6.486,6.491,6.482,6.49,3328.2
+1702588140000,6.49,6.495,6.49,6.495,1071.4
+1702588200000,6.493,6.5,6.488,6.5,2599.2
+1702588260000,6.501,6.513,6.501,6.513,3791.5
+1702588320000,6.513,6.522,6.512,6.513,4262.8
+1702588380000,6.513,6.513,6.51,6.511,382.7
+1702588440000,6.51,6.511,6.508,6.51,2362.0
+1702588500000,6.511,6.525,6.511,6.523,2321.0
+1702588560000,6.524,6.529,6.515,6.518,2941.6
+1702588620000,6.517,6.521,6.505,6.518,1959.1
+1702588680000,6.518,6.52,6.513,6.515,1012.7
+1702588740000,6.514,6.515,6.51,6.515,873.1
+1702588800000,6.515,6.52,6.509,6.52,1542.3
+1702588860000,6.52,6.52,6.512,6.519,1454.4
+1702588920000,6.52,6.534,6.518,6.533,13057.2
+1702588980000,6.533,6.54,6.533,6.538,1943.4
+1702589040000,6.538,6.54,6.536,6.539,3464.8
+1702589100000,6.539,6.55,6.538,6.548,3453.8
+1702589160000,6.549,6.55,6.537,6.539,3390.5
+1702589220000,6.539,6.558,6.537,6.554,6673.9
+1702589280000,6.554,6.554,6.543,6.545,3185.2
+1702589340000,6.546,6.58,6.544,6.577,14496.4
+1702589400000,6.575,6.583,6.571,6.583,8210.8
+1702589460000,6.582,6.59,6.58,6.582,4642.6
+1702589520000,6.586,6.599,6.584,6.599,4424.0
+1702589580000,6.598,6.608,6.591,6.6,14773.0
+1702589640000,6.599,6.604,6.597,6.599,2638.4
+1702589700000,6.6,6.614,6.6,6.605,3260.6
+1702589760000,6.606,6.614,6.597,6.606,6839.2
+1702589820000,6.605,6.612,6.599,6.611,3194.1
+1702589880000,6.61,6.613,6.606,6.609,1593.9
+1702589940000,6.608,6.612,6.595,6.609,8521.6
+1702590000000,6.609,6.611,6.603,6.604,784.2
+1702590060000,6.603,6.604,6.599,6.6,1747.0
+1702590120000,6.599,6.608,6.594,6.606,2194.1
+1702590180000,6.606,6.606,6.595,6.596,2329.1
+1702590240000,6.596,6.596,6.582,6.582,3250.7
+1702590300000,6.582,6.605,6.577,6.601,5042.1
+1702590360000,6.6,6.6,6.589,6.594,3623.2
+1702590420000,6.596,6.608,6.594,6.595,4864.4
+1702590480000,6.594,6.6,6.589,6.6,1177.2
+1702590540000,6.601,6.602,6.59,6.593,1563.1
+1702590600000,6.593,6.594,6.568,6.575,4378.1
+1702590660000,6.574,6.578,6.566,6.57,2246.2
+1702590720000,6.57,6.578,6.57,6.573,2042.6
+1702590780000,6.572,6.573,6.562,6.572,2823.0
+1702590840000,6.572,6.572,6.567,6.567,1134.5
+1702590900000,6.567,6.57,6.562,6.562,2524.0
+1702590960000,6.562,6.562,6.547,6.56,6955.3
+1702591020000,6.56,6.576,6.557,6.572,2308.1
+1702591080000,6.573,6.587,6.572,6.58,3917.1
+1702591140000,6.58,6.59,6.577,6.589,5041.9
+1702591200000,6.589,6.615,6.588,6.606,28735.8
+1702591260000,6.607,6.615,6.6,6.613,4174.9
+1702591320000,6.613,6.619,6.611,6.618,4755.7
+1702591380000,6.619,6.633,6.619,6.625,9296.3
+1702591440000,6.624,6.636,6.621,6.625,4936.5
+1702591500000,6.625,6.627,6.616,6.627,7960.6
+1702591560000,6.627,6.636,6.617,6.617,2421.7
+1702591620000,6.616,6.617,6.603,6.606,6852.5
+1702591680000,6.606,6.615,6.604,6.607,4038.8
+1702591740000,6.61,6.612,6.606,6.61,1238.1
+1702591800000,6.61,6.618,6.608,6.61,5583.2
+1702591860000,6.61,6.626,6.607,6.622,1807.5
+1702591920000,6.622,6.631,6.622,6.629,1671.6
+1702591980000,6.628,6.634,6.627,6.631,3830.8
+1702592040000,6.63,6.632,6.625,6.629,1598.6
+1702592100000,6.628,6.636,6.626,6.631,2515.7
+1702592160000,6.629,6.634,6.625,6.627,4808.6
+1702592220000,6.626,6.627,6.588,6.609,34861.7
+1702592280000,6.608,6.614,6.597,6.597,6765.1
+1702592340000,6.597,6.61,6.596,6.603,5365.4
+1702592400000,6.601,6.604,6.599,6.603,2133.8
+1702592460000,6.604,6.608,6.604,6.606,1393.8
+1702592520000,6.606,6.607,6.601,6.606,2045.9
+1702592580000,6.606,6.61,6.606,6.607,1514.8
+1702592640000,6.607,6.61,6.589,6.589,2362.7
+1702592700000,6.588,6.597,6.584,6.597,5230.3
+1702592760000,6.597,6.606,6.591,6.591,3294.6
+1702592820000,6.592,6.595,6.587,6.591,2591.1
+1702592880000,6.589,6.589,6.579,6.583,2393.0
+1702592940000,6.583,6.585,6.572,6.585,3091.6
+1702593000000,6.586,6.597,6.586,6.597,2145.3
+1702593060000,6.595,6.598,6.592,6.596,2574.3
+1702593120000,6.596,6.599,6.592,6.597,1202.9
+1702593180000,6.597,6.604,6.597,6.604,612.7
+1702593240000,6.604,6.616,6.604,6.611,2788.8
+1702593300000,6.611,6.612,6.606,6.608,1591.3
+1702593360000,6.608,6.614,6.606,6.611,1785.1
+1702593420000,6.611,6.613,6.602,6.602,1542.4
+1702593480000,6.601,6.602,6.591,6.591,1187.0
+1702593540000,6.591,6.594,6.578,6.593,7585.7
+1702593600000,6.592,6.592,6.577,6.577,7957.3
+1702593660000,6.578,6.584,6.578,6.584,1922.0
+1702593720000,6.585,6.587,6.566,6.576,8082.7
+1702593780000,6.577,6.588,6.577,6.588,1102.5
+1702593840000,6.588,6.592,6.581,6.581,4041.0
+1702593900000,6.581,6.585,6.58,6.585,1287.5
+1702593960000,6.585,6.589,6.581,6.587,2086.3
+1702594020000,6.587,6.592,6.582,6.592,2174.7
+1702594080000,6.592,6.593,6.591,6.592,329.4
+1702594140000,6.591,6.592,6.582,6.582,2246.4
+1702594200000,6.582,6.584,6.58,6.58,978.8
+1702594260000,6.58,6.581,6.574,6.578,1379.4
+1702594320000,6.578,6.58,6.573,6.58,2817.7
+1702594380000,6.578,6.584,6.576,6.584,1522.0
+1702594440000,6.585,6.593,6.585,6.593,1699.6
+1702594500000,6.594,6.597,6.591,6.594,1236.3
+1702594560000,6.594,6.601,6.594,6.597,2183.9
+1702594620000,6.597,6.597,6.591,6.593,3720.3
+1702594680000,6.593,6.596,6.593,6.595,263.4
+1702594740000,6.594,6.595,6.589,6.595,1262.6
+1702594800000,6.594,6.6,6.593,6.6,1644.7
+1702594860000,6.6,6.607,6.596,6.601,2748.0
+1702594920000,6.601,6.608,6.601,6.605,2957.1
+1702594980000,6.606,6.613,6.602,6.602,2591.2
+1702595040000,6.603,6.607,6.6,6.606,2270.8
+1702595100000,6.606,6.609,6.599,6.599,2127.8
+1702595160000,6.598,6.603,6.588,6.59,1861.0
+1702595220000,6.59,6.602,6.589,6.601,1761.8
+1702595280000,6.599,6.61,6.598,6.61,918.0
+1702595340000,6.609,6.611,6.606,6.606,1196.4
+1702595400000,6.607,6.611,6.605,6.608,1910.9
+1702595460000,6.607,6.615,6.607,6.609,1758.7
+1702595520000,6.609,6.609,6.604,6.604,1340.6
+1702595580000,6.603,6.603,6.59,6.591,3533.4
+1702595640000,6.591,6.592,6.586,6.587,1065.6
+1702595700000,6.587,6.605,6.587,6.605,4303.8
+1702595760000,6.605,6.613,6.604,6.612,1583.4
+1702595820000,6.612,6.613,6.606,6.608,1624.0
+1702595880000,6.609,6.613,6.608,6.61,1810.9
+1702595940000,6.61,6.61,6.6,6.609,3989.2
+1702596000000,6.609,6.615,6.606,6.615,2022.2
+1702596060000,6.616,6.617,6.613,6.614,1050.7
+1702596120000,6.613,6.613,6.598,6.598,3775.1
+1702596180000,6.599,6.605,6.589,6.591,1645.5
+1702596240000,6.591,6.601,6.591,6.601,1352.0
+1702596300000,6.601,6.602,6.594,6.6,1675.7
+1702596360000,6.6,6.638,6.6,6.637,15036.6
+1702596420000,6.637,6.658,6.634,6.655,12875.1
+1702596480000,6.654,6.662,6.643,6.661,22663.8
+1702596540000,6.661,6.666,6.644,6.644,11568.1
+1702596600000,6.644,6.659,6.642,6.651,7109.0
+1702596660000,6.651,6.67,6.65,6.669,9118.4
+1702596720000,6.67,6.693,6.67,6.691,14311.1
+1702596780000,6.692,6.695,6.675,6.684,12091.2
+1702596840000,6.684,6.689,6.654,6.654,8171.1
+1702596900000,6.654,6.688,6.652,6.682,9214.6
+1702596960000,6.683,6.683,6.662,6.672,6014.4
+1702597020000,6.673,6.678,6.664,6.674,3443.8
+1702597080000,6.674,6.682,6.665,6.67,3624.5
+1702597140000,6.67,6.67,6.662,6.662,1452.6
+1702597200000,6.661,6.661,6.653,6.656,3247.5
+1702597260000,6.654,6.654,6.648,6.649,3428.8
+1702597320000,6.65,6.666,6.649,6.66,2758.2
+1702597380000,6.66,6.669,6.657,6.659,1949.5
+1702597440000,6.658,6.672,6.658,6.671,2578.5
+1702597500000,6.67,6.672,6.655,6.666,2629.7
+1702597560000,6.665,6.67,6.66,6.664,1719.8
+1702597620000,6.665,6.665,6.656,6.657,885.1
+1702597680000,6.656,6.662,6.654,6.659,2426.4
+1702597740000,6.66,6.672,6.656,6.667,2487.0
+1702597800000,6.667,6.672,6.665,6.671,2010.7
+1702597860000,6.67,6.67,6.623,6.63,37827.8
+1702597920000,6.63,6.641,6.63,6.632,3193.9
+1702597980000,6.633,6.634,6.624,6.634,4513.3
+1702598040000,6.633,6.636,6.633,6.634,1098.6
+1702598100000,6.635,6.637,6.631,6.631,2132.8
+1702598160000,6.63,6.63,6.605,6.615,14813.5
+1702598220000,6.616,6.629,6.613,6.623,3201.2
+1702598280000,6.623,6.624,6.612,6.612,2792.3
+1702598340000,6.613,6.62,6.607,6.619,5546.2
+1702598400000,6.618,6.633,6.617,6.625,7614.5
+1702598460000,6.625,6.632,6.617,6.617,4167.7
+1702598520000,6.617,6.617,6.597,6.607,4724.2
+1702598580000,6.608,6.62,6.607,6.617,2829.5
+1702598640000,6.619,6.623,6.601,6.602,3003.7
+1702598700000,6.601,6.601,6.591,6.596,3542.5
+1702598760000,6.596,6.61,6.594,6.606,2590.2
+1702598820000,6.607,6.61,6.593,6.593,2492.4
+1702598880000,6.593,6.6,6.586,6.588,4498.1
+1702598940000,6.588,6.59,6.577,6.582,5825.3
+1702599000000,6.582,6.584,6.573,6.574,5285.0
+1702599060000,6.576,6.581,6.569,6.579,2324.1
+1702599120000,6.578,6.584,6.571,6.572,3606.6
+1702599180000,6.573,6.578,6.57,6.574,2120.4
+1702599240000,6.575,6.58,6.573,6.574,2970.2
+1702599300000,6.572,6.576,6.569,6.573,2159.5
+1702599360000,6.572,6.572,6.565,6.57,11542.3
+1702599420000,6.571,6.574,6.565,6.565,1778.3
+1702599480000,6.566,6.571,6.561,6.562,3344.0
+1702599540000,6.563,6.567,6.558,6.565,4629.8
+1702599600000,6.566,6.566,6.561,6.561,2997.1
+1702599660000,6.559,6.559,6.537,6.548,15189.3
+1702599720000,6.548,6.559,6.548,6.559,3207.6
+1702599780000,6.558,6.566,6.554,6.559,5519.0
+1702599840000,6.558,6.562,6.55,6.55,1484.3
+1702599900000,6.549,6.558,6.549,6.558,3531.5
+1702599960000,6.558,6.564,6.558,6.562,2446.0
+1702600020000,6.562,6.567,6.562,6.564,1472.9
+1702600080000,6.563,6.566,6.56,6.563,5088.7
+1702600140000,6.563,6.565,6.562,6.565,1793.9
+1702600200000,6.566,6.571,6.566,6.57,2464.8
+1702600260000,6.57,6.571,6.56,6.564,3082.6
+1702600320000,6.565,6.566,6.549,6.55,4187.0
+1702600380000,6.549,6.55,6.533,6.537,6105.0
+1702600440000,6.536,6.546,6.535,6.541,3344.5
+1702600500000,6.541,6.556,6.535,6.556,5788.4
+1702600560000,6.555,6.564,6.549,6.549,5656.6
+1702600620000,6.548,6.552,6.53,6.533,2308.6
+1702600680000,6.533,6.539,6.526,6.535,4250.5
+1702600740000,6.536,6.544,6.528,6.544,2672.1
+1702600800000,6.545,6.55,6.54,6.546,2381.0
+1702600860000,6.545,6.549,6.539,6.542,1109.8
+1702600920000,6.543,6.545,6.535,6.539,1832.8
+1702600980000,6.537,6.54,6.536,6.538,972.1
+1702601040000,6.537,6.548,6.535,6.546,1221.2
+1702601100000,6.545,6.555,6.54,6.55,3856.2
+1702601160000,6.55,6.552,6.546,6.546,1922.9
+1702601220000,6.544,6.544,6.531,6.533,3425.5
+1702601280000,6.534,6.538,6.53,6.533,1918.7
+1702601340000,6.532,6.534,6.522,6.523,3328.7
+1702601400000,6.524,6.53,6.504,6.519,24004.4
+1702601460000,6.52,6.528,6.52,6.528,5010.4
+1702601520000,6.529,6.529,6.503,6.511,17406.7
+1702601580000,6.511,6.517,6.501,6.503,6155.9
+1702601640000,6.506,6.511,6.504,6.509,3085.6
+1702601700000,6.509,6.512,6.504,6.508,4179.7
+1702601760000,6.512,6.519,6.511,6.517,5868.0
+1702601820000,6.517,6.521,6.517,6.518,1457.5
+1702601880000,6.518,6.52,6.514,6.514,1041.6
+1702601940000,6.513,6.514,6.506,6.514,3812.5
+1702602000000,6.514,6.515,6.504,6.504,1012.2
+1702602060000,6.503,6.509,6.502,6.506,1474.7
+1702602120000,6.505,6.513,6.502,6.513,883.5
+1702602180000,6.513,6.519,6.513,6.519,1652.0
+1702602240000,6.519,6.521,6.515,6.516,1667.6
+1702602300000,6.516,6.517,6.509,6.516,2877.9
+1702602360000,6.516,6.516,6.51,6.514,3132.9
+1702602420000,6.513,6.513,6.486,6.495,20111.0
+1702602480000,6.495,6.495,6.486,6.489,3411.8
+1702602540000,6.489,6.502,6.489,6.502,5379.5
+1702602600000,6.502,6.506,6.492,6.504,4008.4
+1702602660000,6.504,6.504,6.498,6.499,1717.6
+1702602720000,6.499,6.5,6.485,6.489,1780.6
+1702602780000,6.49,6.498,6.487,6.489,2395.5
+1702602840000,6.487,6.49,6.485,6.489,1620.7
+1702602900000,6.489,6.49,6.485,6.49,1481.4
+1702602960000,6.49,6.492,6.488,6.488,848.2
+1702603020000,6.488,6.491,6.483,6.486,5174.9
+1702603080000,6.486,6.489,6.48,6.487,5149.2
+1702603140000,6.485,6.487,6.472,6.476,4079.6
+1702603200000,6.477,6.484,6.475,6.484,1896.8
+1702603260000,6.484,6.489,6.477,6.485,3284.7
+1702603320000,6.486,6.493,6.486,6.493,1174.8
+1702603380000,6.494,6.502,6.494,6.5,4185.2
+1702603440000,6.5,6.509,6.5,6.504,4237.2
+1702603500000,6.503,6.505,6.494,6.494,3101.4
+1702603560000,6.493,6.509,6.493,6.508,2762.9
+1702603620000,6.509,6.51,6.502,6.502,1024.6
+1702603680000,6.502,6.506,6.502,6.503,1630.8
+1702603740000,6.503,6.503,6.5,6.5,804.3
+1702603800000,6.5,6.506,6.5,6.504,2296.0
+1702603860000,6.502,6.502,6.49,6.499,2733.0
+1702603920000,6.497,6.497,6.491,6.492,1708.3
+1702603980000,6.492,6.495,6.488,6.489,962.6
+1702604040000,6.49,6.492,6.488,6.492,982.7
+1702604100000,6.493,6.494,6.476,6.477,2369.7
+1702604160000,6.478,6.483,6.476,6.476,1437.8
+1702604220000,6.476,6.484,6.476,6.484,758.3
+1702604280000,6.483,6.49,6.483,6.486,789.3
+1702604340000,6.486,6.488,6.484,6.484,2089.2
+1702604400000,6.484,6.488,6.484,6.486,522.2
+1702604460000,6.487,6.489,6.485,6.485,482.6
+1702604520000,6.485,6.488,6.477,6.477,1711.1
+1702604580000,6.476,6.476,6.469,6.47,1821.2
+1702604640000,6.47,6.471,6.463,6.471,1856.9
+1702604700000,6.472,6.477,6.464,6.466,2478.5
+1702604760000,6.466,6.473,6.455,6.472,5019.7
+1702604820000,6.472,6.476,6.467,6.469,771.7
+1702604880000,6.468,6.47,6.463,6.463,695.7
+1702604940000,6.463,6.467,6.463,6.467,2299.5
+1702605000000,6.468,6.472,6.468,6.472,1534.3
+1702605060000,6.473,6.476,6.466,6.475,1435.3
+1702605120000,6.474,6.474,6.467,6.468,660.4
+1702605180000,6.47,6.47,6.464,6.465,792.8
+1702605240000,6.465,6.466,6.462,6.462,458.3
+1702605300000,6.463,6.467,6.462,6.464,3273.8
+1702605360000,6.464,6.469,6.462,6.467,6440.5
+1702605420000,6.468,6.478,6.468,6.476,2794.5
+1702605480000,6.478,6.479,6.472,6.476,1665.0
+1702605540000,6.476,6.477,6.473,6.476,753.7
+1702605600000,6.477,6.48,6.474,6.478,2183.8
+1702605660000,6.477,6.485,6.476,6.48,3022.0
+1702605720000,6.481,6.488,6.481,6.488,839.1
+1702605780000,6.489,6.494,6.488,6.489,1493.3
+1702605840000,6.488,6.488,6.479,6.479,2423.5
+1702605900000,6.477,6.488,6.474,6.487,5844.3
+1702605960000,6.488,6.491,6.483,6.486,5496.1
+1702606020000,6.484,6.49,6.484,6.49,3162.6
+1702606080000,6.489,6.489,6.481,6.481,701.9
+1702606140000,6.481,6.486,6.474,6.474,2379.1
+1702606200000,6.474,6.476,6.466,6.467,2464.7
+1702606260000,6.465,6.466,6.454,6.465,3577.1
+1702606320000,6.464,6.47,6.46,6.467,2643.6
+1702606380000,6.469,6.47,6.456,6.462,4122.9
+1702606440000,6.464,6.465,6.449,6.458,10696.5
+1702606500000,6.457,6.464,6.455,6.463,2597.3
+1702606560000,6.464,6.466,6.452,6.458,5454.7
+1702606620000,6.458,6.462,6.457,6.459,1285.8
+1702606680000,6.458,6.458,6.443,6.447,3054.3
+1702606740000,6.448,6.462,6.448,6.462,1726.7
+1702606800000,6.463,6.466,6.461,6.463,1423.9
+1702606860000,6.463,6.464,6.458,6.462,826.4
+1702606920000,6.462,6.464,6.459,6.459,935.5
+1702606980000,6.458,6.458,6.451,6.452,1621.8
+1702607040000,6.452,6.457,6.452,6.456,1928.2
+1702607100000,6.454,6.46,6.45,6.46,2686.4
+1702607160000,6.462,6.465,6.456,6.457,646.8
+1702607220000,6.457,6.46,6.443,6.444,10196.1
+1702607280000,6.445,6.449,6.445,6.449,1206.1
+1702607340000,6.448,6.449,6.448,6.449,752.9
+1702607400000,6.449,6.451,6.446,6.448,1392.1
+1702607460000,6.449,6.462,6.449,6.462,1843.6
+1702607520000,6.462,6.462,6.455,6.455,389.5
+1702607580000,6.454,6.46,6.454,6.458,294.3
+1702607640000,6.457,6.46,6.456,6.46,325.6
+1702607700000,6.459,6.472,6.459,6.472,5526.0
+1702607760000,6.473,6.479,6.472,6.479,1472.6
+1702607820000,6.48,6.483,6.48,6.481,620.5
+1702607880000,6.48,6.482,6.476,6.476,1628.7
+1702607940000,6.475,6.475,6.47,6.471,621.0
+1702608000000,6.471,6.477,6.471,6.475,887.6
+1702608060000,6.476,6.476,6.461,6.461,795.8
+1702608120000,6.462,6.476,6.462,6.475,796.2
+1702608180000,6.474,6.476,6.468,6.475,411.8
+1702608240000,6.475,6.479,6.475,6.479,782.0
+1702608300000,6.477,6.485,6.476,6.482,1452.0
+1702608360000,6.483,6.485,6.482,6.483,763.7
+1702608420000,6.483,6.486,6.474,6.475,1843.2
+1702608480000,6.475,6.481,6.474,6.475,1862.9
+1702608540000,6.475,6.478,6.473,6.476,1105.4
+1702608600000,6.476,6.481,6.473,6.481,1145.8
+1702608660000,6.481,6.481,6.476,6.479,635.0
+1702608720000,6.479,6.482,6.471,6.474,1082.5
+1702608780000,6.474,6.475,6.473,6.474,148.2
+1702608840000,6.474,6.476,6.474,6.475,244.1
+1702608900000,6.473,6.475,6.47,6.47,2041.0
+1702608960000,6.471,6.475,6.471,6.473,239.8
+1702609020000,6.474,6.478,6.474,6.476,638.6
+1702609080000,6.477,6.477,6.472,6.472,966.3
+1702609140000,6.471,6.471,6.468,6.469,474.7
+1702609200000,6.471,6.475,6.469,6.474,1477.4
+1702609260000,6.474,6.476,6.47,6.476,584.8
+1702609320000,6.478,6.478,6.473,6.473,538.6
+1702609380000,6.474,6.48,6.474,6.479,677.1
+1702609440000,6.479,6.489,6.479,6.488,1491.9
+1702609500000,6.489,6.491,6.489,6.491,285.5
+1702609560000,6.492,6.493,6.49,6.493,908.4
+1702609620000,6.492,6.492,6.481,6.485,2583.6
+1702609680000,6.484,6.485,6.48,6.48,916.3
+1702609740000,6.48,6.482,6.476,6.478,975.6
+1702609800000,6.478,6.484,6.477,6.484,1365.0
+1702609860000,6.484,6.485,6.481,6.483,674.8
+1702609920000,6.483,6.484,6.482,6.483,99.6
+1702609980000,6.483,6.483,6.474,6.474,1079.7
+1702610040000,6.475,6.488,6.475,6.486,4430.9
+1702610100000,6.485,6.491,6.484,6.49,812.9
+1702610160000,6.49,6.491,6.457,6.479,24736.8
+1702610220000,6.478,6.481,6.475,6.476,1701.8
+1702610280000,6.477,6.49,6.476,6.49,2220.4
+1702610340000,6.491,6.508,6.491,6.508,2445.9
+1702610400000,6.508,6.512,6.508,6.512,1794.7
+1702610460000,6.511,6.512,6.497,6.497,2944.6
+1702610520000,6.496,6.514,6.495,6.506,10834.2
+1702610580000,6.506,6.507,6.497,6.501,2101.8
+1702610640000,6.498,6.512,6.498,6.511,2606.4
+1702610700000,6.511,6.515,6.506,6.512,2771.4
+1702610760000,6.511,6.517,6.5,6.517,4031.8
+1702610820000,6.518,6.52,6.513,6.52,1509.1
+1702610880000,6.519,6.519,6.511,6.514,1143.9
+1702610940000,6.514,6.523,6.512,6.52,1634.2
+1702611000000,6.52,6.523,6.51,6.51,5981.4
+1702611060000,6.509,6.514,6.506,6.51,1306.8
+1702611120000,6.51,6.514,6.507,6.511,1453.5
+1702611180000,6.51,6.516,6.508,6.512,2220.5
+1702611240000,6.511,6.511,6.499,6.502,594.5
+1702611300000,6.503,6.506,6.499,6.502,678.8
+1702611360000,6.5,6.506,6.497,6.498,596.6
+1702611420000,6.498,6.5,6.491,6.491,1601.4
+1702611480000,6.49,6.497,6.486,6.496,1011.7
+1702611540000,6.496,6.498,6.488,6.498,2574.9
+1702611600000,6.499,6.502,6.489,6.492,1326.1
+1702611660000,6.492,6.497,6.489,6.496,584.4
+1702611720000,6.495,6.495,6.493,6.495,224.7
+1702611780000,6.495,6.497,6.491,6.497,674.0
+1702611840000,6.498,6.498,6.494,6.497,1267.7
+1702611900000,6.496,6.496,6.49,6.491,1142.4
+1702611960000,6.491,6.495,6.488,6.488,583.6
+1702612020000,6.488,6.489,6.482,6.489,1350.0
+1702612080000,6.49,6.491,6.487,6.487,354.2
+1702612140000,6.487,6.488,6.483,6.487,1265.6
+1702612200000,6.488,6.488,6.481,6.486,928.6
+1702612260000,6.487,6.496,6.487,6.493,831.8
+1702612320000,6.493,6.493,6.484,6.491,4981.3
+1702612380000,6.49,6.492,6.488,6.49,326.6
+1702612440000,6.488,6.488,6.479,6.479,1484.6
+1702612500000,6.479,6.482,6.476,6.478,3674.0
+1702612560000,6.478,6.479,6.472,6.479,3159.1
+1702612620000,6.479,6.485,6.479,6.48,839.9
+1702612680000,6.481,6.482,6.477,6.481,1375.2
+1702612740000,6.48,6.485,6.479,6.485,1761.2
+1702612800000,6.485,6.491,6.482,6.49,1270.4
+1702612860000,6.49,6.493,6.485,6.487,774.2
+1702612920000,6.487,6.49,6.487,6.49,641.2
+1702612980000,6.49,6.495,6.49,6.494,850.0
+1702613040000,6.493,6.496,6.479,6.479,745.3
+1702613100000,6.478,6.478,6.462,6.462,3236.3
+1702613160000,6.461,6.465,6.457,6.465,1772.9
+1702613220000,6.465,6.476,6.465,6.476,2365.0
+1702613280000,6.476,6.479,6.473,6.476,1613.1
+1702613340000,6.475,6.475,6.471,6.471,251.2
+1702613400000,6.472,6.475,6.466,6.469,509.8
+1702613460000,6.47,6.476,6.468,6.473,2793.9
+1702613520000,6.475,6.475,6.47,6.471,452.7
+1702613580000,6.471,6.471,6.465,6.465,2271.8
+1702613640000,6.466,6.468,6.466,6.468,319.8
+1702613700000,6.467,6.467,6.457,6.461,2130.2
+1702613760000,6.462,6.464,6.458,6.46,1163.1
+1702613820000,6.46,6.46,6.452,6.459,1199.3
+1702613880000,6.459,6.461,6.458,6.461,1196.4
+1702613940000,6.461,6.461,6.457,6.459,2077.4
+1702614000000,6.459,6.46,6.453,6.457,1693.2
+1702614060000,6.457,6.472,6.456,6.472,2822.0
+1702614120000,6.472,6.472,6.468,6.471,310.1
+1702614180000,6.473,6.476,6.469,6.47,1267.4
+1702614240000,6.469,6.469,6.455,6.455,2484.0
+1702614300000,6.455,6.461,6.455,6.461,567.6
+1702614360000,6.461,6.461,6.456,6.457,949.7
+1702614420000,6.456,6.456,6.444,6.446,2402.9
+1702614480000,6.444,6.449,6.441,6.449,1866.4
+1702614540000,6.448,6.45,6.447,6.449,553.4
+1702614600000,6.45,6.453,6.448,6.452,1361.8
+1702614660000,6.453,6.455,6.452,6.455,176.9
+1702614720000,6.456,6.457,6.446,6.446,1944.7
+1702614780000,6.446,6.451,6.441,6.451,3856.8
+1702614840000,6.452,6.453,6.447,6.45,893.2
+1702614900000,6.451,6.452,6.444,6.445,723.4
+1702614960000,6.444,6.447,6.44,6.444,2517.8
+1702615020000,6.443,6.443,6.436,6.438,880.4
+1702615080000,6.439,6.44,6.435,6.436,767.6
+1702615140000,6.437,6.439,6.433,6.436,1581.3
+1702615200000,6.435,6.435,6.424,6.428,6562.2
+1702615260000,6.429,6.43,6.414,6.415,4973.1
+1702615320000,6.416,6.426,6.416,6.425,2028.4
+1702615380000,6.426,6.429,6.425,6.428,1034.4
+1702615440000,6.427,6.429,6.423,6.428,1475.3
+1702615500000,6.429,6.439,6.429,6.438,1182.7
+1702615560000,6.439,6.442,6.428,6.428,4967.1
+1702615620000,6.427,6.429,6.42,6.42,1909.3
+1702615680000,6.421,6.426,6.412,6.412,2472.9
+1702615740000,6.412,6.419,6.412,6.412,1196.1
+1702615800000,6.413,6.421,6.413,6.421,1550.3
+1702615860000,6.422,6.431,6.42,6.431,1221.5
+1702615920000,6.432,6.435,6.431,6.432,750.1
+1702615980000,6.431,6.431,6.426,6.426,1184.9
+1702616040000,6.425,6.434,6.424,6.43,1102.6
+1702616100000,6.431,6.431,6.423,6.423,1225.2
+1702616160000,6.423,6.423,6.416,6.419,2205.4
+1702616220000,6.419,6.421,6.414,6.415,2642.6
+1702616280000,6.416,6.423,6.413,6.42,2840.0
+1702616340000,6.419,6.419,6.414,6.419,610.5
+1702616400000,6.419,6.424,6.418,6.42,1746.7
+1702616460000,6.418,6.419,6.411,6.419,1055.8
+1702616520000,6.419,6.428,6.417,6.428,749.1
+1702616580000,6.429,6.437,6.429,6.434,2782.2
+1702616640000,6.434,6.438,6.43,6.437,1022.0
+1702616700000,6.437,6.444,6.437,6.444,2446.8
+1702616760000,6.442,6.444,6.44,6.44,1077.5
+1702616820000,6.441,6.445,6.437,6.439,2200.8
+1702616880000,6.439,6.441,6.434,6.441,2962.5
+1702616940000,6.44,6.443,6.435,6.438,1850.7
+1702617000000,6.439,6.45,6.437,6.449,2903.0
+1702617060000,6.448,6.449,6.441,6.445,1404.0
+1702617120000,6.445,6.449,6.445,6.446,896.5
+1702617180000,6.447,6.463,6.447,6.462,8884.8
+1702617240000,6.461,6.461,6.455,6.456,4419.9
+1702617300000,6.456,6.46,6.455,6.459,1317.5
+1702617360000,6.46,6.467,6.46,6.462,1879.2
+1702617420000,6.462,6.464,6.447,6.45,2244.3
+1702617480000,6.45,6.46,6.448,6.455,1538.2
+1702617540000,6.454,6.458,6.453,6.455,630.1
+1702617600000,6.455,6.455,6.449,6.449,355.5
+1702617660000,6.45,6.454,6.444,6.445,2072.6
+1702617720000,6.445,6.446,6.439,6.443,1710.7
+1702617780000,6.443,6.448,6.44,6.446,722.4
+1702617840000,6.446,6.451,6.445,6.449,1200.2
+1702617900000,6.448,6.45,6.437,6.437,2282.4
+1702617960000,6.436,6.436,6.422,6.425,3806.5
+1702618020000,6.426,6.437,6.426,6.426,1385.8
+1702618080000,6.426,6.432,6.426,6.429,2448.3
+1702618140000,6.431,6.436,6.429,6.432,2658.3
+1702618200000,6.431,6.431,6.423,6.426,2967.6
+1702618260000,6.426,6.426,6.416,6.416,2270.6
+1702618320000,6.415,6.416,6.393,6.397,17356.5
+1702618380000,6.398,6.407,6.36,6.372,44315.1
+1702618440000,6.372,6.39,6.372,6.388,10558.0
+1702618500000,6.389,6.394,6.387,6.392,2745.7
+1702618560000,6.393,6.394,6.392,6.393,1719.9
+1702618620000,6.394,6.394,6.384,6.388,1621.5
+1702618680000,6.388,6.388,6.375,6.386,2883.6
+1702618740000,6.387,6.388,6.384,6.384,1738.4
+1702618800000,6.385,6.385,6.379,6.38,2142.1
+1702618860000,6.38,6.389,6.376,6.389,2803.6
+1702618920000,6.39,6.393,6.389,6.39,3832.8
+1702618980000,6.389,6.394,6.386,6.387,2963.7
+1702619040000,6.386,6.389,6.386,6.387,927.5
+1702619100000,6.386,6.388,6.381,6.388,1899.5
+1702619160000,6.388,6.391,6.385,6.391,2708.4
+1702619220000,6.391,6.392,6.381,6.383,1336.6
+1702619280000,6.383,6.383,6.365,6.367,3433.3
+1702619340000,6.367,6.377,6.367,6.375,2082.9
+1702619400000,6.375,6.377,6.368,6.372,3254.9
+1702619460000,6.372,6.373,6.356,6.362,3891.4
+1702619520000,6.363,6.369,6.354,6.369,3476.3
+1702619580000,6.369,6.375,6.362,6.362,2395.9
+1702619640000,6.36,6.363,6.359,6.363,1168.1
+1702619700000,6.363,6.363,6.355,6.36,2140.5
+1702619760000,6.36,6.361,6.341,6.351,8280.3
+1702619820000,6.351,6.351,6.335,6.342,4119.2
+1702619880000,6.342,6.343,6.336,6.338,2231.7
+1702619940000,6.339,6.341,6.329,6.336,4761.3
+1702620000000,6.336,6.339,6.335,6.339,1661.2
+1702620060000,6.339,6.341,6.328,6.333,2275.8
+1702620120000,6.332,6.335,6.33,6.331,2497.3
+1702620180000,6.333,6.341,6.331,6.337,11207.0
+1702620240000,6.338,6.352,6.338,6.347,3163.3
+1702620300000,6.346,6.358,6.343,6.358,5139.3
+1702620360000,6.359,6.36,6.355,6.359,2288.0
+1702620420000,6.358,6.358,6.356,6.357,1028.2
+1702620480000,6.355,6.355,6.344,6.345,1859.0
+1702620540000,6.346,6.353,6.346,6.352,1721.9
+1702620600000,6.352,6.354,6.35,6.35,681.5
+1702620660000,6.349,6.352,6.347,6.35,730.5
+1702620720000,6.35,6.351,6.347,6.349,537.7
+1702620780000,6.349,6.351,6.34,6.344,3357.8
+1702620840000,6.344,6.346,6.343,6.343,1011.0
+1702620900000,6.344,6.354,6.344,6.354,1733.6
+1702620960000,6.354,6.362,6.354,6.361,1578.7
+1702621020000,6.361,6.367,6.361,6.365,1809.8
+1702621080000,6.365,6.368,6.364,6.365,1076.6
+1702621140000,6.364,6.364,6.353,6.357,1997.4
+1702621200000,6.357,6.36,6.353,6.36,1739.8
+1702621260000,6.36,6.364,6.359,6.363,879.9
+1702621320000,6.362,6.364,6.359,6.359,1201.4
+1702621380000,6.36,6.362,6.356,6.358,2775.3
+1702621440000,6.359,6.363,6.359,6.363,791.4
+1702621500000,6.363,6.371,6.362,6.368,2914.0
+1702621560000,6.368,6.373,6.367,6.372,729.5
+1702621620000,6.373,6.375,6.371,6.375,907.0
+1702621680000,6.375,6.376,6.367,6.368,3380.3
+1702621740000,6.369,6.373,6.367,6.373,546.7
+1702621800000,6.373,6.375,6.372,6.374,1208.8
+1702621860000,6.374,6.375,6.368,6.371,932.8
+1702621920000,6.372,6.378,6.372,6.377,669.7
+1702621980000,6.378,6.38,6.376,6.376,1095.0
+1702622040000,6.376,6.378,6.375,6.376,651.2
+1702622100000,6.376,6.376,6.369,6.376,2190.1
+1702622160000,6.375,6.379,6.375,6.378,751.0
+1702622220000,6.378,6.379,6.377,6.377,335.4
+1702622280000,6.377,6.378,6.377,6.377,101.7
+1702622340000,6.377,6.379,6.377,6.379,872.6
+1702622400000,6.378,6.38,6.376,6.379,881.7
+1702622460000,6.379,6.379,6.375,6.376,2564.8
+1702622520000,6.374,6.374,6.363,6.369,2016.4
+1702622580000,6.369,6.371,6.365,6.366,614.3
+1702622640000,6.366,6.368,6.36,6.362,1224.0
+1702622700000,6.363,6.364,6.36,6.363,1498.2
+1702622760000,6.361,6.366,6.361,6.361,1248.0
+1702622820000,6.362,6.364,6.36,6.362,758.7
+1702622880000,6.363,6.367,6.362,6.366,1133.8
+1702622940000,6.366,6.371,6.366,6.369,572.2
+1702623000000,6.368,6.368,6.362,6.365,594.5
+1702623060000,6.364,6.364,6.346,6.346,2421.4
+1702623120000,6.346,6.346,6.342,6.343,2136.3
+1702623180000,6.343,6.344,6.339,6.343,1859.2
+1702623240000,6.343,6.35,6.343,6.35,1351.0
+1702623300000,6.351,6.355,6.35,6.354,891.9
+1702623360000,6.355,6.359,6.348,6.359,3224.2
+1702623420000,6.357,6.357,6.347,6.348,1174.3
+1702623480000,6.348,6.348,6.33,6.33,3569.7
+1702623540000,6.331,6.339,6.33,6.339,2827.4
+1702623600000,6.338,6.343,6.335,6.34,1859.3
+1702623660000,6.341,6.342,6.334,6.338,757.1
+1702623720000,6.337,6.338,6.335,6.338,781.1
+1702623780000,6.339,6.346,6.339,6.346,434.0
+1702623840000,6.346,6.353,6.346,6.353,1053.7
+1702623900000,6.353,6.355,6.347,6.352,3315.4
+1702623960000,6.352,6.352,6.335,6.34,4006.6
+1702624020000,6.341,6.343,6.334,6.337,2285.1
+1702624080000,6.337,6.342,6.336,6.342,2078.2
+1702624140000,6.343,6.346,6.343,6.343,1382.7
+1702624200000,6.343,6.352,6.343,6.352,2458.8
+1702624260000,6.352,6.352,6.346,6.347,418.0
+1702624320000,6.347,6.353,6.347,6.35,1119.8
+1702624380000,6.351,6.354,6.348,6.35,1043.1
+1702624440000,6.349,6.35,6.346,6.347,1328.3
+1702624500000,6.347,6.349,6.344,6.345,887.5
+1702624560000,6.346,6.348,6.338,6.339,2461.1
+1702624620000,6.34,6.347,6.337,6.344,2335.3
+1702624680000,6.344,6.348,6.342,6.347,2255.6
+1702624740000,6.346,6.347,6.344,6.344,836.6
+1702624800000,6.344,6.346,6.341,6.344,1363.9
+1702624860000,6.344,6.344,6.338,6.342,1158.2
+1702624920000,6.343,6.346,6.342,6.344,1557.0
+1702624980000,6.345,6.345,6.342,6.344,407.8
+1702625040000,6.343,6.352,6.343,6.351,1189.4
+1702625100000,6.351,6.362,6.348,6.361,5229.5
+1702625160000,6.362,6.364,6.354,6.357,2385.5
+1702625220000,6.358,6.359,6.352,6.354,1174.4
+1702625280000,6.355,6.356,6.341,6.341,2797.7
+1702625340000,6.341,6.341,6.334,6.338,3885.5
+1702625400000,6.339,6.344,6.336,6.34,2807.9
+1702625460000,6.34,6.343,6.335,6.335,1576.9
+1702625520000,6.335,6.344,6.335,6.34,2186.0
+1702625580000,6.341,6.341,6.34,6.34,1625.9
+1702625640000,6.339,6.341,6.337,6.341,1399.9
+1702625700000,6.34,6.34,6.333,6.333,1232.8
+1702625760000,6.333,6.336,6.332,6.334,1004.4
+1702625820000,6.333,6.334,6.321,6.321,5911.2
+1702625880000,6.321,6.325,6.311,6.325,7596.5
+1702625940000,6.326,6.328,6.317,6.321,1285.4
+1702626000000,6.321,6.331,6.318,6.33,2224.3
+1702626060000,6.331,6.332,6.32,6.321,3702.2
+1702626120000,6.32,6.323,6.32,6.322,1073.0
+1702626180000,6.323,6.325,6.318,6.324,2260.5
+1702626240000,6.325,6.325,6.322,6.323,838.2
+1702626300000,6.325,6.327,6.324,6.327,864.2
+1702626360000,6.326,6.326,6.322,6.326,1137.3
+1702626420000,6.324,6.324,6.313,6.317,5222.0
+1702626480000,6.316,6.316,6.29,6.298,10646.4
+1702626540000,6.298,6.3,6.292,6.298,3019.8
+1702626600000,6.299,6.306,6.299,6.306,1829.2
+1702626660000,6.305,6.313,6.304,6.31,2424.8
+1702626720000,6.31,6.315,6.307,6.314,2197.2
+1702626780000,6.314,6.314,6.309,6.309,991.5
+1702626840000,6.309,6.312,6.307,6.307,2309.8
+1702626900000,6.309,6.311,6.305,6.306,2224.6
+1702626960000,6.306,6.308,6.293,6.303,6354.6
+1702627020000,6.302,6.307,6.299,6.305,1993.6
+1702627080000,6.304,6.307,6.301,6.303,2033.6
+1702627140000,6.303,6.312,6.302,6.312,3754.9
+1702627200000,6.313,6.314,6.306,6.314,2493.6
+1702627260000,6.314,6.318,6.314,6.318,1554.9
+1702627320000,6.319,6.327,6.319,6.324,2462.1
+1702627380000,6.323,6.324,6.311,6.311,3549.8
+1702627440000,6.31,6.311,6.296,6.298,4497.8
+1702627500000,6.299,6.3,6.287,6.289,5925.9
+1702627560000,6.289,6.289,6.281,6.282,5093.8
+1702627620000,6.282,6.282,6.262,6.268,15667.8
+1702627680000,6.27,6.28,6.268,6.28,6410.6
+1702627740000,6.28,6.281,6.276,6.278,4919.6
+1702627800000,6.278,6.286,6.271,6.273,10891.1
+1702627860000,6.273,6.278,6.271,6.275,7955.4
+1702627920000,6.275,6.284,6.271,6.282,3502.4
+1702627980000,6.281,6.281,6.276,6.277,742.0
+1702628040000,6.277,6.281,6.276,6.276,2204.3
+1702628100000,6.277,6.279,6.274,6.274,2233.3
+1702628160000,6.276,6.28,6.274,6.28,1318.0
+1702628220000,6.28,6.283,6.278,6.283,1190.3
+1702628280000,6.283,6.286,6.277,6.28,4644.5
+1702628340000,6.279,6.283,6.262,6.263,16937.9
+1702628400000,6.262,6.268,6.257,6.261,5359.2
+1702628460000,6.261,6.268,6.261,6.265,2752.1
+1702628520000,6.265,6.269,6.261,6.263,3610.4
+1702628580000,6.264,6.28,6.264,6.28,7807.2
+1702628640000,6.28,6.283,6.272,6.281,3535.4
+1702628700000,6.281,6.285,6.273,6.284,3831.5
+1702628760000,6.283,6.287,6.277,6.277,6668.4
+1702628820000,6.277,6.277,6.26,6.271,7639.1
+1702628880000,6.272,6.279,6.27,6.27,1319.9
+1702628940000,6.27,6.278,6.265,6.273,2804.1
+1702629000000,6.271,6.278,6.263,6.274,4533.0
+1702629060000,6.273,6.281,6.269,6.278,4078.0
+1702629120000,6.279,6.281,6.274,6.278,1466.6
+1702629180000,6.276,6.278,6.264,6.264,3354.5
+1702629240000,6.263,6.264,6.259,6.262,4573.3
+1702629300000,6.263,6.274,6.263,6.267,2820.5
+1702629360000,6.268,6.27,6.257,6.258,1483.4
+1702629420000,6.258,6.266,6.258,6.264,2316.1
+1702629480000,6.266,6.274,6.265,6.274,3358.0
+1702629540000,6.274,6.279,6.271,6.279,1807.5
+1702629600000,6.279,6.282,6.276,6.279,1504.6
+1702629660000,6.278,6.28,6.276,6.28,1555.8
+1702629720000,6.28,6.281,6.273,6.273,901.9
+1702629780000,6.274,6.287,6.274,6.286,2218.4
+1702629840000,6.286,6.289,6.28,6.287,2303.0
+1702629900000,6.288,6.288,6.284,6.285,1362.0
+1702629960000,6.285,6.291,6.285,6.289,1327.3
+1702630020000,6.289,6.297,6.286,6.295,3096.6
+1702630080000,6.295,6.301,6.294,6.3,2224.5
+1702630140000,6.299,6.302,6.294,6.299,3339.0
+1702630200000,6.299,6.301,6.295,6.295,2150.7
+1702630260000,6.294,6.296,6.289,6.296,1382.2
+1702630320000,6.297,6.297,6.289,6.292,1182.8
+1702630380000,6.291,6.296,6.288,6.294,1275.2
+1702630440000,6.296,6.3,6.296,6.3,937.7
+1702630500000,6.3,6.312,6.299,6.306,5277.6
+1702630560000,6.306,6.307,6.302,6.302,2021.7
+1702630620000,6.302,6.312,6.302,6.31,2235.7
+1702630680000,6.31,6.314,6.309,6.311,1635.2
+1702630740000,6.31,6.316,6.31,6.314,4583.0
+1702630800000,6.314,6.318,6.311,6.311,6093.9
+1702630860000,6.311,6.312,6.306,6.31,8843.8
+1702630920000,6.311,6.316,6.309,6.312,3776.8
+1702630980000,6.313,6.328,6.311,6.321,2714.4
+1702631040000,6.32,6.323,6.316,6.317,2038.2
+1702631100000,6.316,6.323,6.316,6.323,3513.2
+1702631160000,6.323,6.327,6.322,6.322,1308.6
+1702631220000,6.322,6.329,6.322,6.325,3210.2
+1702631280000,6.325,6.329,6.324,6.328,3268.7
+1702631340000,6.328,6.334,6.327,6.333,4793.2
+1702631400000,6.334,6.343,6.33,6.342,3571.6
+1702631460000,6.343,6.348,6.341,6.346,2746.8
+1702631520000,6.345,6.349,6.345,6.348,2016.4
+1702631580000,6.348,6.35,6.346,6.349,1771.4
+1702631640000,6.349,6.352,6.344,6.348,4246.0
+1702631700000,6.347,6.348,6.333,6.341,3463.4
+1702631760000,6.342,6.35,6.34,6.343,7625.7
+1702631820000,6.344,6.348,6.34,6.344,4791.2
+1702631880000,6.347,6.35,6.345,6.347,1633.2
+1702631940000,6.347,6.356,6.347,6.351,5123.4
+1702632000000,6.353,6.354,6.346,6.346,2390.6
+1702632060000,6.346,6.355,6.345,6.352,5389.6
+1702632120000,6.353,6.355,6.349,6.349,2034.1
+1702632180000,6.348,6.35,6.346,6.35,1247.6
+1702632240000,6.349,6.352,6.346,6.351,3070.1
+1702632300000,6.351,6.356,6.348,6.349,5655.5
+1702632360000,6.347,6.356,6.345,6.345,11405.8
+1702632420000,6.345,6.355,6.345,6.354,1607.5
+1702632480000,6.355,6.355,6.352,6.354,1291.5
+1702632540000,6.354,6.354,6.348,6.349,1803.7
+1702632600000,6.348,6.35,6.343,6.345,2773.9
+1702632660000,6.345,6.348,6.337,6.339,3137.6
+1702632720000,6.338,6.358,6.338,6.354,9124.8
+1702632780000,6.353,6.358,6.35,6.356,1330.8
+1702632840000,6.355,6.361,6.353,6.357,2493.2
+1702632900000,6.358,6.359,6.35,6.358,1541.0
+1702632960000,6.357,6.358,6.352,6.353,1677.3
+1702633020000,6.353,6.353,6.347,6.347,644.8
+1702633080000,6.347,6.367,6.344,6.358,18041.5
+1702633140000,6.357,6.362,6.354,6.36,2217.6
+1702633200000,6.359,6.368,6.358,6.368,7671.2
+1702633260000,6.368,6.375,6.366,6.372,4187.7
+1702633320000,6.372,6.377,6.368,6.369,6040.1
+1702633380000,6.37,6.37,6.361,6.364,2811.8
+1702633440000,6.364,6.365,6.362,6.363,856.1
+1702633500000,6.362,6.362,6.354,6.355,2566.2
+1702633560000,6.355,6.369,6.355,6.364,2472.5
+1702633620000,6.365,6.367,6.361,6.363,840.2
+1702633680000,6.362,6.365,6.36,6.362,747.2
+1702633740000,6.361,6.361,6.356,6.359,1026.2
+1702633800000,6.358,6.358,6.348,6.349,1384.4
+1702633860000,6.349,6.349,6.329,6.331,9560.8
+1702633920000,6.331,6.344,6.33,6.344,3406.9
+1702633980000,6.344,6.347,6.341,6.346,2502.2
+1702634040000,6.345,6.345,6.34,6.341,1229.9
+1702634100000,6.341,6.342,6.33,6.331,1496.5
+1702634160000,6.331,6.337,6.326,6.331,5154.3
+1702634220000,6.331,6.333,6.325,6.326,1782.3
+1702634280000,6.325,6.329,6.325,6.327,1975.5
+1702634340000,6.326,6.332,6.325,6.331,3059.1
+1702634400000,6.33,6.332,6.325,6.332,1627.5
+1702634460000,6.332,6.338,6.314,6.314,10888.2
+1702634520000,6.313,6.318,6.308,6.311,6537.6
+1702634580000,6.31,6.311,6.306,6.31,3414.6
+1702634640000,6.31,6.31,6.301,6.302,5581.0
+1702634700000,6.301,6.308,6.301,6.308,1684.4
+1702634760000,6.309,6.317,6.309,6.316,2696.9
+1702634820000,6.316,6.332,6.315,6.33,4206.1
+1702634880000,6.33,6.333,6.324,6.332,5857.6
+1702634940000,6.332,6.342,6.332,6.341,2967.8
+1702635000000,6.34,6.341,6.333,6.334,4155.3
+1702635060000,6.333,6.333,6.325,6.332,2622.9
+1702635120000,6.332,6.332,6.317,6.324,6160.6
+1702635180000,6.323,6.328,6.321,6.325,3196.3
+1702635240000,6.325,6.328,6.32,6.327,2142.3
+1702635300000,6.328,6.347,6.326,6.347,4495.4
+1702635360000,6.347,6.364,6.346,6.363,8608.7
+1702635420000,6.362,6.366,6.351,6.357,9640.0
+1702635480000,6.356,6.37,6.355,6.366,4126.7
+1702635540000,6.367,6.367,6.361,6.363,3336.0
+1702635600000,6.362,6.369,6.361,6.365,2350.3
+1702635660000,6.365,6.37,6.365,6.37,2201.7
+1702635720000,6.371,6.372,6.363,6.37,7338.2
+1702635780000,6.371,6.374,6.366,6.367,2359.5
+1702635840000,6.367,6.367,6.357,6.36,4652.6
+1702635900000,6.364,6.366,6.359,6.363,2650.9
+1702635960000,6.363,6.378,6.359,6.376,13963.5
+1702636020000,6.375,6.379,6.374,6.376,2731.9
+1702636080000,6.376,6.38,6.374,6.379,2129.6
+1702636140000,6.378,6.385,6.378,6.384,4503.1
+1702636200000,6.384,6.385,6.379,6.38,1808.0
+1702636260000,6.381,6.384,6.38,6.38,836.9
+1702636320000,6.379,6.381,6.376,6.38,1179.9
+1702636380000,6.38,6.385,6.38,6.382,714.9
+1702636440000,6.382,6.383,6.38,6.383,379.6
+1702636500000,6.382,6.387,6.379,6.379,1416.0
+1702636560000,6.378,6.38,6.37,6.37,3856.3
+1702636620000,6.37,6.378,6.37,6.373,4370.1
+1702636680000,6.374,6.374,6.362,6.368,8230.6
+1702636740000,6.37,6.385,6.363,6.385,2099.7
+1702636800000,6.384,6.385,6.366,6.38,10526.8
+1702636860000,6.381,6.386,6.378,6.378,1135.4
+1702636920000,6.378,6.382,6.378,6.38,358.2
+1702636980000,6.38,6.383,6.38,6.382,1213.6
+1702637040000,6.383,6.388,6.383,6.386,1088.3
+1702637100000,6.387,6.39,6.375,6.377,2239.3
+1702637160000,6.376,6.376,6.37,6.373,872.1
+1702637220000,6.374,6.377,6.373,6.377,592.4
+1702637280000,6.378,6.38,6.37,6.374,1822.6
+1702637340000,6.379,6.385,6.378,6.385,831.5
+1702637400000,6.384,6.387,6.381,6.384,888.3
+1702637460000,6.382,6.387,6.38,6.385,1183.2
+1702637520000,6.386,6.388,6.379,6.385,1593.7
+1702637580000,6.385,6.386,6.38,6.381,616.7
+1702637640000,6.381,6.385,6.38,6.382,1025.7
+1702637700000,6.383,6.386,6.381,6.384,893.0
+1702637760000,6.383,6.383,6.375,6.375,3061.1
+1702637820000,6.375,6.377,6.375,6.376,438.6
+1702637880000,6.376,6.377,6.368,6.371,1158.2
+1702637940000,6.37,6.374,6.367,6.372,4982.5
+1702638000000,6.371,6.382,6.37,6.38,6233.8
+1702638060000,6.38,6.381,6.376,6.381,727.8
+1702638120000,6.381,6.381,6.366,6.366,1721.7
+1702638180000,6.365,6.365,6.355,6.357,3928.0
+1702638240000,6.357,6.36,6.353,6.353,2477.6
+1702638300000,6.353,6.355,6.343,6.346,3266.8
+1702638360000,6.346,6.35,6.34,6.348,3868.1
+1702638420000,6.348,6.36,6.348,6.358,3170.3
+1702638480000,6.358,6.361,6.357,6.361,1580.0
+1702638540000,6.36,6.361,6.356,6.36,706.8
+1702638600000,6.358,6.364,6.356,6.362,1841.8
+1702638660000,6.362,6.373,6.361,6.37,2193.5
+1702638720000,6.371,6.371,6.364,6.366,895.4
+1702638780000,6.366,6.368,6.364,6.367,356.0
+1702638840000,6.366,6.366,6.357,6.359,2258.6
+1702638900000,6.359,6.359,6.352,6.359,3417.6
+1702638960000,6.359,6.362,6.353,6.358,1303.1
+1702639020000,6.357,6.359,6.356,6.359,165.9
+1702639080000,6.358,6.358,6.348,6.35,1269.7
+1702639140000,6.351,6.352,6.337,6.349,3084.5
+1702639200000,6.35,6.353,6.342,6.346,1418.7
+1702639260000,6.346,6.349,6.345,6.346,1502.5
+1702639320000,6.346,6.351,6.346,6.349,606.6
+1702639380000,6.349,6.35,6.341,6.342,1092.6
+1702639440000,6.342,6.345,6.341,6.343,819.0
+1702639500000,6.342,6.342,6.339,6.339,822.3
+1702639560000,6.339,6.343,6.335,6.338,2157.5
+1702639620000,6.338,6.342,6.331,6.331,4315.2
+1702639680000,6.33,6.33,6.313,6.319,9174.7
+1702639740000,6.32,6.323,6.318,6.323,2599.5
+1702639800000,6.321,6.325,6.318,6.325,1537.2
+1702639860000,6.325,6.33,6.324,6.327,1290.7
+1702639920000,6.327,6.336,6.327,6.331,2348.7
+1702639980000,6.331,6.335,6.328,6.335,1462.1
+1702640040000,6.335,6.335,6.328,6.335,1147.2
+1702640100000,6.335,6.342,6.334,6.34,772.4
+1702640160000,6.34,6.341,6.338,6.341,375.9
+1702640220000,6.342,6.346,6.341,6.343,1183.6
+1702640280000,6.342,6.345,6.339,6.343,898.3
+1702640340000,6.343,6.348,6.342,6.348,674.8
+1702640400000,6.347,6.348,6.338,6.342,967.0
+1702640460000,6.341,6.349,6.341,6.346,1444.2
+1702640520000,6.346,6.352,6.345,6.352,1002.1
+1702640580000,6.352,6.353,6.35,6.351,692.1
+1702640640000,6.351,6.351,6.34,6.346,1027.5
+1702640700000,6.345,6.347,6.34,6.346,2074.1
+1702640760000,6.347,6.35,6.343,6.343,1376.7
+1702640820000,6.341,6.341,6.335,6.337,881.7
+1702640880000,6.337,6.34,6.331,6.334,3187.8
+1702640940000,6.334,6.34,6.334,6.336,2022.0
+1702641000000,6.335,6.335,6.328,6.335,895.8
+1702641060000,6.336,6.339,6.33,6.334,1046.2
+1702641120000,6.335,6.339,6.332,6.335,1070.9
+1702641180000,6.334,6.334,6.323,6.323,1317.2
+1702641240000,6.322,6.323,6.32,6.323,1762.3
+1702641300000,6.322,6.323,6.319,6.321,1941.1
+1702641360000,6.321,6.324,6.317,6.322,3435.7
+1702641420000,6.322,6.327,6.318,6.322,1140.0
+1702641480000,6.321,6.321,6.31,6.314,6681.7
+1702641540000,6.313,6.315,6.307,6.31,3791.5
+1702641600000,6.31,6.315,6.308,6.311,3666.7
+1702641660000,6.312,6.314,6.31,6.313,1243.9
+1702641720000,6.312,6.315,6.305,6.309,1302.0
+1702641780000,6.308,6.309,6.305,6.306,1108.8
+1702641840000,6.305,6.305,6.291,6.293,6979.5
+1702641900000,6.292,6.295,6.284,6.289,5698.3
+1702641960000,6.289,6.306,6.287,6.302,6756.5
+1702642020000,6.302,6.307,6.289,6.294,7370.0
+1702642080000,6.293,6.293,6.279,6.28,4514.7
+1702642140000,6.279,6.281,6.274,6.278,3881.1
+1702642200000,6.278,6.286,6.273,6.282,7070.0
+1702642260000,6.281,6.285,6.265,6.266,6015.2
+1702642320000,6.266,6.269,6.261,6.263,5026.6
+1702642380000,6.264,6.266,6.255,6.258,10159.2
+1702642440000,6.256,6.257,6.228,6.235,43019.3
+1702642500000,6.235,6.235,6.209,6.216,29044.6
+1702642560000,6.216,6.232,6.214,6.232,13488.7
+1702642620000,6.233,6.248,6.23,6.248,8619.4
+1702642680000,6.248,6.256,6.242,6.254,3299.4
+1702642740000,6.253,6.258,6.247,6.251,2702.6
+1702642800000,6.252,6.265,6.249,6.252,16241.3
+1702642860000,6.253,6.256,6.234,6.238,5768.5
+1702642920000,6.237,6.25,6.236,6.25,3843.9
+1702642980000,6.25,6.254,6.243,6.245,3063.9
+1702643040000,6.247,6.252,6.245,6.248,2195.8
+1702643100000,6.248,6.257,6.244,6.257,4244.6
+1702643160000,6.257,6.261,6.254,6.257,2565.2
+1702643220000,6.256,6.258,6.251,6.258,2116.2
+1702643280000,6.257,6.259,6.249,6.253,2051.6
+1702643340000,6.252,6.259,6.251,6.258,1075.3
+1702643400000,6.258,6.259,6.253,6.258,2425.5
+1702643460000,6.257,6.267,6.257,6.266,1464.3
+1702643520000,6.267,6.267,6.241,6.242,3974.0
+1702643580000,6.242,6.248,6.237,6.247,3756.4
+1702643640000,6.247,6.253,6.247,6.252,1652.1
+1702643700000,6.251,6.251,6.241,6.246,1516.7
+1702643760000,6.245,6.247,6.243,6.246,411.5
+1702643820000,6.247,6.249,6.244,6.244,820.2
+1702643880000,6.246,6.25,6.246,6.248,1024.1
+1702643940000,6.249,6.26,6.249,6.254,2520.0
+1702644000000,6.255,6.258,6.252,6.256,992.8
+1702644060000,6.256,6.258,6.251,6.256,920.9
+1702644120000,6.255,6.255,6.246,6.246,1965.9
+1702644180000,6.246,6.249,6.242,6.245,2524.7
+1702644240000,6.244,6.245,6.239,6.242,1732.7
+1702644300000,6.242,6.242,6.225,6.227,3947.5
+1702644360000,6.228,6.231,6.2,6.209,39562.9
+1702644420000,6.209,6.213,6.205,6.21,11181.9
+1702644480000,6.21,6.214,6.208,6.21,5354.5
+1702644540000,6.21,6.212,6.208,6.21,2959.9
+1702644600000,6.21,6.216,6.207,6.215,5760.0
+1702644660000,6.215,6.216,6.196,6.202,11474.8
+1702644720000,6.201,6.202,6.195,6.201,4571.6
+1702644780000,6.201,6.205,6.197,6.197,3502.4
+1702644840000,6.198,6.208,6.198,6.201,3951.1
+1702644900000,6.2,6.208,6.2,6.204,6004.9
+1702644960000,6.204,6.208,6.202,6.202,8836.6
+1702645020000,6.202,6.204,6.195,6.199,5049.8
+1702645080000,6.197,6.205,6.197,6.202,3239.0
+1702645140000,6.201,6.201,6.191,6.193,2356.9
+1702645200000,6.193,6.195,6.15,6.165,39802.0
+1702645260000,6.165,6.182,6.156,6.179,10842.0
+1702645320000,6.179,6.181,6.166,6.169,6392.2
+1702645380000,6.17,6.172,6.146,6.147,10182.0
+1702645440000,6.147,6.161,6.126,6.131,11553.5
+1702645500000,6.13,6.156,6.123,6.153,12662.3
+1702645560000,6.155,6.169,6.148,6.164,5591.7
+1702645620000,6.165,6.181,6.157,6.18,8941.7
+1702645680000,6.181,6.185,6.165,6.177,8430.9
+1702645740000,6.177,6.182,6.176,6.179,2872.5
+1702645800000,6.18,6.186,6.179,6.184,1332.0
+1702645860000,6.183,6.186,6.168,6.171,4244.7
+1702645920000,6.172,6.182,6.171,6.181,1924.3
+1702645980000,6.181,6.187,6.181,6.185,845.4
+1702646040000,6.186,6.191,6.182,6.184,4722.3
+1702646100000,6.185,6.19,6.179,6.18,3691.1
+1702646160000,6.181,6.191,6.178,6.188,2278.8
+1702646220000,6.187,6.194,6.185,6.191,1574.5
+1702646280000,6.192,6.196,6.19,6.195,1914.9
+1702646340000,6.194,6.194,6.189,6.19,1422.5
+1702646400000,6.189,6.191,6.169,6.188,23005.4
+1702646460000,6.189,6.194,6.183,6.183,3811.0
+1702646520000,6.184,6.187,6.176,6.178,2960.0
+1702646580000,6.178,6.181,6.175,6.179,4102.2
+1702646640000,6.179,6.181,6.176,6.18,1916.7
+1702646700000,6.18,6.195,6.18,6.188,3624.3
+1702646760000,6.188,6.188,6.179,6.179,3457.2
+1702646820000,6.179,6.179,6.169,6.176,7335.6
+1702646880000,6.176,6.176,6.165,6.17,2896.4
+1702646940000,6.17,6.17,6.16,6.161,3130.6
+1702647000000,6.161,6.174,6.161,6.17,3382.9
+1702647060000,6.169,6.178,6.169,6.176,2059.9
+1702647120000,6.175,6.175,6.163,6.164,4949.6
+1702647180000,6.163,6.167,6.158,6.161,3054.3
+1702647240000,6.159,6.16,6.151,6.154,7137.0
+1702647300000,6.155,6.156,6.128,6.136,12058.6
+1702647360000,6.137,6.14,6.123,6.126,25509.2
+1702647420000,6.125,6.142,6.121,6.142,10978.1
+1702647480000,6.141,6.141,6.125,6.127,5449.2
+1702647540000,6.127,6.127,6.111,6.118,11459.7
+1702647600000,6.118,6.135,6.11,6.135,5536.6
+1702647660000,6.134,6.134,6.121,6.125,4978.9
+1702647720000,6.127,6.131,6.121,6.128,3132.3
+1702647780000,6.128,6.134,6.124,6.133,4194.5
+1702647840000,6.132,6.136,6.127,6.127,4193.8
+1702647900000,6.128,6.136,6.118,6.118,3129.7
+1702647960000,6.118,6.142,6.116,6.14,5482.9
+1702648020000,6.141,6.157,6.141,6.151,4657.8
+1702648080000,6.151,6.165,6.151,6.161,5157.4
+1702648140000,6.162,6.17,6.161,6.165,2775.3
+1702648200000,6.166,6.174,6.163,6.174,3897.2
+1702648260000,6.173,6.177,6.163,6.168,4501.5
+1702648320000,6.168,6.17,6.163,6.164,3034.2
+1702648380000,6.165,6.166,6.15,6.155,5983.7
+1702648440000,6.156,6.163,6.156,6.163,1730.7
+1702648500000,6.163,6.172,6.161,6.165,4524.8
+1702648560000,6.164,6.176,6.163,6.172,1147.0
+1702648620000,6.172,6.175,6.17,6.175,967.1
+1702648680000,6.173,6.174,6.17,6.171,1251.9
+1702648740000,6.172,6.172,6.159,6.161,2178.8
+1702648800000,6.161,6.164,6.147,6.155,5405.1
+1702648860000,6.155,6.157,6.147,6.153,2621.5
+1702648920000,6.154,6.173,6.154,6.172,6241.2
+1702648980000,6.172,6.173,6.16,6.165,2019.1
+1702649040000,6.165,6.174,6.164,6.173,867.2
+1702649100000,6.173,6.178,6.165,6.165,3868.0
+1702649160000,6.164,6.166,6.162,6.163,1381.6
+1702649220000,6.162,6.163,6.155,6.155,2246.6
+1702649280000,6.154,6.155,6.144,6.148,1631.0
+1702649340000,6.148,6.15,6.143,6.15,1358.2
+1702649400000,6.151,6.155,6.148,6.153,3834.9
+1702649460000,6.153,6.153,6.147,6.149,3061.8
+1702649520000,6.15,6.155,6.145,6.151,3237.7
+1702649580000,6.151,6.159,6.149,6.156,1812.6
+1702649640000,6.156,6.158,6.151,6.155,1517.8
+1702649700000,6.154,6.155,6.151,6.152,2061.8
+1702649760000,6.152,6.152,6.135,6.135,8145.6
+1702649820000,6.136,6.139,6.134,6.138,2314.6
+1702649880000,6.138,6.139,6.132,6.132,1698.1
+1702649940000,6.133,6.138,6.133,6.134,1147.2
+1702650000000,6.134,6.134,6.122,6.123,1707.1
+1702650060000,6.124,6.125,6.115,6.12,3663.1
+1702650120000,6.121,6.124,6.113,6.117,2777.0
+1702650180000,6.118,6.119,6.106,6.108,7689.6
+1702650240000,6.108,6.112,6.103,6.111,5423.6
+1702650300000,6.111,6.124,6.106,6.121,10039.6
+1702650360000,6.121,6.131,6.116,6.125,3596.7
+1702650420000,6.127,6.134,6.126,6.133,2433.7
+1702650480000,6.133,6.134,6.128,6.131,2463.1
+1702650540000,6.132,6.134,6.122,6.128,2633.3
+1702650600000,6.127,6.129,6.117,6.121,3466.2
+1702650660000,6.12,6.12,6.1,6.104,10484.9
+1702650720000,6.105,6.112,6.103,6.109,3268.0
+1702650780000,6.11,6.11,6.083,6.092,15946.0
+1702650840000,6.094,6.104,6.088,6.103,11295.1
+1702650900000,6.103,6.112,6.093,6.112,4548.4
+1702650960000,6.111,6.117,6.105,6.116,5099.7
+1702651020000,6.114,6.115,6.106,6.114,2927.0
+1702651080000,6.114,6.119,6.102,6.102,3651.2
+1702651140000,6.103,6.105,6.093,6.102,3486.8
+1702651200000,6.1,6.109,6.099,6.107,2507.4
+1702651260000,6.108,6.109,6.096,6.107,3526.9
+1702651320000,6.108,6.111,6.104,6.107,2604.1
+1702651380000,6.108,6.109,6.097,6.097,1938.0
+1702651440000,6.097,6.109,6.095,6.106,9484.0
+1702651500000,6.107,6.112,6.096,6.105,14496.7
+1702651560000,6.104,6.113,6.096,6.107,7417.2
+1702651620000,6.108,6.108,6.094,6.104,3788.8
+1702651680000,6.105,6.11,6.104,6.106,1692.5
+1702651740000,6.107,6.108,6.097,6.099,1453.2
+1702651800000,6.098,6.105,6.096,6.101,2730.1
+1702651860000,6.1,6.111,6.096,6.111,2957.1
+1702651920000,6.109,6.11,6.094,6.096,2398.7
+1702651980000,6.095,6.111,6.095,6.108,3840.4
+1702652040000,6.108,6.113,6.106,6.113,1721.4
+1702652100000,6.111,6.116,6.11,6.116,759.5
+1702652160000,6.117,6.137,6.117,6.135,2848.5
+1702652220000,6.134,6.137,6.128,6.131,3918.6
+1702652280000,6.13,6.136,6.128,6.128,4001.5
+1702652340000,6.128,6.131,6.126,6.129,1603.1
+1702652400000,6.128,6.13,6.12,6.127,3405.6
+1702652460000,6.126,6.128,6.118,6.121,2598.5
+1702652520000,6.121,6.145,6.121,6.142,3010.5
+1702652580000,6.144,6.158,6.143,6.153,8362.4
+1702652640000,6.154,6.161,6.143,6.144,9326.5
+1702652700000,6.143,6.148,6.137,6.142,7973.0
+1702652760000,6.141,6.141,6.131,6.136,2492.2
+1702652820000,6.135,6.137,6.128,6.135,1301.0
+1702652880000,6.135,6.144,6.134,6.141,1691.6
+1702652940000,6.14,6.147,6.139,6.139,894.1
+1702653000000,6.138,6.142,6.131,6.131,2445.2
+1702653060000,6.131,6.131,6.121,6.124,3242.9
+1702653120000,6.123,6.127,6.108,6.108,10460.2
+1702653180000,6.109,6.111,6.095,6.106,10559.8
+1702653240000,6.106,6.11,6.101,6.106,3590.2
+1702653300000,6.106,6.115,6.094,6.11,4032.3
+1702653360000,6.11,6.123,6.108,6.116,3342.0
+1702653420000,6.116,6.121,6.109,6.115,1980.6
+1702653480000,6.114,6.117,6.098,6.1,2972.7
+1702653540000,6.1,6.107,6.1,6.103,1592.0
+1702653600000,6.104,6.106,6.097,6.1,1599.8
+1702653660000,6.099,6.102,6.086,6.087,6830.4
+1702653720000,6.087,6.094,6.084,6.086,4869.1
+1702653780000,6.085,6.094,6.085,6.093,5911.8
+1702653840000,6.093,6.094,6.061,6.075,29852.9
+1702653900000,6.074,6.079,6.064,6.066,11564.2
+1702653960000,6.067,6.087,6.067,6.087,7904.1
+1702654020000,6.088,6.091,6.08,6.084,6991.4
+1702654080000,6.085,6.089,6.077,6.082,4492.0
+1702654140000,6.083,6.097,6.082,6.096,4740.9
+1702654200000,6.095,6.095,6.088,6.094,6769.6
+1702654260000,6.094,6.097,6.087,6.088,4319.8
+1702654320000,6.088,6.092,6.08,6.082,3259.5
+1702654380000,6.082,6.083,6.072,6.074,4497.8
+1702654440000,6.073,6.074,6.06,6.062,5139.4
+1702654500000,6.061,6.066,6.031,6.043,25237.9
+1702654560000,6.043,6.084,6.042,6.082,8042.4
+1702654620000,6.081,6.085,6.06,6.08,9812.7
+1702654680000,6.081,6.084,6.069,6.072,5685.3
+1702654740000,6.07,6.08,6.07,6.08,3904.2
+1702654800000,6.08,6.095,6.077,6.087,12768.3
+1702654860000,6.087,6.087,6.06,6.065,9046.3
+1702654920000,6.066,6.094,6.066,6.094,5232.4
+1702654980000,6.094,6.094,6.084,6.091,4126.3
+1702655040000,6.091,6.097,6.085,6.088,2729.0
+1702655100000,6.088,6.09,6.074,6.076,2293.3
+1702655160000,6.077,6.078,6.067,6.073,4294.1
+1702655220000,6.071,6.082,6.068,6.082,3646.2
+1702655280000,6.082,6.094,6.077,6.092,3203.1
+1702655340000,6.092,6.104,6.089,6.097,5430.1
+1702655400000,6.096,6.099,6.086,6.09,3680.0
+1702655460000,6.091,6.096,6.084,6.091,3037.0
+1702655520000,6.088,6.097,6.086,6.096,3027.5
+1702655580000,6.095,6.098,6.087,6.093,4615.4
+1702655640000,6.093,6.094,6.089,6.091,1226.6
+1702655700000,6.09,6.091,6.079,6.083,2779.0
+1702655760000,6.085,6.094,6.084,6.092,1631.2
+1702655820000,6.093,6.095,6.091,6.094,1659.1
+1702655880000,6.093,6.103,6.092,6.098,2027.8
+1702655940000,6.099,6.111,6.099,6.108,8065.5
+1702656000000,6.109,6.11,6.102,6.102,3306.5
+1702656060000,6.102,6.102,6.092,6.094,2535.1
+1702656120000,6.095,6.119,6.095,6.118,4877.6
+1702656180000,6.118,6.127,6.118,6.125,3716.6
+1702656240000,6.125,6.125,6.116,6.118,9822.5
+1702656300000,6.119,6.124,6.107,6.112,5313.9
+1702656360000,6.113,6.119,6.11,6.115,2403.7
+1702656420000,6.115,6.124,6.11,6.123,5817.1
+1702656480000,6.123,6.124,6.116,6.116,4405.2
+1702656540000,6.116,6.123,6.115,6.119,3676.7
+1702656600000,6.12,6.127,6.118,6.125,1506.2
+1702656660000,6.124,6.125,6.112,6.12,4774.4
+1702656720000,6.119,6.119,6.104,6.104,8203.2
+1702656780000,6.105,6.113,6.099,6.102,4591.4
+1702656840000,6.101,6.109,6.101,6.108,2545.4
+1702656900000,6.108,6.112,6.105,6.109,1517.6
+1702656960000,6.109,6.111,6.098,6.108,2723.0
+1702657020000,6.109,6.124,6.109,6.122,3456.8
+1702657080000,6.121,6.138,6.121,6.136,2628.7
+1702657140000,6.136,6.14,6.128,6.132,5199.3
+1702657200000,6.133,6.139,6.131,6.132,3929.5
+1702657260000,6.131,6.137,6.131,6.132,1167.4
+1702657320000,6.131,6.138,6.131,6.138,2534.1
+1702657380000,6.137,6.143,6.137,6.142,3183.2
+1702657440000,6.141,6.144,6.14,6.142,1843.0
+1702657500000,6.14,6.141,6.135,6.139,3419.8
+1702657560000,6.139,6.14,6.135,6.137,1526.2
+1702657620000,6.137,6.14,6.133,6.139,2158.0
+1702657680000,6.139,6.141,6.134,6.139,1290.6
+1702657740000,6.138,6.142,6.135,6.138,3332.2
+1702657800000,6.138,6.139,6.133,6.135,3351.2
+1702657860000,6.135,6.136,6.121,6.126,6013.4
+1702657920000,6.124,6.126,6.119,6.12,4580.3
+1702657980000,6.12,6.123,6.114,6.119,4656.2
+1702658040000,6.119,6.122,6.113,6.12,3493.0
+1702658100000,6.119,6.123,6.117,6.12,2577.6
+1702658160000,6.119,6.119,6.11,6.11,1600.7
+1702658220000,6.108,6.11,6.102,6.109,5884.2
+1702658280000,6.109,6.116,6.109,6.113,3248.2
+1702658340000,6.112,6.119,6.112,6.119,1665.9
+1702658400000,6.117,6.121,6.116,6.12,4704.2
+1702658460000,6.121,6.125,6.121,6.122,1083.5
+1702658520000,6.122,6.125,6.122,6.125,991.0
+1702658580000,6.126,6.136,6.126,6.131,9645.8
+1702658640000,6.13,6.133,6.129,6.129,26810.9
+1702658700000,6.13,6.145,6.124,6.126,29108.3
+1702658760000,6.126,6.126,6.109,6.109,5290.2
+1702658820000,6.109,6.11,6.102,6.11,7119.2
+1702658880000,6.11,6.112,6.096,6.099,3243.8
+1702658940000,6.1,6.1,6.085,6.086,8033.1
+1702659000000,6.087,6.093,6.082,6.086,15319.2
+1702659060000,6.085,6.091,6.08,6.09,5363.9
+1702659120000,6.09,6.093,6.084,6.089,3756.1
+1702659180000,6.087,6.087,6.071,6.077,9299.1
+1702659240000,6.077,6.083,6.076,6.081,3491.2
+1702659300000,6.081,6.088,6.079,6.085,1933.8
+1702659360000,6.084,6.088,6.08,6.083,4599.9
+1702659420000,6.086,6.096,6.086,6.093,2808.8
+1702659480000,6.094,6.101,6.092,6.093,4010.6
+1702659540000,6.092,6.092,6.08,6.082,3332.3
+1702659600000,6.082,6.082,6.061,6.07,35628.6
+1702659660000,6.07,6.074,6.068,6.069,1835.0
+1702659720000,6.068,6.087,6.065,6.084,12873.3
+1702659780000,6.084,6.093,6.084,6.091,5024.2
+1702659840000,6.091,6.093,6.086,6.088,3943.0
+1702659900000,6.088,6.089,6.071,6.072,5903.3
+1702659960000,6.072,6.084,6.071,6.082,1910.0
+1702660020000,6.083,6.092,6.078,6.091,3676.6
+1702660080000,6.089,6.101,6.089,6.1,4232.7
+1702660140000,6.1,6.104,6.098,6.102,2665.9
+1702660200000,6.103,6.111,6.101,6.108,2805.2
+1702660260000,6.107,6.114,6.103,6.111,3418.6
+1702660320000,6.112,6.115,6.11,6.113,1365.7
+1702660380000,6.114,6.121,6.114,6.119,2090.2
+1702660440000,6.119,6.126,6.119,6.122,1610.0
+1702660500000,6.121,6.124,6.117,6.12,3576.4
+1702660560000,6.12,6.122,6.114,6.119,3071.7
+1702660620000,6.117,6.117,6.111,6.111,1646.2
+1702660680000,6.112,6.116,6.11,6.11,1315.5
+1702660740000,6.111,6.112,6.106,6.106,857.4
+1702660800000,6.106,6.11,6.097,6.097,1922.5
+1702660860000,6.097,6.101,6.093,6.099,1358.1
+1702660920000,6.1,6.109,6.093,6.109,3932.1
+1702660980000,6.11,6.123,6.11,6.113,6847.5
+1702661040000,6.114,6.127,6.114,6.126,2737.9
+1702661100000,6.126,6.129,6.121,6.122,3590.7
+1702661160000,6.121,6.125,6.116,6.122,2404.1
+1702661220000,6.122,6.129,6.121,6.128,1853.6
+1702661280000,6.126,6.13,6.111,6.119,8287.5
+1702661340000,6.118,6.118,6.109,6.109,554.3
+1702661400000,6.109,6.111,6.097,6.097,6467.8
+1702661460000,6.097,6.112,6.092,6.105,5211.3
+1702661520000,6.106,6.113,6.104,6.11,1263.9
+1702661580000,6.109,6.109,6.103,6.103,1396.0
+1702661640000,6.102,6.117,6.099,6.111,5931.7
+1702661700000,6.112,6.116,6.11,6.114,4954.4
+1702661760000,6.115,6.115,6.106,6.106,5198.6
+1702661820000,6.107,6.109,6.103,6.104,1791.7
+1702661880000,6.105,6.108,6.103,6.105,1494.6
+1702661940000,6.103,6.103,6.097,6.103,2098.9
+1702662000000,6.102,6.105,6.099,6.099,1796.8
+1702662060000,6.097,6.099,6.092,6.096,2431.4
+1702662120000,6.096,6.097,6.093,6.097,881.6
+1702662180000,6.097,6.097,6.093,6.096,848.6
+1702662240000,6.096,6.097,6.093,6.093,392.2
+1702662300000,6.094,6.098,6.092,6.096,1442.4
+1702662360000,6.096,6.097,6.089,6.094,2723.0
+1702662420000,6.093,6.094,6.077,6.082,2797.8
+1702662480000,6.081,6.085,6.075,6.079,2889.2
+1702662540000,6.08,6.09,6.08,6.086,1968.9
+1702662600000,6.088,6.09,6.079,6.081,2900.0
+1702662660000,6.081,6.082,6.076,6.077,2210.6
+1702662720000,6.08,6.082,6.074,6.074,978.5
+1702662780000,6.074,6.077,6.063,6.073,10684.0
+1702662840000,6.073,6.076,6.07,6.073,2296.7
+1702662900000,6.072,6.077,6.063,6.072,9524.5
+1702662960000,6.071,6.075,6.061,6.07,3791.4
+1702663020000,6.07,6.071,6.067,6.068,1465.7
+1702663080000,6.069,6.07,6.067,6.068,209.0
+1702663140000,6.068,6.07,6.067,6.069,902.3
+1702663200000,6.069,6.071,6.062,6.07,2663.6
+1702663260000,6.07,6.078,6.069,6.076,1801.5
+1702663320000,6.076,6.079,6.074,6.077,1774.0
+1702663380000,6.076,6.087,6.074,6.087,3194.6
+1702663440000,6.085,6.088,6.083,6.084,1978.2
+1702663500000,6.085,6.09,6.084,6.09,2016.7
+1702663560000,6.09,6.095,6.09,6.093,998.3
+1702663620000,6.093,6.097,6.091,6.094,1919.4
+1702663680000,6.093,6.093,6.085,6.085,4390.5
+1702663740000,6.085,6.09,6.084,6.09,879.2
+1702663800000,6.09,6.093,6.085,6.086,1831.4
+1702663860000,6.086,6.089,6.083,6.088,859.2
+1702663920000,6.087,6.087,6.08,6.086,774.4
+1702663980000,6.087,6.092,6.081,6.091,1133.3
+1702664040000,6.092,6.098,6.092,6.096,1262.4
+1702664100000,6.096,6.096,6.089,6.093,3532.3
+1702664160000,6.093,6.104,6.093,6.104,1700.1
+1702664220000,6.103,6.105,6.099,6.099,1462.4
+1702664280000,6.099,6.107,6.099,6.105,564.1
+1702664340000,6.105,6.105,6.102,6.104,442.2
+1702664400000,6.105,6.109,6.104,6.107,981.4
+1702664460000,6.108,6.116,6.108,6.116,2368.6
+1702664520000,6.115,6.124,6.114,6.123,3862.5
+1702664580000,6.124,6.127,6.123,6.125,2428.3
+1702664640000,6.125,6.127,6.12,6.123,2437.2
+1702664700000,6.124,6.124,6.119,6.119,1334.5
+1702664760000,6.12,6.13,6.119,6.129,2421.3
+1702664820000,6.129,6.13,6.125,6.127,1873.3
+1702664880000,6.126,6.126,6.116,6.118,2596.5
+1702664940000,6.118,6.12,6.115,6.116,936.8
+1702665000000,6.117,6.122,6.115,6.118,2342.3
+1702665060000,6.118,6.126,6.118,6.119,846.7
+1702665120000,6.119,6.125,6.119,6.123,678.2
+1702665180000,6.124,6.125,6.121,6.122,703.7
+1702665240000,6.121,6.125,6.118,6.123,2255.3
+1702665300000,6.123,6.127,6.122,6.127,696.8
+1702665360000,6.125,6.125,6.118,6.119,842.2
+1702665420000,6.118,6.125,6.118,6.123,1085.4
+1702665480000,6.121,6.134,6.121,6.132,3680.5
+1702665540000,6.132,6.136,6.13,6.135,3602.2
+1702665600000,6.135,6.135,6.12,6.122,1551.8
+1702665660000,6.123,6.129,6.123,6.128,772.6
+1702665720000,6.128,6.131,6.126,6.13,1197.1
+1702665780000,6.13,6.13,6.128,6.129,650.8
+1702665840000,6.129,6.133,6.125,6.127,2238.4
+1702665900000,6.127,6.13,6.121,6.121,1078.0
+1702665960000,6.122,6.122,6.113,6.115,2233.4
+1702666020000,6.115,6.126,6.113,6.126,1408.9
+1702666080000,6.126,6.132,6.126,6.13,1224.5
+1702666140000,6.13,6.135,6.13,6.134,1030.3
+1702666200000,6.133,6.137,6.13,6.137,1682.9
+1702666260000,6.136,6.149,6.136,6.147,8082.9
+1702666320000,6.146,6.147,6.138,6.138,5302.1
+1702666380000,6.137,6.139,6.128,6.128,2724.4
+1702666440000,6.129,6.132,6.126,6.132,1432.9
+1702666500000,6.133,6.14,6.131,6.137,3482.1
+1702666560000,6.137,6.137,6.13,6.131,987.5
+1702666620000,6.13,6.132,6.127,6.131,1821.9
+1702666680000,6.132,6.138,6.132,6.137,771.4
+1702666740000,6.138,6.14,6.134,6.138,1075.1
+1702666800000,6.138,6.139,6.132,6.132,2061.3
+1702666860000,6.132,6.132,6.124,6.125,1185.7
+1702666920000,6.125,6.125,6.113,6.114,4845.9
+1702666980000,6.116,6.127,6.116,6.125,2855.2
+1702667040000,6.125,6.125,6.119,6.119,1227.9
+1702667100000,6.12,6.123,6.116,6.116,1560.4
+1702667160000,6.117,6.123,6.117,6.117,2009.9
+1702667220000,6.117,6.124,6.115,6.123,2488.8
+1702667280000,6.123,6.124,6.118,6.12,1024.7
+1702667340000,6.12,6.122,6.119,6.121,431.6
+1702667400000,6.121,6.13,6.121,6.13,1301.3
+1702667460000,6.13,6.13,6.122,6.122,982.8
+1702667520000,6.121,6.124,6.12,6.121,981.1
+1702667580000,6.121,6.123,6.118,6.121,877.7
+1702667640000,6.121,6.124,6.121,6.123,497.3
+1702667700000,6.124,6.124,6.117,6.12,2352.4
+1702667760000,6.122,6.13,6.122,6.129,1067.1
+1702667820000,6.127,6.137,6.126,6.136,2653.5
+1702667880000,6.137,6.14,6.136,6.136,886.9
+1702667940000,6.136,6.138,6.129,6.129,937.7
+1702668000000,6.129,6.132,6.122,6.123,1465.3
+1702668060000,6.124,6.125,6.12,6.123,770.9
+1702668120000,6.123,6.123,6.118,6.12,1252.3
+1702668180000,6.119,6.121,6.119,6.119,1083.9
+1702668240000,6.12,6.12,6.118,6.118,1079.6
+1702668300000,6.117,6.119,6.113,6.119,2683.5
+1702668360000,6.119,6.119,6.113,6.118,997.3
+1702668420000,6.117,6.124,6.117,6.124,1093.5
+1702668480000,6.124,6.129,6.121,6.129,1135.8
+1702668540000,6.13,6.141,6.13,6.139,2583.6
+1702668600000,6.138,6.145,6.135,6.143,2758.2
+1702668660000,6.142,6.142,6.138,6.14,1214.8
+1702668720000,6.14,6.148,6.14,6.146,824.8
+1702668780000,6.145,6.15,6.144,6.149,838.0
+1702668840000,6.147,6.151,6.145,6.148,1740.3
+1702668900000,6.147,6.15,6.144,6.145,1449.7
+1702668960000,6.144,6.149,6.142,6.148,1800.5
+1702669020000,6.148,6.149,6.144,6.144,974.3
+1702669080000,6.143,6.148,6.143,6.144,1674.5
+1702669140000,6.145,6.153,6.145,6.152,1324.6
+1702669200000,6.152,6.156,6.151,6.154,1473.6
+1702669260000,6.153,6.154,6.148,6.148,1983.2
+1702669320000,6.148,6.154,6.145,6.145,1479.7
+1702669380000,6.146,6.146,6.139,6.141,3447.0
+1702669440000,6.14,6.14,6.128,6.129,2546.9
+1702669500000,6.128,6.133,6.12,6.12,2772.0
+1702669560000,6.121,6.121,6.111,6.114,4773.2
+1702669620000,6.114,6.123,6.114,6.123,3869.0
+1702669680000,6.122,6.128,6.121,6.127,2212.7
+1702669740000,6.128,6.13,6.119,6.124,4381.8
+1702669800000,6.124,6.125,6.118,6.122,3572.5
+1702669860000,6.122,6.122,6.111,6.112,3086.0
+1702669920000,6.112,6.114,6.107,6.108,3321.9
+1702669980000,6.109,6.118,6.104,6.11,7797.4
+1702670040000,6.111,6.111,6.106,6.106,866.7
+1702670100000,6.106,6.109,6.098,6.106,5346.8
+1702670160000,6.105,6.114,6.105,6.112,2353.1
+1702670220000,6.112,6.113,6.103,6.103,731.1
+1702670280000,6.104,6.11,6.1,6.109,1106.2
+1702670340000,6.109,6.114,6.109,6.111,1757.0
+1702670400000,6.11,6.11,6.092,6.093,2790.4
+1702670460000,6.094,6.1,6.088,6.095,9352.2
+1702670520000,6.096,6.101,6.09,6.101,3681.3
+1702670580000,6.102,6.114,6.102,6.112,3392.6
+1702670640000,6.112,6.115,6.105,6.114,3049.0
+1702670700000,6.114,6.123,6.114,6.122,2749.3
+1702670760000,6.122,6.127,6.119,6.127,2017.7
+1702670820000,6.127,6.131,6.122,6.122,5828.3
+1702670880000,6.121,6.124,6.117,6.124,2319.7
+1702670940000,6.123,6.13,6.121,6.13,2697.4
+1702671000000,6.131,6.14,6.131,6.138,3034.0
+1702671060000,6.138,6.138,6.133,6.134,1158.8
+1702671120000,6.134,6.14,6.134,6.139,1709.2
+1702671180000,6.138,6.138,6.125,6.125,7607.5
+1702671240000,6.125,6.137,6.125,6.137,2951.8
+1702671300000,6.138,6.151,6.135,6.151,2560.1
+1702671360000,6.152,6.156,6.15,6.153,3829.9
+1702671420000,6.155,6.157,6.151,6.153,1366.0
+1702671480000,6.154,6.155,6.147,6.147,2146.1
+1702671540000,6.147,6.154,6.147,6.149,1819.2
+1702671600000,6.15,6.151,6.147,6.148,1669.7
+1702671660000,6.149,6.157,6.149,6.155,1307.6
+1702671720000,6.155,6.156,6.149,6.149,944.8
+1702671780000,6.149,6.152,6.143,6.145,4805.0
+1702671840000,6.145,6.154,6.144,6.151,2562.6
+1702671900000,6.15,6.155,6.142,6.152,1889.2
+1702671960000,6.152,6.155,6.147,6.149,546.0
+1702672020000,6.149,6.154,6.146,6.153,1648.3
+1702672080000,6.153,6.156,6.149,6.156,790.4
+1702672140000,6.155,6.155,6.146,6.149,2292.3
+1702672200000,6.15,6.151,6.135,6.138,3113.6
+1702672260000,6.138,6.143,6.132,6.132,2335.4
+1702672320000,6.132,6.137,6.124,6.13,3209.9
+1702672380000,6.133,6.135,6.122,6.131,1516.9
+1702672440000,6.132,6.135,6.13,6.132,655.5
+1702672500000,6.132,6.136,6.122,6.126,1069.6
+1702672560000,6.127,6.135,6.125,6.133,679.0
+1702672620000,6.134,6.141,6.134,6.14,1234.5
+1702672680000,6.138,6.142,6.131,6.134,1347.0
+1702672740000,6.136,6.139,6.128,6.135,6628.2
+1702672800000,6.134,6.136,6.126,6.133,1863.8
+1702672860000,6.132,6.138,6.13,6.133,1073.3
+1702672920000,6.132,6.136,6.132,6.136,196.0
+1702672980000,6.135,6.136,6.132,6.135,802.7
+1702673040000,6.134,6.139,6.132,6.139,662.3
+1702673100000,6.139,6.139,6.134,6.134,481.7
+1702673160000,6.133,6.137,6.132,6.137,810.8
+1702673220000,6.137,6.145,6.136,6.144,476.1
+1702673280000,6.144,6.145,6.136,6.136,741.5
+1702673340000,6.136,6.139,6.135,6.139,1236.3
+1702673400000,6.14,6.141,6.137,6.139,1017.8
+1702673460000,6.137,6.142,6.134,6.139,1432.8
+1702673520000,6.139,6.144,6.138,6.141,2184.0
+1702673580000,6.143,6.15,6.143,6.148,1789.4
+1702673640000,6.148,6.151,6.147,6.151,1473.3
+1702673700000,6.149,6.15,6.142,6.142,2641.8
+1702673760000,6.141,6.147,6.14,6.146,1131.8
+1702673820000,6.145,6.148,6.142,6.143,1365.1
+1702673880000,6.144,6.147,6.144,6.146,551.6
+1702673940000,6.145,6.151,6.144,6.146,592.5
+1702674000000,6.146,6.152,6.145,6.147,1117.3
+1702674060000,6.147,6.15,6.145,6.147,808.4
+1702674120000,6.147,6.149,6.145,6.149,479.7
+1702674180000,6.149,6.158,6.149,6.158,2524.2
+1702674240000,6.158,6.175,6.158,6.175,18657.5
+1702674300000,6.174,6.179,6.171,6.173,5815.7
+1702674360000,6.174,6.179,6.172,6.177,5937.8
+1702674420000,6.177,6.184,6.175,6.184,3881.6
+1702674480000,6.184,6.194,6.181,6.194,6191.1
+1702674540000,6.193,6.194,6.19,6.193,5698.4
+1702674600000,6.191,6.193,6.181,6.185,6734.8
+1702674660000,6.184,6.191,6.181,6.191,1612.8
+1702674720000,6.191,6.191,6.186,6.188,1575.7
+1702674780000,6.187,6.194,6.184,6.194,2473.2
+1702674840000,6.194,6.201,6.194,6.198,5371.0
+1702674900000,6.198,6.202,6.192,6.196,7259.1
+1702674960000,6.196,6.201,6.193,6.201,3134.2
+1702675020000,6.202,6.204,6.2,6.2,1549.9
+1702675080000,6.201,6.202,6.197,6.199,2952.6
+1702675140000,6.199,6.211,6.197,6.208,6407.0
+1702675200000,6.209,6.216,6.207,6.214,5864.6
+1702675260000,6.214,6.218,6.2,6.201,3706.6
+1702675320000,6.201,6.203,6.165,6.165,18499.2
+1702675380000,6.165,6.169,6.164,6.169,8251.8
+1702675440000,6.168,6.182,6.168,6.182,4040.0
+1702675500000,6.183,6.191,6.183,6.187,1394.2
+1702675560000,6.187,6.192,6.182,6.186,3548.2
+1702675620000,6.185,6.187,6.182,6.182,2222.4
+1702675680000,6.181,6.184,6.18,6.18,838.7
+1702675740000,6.179,6.179,6.167,6.169,2095.4
+1702675800000,6.169,6.172,6.163,6.163,1952.2
+1702675860000,6.163,6.171,6.16,6.17,2274.3
+1702675920000,6.17,6.172,6.166,6.171,1139.9
+1702675980000,6.171,6.171,6.161,6.163,915.7
+1702676040000,6.164,6.165,6.148,6.15,5077.0
+1702676100000,6.148,6.148,6.139,6.139,7446.8
+1702676160000,6.138,6.144,6.127,6.144,3978.7
+1702676220000,6.145,6.154,6.145,6.147,2705.7
+1702676280000,6.148,6.161,6.148,6.159,2429.5
+1702676340000,6.158,6.159,6.153,6.155,1567.6
+1702676400000,6.155,6.161,6.153,6.158,892.8
+1702676460000,6.157,6.163,6.15,6.16,2048.8
+1702676520000,6.16,6.168,6.158,6.165,1524.3
+1702676580000,6.164,6.169,6.164,6.164,1208.6
+1702676640000,6.163,6.163,6.151,6.151,1261.0
+1702676700000,6.15,6.152,6.147,6.147,1879.2
+1702676760000,6.147,6.148,6.135,6.144,1429.1
+1702676820000,6.144,6.15,6.143,6.147,1367.2
+1702676880000,6.146,6.155,6.143,6.151,1520.2
+1702676940000,6.152,6.154,6.152,6.153,560.0
+1702677000000,6.151,6.151,6.143,6.147,1259.2
+1702677060000,6.147,6.15,6.142,6.149,905.3
+1702677120000,6.148,6.151,6.141,6.142,768.4
+1702677180000,6.142,6.146,6.136,6.136,2355.0
+1702677240000,6.135,6.137,6.127,6.136,1799.0
+1702677300000,6.136,6.138,6.133,6.137,1177.6
+1702677360000,6.137,6.139,6.133,6.136,723.8
+1702677420000,6.136,6.139,6.133,6.139,834.7
+1702677480000,6.14,6.14,6.116,6.118,2622.6
+1702677540000,6.119,6.126,6.118,6.125,3224.0
+1702677600000,6.126,6.127,6.121,6.127,2029.7
+1702677660000,6.126,6.128,6.122,6.122,1376.6
+1702677720000,6.122,6.122,6.112,6.119,1357.5
+1702677780000,6.118,6.12,6.106,6.114,3892.7
+1702677840000,6.114,6.117,6.108,6.114,3170.5
+1702677900000,6.114,6.131,6.112,6.129,3264.0
+1702677960000,6.128,6.128,6.12,6.12,2406.6
+1702678020000,6.12,6.122,6.105,6.108,3990.4
+1702678080000,6.108,6.109,6.104,6.104,2156.2
+1702678140000,6.103,6.109,6.101,6.108,1390.7
+1702678200000,6.109,6.111,6.103,6.107,1518.2
+1702678260000,6.106,6.106,6.1,6.102,1141.0
+1702678320000,6.102,6.108,6.1,6.106,3208.0
+1702678380000,6.106,6.106,6.09,6.097,4557.4
+1702678440000,6.098,6.104,6.092,6.1,3623.7
+1702678500000,6.1,6.104,6.093,6.104,2119.1
+1702678560000,6.105,6.109,6.102,6.109,2254.7
+1702678620000,6.109,6.11,6.099,6.101,1303.1
+1702678680000,6.103,6.104,6.099,6.104,881.7
+1702678740000,6.103,6.115,6.099,6.101,10526.8
+1702678800000,6.1,6.101,6.084,6.085,8912.5
+1702678860000,6.084,6.085,6.072,6.075,8594.3
+1702678920000,6.075,6.075,6.057,6.066,9397.7
+1702678980000,6.067,6.074,6.066,6.07,3714.2
+1702679040000,6.069,6.073,6.066,6.066,2477.4
+1702679100000,6.065,6.069,6.056,6.06,1273.9
+1702679160000,6.06,6.064,6.054,6.064,2918.2
+1702679220000,6.062,6.063,6.058,6.063,1883.9
+1702679280000,6.063,6.072,6.062,6.068,2633.1
+1702679340000,6.067,6.067,6.034,6.042,12116.2
+1702679400000,6.041,6.047,6.019,6.047,16618.9
+1702679460000,6.046,6.046,6.021,6.046,11255.6
+1702679520000,6.046,6.063,6.043,6.06,2445.4
+1702679580000,6.061,6.072,6.06,6.072,1200.4
+1702679640000,6.071,6.072,6.062,6.065,2524.1
+1702679700000,6.064,6.066,6.047,6.053,3439.9
+1702679760000,6.052,6.053,6.047,6.048,1711.9
+1702679820000,6.049,6.057,6.049,6.057,1089.9
+1702679880000,6.058,6.066,6.058,6.065,1580.9
+1702679940000,6.065,6.065,6.05,6.055,2681.3
+1702680000000,6.056,6.062,6.055,6.059,3819.6
+1702680060000,6.059,6.062,6.053,6.062,2319.0
+1702680120000,6.062,6.064,6.058,6.061,1860.1
+1702680180000,6.061,6.063,6.059,6.063,658.8
+1702680240000,6.063,6.066,6.06,6.065,980.2
+1702680300000,6.066,6.069,6.065,6.066,620.7
+1702680360000,6.067,6.079,6.065,6.078,1513.6
+1702680420000,6.077,6.082,6.076,6.082,3732.4
+1702680480000,6.084,6.092,6.084,6.09,2924.2
+1702680540000,6.091,6.091,6.088,6.088,1227.3
+1702680600000,6.089,6.089,6.088,6.089,108.2
+1702680660000,6.088,6.088,6.079,6.08,923.8
+1702680720000,6.078,6.078,6.063,6.063,1309.9
+1702680780000,6.063,6.063,6.053,6.056,3653.6
+1702680840000,6.056,6.056,6.053,6.053,1778.8
+1702680900000,6.053,6.053,6.029,6.029,4741.0
+1702680960000,6.031,6.043,6.031,6.036,2271.3
+1702681020000,6.036,6.043,6.034,6.04,1538.3
+1702681080000,6.039,6.041,6.032,6.032,1310.0
+1702681140000,6.032,6.034,6.022,6.025,2290.1
+1702681200000,6.025,6.036,6.021,6.036,2368.0
+1702681260000,6.037,6.04,6.025,6.027,3030.4
+1702681320000,6.028,6.041,6.028,6.037,2039.1
+1702681380000,6.039,6.041,6.035,6.038,553.3
+1702681440000,6.038,6.041,6.036,6.037,1908.4
+1702681500000,6.037,6.037,6.026,6.029,1372.1
+1702681560000,6.029,6.033,6.025,6.025,1501.1
+1702681620000,6.026,6.031,6.022,6.026,2611.4
+1702681680000,6.029,6.031,6.026,6.026,760.3
+1702681740000,6.027,6.036,6.027,6.034,541.4
+1702681800000,6.034,6.047,6.033,6.045,2909.2
+1702681860000,6.044,6.051,6.044,6.05,1363.9
+1702681920000,6.051,6.056,6.049,6.053,1012.4
+1702681980000,6.052,6.055,6.048,6.048,807.1
+1702682040000,6.048,6.055,6.044,6.044,1690.0
+1702682100000,6.044,6.048,6.02,6.023,5988.5
+1702682160000,6.026,6.03,6.025,6.025,1544.1
+1702682220000,6.025,6.027,6.015,6.021,5008.8
+1702682280000,6.02,6.042,6.007,6.027,25312.1
+1702682340000,6.026,6.026,6.008,6.011,7495.0
+1702682400000,6.012,6.012,5.989,6.002,33588.8
+1702682460000,6.002,6.002,5.985,5.985,12802.0
+1702682520000,5.986,5.998,5.98,5.998,9377.1
+1702682580000,5.998,5.998,5.984,5.986,4967.0
+1702682640000,5.986,5.993,5.953,5.992,19919.5
+1702682700000,5.992,6.002,5.983,5.985,7968.9
+1702682760000,5.986,5.994,5.985,5.99,2242.9
+1702682820000,5.99,5.99,5.981,5.987,3861.6
+1702682880000,5.987,5.99,5.974,5.978,2487.1
+1702682940000,5.977,5.983,5.975,5.979,3036.4
+1702683000000,5.979,5.994,5.979,5.994,4089.1
+1702683060000,5.995,5.997,5.986,5.986,2269.7
+1702683120000,5.986,5.995,5.983,5.994,2303.9
+1702683180000,5.994,5.995,5.985,5.986,2609.4
+1702683240000,5.986,5.986,5.971,5.971,3173.9
+1702683300000,5.97,5.975,5.958,5.971,7882.0
+1702683360000,5.971,5.986,5.971,5.986,2920.3
+1702683420000,5.985,5.988,5.981,5.985,3108.0
+1702683480000,5.986,5.989,5.974,5.974,2118.3
+1702683540000,5.973,5.974,5.971,5.971,1328.1
+1702683600000,5.971,5.988,5.971,5.987,2674.1
+1702683660000,5.987,5.99,5.974,5.974,2152.3
+1702683720000,5.974,5.986,5.971,5.986,2805.6
+1702683780000,5.987,5.989,5.979,5.986,1707.1
+1702683840000,5.987,5.989,5.982,5.985,2187.7
+1702683900000,5.986,6.0,5.985,5.998,2520.8
+1702683960000,5.998,6.004,5.993,6.002,2606.1
+1702684020000,6.002,6.005,5.997,6.001,2137.4
+1702684080000,6.001,6.007,5.999,6.005,1482.3
+1702684140000,6.005,6.008,6.002,6.003,1546.1
+1702684200000,6.003,6.01,6.002,6.008,2558.9
+1702684260000,6.008,6.012,5.991,5.991,3544.5
+1702684320000,5.992,5.998,5.985,5.986,3031.8
+1702684380000,5.985,5.987,5.982,5.983,1792.8
+1702684440000,5.983,5.988,5.979,5.987,2690.3
+1702684500000,5.987,5.987,5.98,5.982,1543.0
+1702684560000,5.983,5.989,5.983,5.984,4950.4
+1702684620000,5.986,5.993,5.986,5.993,1294.0
+1702684680000,5.994,5.996,5.988,5.991,3014.7
+1702684740000,5.992,5.999,5.992,5.997,1657.7
+1702684800000,5.998,6.015,5.993,6.01,5139.8
+1702684860000,6.01,6.024,6.003,6.023,7567.9
+1702684920000,6.022,6.025,6.017,6.021,1402.2
+1702684980000,6.021,6.021,6.014,6.017,2356.5
+1702685040000,6.016,6.019,6.007,6.013,1917.5
+1702685100000,6.013,6.038,6.012,6.035,2664.0
+1702685160000,6.035,6.039,6.029,6.029,3626.6
+1702685220000,6.03,6.043,6.03,6.042,2250.0
+1702685280000,6.042,6.057,6.042,6.056,4224.1
+1702685340000,6.055,6.058,6.048,6.053,2260.6
+1702685400000,6.053,6.054,6.046,6.046,1638.2
+1702685460000,6.045,6.06,6.045,6.059,2403.3
+1702685520000,6.059,6.065,6.059,6.064,3357.3
+1702685580000,6.064,6.064,6.057,6.063,1592.1
+1702685640000,6.063,6.064,6.058,6.059,1690.8
+1702685700000,6.06,6.072,6.06,6.067,1576.7
+1702685760000,6.067,6.072,6.062,6.068,3007.7
+1702685820000,6.069,6.08,6.067,6.067,7253.3
+1702685880000,6.068,6.072,6.068,6.071,779.4
+1702685940000,6.072,6.085,6.069,6.082,6163.3
+1702686000000,6.082,6.085,6.069,6.074,5956.7
+1702686060000,6.074,6.104,6.074,6.102,12546.7
+1702686120000,6.102,6.114,6.093,6.096,14363.0
+1702686180000,6.096,6.1,6.066,6.066,9505.9
+1702686240000,6.067,6.088,6.066,6.087,7282.3
+1702686300000,6.087,6.088,6.068,6.081,4460.3
+1702686360000,6.082,6.082,6.057,6.061,3099.6
+1702686420000,6.06,6.071,6.06,6.07,3954.2
+1702686480000,6.07,6.085,6.067,6.076,4240.0
+1702686540000,6.076,6.077,6.068,6.074,2343.7
+1702686600000,6.075,6.09,6.074,6.077,4358.6
+1702686660000,6.077,6.089,6.071,6.086,4549.9
+1702686720000,6.087,6.091,6.081,6.084,2999.3
+1702686780000,6.085,6.087,6.055,6.057,7542.6
+1702686840000,6.057,6.064,6.057,6.059,2168.2
+1702686900000,6.059,6.062,6.042,6.053,4784.7
+1702686960000,6.052,6.052,6.024,6.032,4719.2
+1702687020000,6.032,6.032,6.007,6.019,10383.1
+1702687080000,6.02,6.026,5.991,6.001,19794.9
+1702687140000,6.001,6.04,5.995,6.04,10339.6
+1702687200000,6.041,6.072,6.035,6.067,8374.8
+1702687260000,6.067,6.073,6.059,6.068,3539.9
+1702687320000,6.068,6.079,6.065,6.078,2039.6
+1702687380000,6.078,6.094,6.075,6.085,4747.6
+1702687440000,6.085,6.089,6.075,6.076,3069.3
+1702687500000,6.074,6.085,6.065,6.085,3819.8
+1702687560000,6.085,6.085,6.076,6.084,4701.7
+1702687620000,6.083,6.093,6.079,6.089,5277.9
+1702687680000,6.089,6.099,6.086,6.088,5136.1
+1702687740000,6.089,6.095,6.088,6.093,1142.7
+1702687800000,6.093,6.099,6.09,6.098,1983.8
+1702687860000,6.098,6.1,6.094,6.098,3089.8
+1702687920000,6.098,6.098,6.087,6.087,3269.8
+1702687980000,6.088,6.09,6.081,6.082,3066.3
+1702688040000,6.083,6.09,6.081,6.09,2695.3
+1702688100000,6.091,6.104,6.091,6.101,2028.7
+1702688160000,6.099,6.099,6.086,6.09,1475.5
+1702688220000,6.091,6.092,6.086,6.088,1009.4
+1702688280000,6.087,6.094,6.081,6.094,3324.5
+1702688340000,6.093,6.097,6.086,6.097,2238.5
+1702688400000,6.096,6.096,6.083,6.089,4440.1
+1702688460000,6.091,6.093,6.087,6.092,1261.5
+1702688520000,6.093,6.102,6.093,6.099,1416.5
+1702688580000,6.102,6.104,6.099,6.104,1998.7
+1702688640000,6.103,6.106,6.101,6.103,3623.2
+1702688700000,6.102,6.103,6.09,6.09,5374.5
+1702688760000,6.09,6.102,6.085,6.102,4811.6
+1702688820000,6.102,6.114,6.101,6.105,11522.8
+1702688880000,6.105,6.107,6.096,6.096,1526.9
+1702688940000,6.096,6.104,6.093,6.093,6270.9
+1702689000000,6.095,6.113,6.094,6.113,3467.6
+1702689060000,6.113,6.119,6.112,6.116,1596.5
+1702689120000,6.115,6.116,6.107,6.108,2280.0
+1702689180000,6.107,6.108,6.101,6.104,1711.5
+1702689240000,6.104,6.113,6.104,6.112,1301.8
+1702689300000,6.112,6.116,6.109,6.114,1820.4
+1702689360000,6.114,6.116,6.111,6.114,1147.0
+1702689420000,6.113,6.114,6.11,6.11,729.3
+1702689480000,6.109,6.115,6.104,6.113,2223.2
+1702689540000,6.113,6.114,6.104,6.105,1551.9
+1702689600000,6.106,6.118,6.106,6.116,1579.6
+1702689660000,6.116,6.117,6.11,6.117,976.5
+1702689720000,6.118,6.125,6.118,6.121,3604.0
+1702689780000,6.122,6.127,6.12,6.125,3518.7
+1702689840000,6.125,6.126,6.123,6.126,1267.7
+1702689900000,6.126,6.128,6.122,6.124,1680.0
+1702689960000,6.124,6.125,6.121,6.125,802.1
+1702690020000,6.125,6.128,6.119,6.127,4387.8
+1702690080000,6.127,6.127,6.118,6.124,2425.2
+1702690140000,6.125,6.125,6.118,6.12,1675.3
+1702690200000,6.119,6.122,6.11,6.119,2196.9
+1702690260000,6.119,6.119,6.112,6.114,625.8
+1702690320000,6.114,6.128,6.114,6.122,1127.2
+1702690380000,6.123,6.125,6.121,6.123,600.0
+1702690440000,6.122,6.127,6.122,6.127,439.2
+1702690500000,6.128,6.133,6.127,6.133,3964.9
+1702690560000,6.132,6.137,6.131,6.134,2442.3
+1702690620000,6.134,6.137,6.133,6.135,453.8
+1702690680000,6.136,6.138,6.133,6.133,1184.1
+1702690740000,6.133,6.133,6.124,6.129,1284.3
+1702690800000,6.129,6.131,6.119,6.12,1515.7
+1702690860000,6.121,6.126,6.119,6.125,602.0
+1702690920000,6.124,6.135,6.123,6.134,753.4
+1702690980000,6.135,6.135,6.129,6.13,947.0
+1702691040000,6.13,6.131,6.124,6.126,1732.6
+1702691100000,6.125,6.133,6.125,6.131,1423.4
+1702691160000,6.133,6.133,6.126,6.131,895.3
+1702691220000,6.131,6.131,6.124,6.124,2978.5
+1702691280000,6.126,6.13,6.126,6.128,859.5
+1702691340000,6.129,6.13,6.129,6.13,255.8
+1702691400000,6.13,6.135,6.13,6.13,583.1
+1702691460000,6.128,6.13,6.126,6.126,649.1
+1702691520000,6.127,6.135,6.127,6.133,873.0
+1702691580000,6.133,6.137,6.133,6.135,1264.3
+1702691640000,6.135,6.135,6.132,6.132,461.7
+1702691700000,6.13,6.131,6.128,6.129,830.3
+1702691760000,6.128,6.128,6.117,6.117,2799.8
+1702691820000,6.117,6.12,6.116,6.118,530.4
+1702691880000,6.118,6.119,6.112,6.114,762.8
+1702691940000,6.115,6.121,6.112,6.121,1981.1
+1702692000000,6.121,6.133,6.121,6.127,4582.5
+1702692060000,6.128,6.128,6.093,6.102,13916.2
+1702692120000,6.101,6.102,6.089,6.101,14284.5
+1702692180000,6.102,6.107,6.099,6.107,3435.2
+1702692240000,6.107,6.11,6.102,6.11,2734.7
+1702692300000,6.109,6.112,6.105,6.112,1761.3
+1702692360000,6.113,6.117,6.11,6.11,2834.3
+1702692420000,6.109,6.113,6.106,6.108,1604.3
+1702692480000,6.107,6.107,6.093,6.101,2766.2
+1702692540000,6.102,6.106,6.102,6.103,1725.1
+1702692600000,6.102,6.11,6.101,6.11,1205.5
+1702692660000,6.11,6.116,6.11,6.115,587.9
+1702692720000,6.117,6.131,6.117,6.127,5258.4
+1702692780000,6.128,6.134,6.128,6.134,1862.0
+1702692840000,6.134,6.134,6.128,6.128,769.3
+1702692900000,6.127,6.127,6.11,6.111,2984.1
+1702692960000,6.112,6.119,6.109,6.116,3018.3
+1702693020000,6.115,6.124,6.114,6.123,1103.9
+1702693080000,6.122,6.13,6.121,6.126,1207.4
+1702693140000,6.127,6.137,6.126,6.132,1037.9
+1702693200000,6.132,6.132,6.126,6.127,930.7
+1702693260000,6.128,6.131,6.127,6.128,566.5
+1702693320000,6.128,6.128,6.122,6.124,1238.8
+1702693380000,6.122,6.122,6.103,6.104,3867.1
+1702693440000,6.104,6.112,6.104,6.109,3344.5
+1702693500000,6.108,6.114,6.105,6.112,2185.4
+1702693560000,6.111,6.116,6.106,6.115,2167.8
+1702693620000,6.115,6.119,6.104,6.106,3142.7
+1702693680000,6.107,6.125,6.107,6.124,3112.8
+1702693740000,6.124,6.124,6.116,6.116,1683.9
+1702693800000,6.116,6.118,6.107,6.111,3015.2
+1702693860000,6.112,6.116,6.105,6.105,931.1
+1702693920000,6.106,6.111,6.105,6.107,1722.7
+1702693980000,6.108,6.116,6.108,6.111,2061.5
+1702694040000,6.112,6.118,6.112,6.113,1814.3
+1702694100000,6.114,6.119,6.113,6.118,3191.3
+1702694160000,6.117,6.126,6.117,6.125,1060.0
+1702694220000,6.126,6.135,6.126,6.132,2271.4
+1702694280000,6.131,6.131,6.124,6.13,2051.6
+1702694340000,6.13,6.13,6.119,6.122,988.1
+1702694400000,6.121,6.125,6.117,6.125,1134.0
+1702694460000,6.124,6.129,6.121,6.125,1567.5
+1702694520000,6.126,6.129,6.125,6.126,1173.9
+1702694580000,6.125,6.128,6.125,6.127,859.6
+1702694640000,6.129,6.131,6.125,6.131,800.6
+1702694700000,6.131,6.141,6.131,6.141,655.7
+1702694760000,6.14,6.14,6.132,6.133,682.3
+1702694820000,6.133,6.14,6.129,6.129,910.5
+1702694880000,6.13,6.131,6.126,6.126,895.4
+1702694940000,6.126,6.129,6.123,6.123,492.0
+1702695000000,6.122,6.125,6.121,6.124,1169.3
+1702695060000,6.123,6.124,6.12,6.123,782.1
+1702695120000,6.125,6.128,6.106,6.112,4170.7
+1702695180000,6.113,6.117,6.112,6.117,751.3
+1702695240000,6.118,6.118,6.113,6.116,535.2
+1702695300000,6.117,6.129,6.117,6.128,1668.3
+1702695360000,6.128,6.131,6.124,6.131,575.2
+1702695420000,6.13,6.134,6.129,6.133,802.8
+1702695480000,6.132,6.134,6.131,6.134,298.8
+1702695540000,6.134,6.137,6.132,6.136,2040.2
+1702695600000,6.135,6.147,6.135,6.145,1877.1
+1702695660000,6.144,6.146,6.137,6.137,2363.2
+1702695720000,6.137,6.137,6.131,6.132,968.1
+1702695780000,6.131,6.131,6.124,6.126,3108.6
+1702695840000,6.128,6.133,6.128,6.128,1356.7
+1702695900000,6.126,6.134,6.122,6.133,1861.6
+1702695960000,6.133,6.137,6.129,6.129,1397.4
+1702696020000,6.132,6.144,6.131,6.142,3782.9
+1702696080000,6.142,6.149,6.141,6.145,1681.3
+1702696140000,6.146,6.15,6.141,6.144,1987.7
+1702696200000,6.144,6.147,6.13,6.131,1601.8
+1702696260000,6.131,6.14,6.125,6.137,7703.1
+1702696320000,6.139,6.152,6.139,6.149,5931.0
+1702696380000,6.149,6.15,6.146,6.146,799.5
+1702696440000,6.145,6.147,6.142,6.144,1868.7
+1702696500000,6.145,6.15,6.144,6.149,2387.7
+1702696560000,6.15,6.151,6.144,6.145,1229.4
+1702696620000,6.145,6.149,6.145,6.149,1297.7
+1702696680000,6.15,6.15,6.146,6.148,457.6
+1702696740000,6.147,6.15,6.146,6.15,877.4
+1702696800000,6.15,6.151,6.148,6.148,541.6
+1702696860000,6.145,6.148,6.142,6.143,1353.1
+1702696920000,6.144,6.152,6.141,6.151,1151.6
+1702696980000,6.151,6.156,6.151,6.153,2225.0
+1702697040000,6.154,6.154,6.144,6.144,1963.1
+1702697100000,6.145,6.149,6.145,6.146,874.5
+1702697160000,6.147,6.147,6.137,6.138,1405.2
+1702697220000,6.137,6.149,6.134,6.147,3013.5
+1702697280000,6.148,6.149,6.143,6.149,1931.4
+1702697340000,6.149,6.154,6.149,6.152,1006.7
+1702697400000,6.152,6.154,6.146,6.148,1786.2
+1702697460000,6.148,6.15,6.147,6.147,974.0
+1702697520000,6.147,6.148,6.14,6.14,1249.9
+1702697580000,6.139,6.146,6.139,6.145,1520.3
+1702697640000,6.144,6.148,6.144,6.146,704.7
+1702697700000,6.146,6.147,6.139,6.139,1026.8
+1702697760000,6.137,6.139,6.135,6.137,1331.9
+1702697820000,6.138,6.138,6.135,6.135,491.0
+1702697880000,6.134,6.141,6.134,6.141,3253.9
+1702697940000,6.141,6.141,6.14,6.141,510.4
+1702698000000,6.14,6.149,6.14,6.143,1703.3
+1702698060000,6.142,6.144,6.141,6.142,1193.2
+1702698120000,6.143,6.151,6.143,6.151,1907.6
+1702698180000,6.15,6.152,6.143,6.146,3967.5
+1702698240000,6.145,6.146,6.141,6.141,983.7
+1702698300000,6.142,6.152,6.142,6.151,1028.3
+1702698360000,6.151,6.173,6.151,6.173,16488.6
+1702698420000,6.174,6.181,6.172,6.175,4672.0
+1702698480000,6.174,6.179,6.172,6.177,1996.8
+1702698540000,6.177,6.179,6.171,6.171,1883.6
+1702698600000,6.17,6.17,6.161,6.163,3085.7
+1702698660000,6.164,6.17,6.164,6.17,1679.7
+1702698720000,6.17,6.177,6.167,6.176,1889.8
+1702698780000,6.176,6.179,6.175,6.175,1015.5
+1702698840000,6.174,6.175,6.171,6.174,1015.7
+1702698900000,6.173,6.173,6.164,6.166,1110.8
+1702698960000,6.165,6.171,6.152,6.165,10379.3
+1702699020000,6.166,6.167,6.151,6.152,5845.9
+1702699080000,6.152,6.159,6.119,6.144,32032.7
+1702699140000,6.144,6.151,6.142,6.147,6092.6
+1702699200000,6.148,6.158,6.146,6.157,6406.2
+1702699260000,6.157,6.16,6.153,6.153,2371.7
+1702699320000,6.154,6.154,6.141,6.144,4189.0
+1702699380000,6.143,6.153,6.143,6.15,2493.1
+1702699440000,6.151,6.153,6.149,6.153,2386.6
+1702699500000,6.153,6.154,6.142,6.145,3767.7
+1702699560000,6.145,6.147,6.134,6.138,2344.7
+1702699620000,6.139,6.155,6.139,6.153,4933.0
+1702699680000,6.153,6.154,6.146,6.154,976.7
+1702699740000,6.154,6.155,6.145,6.148,2487.8
+1702699800000,6.148,6.155,6.148,6.155,3023.1
+1702699860000,6.155,6.163,6.155,6.163,2707.3
+1702699920000,6.163,6.171,6.161,6.168,3590.3
+1702699980000,6.17,6.173,6.164,6.164,1303.7
+1702700040000,6.164,6.165,6.156,6.157,2398.2
+1702700100000,6.156,6.162,6.155,6.162,974.0
+1702700160000,6.162,6.164,6.161,6.162,1127.2
+1702700220000,6.163,6.163,6.159,6.159,1884.2
+1702700280000,6.159,6.159,6.155,6.159,469.6
+1702700340000,6.159,6.162,6.158,6.162,564.0
+1702700400000,6.162,6.162,6.159,6.16,525.3
+1702700460000,6.159,6.161,6.158,6.158,815.2
+1702700520000,6.159,6.163,6.156,6.161,4562.7
+1702700580000,6.161,6.162,6.153,6.157,2267.5
+1702700640000,6.158,6.161,6.156,6.159,922.6
+1702700700000,6.158,6.158,6.152,6.154,1474.5
+1702700760000,6.153,6.156,6.149,6.153,2256.5
+1702700820000,6.154,6.155,6.148,6.148,633.0
+1702700880000,6.15,6.15,6.143,6.146,4480.1
+1702700940000,6.147,6.153,6.147,6.152,734.1
+1702701000000,6.152,6.153,6.14,6.143,2510.7
+1702701060000,6.144,6.154,6.144,6.154,2368.7
+1702701120000,6.153,6.153,6.141,6.153,2431.0
+1702701180000,6.154,6.157,6.151,6.152,1076.7
+1702701240000,6.153,6.153,6.148,6.15,978.0
+1702701300000,6.149,6.151,6.145,6.146,847.8
+1702701360000,6.146,6.148,6.145,6.147,666.0
+1702701420000,6.148,6.153,6.145,6.15,1261.8
+1702701480000,6.15,6.152,6.149,6.152,759.6
+1702701540000,6.154,6.156,6.151,6.151,942.1
+1702701600000,6.152,6.153,6.145,6.147,1628.6
+1702701660000,6.148,6.149,6.145,6.146,611.4
+1702701720000,6.145,6.145,6.138,6.14,782.9
+1702701780000,6.141,6.146,6.141,6.145,538.5
+1702701840000,6.146,6.157,6.146,6.154,1704.2
+1702701900000,6.154,6.158,6.152,6.157,1670.5
+1702701960000,6.157,6.157,6.151,6.157,968.3
+1702702020000,6.158,6.158,6.153,6.158,876.4
+1702702080000,6.159,6.16,6.157,6.157,763.9
+1702702140000,6.157,6.164,6.155,6.162,1472.1
+1702702200000,6.163,6.17,6.162,6.169,1481.4
+1702702260000,6.169,6.171,6.166,6.17,634.1
+1702702320000,6.171,6.176,6.169,6.17,1692.2
+1702702380000,6.169,6.176,6.167,6.169,2741.5
+1702702440000,6.168,6.168,6.151,6.154,5477.4
+1702702500000,6.155,6.157,6.146,6.147,2790.1
+1702702560000,6.147,6.154,6.145,6.152,2830.7
+1702702620000,6.152,6.152,6.145,6.15,856.0
+1702702680000,6.153,6.161,6.153,6.159,3748.3
+1702702740000,6.158,6.165,6.158,6.159,1143.7
+1702702800000,6.159,6.163,6.156,6.157,869.5
+1702702860000,6.159,6.163,6.159,6.163,679.3
+1702702920000,6.163,6.168,6.162,6.167,1929.4
+1702702980000,6.169,6.173,6.163,6.163,1641.1
+1702703040000,6.164,6.167,6.163,6.165,859.8
+1702703100000,6.165,6.171,6.165,6.166,1247.0
+1702703160000,6.167,6.169,6.158,6.158,1211.6
+1702703220000,6.158,6.162,6.157,6.157,1529.5
+1702703280000,6.157,6.16,6.151,6.155,2776.4
+1702703340000,6.155,6.162,6.155,6.162,1145.5
+1702703400000,6.162,6.163,6.161,6.161,435.0
+1702703460000,6.161,6.163,6.157,6.163,604.6
+1702703520000,6.164,6.168,6.163,6.167,399.3
+1702703580000,6.168,6.169,6.165,6.165,1180.7
+1702703640000,6.165,6.167,6.164,6.167,472.7
+1702703700000,6.167,6.167,6.154,6.158,2725.0
+1702703760000,6.16,6.17,6.158,6.17,2292.0
+1702703820000,6.169,6.171,6.168,6.171,336.7
+1702703880000,6.172,6.179,6.172,6.177,1610.5
+1702703940000,6.176,6.178,6.172,6.177,1754.7
+1702704000000,6.177,6.178,6.173,6.175,647.9
+1702704060000,6.175,6.177,6.175,6.176,367.7
+1702704120000,6.177,6.184,6.177,6.182,1742.9
+1702704180000,6.182,6.184,6.18,6.18,1195.7
+1702704240000,6.18,6.185,6.177,6.184,2833.5
+1702704300000,6.184,6.186,6.18,6.18,1270.9
+1702704360000,6.179,6.183,6.178,6.183,797.0
+1702704420000,6.183,6.185,6.182,6.182,653.2
+1702704480000,6.183,6.188,6.183,6.184,2114.0
+1702704540000,6.184,6.186,6.183,6.186,281.2
+1702704600000,6.186,6.188,6.179,6.182,3085.2
+1702704660000,6.181,6.192,6.181,6.188,3188.0
+1702704720000,6.188,6.195,6.187,6.195,1044.5
+1702704780000,6.195,6.196,6.193,6.196,968.1
+1702704840000,6.195,6.198,6.186,6.186,3930.7
+1702704900000,6.185,6.194,6.185,6.193,15347.1
+1702704960000,6.192,6.192,6.187,6.187,3611.9
+1702705020000,6.187,6.194,6.184,6.194,2338.0
+1702705080000,6.195,6.196,6.189,6.189,1609.3
+1702705140000,6.189,6.193,6.188,6.189,2951.8
+1702705200000,6.189,6.189,6.181,6.186,3175.1
+1702705260000,6.187,6.192,6.187,6.189,1442.2
+1702705320000,6.188,6.192,6.186,6.19,1396.4
+1702705380000,6.189,6.189,6.183,6.185,3319.1
+1702705440000,6.184,6.185,6.183,6.183,613.1
+1702705500000,6.183,6.183,6.175,6.182,6268.3
+1702705560000,6.182,6.186,6.179,6.186,1011.1
+1702705620000,6.186,6.19,6.18,6.19,1306.5
+1702705680000,6.19,6.192,6.186,6.192,2022.0
+1702705740000,6.192,6.192,6.183,6.183,1434.1
+1702705800000,6.183,6.186,6.183,6.184,721.8
+1702705860000,6.183,6.189,6.182,6.188,889.0
+1702705920000,6.188,6.188,6.181,6.183,1213.2
+1702705980000,6.184,6.185,6.182,6.184,965.7
+1702706040000,6.184,6.184,6.179,6.179,955.5
+1702706100000,6.18,6.183,6.18,6.18,1111.6
+1702706160000,6.18,6.189,6.18,6.189,1063.1
+1702706220000,6.189,6.19,6.185,6.185,1213.6
+1702706280000,6.185,6.19,6.185,6.19,1011.9
+1702706340000,6.191,6.193,6.189,6.192,1485.9
+1702706400000,6.192,6.194,6.187,6.187,2009.0
+1702706460000,6.189,6.194,6.189,6.192,838.6
+1702706520000,6.193,6.195,6.19,6.191,654.6
+1702706580000,6.191,6.193,6.187,6.191,1026.1
+1702706640000,6.189,6.194,6.189,6.193,763.5
+1702706700000,6.194,6.195,6.184,6.186,4739.4
+1702706760000,6.187,6.189,6.173,6.178,12212.4
+1702706820000,6.179,6.18,6.17,6.177,3761.6
+1702706880000,6.177,6.182,6.177,6.18,2271.1
+1702706940000,6.181,6.188,6.181,6.188,1982.3
+1702707000000,6.187,6.19,6.183,6.186,1415.3
+1702707060000,6.186,6.187,6.177,6.177,1562.0
+1702707120000,6.177,6.178,6.168,6.171,1739.0
+1702707180000,6.172,6.174,6.169,6.17,1632.7
+1702707240000,6.17,6.175,6.169,6.175,1405.1
+1702707300000,6.174,6.174,6.157,6.157,3154.9
+1702707360000,6.156,6.159,6.149,6.155,4325.8
+1702707420000,6.154,6.163,6.154,6.161,1507.2
+1702707480000,6.16,6.162,6.157,6.162,1340.2
+1702707540000,6.163,6.166,6.162,6.163,1241.5
+1702707600000,6.162,6.162,6.153,6.155,1560.8
+1702707660000,6.155,6.156,6.153,6.154,911.0
+1702707720000,6.155,6.155,6.151,6.152,2206.1
+1702707780000,6.153,6.155,6.144,6.147,2977.7
+1702707840000,6.147,6.155,6.147,6.153,2032.9
+1702707900000,6.153,6.157,6.153,6.156,1982.6
+1702707960000,6.157,6.157,6.15,6.15,1008.7
+1702708020000,6.149,6.149,6.142,6.146,2973.1
+1702708080000,6.146,6.147,6.132,6.141,6483.2
+1702708140000,6.141,6.142,6.14,6.142,906.1
+1702708200000,6.141,6.146,6.141,6.146,812.8
+1702708260000,6.146,6.149,6.145,6.148,1170.5
+1702708320000,6.148,6.149,6.145,6.146,921.8
+1702708380000,6.146,6.149,6.14,6.14,1434.5
+1702708440000,6.139,6.141,6.135,6.136,1566.9
+1702708500000,6.136,6.138,6.13,6.135,4435.1
+1702708560000,6.134,6.138,6.134,6.137,852.9
+1702708620000,6.138,6.146,6.138,6.141,5089.6
+1702708680000,6.141,6.142,6.136,6.137,1488.2
+1702708740000,6.136,6.136,6.13,6.135,2156.3
+1702708800000,6.134,6.14,6.134,6.138,1618.6
+1702708860000,6.138,6.14,6.136,6.138,1040.9
+1702708920000,6.137,6.139,6.131,6.132,1270.9
+1702708980000,6.132,6.136,6.132,6.136,612.6
+1702709040000,6.136,6.142,6.136,6.142,1879.6
+1702709100000,6.143,6.148,6.142,6.148,1217.4
+1702709160000,6.149,6.158,6.149,6.158,5225.8
+1702709220000,6.159,6.166,6.159,6.166,1579.1
+1702709280000,6.166,6.166,6.16,6.162,1921.1
+1702709340000,6.163,6.163,6.156,6.156,1125.8
+1702709400000,6.156,6.162,6.156,6.16,886.4
+1702709460000,6.16,6.162,6.159,6.162,420.2
+1702709520000,6.162,6.17,6.162,6.17,642.6
+1702709580000,6.17,6.176,6.17,6.174,1400.8
+1702709640000,6.173,6.176,6.173,6.173,1298.8
+1702709700000,6.172,6.172,6.163,6.163,1901.3
+1702709760000,6.164,6.166,6.161,6.161,943.5
+1702709820000,6.16,6.164,6.16,6.162,1024.1
+1702709880000,6.161,6.165,6.16,6.161,3292.6
+1702709940000,6.16,6.166,6.16,6.166,876.8
+1702710000000,6.166,6.169,6.159,6.16,2275.7
+1702710060000,6.16,6.165,6.158,6.158,1214.6
+1702710120000,6.159,6.161,6.148,6.152,2559.9
+1702710180000,6.153,6.154,6.149,6.154,1340.3
+1702710240000,6.154,6.158,6.153,6.158,805.8
+1702710300000,6.159,6.17,6.157,6.17,6010.7
+1702710360000,6.171,6.173,6.16,6.161,2952.1
+1702710420000,6.161,6.163,6.159,6.16,1018.0
+1702710480000,6.16,6.16,6.153,6.159,2257.7
+1702710540000,6.16,6.16,6.153,6.158,1588.8
+1702710600000,6.157,6.162,6.155,6.161,1874.9
+1702710660000,6.16,6.16,6.158,6.159,277.8
+1702710720000,6.16,6.162,6.16,6.161,188.9
+1702710780000,6.162,6.162,6.153,6.155,2001.8
+1702710840000,6.157,6.161,6.157,6.159,725.6
+1702710900000,6.16,6.163,6.153,6.153,1215.1
+1702710960000,6.153,6.153,6.14,6.14,2362.6
+1702711020000,6.14,6.148,6.138,6.148,1178.5
+1702711080000,6.147,6.148,6.141,6.144,2920.1
+1702711140000,6.143,6.144,6.136,6.138,1463.6
+1702711200000,6.139,6.143,6.138,6.138,509.9
+1702711260000,6.138,6.14,6.127,6.129,2060.2
+1702711320000,6.129,6.134,6.128,6.134,1278.5
+1702711380000,6.132,6.139,6.131,6.137,1746.2
+1702711440000,6.137,6.137,6.131,6.133,1051.9
+1702711500000,6.132,6.132,6.122,6.128,7323.3
+1702711560000,6.129,6.136,6.128,6.135,889.9
+1702711620000,6.134,6.137,6.132,6.136,1091.7
+1702711680000,6.137,6.142,6.137,6.142,420.9
+1702711740000,6.143,6.148,6.143,6.148,634.4
+1702711800000,6.148,6.15,6.144,6.15,1834.5
+1702711860000,6.151,6.155,6.151,6.155,1365.3
+1702711920000,6.155,6.156,6.152,6.155,458.8
+1702711980000,6.154,6.154,6.15,6.15,703.1
+1702712040000,6.149,6.15,6.135,6.138,3964.2
+1702712100000,6.138,6.141,6.135,6.137,797.2
+1702712160000,6.137,6.152,6.137,6.15,5613.0
+1702712220000,6.149,6.153,6.149,6.151,676.3
+1702712280000,6.151,6.151,6.148,6.149,288.2
+1702712340000,6.148,6.151,6.148,6.148,246.1
+1702712400000,6.152,6.153,6.152,6.152,251.9
+1702712460000,6.151,6.151,6.148,6.148,285.8
+1702712520000,6.147,6.147,6.135,6.139,5454.0
+1702712580000,6.14,6.14,6.137,6.138,473.6
+1702712640000,6.139,6.142,6.135,6.142,3302.3
+1702712700000,6.141,6.144,6.133,6.141,2337.0
+1702712760000,6.14,6.14,6.136,6.138,484.0
+1702712820000,6.141,6.156,6.141,6.156,6709.0
+1702712880000,6.155,6.162,6.155,6.162,1261.4
+1702712940000,6.163,6.171,6.162,6.166,9022.7
+1702713000000,6.165,6.168,6.16,6.167,2026.5
+1702713060000,6.168,6.169,6.165,6.165,667.5
+1702713120000,6.165,6.171,6.165,6.169,885.4
+1702713180000,6.169,6.177,6.169,6.169,2705.7
+1702713240000,6.169,6.174,6.165,6.17,2128.3
+1702713300000,6.17,6.176,6.17,6.173,1322.5
+1702713360000,6.173,6.176,6.169,6.171,1557.2
+1702713420000,6.172,6.179,6.172,6.178,2928.6
+1702713480000,6.178,6.18,6.172,6.173,3893.7
+1702713540000,6.173,6.181,6.173,6.177,1422.6
+1702713600000,6.178,6.178,6.173,6.177,1165.7
+1702713660000,6.178,6.183,6.178,6.182,651.7
+1702713720000,6.182,6.189,6.182,6.186,1760.2
+1702713780000,6.185,6.187,6.182,6.182,1776.8
+1702713840000,6.182,6.188,6.181,6.188,1473.7
+1702713900000,6.187,6.189,6.182,6.185,998.5
+1702713960000,6.185,6.187,6.184,6.185,752.6
+1702714020000,6.185,6.188,6.183,6.186,575.2
+1702714080000,6.186,6.19,6.184,6.19,1759.7
+1702714140000,6.19,6.195,6.189,6.193,3286.6
+1702714200000,6.193,6.195,6.189,6.191,1971.2
+1702714260000,6.191,6.194,6.188,6.19,702.7
+1702714320000,6.189,6.189,6.18,6.181,2607.6
+1702714380000,6.181,6.184,6.18,6.18,1111.4
+1702714440000,6.18,6.186,6.18,6.186,2460.2
+1702714500000,6.184,6.186,6.181,6.182,1447.5
+1702714560000,6.184,6.191,6.184,6.188,806.5
+1702714620000,6.188,6.19,6.184,6.184,946.6
+1702714680000,6.186,6.189,6.183,6.184,2115.1
+1702714740000,6.184,6.184,6.162,6.167,17678.0
+1702714800000,6.167,6.182,6.166,6.182,2683.8
+1702714860000,6.181,6.186,6.181,6.186,1359.5
+1702714920000,6.186,6.188,6.178,6.185,1420.5
+1702714980000,6.185,6.185,6.181,6.184,2164.3
+1702715040000,6.184,6.185,6.18,6.181,2084.2
+1702715100000,6.181,6.182,6.176,6.177,1935.5
+1702715160000,6.178,6.184,6.176,6.182,1223.8
+1702715220000,6.182,6.182,6.177,6.178,507.6
+1702715280000,6.177,6.177,6.173,6.174,483.0
+1702715340000,6.175,6.178,6.175,6.177,471.1
+1702715400000,6.176,6.179,6.174,6.176,1677.3
+1702715460000,6.176,6.176,6.162,6.162,1843.7
+1702715520000,6.163,6.163,6.157,6.158,623.1
+1702715580000,6.157,6.168,6.151,6.165,4508.2
+1702715640000,6.166,6.169,6.165,6.168,1784.8
+1702715700000,6.17,6.18,6.17,6.18,2280.1
+1702715760000,6.179,6.183,6.176,6.182,1364.2
+1702715820000,6.182,6.182,6.169,6.178,2924.8
+1702715880000,6.178,6.181,6.171,6.174,1561.0
+1702715940000,6.174,6.182,6.173,6.181,3072.6
+1702716000000,6.182,6.185,6.175,6.179,3420.4
+1702716060000,6.178,6.191,6.178,6.19,2648.0
+1702716120000,6.19,6.193,6.188,6.19,3165.2
+1702716180000,6.189,6.198,6.187,6.192,5063.0
+1702716240000,6.191,6.191,6.186,6.187,897.8
+1702716300000,6.188,6.194,6.188,6.193,3136.0
+1702716360000,6.193,6.193,6.185,6.185,1289.8
+1702716420000,6.185,6.187,6.18,6.18,2514.0
+1702716480000,6.183,6.186,6.183,6.183,1247.3
+1702716540000,6.183,6.194,6.181,6.193,679.4
+1702716600000,6.194,6.196,6.188,6.19,2248.0
+1702716660000,6.189,6.19,6.184,6.184,1085.2
+1702716720000,6.183,6.188,6.183,6.184,502.8
+1702716780000,6.185,6.186,6.182,6.183,3188.7
+1702716840000,6.183,6.185,6.18,6.182,2739.8
+1702716900000,6.182,6.185,6.18,6.183,468.4
+1702716960000,6.183,6.188,6.183,6.187,359.6
+1702717020000,6.188,6.189,6.182,6.184,1041.6
+1702717080000,6.185,6.194,6.185,6.189,1126.1
+1702717140000,6.19,6.191,6.183,6.185,1696.9
+1702717200000,6.185,6.19,6.184,6.189,1334.1
+1702717260000,6.19,6.193,6.19,6.19,1346.3
+1702717320000,6.19,6.191,6.188,6.19,636.0
+1702717380000,6.19,6.197,6.189,6.194,1177.8
+1702717440000,6.195,6.197,6.193,6.196,725.9
+1702717500000,6.197,6.2,6.192,6.2,4527.5
+1702717560000,6.199,6.202,6.199,6.202,1103.9
+1702717620000,6.201,6.208,6.198,6.205,4101.5
+1702717680000,6.205,6.212,6.205,6.211,1914.8
+1702717740000,6.21,6.216,6.206,6.207,3808.8
+1702717800000,6.207,6.213,6.203,6.203,2544.8
+1702717860000,6.203,6.207,6.202,6.202,755.5
+1702717920000,6.202,6.206,6.202,6.202,1070.0
+1702717980000,6.202,6.212,6.201,6.208,485.3
+1702718040000,6.208,6.214,6.208,6.211,470.2
+1702718100000,6.211,6.213,6.207,6.213,2218.2
+1702718160000,6.212,6.215,6.209,6.21,842.3
+1702718220000,6.209,6.214,6.206,6.208,2564.7
+1702718280000,6.208,6.208,6.203,6.204,399.1
+1702718340000,6.203,6.203,6.196,6.2,2674.6
+1702718400000,6.2,6.201,6.196,6.197,1031.7
+1702718460000,6.197,6.201,6.194,6.201,2069.9
+1702718520000,6.202,6.204,6.2,6.203,1579.1
+1702718580000,6.203,6.209,6.203,6.208,1671.5
+1702718640000,6.209,6.216,6.208,6.216,1093.5
+1702718700000,6.216,6.216,6.207,6.211,2216.1
+1702718760000,6.21,6.212,6.206,6.206,547.9
+1702718820000,6.206,6.206,6.201,6.206,899.3
+1702718880000,6.206,6.215,6.205,6.212,1107.9
+1702718940000,6.211,6.214,6.208,6.212,1746.0
+1702719000000,6.211,6.218,6.209,6.213,2591.9
+1702719060000,6.215,6.215,6.209,6.212,1654.3
+1702719120000,6.213,6.215,6.204,6.206,2134.4
+1702719180000,6.206,6.217,6.203,6.216,5473.8
+1702719240000,6.216,6.218,6.211,6.212,1570.4
+1702719300000,6.212,6.218,6.212,6.214,1582.4
+1702719360000,6.216,6.222,6.214,6.222,1249.0
+1702719420000,6.222,6.222,6.213,6.213,830.6
+1702719480000,6.213,6.219,6.213,6.216,1454.1
+1702719540000,6.216,6.221,6.214,6.221,1021.5
+1702719600000,6.221,6.225,6.219,6.224,1471.9
+1702719660000,6.224,6.227,6.216,6.221,2972.5
+1702719720000,6.221,6.221,6.214,6.219,1579.9
+1702719780000,6.218,6.218,6.215,6.217,780.8
+1702719840000,6.217,6.219,6.212,6.212,1777.9
+1702719900000,6.213,6.217,6.207,6.209,4574.5
+1702719960000,6.211,6.217,6.206,6.217,1490.1
+1702720020000,6.215,6.218,6.211,6.211,1830.4
+1702720080000,6.21,6.211,6.206,6.207,742.2
+1702720140000,6.206,6.206,6.195,6.201,3187.0
+1702720200000,6.2,6.205,6.199,6.202,1007.9
+1702720260000,6.202,6.208,6.199,6.206,3434.3
+1702720320000,6.206,6.206,6.202,6.206,2210.2
+1702720380000,6.206,6.208,6.206,6.207,715.7
+1702720440000,6.207,6.207,6.202,6.202,1552.1
+1702720500000,6.203,6.218,6.203,6.216,2348.3
+1702720560000,6.216,6.219,6.215,6.215,1595.2
+1702720620000,6.216,6.221,6.216,6.217,1758.4
+1702720680000,6.217,6.22,6.217,6.218,911.5
+1702720740000,6.217,6.221,6.214,6.221,2096.2
+1702720800000,6.22,6.225,6.219,6.224,2579.5
+1702720860000,6.224,6.226,6.222,6.224,726.5
+1702720920000,6.224,6.234,6.224,6.234,1395.0
+1702720980000,6.233,6.233,6.219,6.222,7296.5
+1702721040000,6.222,6.224,6.217,6.217,1462.5
+1702721100000,6.217,6.225,6.214,6.219,2562.4
+1702721160000,6.222,6.226,6.219,6.226,830.9
+1702721220000,6.226,6.226,6.219,6.222,2062.7
+1702721280000,6.222,6.229,6.221,6.223,4905.4
+1702721340000,6.221,6.223,6.217,6.222,1344.2
+1702721400000,6.222,6.228,6.218,6.228,7869.9
+1702721460000,6.228,6.228,6.222,6.226,1095.3
+1702721520000,6.226,6.226,6.219,6.219,867.9
+1702721580000,6.218,6.218,6.212,6.212,2010.8
+1702721640000,6.212,6.212,6.206,6.21,3098.1
+1702721700000,6.21,6.214,6.205,6.21,2313.6
+1702721760000,6.21,6.214,6.21,6.214,1484.8
+1702721820000,6.214,6.214,6.208,6.213,982.2
+1702721880000,6.214,6.215,6.204,6.207,4903.3
+1702721940000,6.207,6.21,6.196,6.202,3720.1
+1702722000000,6.203,6.204,6.198,6.202,1190.5
+1702722060000,6.202,6.209,6.199,6.208,1016.8
+1702722120000,6.209,6.214,6.209,6.211,1225.4
+1702722180000,6.211,6.212,6.204,6.208,2155.2
+1702722240000,6.209,6.21,6.205,6.208,1080.9
+1702722300000,6.208,6.209,6.204,6.206,463.1
+1702722360000,6.206,6.206,6.198,6.203,805.6
+1702722420000,6.203,6.203,6.196,6.201,1748.9
+1702722480000,6.202,6.202,6.2,6.202,449.2
+1702722540000,6.202,6.203,6.201,6.202,1321.9
+1702722600000,6.203,6.205,6.188,6.192,1535.3
+1702722660000,6.193,6.202,6.193,6.199,825.7
+1702722720000,6.2,6.202,6.198,6.2,964.1
+1702722780000,6.2,6.203,6.198,6.203,785.2
+1702722840000,6.204,6.207,6.199,6.203,1761.4
+1702722900000,6.204,6.21,6.2,6.21,3544.5
+1702722960000,6.21,6.211,6.2,6.208,1364.5
+1702723020000,6.209,6.211,6.196,6.2,2419.5
+1702723080000,6.201,6.205,6.197,6.203,784.2
+1702723140000,6.204,6.205,6.198,6.198,1064.8
+1702723200000,6.199,6.204,6.199,6.199,382.2
+1702723260000,6.2,6.206,6.198,6.204,1072.1
+1702723320000,6.203,6.205,6.2,6.205,1210.6
+1702723380000,6.206,6.21,6.203,6.21,1081.2
+1702723440000,6.209,6.212,6.207,6.211,1143.1
+1702723500000,6.211,6.214,6.209,6.211,2054.6
+1702723560000,6.21,6.217,6.21,6.214,1956.2
+1702723620000,6.213,6.215,6.207,6.215,1040.7
+1702723680000,6.216,6.224,6.216,6.22,2031.8
+1702723740000,6.222,6.225,6.222,6.223,760.3
+1702723800000,6.223,6.225,6.215,6.215,2404.1
+1702723860000,6.216,6.218,6.215,6.216,418.9
+1702723920000,6.217,6.222,6.209,6.209,2133.9
+1702723980000,6.21,6.217,6.208,6.217,2703.7
+1702724040000,6.218,6.221,6.213,6.214,1120.4
+1702724100000,6.213,6.214,6.211,6.211,670.3
+1702724160000,6.213,6.224,6.213,6.223,857.8
+1702724220000,6.223,6.223,6.222,6.223,180.7
+1702724280000,6.223,6.223,6.215,6.216,1125.0
+1702724340000,6.217,6.219,6.215,6.216,319.2
+1702724400000,6.216,6.222,6.211,6.215,2618.3
+1702724460000,6.216,6.225,6.215,6.222,1286.3
+1702724520000,6.222,6.222,6.22,6.22,817.9
+1702724580000,6.22,6.223,6.212,6.213,720.5
+1702724640000,6.213,6.218,6.212,6.218,728.7
+1702724700000,6.22,6.222,6.218,6.222,782.9
+1702724760000,6.222,6.223,6.213,6.214,1782.3
+1702724820000,6.215,6.217,6.207,6.21,3793.8
+1702724880000,6.21,6.331,6.203,6.278,203345.7
+1702724940000,6.278,6.337,6.276,6.332,84924.6
+1702725000000,6.332,6.337,6.312,6.322,39707.4
+1702725060000,6.323,6.326,6.306,6.312,37770.8
+1702725120000,6.312,6.322,6.308,6.309,14649.1
+1702725180000,6.309,6.328,6.309,6.314,25378.3
+1702725240000,6.316,6.321,6.312,6.316,10038.7
+1702725300000,6.316,6.337,6.316,6.331,11581.3
+1702725360000,6.331,6.331,6.319,6.322,12992.4
+1702725420000,6.322,6.347,6.321,6.344,19798.0
+1702725480000,6.345,6.349,6.334,6.335,7353.9
+1702725540000,6.336,6.344,6.33,6.334,6801.2
+1702725600000,6.334,6.338,6.328,6.329,12170.1
+1702725660000,6.329,6.333,6.324,6.327,6423.6
+1702725720000,6.326,6.329,6.25,6.252,68903.6
+1702725780000,6.252,6.298,6.252,6.293,21950.6
+1702725840000,6.292,6.303,6.287,6.298,11400.9
+1702725900000,6.299,6.306,6.275,6.28,13454.4
+1702725960000,6.281,6.302,6.281,6.299,7785.6
+1702726020000,6.3,6.306,6.231,6.241,63852.7
+1702726080000,6.242,6.247,6.236,6.244,24985.6
+1702726140000,6.244,6.248,6.242,6.245,11937.6
+1702726200000,6.246,6.248,6.241,6.242,9250.0
+1702726260000,6.243,6.248,6.24,6.245,8151.5
+1702726320000,6.246,6.249,6.242,6.244,5953.6
+1702726380000,6.244,6.247,6.222,6.245,25384.5
+1702726440000,6.246,6.251,6.222,6.233,23617.6
+1702726500000,6.232,6.237,6.231,6.235,5377.7
+1702726560000,6.234,6.248,6.232,6.246,8883.3
+1702726620000,6.246,6.249,6.207,6.225,35808.7
+1702726680000,6.224,6.229,6.218,6.228,6878.6
+1702726740000,6.229,6.231,6.219,6.228,5650.8
+1702726800000,6.228,6.232,6.223,6.23,8041.7
+1702726860000,6.23,6.234,6.226,6.229,6860.2
+1702726920000,6.23,6.233,6.224,6.233,2259.8
+1702726980000,6.234,6.24,6.231,6.237,4574.0
+1702727040000,6.237,6.241,6.231,6.241,4761.2
+1702727100000,6.241,6.245,6.239,6.245,1999.3
+1702727160000,6.245,6.247,6.231,6.234,2593.8
+1702727220000,6.234,6.243,6.232,6.238,2619.6
+1702727280000,6.238,6.241,6.237,6.241,1590.7
+1702727340000,6.241,6.242,6.239,6.242,1373.2
+1702727400000,6.243,6.248,6.242,6.248,2738.5
+1702727460000,6.248,6.25,6.247,6.249,1279.3
+1702727520000,6.249,6.251,6.247,6.251,3668.3
+1702727580000,6.251,6.262,6.25,6.262,8227.7
+1702727640000,6.262,6.264,6.25,6.261,7060.9
+1702727700000,6.262,6.262,6.25,6.252,1436.7
+1702727760000,6.252,6.252,6.241,6.249,4364.5
+1702727820000,6.246,6.252,6.246,6.251,1289.3
+1702727880000,6.252,6.252,6.25,6.251,590.3
+1702727940000,6.251,6.258,6.249,6.257,1294.2
+1702728000000,6.256,6.256,6.245,6.248,1612.0
+1702728060000,6.248,6.248,6.242,6.248,1123.2
+1702728120000,6.248,6.252,6.248,6.251,1382.2
+1702728180000,6.251,6.258,6.251,6.257,607.9
+1702728240000,6.257,6.261,6.255,6.258,2258.9
+1702728300000,6.259,6.26,6.25,6.259,4845.9
+1702728360000,6.26,6.274,6.26,6.268,9329.4
+1702728420000,6.267,6.267,6.258,6.259,3306.5
+1702728480000,6.259,6.261,6.251,6.257,4895.1
+1702728540000,6.257,6.266,6.256,6.266,3634.5
+1702728600000,6.267,6.268,6.251,6.252,3571.3
+1702728660000,6.252,6.261,6.244,6.253,5646.8
+1702728720000,6.252,6.267,6.25,6.263,4547.0
+1702728780000,6.264,6.264,6.259,6.262,1991.1
+1702728840000,6.261,6.265,6.255,6.262,5695.4
+1702728900000,6.263,6.266,6.262,6.262,2349.1
+1702728960000,6.262,6.263,6.257,6.259,1748.9
+1702729020000,6.259,6.264,6.258,6.263,1538.4
+1702729080000,6.263,6.27,6.263,6.268,1402.6
+1702729140000,6.268,6.27,6.261,6.268,4882.7
+1702729200000,6.268,6.271,6.268,6.27,1493.1
+1702729260000,6.269,6.275,6.267,6.275,2370.0
+1702729320000,6.276,6.279,6.271,6.275,2639.4
+1702729380000,6.275,6.275,6.268,6.271,2576.4
+1702729440000,6.271,6.271,6.265,6.267,2385.4
+1702729500000,6.267,6.279,6.267,6.278,1785.9
+1702729560000,6.278,6.281,6.275,6.277,2217.2
+1702729620000,6.278,6.289,6.277,6.282,5127.8
+1702729680000,6.281,6.283,6.276,6.279,1228.9
+1702729740000,6.279,6.284,6.277,6.284,1267.4
+1702729800000,6.285,6.288,6.281,6.281,1630.6
+1702729860000,6.281,6.282,6.275,6.278,5484.3
+1702729920000,6.278,6.278,6.266,6.277,6959.3
+1702729980000,6.278,6.287,6.278,6.287,1673.9
+1702730040000,6.287,6.287,6.281,6.281,2868.4
+1702730100000,6.281,6.289,6.274,6.282,6423.4
+1702730160000,6.282,6.286,6.279,6.284,1586.9
+1702730220000,6.283,6.283,6.275,6.276,1865.2
+1702730280000,6.275,6.277,6.267,6.274,4415.8
+1702730340000,6.273,6.282,6.271,6.28,3499.1
+1702730400000,6.28,6.281,6.273,6.275,3168.3
+1702730460000,6.277,6.28,6.276,6.279,1469.8
+1702730520000,6.278,6.292,6.278,6.29,9388.4
+1702730580000,6.29,6.292,6.284,6.284,2113.2
+1702730640000,6.284,6.285,6.28,6.285,2342.3
+1702730700000,6.286,6.289,6.283,6.283,1639.6
+1702730760000,6.283,6.288,6.275,6.275,2548.5
+1702730820000,6.274,6.278,6.263,6.267,6496.6
+1702730880000,6.267,6.273,6.267,6.272,5590.2
+1702730940000,6.272,6.275,6.268,6.272,2749.2
+1702731000000,6.272,6.278,6.272,6.277,969.2
+1702731060000,6.278,6.278,6.271,6.273,1678.0
+1702731120000,6.272,6.274,6.269,6.27,2201.5
+1702731180000,6.27,6.28,6.27,6.28,1797.5
+1702731240000,6.28,6.295,6.279,6.295,5531.3
+1702731300000,6.295,6.298,6.286,6.297,3879.5
+1702731360000,6.297,6.297,6.288,6.288,2591.8
+1702731420000,6.289,6.291,6.281,6.281,2636.1
+1702731480000,6.282,6.291,6.279,6.287,2643.8
+1702731540000,6.287,6.287,6.282,6.287,881.8
+1702731600000,6.288,6.291,6.274,6.274,2387.0
+1702731660000,6.275,6.279,6.274,6.276,1496.2
+1702731720000,6.276,6.291,6.276,6.287,2416.1
+1702731780000,6.287,6.295,6.285,6.29,4425.0
+1702731840000,6.291,6.297,6.291,6.297,1248.9
+1702731900000,6.297,6.297,6.288,6.291,1784.1
+1702731960000,6.293,6.3,6.293,6.299,916.2
+1702732020000,6.299,6.3,6.295,6.299,1288.2
+1702732080000,6.301,6.307,6.301,6.307,2211.4
+1702732140000,6.307,6.312,6.305,6.31,5987.6
+1702732200000,6.31,6.31,6.306,6.308,1566.7
+1702732260000,6.308,6.312,6.307,6.311,1143.9
+1702732320000,6.312,6.329,6.311,6.323,12030.4
+1702732380000,6.321,6.338,6.313,6.329,6788.5
+1702732440000,6.328,6.331,6.326,6.328,4545.4
+1702732500000,6.328,6.328,6.316,6.318,2885.7
+1702732560000,6.317,6.317,6.311,6.313,2411.5
+1702732620000,6.314,6.316,6.302,6.308,3876.9
+1702732680000,6.308,6.316,6.307,6.308,3463.7
+1702732740000,6.31,6.319,6.304,6.318,2941.2
+1702732800000,6.318,6.334,6.318,6.326,4653.6
+1702732860000,6.326,6.33,6.318,6.32,3758.3
+1702732920000,6.319,6.319,6.293,6.293,8140.5
+1702732980000,6.292,6.299,6.283,6.284,11542.3
+1702733040000,6.284,6.298,6.283,6.298,3206.5
+1702733100000,6.299,6.301,6.295,6.295,2010.9
+1702733160000,6.296,6.299,6.282,6.284,3087.0
+1702733220000,6.283,6.284,6.262,6.267,6001.4
+1702733280000,6.268,6.278,6.266,6.278,5905.9
+1702733340000,6.279,6.279,6.273,6.274,820.0
+1702733400000,6.273,6.274,6.263,6.27,10085.0
+1702733460000,6.269,6.269,6.252,6.254,7897.7
+1702733520000,6.255,6.264,6.252,6.263,5500.4
+1702733580000,6.263,6.263,6.25,6.254,2633.6
+1702733640000,6.256,6.256,6.235,6.246,7024.4
+1702733700000,6.247,6.255,6.243,6.255,1023.0
+1702733760000,6.256,6.257,6.249,6.253,6492.6
+1702733820000,6.253,6.259,6.252,6.257,2043.6
+1702733880000,6.258,6.263,6.257,6.263,1263.0
+1702733940000,6.262,6.263,6.254,6.257,2405.1
+1702734000000,6.256,6.258,6.248,6.258,3281.1
+1702734060000,6.257,6.258,6.246,6.251,6887.7
+1702734120000,6.252,6.26,6.252,6.26,1452.0
+1702734180000,6.261,6.264,6.261,6.264,1719.0
+1702734240000,6.264,6.264,6.254,6.254,3944.8
+1702734300000,6.255,6.264,6.255,6.264,2172.8
+1702734360000,6.265,6.265,6.261,6.262,736.1
+1702734420000,6.263,6.274,6.263,6.274,1112.8
+1702734480000,6.275,6.285,6.275,6.277,2303.3
+1702734540000,6.278,6.279,6.274,6.278,1293.7
+1702734600000,6.278,6.279,6.266,6.271,1327.3
+1702734660000,6.272,6.279,6.271,6.279,984.7
+1702734720000,6.279,6.298,6.279,6.298,8416.4
+1702734780000,6.298,6.307,6.297,6.305,6735.4
+1702734840000,6.304,6.312,6.301,6.304,8355.8
+1702734900000,6.304,6.308,6.303,6.308,1196.9
+1702734960000,6.308,6.311,6.299,6.301,2571.4
+1702735020000,6.305,6.305,6.295,6.295,1948.0
+1702735080000,6.294,6.295,6.286,6.287,1801.8
+1702735140000,6.287,6.293,6.286,6.289,457.3
+1702735200000,6.29,6.293,6.282,6.282,2288.7
+1702735260000,6.283,6.295,6.283,6.294,1513.2
+1702735320000,6.295,6.296,6.282,6.282,2129.7
+1702735380000,6.282,6.29,6.281,6.284,1776.7
+1702735440000,6.283,6.284,6.272,6.276,3403.9
+1702735500000,6.275,6.281,6.266,6.271,3832.3
+1702735560000,6.272,6.281,6.269,6.281,1559.2
+1702735620000,6.28,6.287,6.277,6.287,2701.5
+1702735680000,6.287,6.287,6.276,6.276,2671.1
+1702735740000,6.279,6.281,6.279,6.281,524.6
+1702735800000,6.281,6.281,6.274,6.276,541.3
+1702735860000,6.277,6.285,6.277,6.279,1086.1
+1702735920000,6.277,6.277,6.269,6.271,1129.3
+1702735980000,6.271,6.275,6.269,6.269,757.6
+1702736040000,6.269,6.269,6.265,6.268,2360.8
+1702736100000,6.267,6.269,6.255,6.255,3223.0
+1702736160000,6.255,6.267,6.255,6.262,2778.0
+1702736220000,6.263,6.266,6.262,6.265,1546.5
+1702736280000,6.265,6.265,6.254,6.254,2304.3
+1702736340000,6.254,6.255,6.242,6.248,7172.4
+1702736400000,6.248,6.259,6.245,6.255,3216.8
+1702736460000,6.256,6.259,6.255,6.256,3414.7
+1702736520000,6.256,6.258,6.242,6.243,1700.8
+1702736580000,6.243,6.258,6.243,6.257,3528.7
+1702736640000,6.256,6.256,6.251,6.251,1657.1
+1702736700000,6.25,6.258,6.249,6.252,1274.8
+1702736760000,6.251,6.251,6.238,6.242,3179.5
+1702736820000,6.242,6.242,6.235,6.235,829.0
+1702736880000,6.235,6.24,6.233,6.234,3431.7
+1702736940000,6.234,6.24,6.234,6.24,2889.5
+1702737000000,6.241,6.242,6.238,6.241,959.5
+1702737060000,6.242,6.244,6.238,6.238,1010.6
+1702737120000,6.237,6.238,6.233,6.238,970.5
+1702737180000,6.239,6.241,6.233,6.234,1092.6
+1702737240000,6.235,6.242,6.234,6.242,1280.0
+1702737300000,6.243,6.246,6.242,6.246,1448.1
+1702737360000,6.246,6.256,6.246,6.256,6006.6
+1702737420000,6.257,6.258,6.253,6.255,1260.3
+1702737480000,6.255,6.26,6.246,6.247,822.3
+1702737540000,6.248,6.252,6.246,6.252,417.0
+1702737600000,6.252,6.254,6.251,6.252,492.7
+1702737660000,6.252,6.262,6.251,6.262,3147.4
+1702737720000,6.262,6.265,6.262,6.265,1958.8
+1702737780000,6.266,6.266,6.258,6.258,624.5
+1702737840000,6.258,6.259,6.256,6.257,849.3
+1702737900000,6.257,6.257,6.254,6.254,1168.0
+1702737960000,6.255,6.256,6.253,6.255,475.8
+1702738020000,6.255,6.255,6.246,6.247,1746.7
+1702738080000,6.249,6.251,6.249,6.251,1031.3
+1702738140000,6.251,6.254,6.25,6.251,1222.9
+1702738200000,6.251,6.258,6.251,6.257,624.7
+1702738260000,6.258,6.263,6.257,6.262,700.6
+1702738320000,6.262,6.266,6.258,6.258,1280.0
+1702738380000,6.256,6.263,6.256,6.261,2205.4
+1702738440000,6.263,6.265,6.26,6.264,1102.0
+1702738500000,6.263,6.266,6.254,6.255,4768.0
+1702738560000,6.255,6.26,6.253,6.26,1078.2
+1702738620000,6.26,6.262,6.257,6.262,729.4
+1702738680000,6.263,6.273,6.261,6.27,5374.1
+1702738740000,6.27,6.27,6.269,6.269,235.3
+1702738800000,6.269,6.269,6.264,6.267,1624.5
+1702738860000,6.267,6.282,6.267,6.282,1686.7
+1702738920000,6.281,6.283,6.276,6.276,3806.5
+1702738980000,6.276,6.28,6.274,6.278,1176.0
+1702739040000,6.277,6.283,6.276,6.276,1902.3
+1702739100000,6.277,6.277,6.268,6.268,1153.6
+1702739160000,6.268,6.27,6.26,6.264,6538.7
+1702739220000,6.265,6.273,6.262,6.273,2599.9
+1702739280000,6.272,6.275,6.272,6.272,904.5
+1702739340000,6.271,6.272,6.267,6.267,1111.4
+1702739400000,6.267,6.269,6.262,6.264,1418.4
+1702739460000,6.263,6.264,6.257,6.257,1520.2
+1702739520000,6.258,6.263,6.256,6.256,1227.2
+1702739580000,6.256,6.256,6.251,6.255,943.3
+1702739640000,6.255,6.264,6.254,6.262,1746.5
+1702739700000,6.262,6.264,6.258,6.262,1564.0
+1702739760000,6.26,6.26,6.245,6.245,2080.2
+1702739820000,6.245,6.248,6.241,6.243,2427.3
+1702739880000,6.245,6.247,6.237,6.24,5030.0
+1702739940000,6.24,6.244,6.237,6.241,2319.9
+1702740000000,6.241,6.253,6.241,6.249,2932.0
+1702740060000,6.25,6.25,6.245,6.248,1065.7
+1702740120000,6.248,6.25,6.244,6.246,1493.8
+1702740180000,6.245,6.248,6.239,6.244,8934.0
+1702740240000,6.244,6.244,6.227,6.23,11508.8
+1702740300000,6.228,6.232,6.228,6.232,5566.2
+1702740360000,6.232,6.24,6.232,6.236,2846.5
+1702740420000,6.235,6.241,6.235,6.235,1178.4
+1702740480000,6.235,6.24,6.23,6.233,1438.2
+1702740540000,6.234,6.246,6.234,6.245,4737.7
+1702740600000,6.245,6.249,6.244,6.248,1317.1
+1702740660000,6.249,6.258,6.249,6.257,2812.0
+1702740720000,6.257,6.259,6.256,6.258,766.8
+1702740780000,6.258,6.267,6.257,6.265,1260.2
+1702740840000,6.265,6.273,6.265,6.271,959.5
+1702740900000,6.271,6.279,6.27,6.276,1810.8
+1702740960000,6.275,6.277,6.272,6.274,1193.5
+1702741020000,6.275,6.28,6.263,6.265,2078.6
+1702741080000,6.264,6.266,6.262,6.265,1316.8
+1702741140000,6.265,6.27,6.261,6.262,1178.9
+1702741200000,6.262,6.263,6.257,6.257,1027.1
+1702741260000,6.258,6.264,6.257,6.261,1607.7
+1702741320000,6.262,6.271,6.262,6.27,4495.2
+1702741380000,6.27,6.272,6.268,6.272,1112.7
+1702741440000,6.272,6.274,6.267,6.268,2434.7
+1702741500000,6.268,6.272,6.265,6.265,1128.2
+1702741560000,6.265,6.271,6.264,6.268,1101.2
+1702741620000,6.269,6.273,6.269,6.273,479.1
+1702741680000,6.274,6.277,6.272,6.275,1426.5
+1702741740000,6.275,6.278,6.274,6.276,606.4
+1702741800000,6.276,6.281,6.276,6.281,571.6
+1702741860000,6.282,6.29,6.282,6.288,1207.5
+1702741920000,6.288,6.289,6.285,6.288,1128.1
+1702741980000,6.289,6.289,6.281,6.281,1251.3
+1702742040000,6.282,6.287,6.282,6.283,1893.3
+1702742100000,6.284,6.285,6.28,6.281,1588.2
+1702742160000,6.28,6.285,6.278,6.28,2254.6
+1702742220000,6.279,6.285,6.278,6.282,862.1
+1702742280000,6.281,6.285,6.281,6.282,1939.0
+1702742340000,6.283,6.285,6.28,6.282,1309.2
+1702742400000,6.284,6.284,6.27,6.271,3340.0
+1702742460000,6.271,6.272,6.264,6.271,2633.1
+1702742520000,6.271,6.276,6.268,6.272,2481.1
+1702742580000,6.272,6.281,6.266,6.281,3075.6
+1702742640000,6.281,6.281,6.275,6.279,1287.1
+1702742700000,6.279,6.28,6.271,6.274,1574.3
+1702742760000,6.275,6.275,6.264,6.272,2328.3
+1702742820000,6.271,6.279,6.268,6.278,1582.1
+1702742880000,6.28,6.284,6.279,6.283,1816.3
+1702742940000,6.283,6.285,6.279,6.281,1145.1
+1702743000000,6.28,6.28,6.272,6.272,1188.9
+1702743060000,6.271,6.282,6.269,6.276,1982.7
+1702743120000,6.277,6.277,6.272,6.272,711.2
+1702743180000,6.271,6.271,6.267,6.268,576.8
+1702743240000,6.267,6.271,6.265,6.27,1430.2
+1702743300000,6.27,6.279,6.268,6.278,1667.3
+1702743360000,6.276,6.277,6.275,6.276,537.3
+1702743420000,6.277,6.277,6.271,6.272,459.0
+1702743480000,6.272,6.277,6.27,6.275,658.4
+1702743540000,6.276,6.285,6.276,6.282,2256.0
+1702743600000,6.281,6.283,6.275,6.278,1344.6
+1702743660000,6.279,6.287,6.278,6.285,5453.5
+1702743720000,6.285,6.285,6.281,6.284,2231.7
+1702743780000,6.284,6.29,6.283,6.286,2249.1
+1702743840000,6.287,6.3,6.286,6.296,6128.6
+1702743900000,6.295,6.308,6.294,6.303,2993.0
+1702743960000,6.302,6.315,6.302,6.31,3680.3
+1702744020000,6.309,6.31,6.302,6.303,1582.8
+1702744080000,6.303,6.312,6.303,6.312,3050.0
+1702744140000,6.312,6.319,6.31,6.315,5157.0
+1702744200000,6.314,6.32,6.305,6.305,3927.1
+1702744260000,6.303,6.311,6.301,6.308,3204.4
+1702744320000,6.305,6.306,6.299,6.304,3133.6
+1702744380000,6.304,6.314,6.304,6.313,1073.5
+1702744440000,6.313,6.313,6.304,6.31,1223.0
+1702744500000,6.31,6.314,6.309,6.31,2475.7
+1702744560000,6.31,6.314,6.306,6.311,2588.3
+1702744620000,6.311,6.314,6.309,6.31,2460.1
+1702744680000,6.31,6.31,6.305,6.307,1074.8
+1702744740000,6.306,6.314,6.303,6.311,6911.0
+1702744800000,6.312,6.33,6.311,6.325,7865.7
+1702744860000,6.324,6.325,6.317,6.322,3966.5
+1702744920000,6.322,6.336,6.322,6.333,7542.7
+1702744980000,6.332,6.336,6.323,6.331,6200.2
+1702745040000,6.332,6.344,6.332,6.336,7173.3
+1702745100000,6.336,6.34,6.311,6.319,11890.9
+1702745160000,6.319,6.323,6.313,6.315,3312.5
+1702745220000,6.316,6.327,6.312,6.321,5773.9
+1702745280000,6.321,6.323,6.318,6.319,1488.1
+1702745340000,6.318,6.334,6.316,6.333,10265.8
+1702745400000,6.333,6.34,6.332,6.339,5607.6
+1702745460000,6.339,6.34,6.331,6.335,5026.3
+1702745520000,6.334,6.344,6.332,6.344,4037.5
+1702745580000,6.343,6.343,6.335,6.34,2963.3
+1702745640000,6.341,6.343,6.335,6.337,3871.5
+1702745700000,6.335,6.341,6.334,6.34,2576.4
+1702745760000,6.339,6.342,6.336,6.338,3363.9
+1702745820000,6.337,6.344,6.334,6.344,5011.9
+1702745880000,6.342,6.343,6.338,6.338,2252.2
+1702745940000,6.337,6.344,6.333,6.344,3758.5
+1702746000000,6.344,6.348,6.34,6.346,3433.7
+1702746060000,6.347,6.366,6.346,6.357,13645.3
+1702746120000,6.358,6.359,6.343,6.352,13623.5
+1702746180000,6.352,6.36,6.351,6.36,6278.6
+1702746240000,6.359,6.361,6.353,6.357,6240.4
+1702746300000,6.356,6.363,6.355,6.357,2086.0
+1702746360000,6.356,6.358,6.349,6.352,2790.6
+1702746420000,6.352,6.355,6.344,6.345,2579.2
+1702746480000,6.345,6.347,6.333,6.333,4708.0
+1702746540000,6.334,6.348,6.333,6.348,8625.8
+1702746600000,6.346,6.37,6.344,6.353,13309.6
+1702746660000,6.353,6.356,6.344,6.356,4487.4
+1702746720000,6.357,6.37,6.354,6.366,7227.1
+1702746780000,6.367,6.368,6.356,6.362,5282.4
+1702746840000,6.363,6.368,6.361,6.367,1750.5
+1702746900000,6.366,6.375,6.363,6.373,3055.0
+1702746960000,6.375,6.389,6.373,6.384,9208.8
+1702747020000,6.384,6.395,6.384,6.39,5786.0
+1702747080000,6.391,6.394,6.388,6.39,2714.9
+1702747140000,6.389,6.398,6.384,6.394,4918.1
+1702747200000,6.393,6.399,6.391,6.397,2292.8
+1702747260000,6.398,6.408,6.388,6.388,7599.3
+1702747320000,6.389,6.4,6.387,6.393,4136.6
+1702747380000,6.393,6.399,6.389,6.398,3492.3
+1702747440000,6.399,6.409,6.399,6.405,2861.6
+1702747500000,6.404,6.406,6.388,6.392,4149.8
+1702747560000,6.39,6.396,6.372,6.379,7436.0
+1702747620000,6.378,6.383,6.372,6.383,3668.4
+1702747680000,6.384,6.395,6.381,6.395,4875.6
+1702747740000,6.395,6.396,6.386,6.393,1929.4
+1702747800000,6.394,6.395,6.38,6.381,4523.3
+1702747860000,6.381,6.381,6.348,6.355,10344.6
+1702747920000,6.354,6.371,6.351,6.371,4590.4
+1702747980000,6.372,6.382,6.369,6.382,2782.0
+1702748040000,6.383,6.39,6.371,6.38,13418.3
+1702748100000,6.38,6.385,6.375,6.385,6345.4
+1702748160000,6.385,6.385,6.368,6.373,4239.3
+1702748220000,6.373,6.385,6.372,6.383,2155.0
+1702748280000,6.383,6.406,6.378,6.396,16794.0
+1702748340000,6.398,6.409,6.394,6.398,7940.6
+1702748400000,6.398,6.41,6.395,6.402,10489.2
+1702748460000,6.402,6.405,6.395,6.4,2875.8
+1702748520000,6.401,6.42,6.395,6.417,10121.6
+1702748580000,6.417,6.431,6.417,6.43,5921.5
+1702748640000,6.43,6.438,6.427,6.432,3358.9
+1702748700000,6.432,6.45,6.43,6.446,11000.6
+1702748760000,6.446,6.45,6.42,6.421,12030.0
+1702748820000,6.421,6.427,6.418,6.418,3327.6
+1702748880000,6.418,6.439,6.418,6.434,4686.5
+1702748940000,6.433,6.436,6.421,6.429,3296.8
+1702749000000,6.43,6.444,6.43,6.442,3402.2
+1702749060000,6.441,6.456,6.439,6.454,14983.2
+1702749120000,6.455,6.467,6.451,6.467,8794.6
+1702749180000,6.466,6.492,6.464,6.489,21309.5
+1702749240000,6.487,6.513,6.485,6.513,36279.7
+1702749300000,6.513,6.519,6.491,6.491,18322.0
+1702749360000,6.491,6.521,6.491,6.506,22243.5
+1702749420000,6.508,6.509,6.497,6.502,13794.1
+1702749480000,6.503,6.514,6.502,6.512,4862.2
+1702749540000,6.512,6.534,6.509,6.523,17793.0
+1702749600000,6.523,6.524,6.494,6.504,15743.6
+1702749660000,6.504,6.504,6.473,6.491,16879.3
+1702749720000,6.49,6.508,6.487,6.505,6740.2
+1702749780000,6.505,6.516,6.48,6.491,24344.2
+1702749840000,6.492,6.492,6.47,6.477,14879.4
+1702749900000,6.478,6.482,6.458,6.466,15619.2
+1702749960000,6.465,6.469,6.456,6.469,9421.5
+1702750020000,6.469,6.493,6.466,6.49,5113.3
+1702750080000,6.49,6.517,6.487,6.511,13757.8
+1702750140000,6.509,6.509,6.466,6.466,14878.9
+1702750200000,6.468,6.476,6.451,6.461,17141.6
+1702750260000,6.461,6.463,6.433,6.447,17400.5
+1702750320000,6.447,6.456,6.441,6.441,7573.7
+1702750380000,6.441,6.441,6.414,6.422,20182.4
+1702750440000,6.423,6.44,6.423,6.427,11922.4
+1702750500000,6.428,6.445,6.426,6.436,7254.5
+1702750560000,6.436,6.437,6.41,6.419,8949.2
+1702750620000,6.417,6.449,6.412,6.446,11773.3
+1702750680000,6.448,6.46,6.444,6.459,5656.3
+1702750740000,6.46,6.496,6.46,6.496,12883.4
+1702750800000,6.494,6.502,6.487,6.494,11245.3
+1702750860000,6.493,6.508,6.493,6.499,6973.2
+1702750920000,6.499,6.51,6.477,6.493,13394.3
+1702750980000,6.49,6.495,6.469,6.476,8610.5
+1702751040000,6.476,6.509,6.476,6.505,15641.4
+1702751100000,6.505,6.508,6.485,6.502,17218.3
+1702751160000,6.502,6.513,6.494,6.513,19425.0
+1702751220000,6.514,6.545,6.512,6.543,83734.2
+1702751280000,6.543,6.546,6.519,6.541,34420.4
+1702751340000,6.541,6.563,6.535,6.563,33076.6
+1702751400000,6.562,6.564,6.538,6.557,31121.6
+1702751460000,6.558,6.578,6.554,6.567,38058.5
+1702751520000,6.566,6.576,6.526,6.54,21086.1
+1702751580000,6.539,6.547,6.515,6.515,16497.3
+1702751640000,6.516,6.537,6.505,6.529,14479.1
+1702751700000,6.53,6.539,6.517,6.539,4639.0
+1702751760000,6.539,6.542,6.53,6.533,7439.2
+1702751820000,6.533,6.548,6.524,6.548,10354.9
+1702751880000,6.548,6.566,6.547,6.565,9501.8
+1702751940000,6.565,6.573,6.553,6.573,8669.3
+1702752000000,6.574,6.588,6.571,6.583,19451.1
+1702752060000,6.583,6.583,6.562,6.566,11487.3
+1702752120000,6.566,6.59,6.563,6.588,11694.3
+1702752180000,6.588,6.597,6.579,6.594,13754.2
+1702752240000,6.595,6.599,6.573,6.593,19389.1
+1702752300000,6.592,6.592,6.566,6.571,17795.9
+1702752360000,6.571,6.6,6.567,6.598,17988.3
+1702752420000,6.597,6.602,6.589,6.593,30628.0
+1702752480000,6.594,6.607,6.577,6.604,27110.9
+1702752540000,6.602,6.635,6.601,6.634,27213.6
+1702752600000,6.634,6.648,6.616,6.644,30242.4
+1702752660000,6.644,6.663,6.633,6.66,42696.7
+1702752720000,6.66,6.669,6.656,6.664,32539.5
+1702752780000,6.664,6.667,6.617,6.617,29446.1
+1702752840000,6.618,6.634,6.573,6.58,45034.8
+1702752900000,6.58,6.604,6.543,6.565,42474.9
+1702752960000,6.565,6.565,6.539,6.562,26722.7
+1702753020000,6.563,6.564,6.543,6.553,17816.1
+1702753080000,6.554,6.572,6.549,6.567,15259.4
+1702753140000,6.567,6.577,6.565,6.571,27410.7
+1702753200000,6.571,6.572,6.539,6.547,18436.2
+1702753260000,6.547,6.55,6.507,6.515,18848.5
+1702753320000,6.516,6.518,6.492,6.508,32554.4
+1702753380000,6.509,6.526,6.504,6.526,11947.7
+1702753440000,6.526,6.539,6.518,6.519,22067.1
+1702753500000,6.518,6.519,6.48,6.48,17189.6
+1702753560000,6.48,6.483,6.465,6.477,25476.5
+1702753620000,6.477,6.479,6.462,6.47,14607.5
+1702753680000,6.47,6.474,6.456,6.462,10260.4
+1702753740000,6.461,6.471,6.459,6.468,8796.0
+1702753800000,6.469,6.485,6.457,6.477,17940.1
+1702753860000,6.477,6.497,6.474,6.485,21389.6
+1702753920000,6.486,6.501,6.477,6.5,12274.5
+1702753980000,6.5,6.501,6.466,6.466,7830.8
+1702754040000,6.465,6.484,6.465,6.476,6207.4
+1702754100000,6.478,6.502,6.478,6.488,3525.8
+1702754160000,6.488,6.494,6.478,6.481,6617.6
+1702754220000,6.482,6.503,6.479,6.496,12145.9
+1702754280000,6.495,6.495,6.453,6.464,14353.1
+1702754340000,6.464,6.474,6.458,6.469,8050.6
+1702754400000,6.47,6.491,6.47,6.489,8164.9
+1702754460000,6.489,6.501,6.487,6.496,10549.6
+1702754520000,6.498,6.504,6.494,6.502,3819.2
+1702754580000,6.501,6.501,6.475,6.475,6032.7
+1702754640000,6.474,6.484,6.465,6.48,6549.1
+1702754700000,6.48,6.483,6.434,6.452,23760.8
+1702754760000,6.451,6.46,6.443,6.443,9977.5
+1702754820000,6.443,6.447,6.422,6.427,34193.3
+1702754880000,6.426,6.447,6.426,6.447,14732.9
+1702754940000,6.448,6.451,6.433,6.438,6006.2
+1702755000000,6.441,6.446,6.433,6.437,5129.4
+1702755060000,6.437,6.438,6.4,6.4,27723.9
+1702755120000,6.4,6.412,6.377,6.39,30349.1
+1702755180000,6.39,6.401,6.384,6.393,10374.4
+1702755240000,6.393,6.395,6.383,6.388,12484.3
+1702755300000,6.389,6.398,6.387,6.398,9036.9
+1702755360000,6.399,6.405,6.394,6.399,7828.0
+1702755420000,6.399,6.405,6.395,6.403,7495.6
+1702755480000,6.403,6.405,6.377,6.393,21786.4
+1702755540000,6.395,6.397,6.387,6.391,4648.4
+1702755600000,6.39,6.394,6.385,6.391,6279.2
+1702755660000,6.39,6.405,6.379,6.405,8257.8
+1702755720000,6.404,6.404,6.387,6.39,6243.2
+1702755780000,6.39,6.391,6.383,6.389,2547.4
+1702755840000,6.388,6.39,6.378,6.38,3653.0
+1702755900000,6.38,6.397,6.378,6.395,4587.4
+1702755960000,6.395,6.404,6.392,6.4,3664.2
+1702756020000,6.401,6.402,6.394,6.396,3707.3
+1702756080000,6.397,6.423,6.397,6.423,11425.9
+1702756140000,6.424,6.433,6.415,6.42,5617.8
+1702756200000,6.421,6.421,6.398,6.399,6273.5
+1702756260000,6.399,6.41,6.396,6.409,4482.1
+1702756320000,6.41,6.413,6.394,6.395,3597.4
+1702756380000,6.394,6.408,6.394,6.404,2753.4
+1702756440000,6.406,6.409,6.397,6.406,3735.8
+1702756500000,6.406,6.42,6.406,6.411,6035.7
+1702756560000,6.413,6.418,6.411,6.413,3399.7
+1702756620000,6.413,6.416,6.401,6.402,4121.2
+1702756680000,6.4,6.4,6.394,6.397,3913.3
+1702756740000,6.394,6.404,6.391,6.402,2824.3
+1702756800000,6.403,6.413,6.392,6.403,6950.1
+1702756860000,6.405,6.435,6.405,6.432,5060.0
+1702756920000,6.432,6.437,6.427,6.435,5897.8
+1702756980000,6.434,6.442,6.434,6.437,2593.9
+1702757040000,6.437,6.441,6.434,6.441,3388.9
+1702757100000,6.441,6.444,6.432,6.439,4800.1
+1702757160000,6.438,6.438,6.423,6.425,8277.2
+1702757220000,6.426,6.448,6.426,6.443,7604.9
+1702757280000,6.443,6.447,6.439,6.446,4133.6
+1702757340000,6.446,6.463,6.444,6.46,7211.2
+1702757400000,6.458,6.463,6.452,6.458,3598.6
+1702757460000,6.459,6.461,6.446,6.451,7115.6
+1702757520000,6.451,6.457,6.449,6.457,2490.8
+1702757580000,6.457,6.466,6.457,6.462,2554.5
+1702757640000,6.463,6.465,6.454,6.462,4357.8
+1702757700000,6.462,6.468,6.445,6.445,7801.8
+1702757760000,6.445,6.457,6.441,6.444,5862.1
+1702757820000,6.444,6.448,6.437,6.448,5044.7
+1702757880000,6.449,6.458,6.449,6.454,4760.9
+1702757940000,6.453,6.456,6.451,6.454,875.0
+1702758000000,6.454,6.454,6.447,6.449,1257.0
+1702758060000,6.448,6.454,6.448,6.451,2433.5
+1702758120000,6.452,6.459,6.452,6.457,2714.0
+1702758180000,6.458,6.465,6.454,6.457,6333.9
+1702758240000,6.457,6.457,6.452,6.455,2361.0
+1702758300000,6.457,6.457,6.443,6.443,4250.7
+1702758360000,6.443,6.45,6.443,6.445,2117.1
+1702758420000,6.445,6.454,6.441,6.452,3437.1
+1702758480000,6.451,6.457,6.45,6.456,1446.8
+1702758540000,6.454,6.461,6.452,6.454,3660.8
+1702758600000,6.454,6.455,6.445,6.447,4231.5
+1702758660000,6.447,6.467,6.446,6.467,4090.6
+1702758720000,6.467,6.47,6.458,6.463,7428.1
+1702758780000,6.463,6.466,6.458,6.462,3782.2
+1702758840000,6.462,6.478,6.46,6.478,3056.6
+1702758900000,6.477,6.501,6.476,6.497,15654.0
+1702758960000,6.497,6.5,6.491,6.492,5189.0
+1702759020000,6.493,6.495,6.482,6.49,4786.2
+1702759080000,6.489,6.49,6.484,6.49,4293.9
+1702759140000,6.489,6.495,6.483,6.492,8551.5
+1702759200000,6.494,6.505,6.494,6.502,3142.3
+1702759260000,6.503,6.503,6.492,6.494,2702.1
+1702759320000,6.493,6.493,6.475,6.475,4310.7
+1702759380000,6.476,6.484,6.476,6.48,2624.9
+1702759440000,6.479,6.479,6.47,6.47,2955.3
+1702759500000,6.471,6.486,6.471,6.482,4512.4
+1702759560000,6.482,6.487,6.476,6.476,4265.9
+1702759620000,6.476,6.476,6.459,6.461,8000.8
+1702759680000,6.463,6.464,6.434,6.443,9746.2
+1702759740000,6.443,6.448,6.437,6.448,2791.2
+1702759800000,6.449,6.453,6.448,6.453,1662.6
+1702759860000,6.452,6.457,6.449,6.455,2668.9
+1702759920000,6.456,6.456,6.448,6.453,1582.0
+1702759980000,6.454,6.454,6.437,6.437,2636.2
+1702760040000,6.436,6.442,6.431,6.431,2869.4
+1702760100000,6.431,6.444,6.421,6.443,10532.1
+1702760160000,6.442,6.448,6.439,6.448,2244.9
+1702760220000,6.449,6.456,6.449,6.453,4474.3
+1702760280000,6.454,6.458,6.449,6.454,2016.5
+1702760340000,6.454,6.457,6.449,6.452,1717.6
+1702760400000,6.452,6.468,6.448,6.466,5465.3
+1702760460000,6.466,6.481,6.462,6.475,5891.1
+1702760520000,6.475,6.478,6.47,6.472,2193.6
+1702760580000,6.472,6.475,6.465,6.467,2301.0
+1702760640000,6.467,6.485,6.467,6.474,2445.0
+1702760700000,6.474,6.474,6.453,6.453,6335.1
+1702760760000,6.453,6.453,6.442,6.446,4330.2
+1702760820000,6.444,6.444,6.437,6.439,6271.8
+1702760880000,6.439,6.445,6.434,6.434,5640.7
+1702760940000,6.434,6.438,6.4,6.411,21097.6
+1702761000000,6.411,6.428,6.41,6.426,5760.7
+1702761060000,6.426,6.432,6.426,6.428,1617.2
+1702761120000,6.429,6.438,6.42,6.427,8214.4
+1702761180000,6.427,6.438,6.425,6.435,5658.8
+1702761240000,6.435,6.446,6.431,6.443,5076.8
+1702761300000,6.442,6.452,6.442,6.446,2500.0
+1702761360000,6.446,6.449,6.435,6.438,4033.9
+1702761420000,6.439,6.444,6.435,6.442,1735.5
+1702761480000,6.443,6.443,6.434,6.435,832.8
+1702761540000,6.434,6.439,6.43,6.435,1675.3
+1702761600000,6.435,6.452,6.434,6.45,2323.2
+1702761660000,6.451,6.451,6.431,6.438,7242.0
+1702761720000,6.438,6.442,6.432,6.44,1835.3
+1702761780000,6.439,6.444,6.435,6.435,2492.3
+1702761840000,6.434,6.438,6.432,6.433,749.0
+1702761900000,6.433,6.44,6.423,6.436,9572.7
+1702761960000,6.435,6.436,6.429,6.43,1099.6
+1702762020000,6.429,6.429,6.41,6.412,3265.6
+1702762080000,6.412,6.422,6.411,6.415,4184.2
+1702762140000,6.419,6.426,6.412,6.425,3711.7
+1702762200000,6.425,6.437,6.423,6.437,2336.1
+1702762260000,6.435,6.449,6.433,6.44,2534.1
+1702762320000,6.44,6.445,6.437,6.439,1395.4
+1702762380000,6.439,6.44,6.43,6.439,2424.4
+1702762440000,6.44,6.445,6.439,6.443,1542.3
+1702762500000,6.443,6.457,6.443,6.452,2401.6
+1702762560000,6.452,6.458,6.448,6.455,2199.9
+1702762620000,6.455,6.455,6.434,6.44,7688.0
+1702762680000,6.439,6.444,6.438,6.438,2782.7
+1702762740000,6.438,6.438,6.421,6.423,7503.4
+1702762800000,6.424,6.436,6.424,6.433,3841.7
+1702762860000,6.434,6.435,6.419,6.426,2700.7
+1702762920000,6.424,6.424,6.415,6.415,1208.9
+1702762980000,6.414,6.416,6.409,6.416,3222.5
+1702763040000,6.414,6.416,6.404,6.412,5572.9
+1702763100000,6.413,6.413,6.4,6.41,8086.9
+1702763160000,6.411,6.423,6.41,6.423,2845.6
+1702763220000,6.423,6.424,6.418,6.419,1483.8
+1702763280000,6.419,6.423,6.401,6.411,6442.5
+1702763340000,6.41,6.41,6.398,6.398,3202.3
+1702763400000,6.4,6.401,6.388,6.393,3340.9
+1702763460000,6.392,6.396,6.382,6.396,6518.5
+1702763520000,6.396,6.402,6.396,6.401,1815.4
+1702763580000,6.401,6.418,6.401,6.418,3740.1
+1702763640000,6.418,6.422,6.411,6.42,2999.3
+1702763700000,6.421,6.423,6.415,6.416,949.0
+1702763760000,6.417,6.427,6.417,6.419,1305.7
+1702763820000,6.42,6.434,6.42,6.431,1599.0
+1702763880000,6.431,6.433,6.412,6.414,3033.1
+1702763940000,6.415,6.424,6.412,6.424,1827.6
+1702764000000,6.423,6.436,6.422,6.436,3831.7
+1702764060000,6.437,6.459,6.433,6.459,11197.1
+1702764120000,6.459,6.459,6.434,6.434,5046.5
+1702764180000,6.433,6.459,6.428,6.444,10991.1
+1702764240000,6.446,6.449,6.435,6.441,5085.4
+1702764300000,6.439,6.439,6.399,6.402,7121.4
+1702764360000,6.402,6.451,6.402,6.451,19244.6
+1702764420000,6.45,6.473,6.44,6.47,15038.3
+1702764480000,6.471,6.477,6.457,6.472,11554.1
+1702764540000,6.471,6.471,6.451,6.462,8819.7
+1702764600000,6.462,6.471,6.462,6.464,3401.9
+1702764660000,6.463,6.469,6.458,6.462,3726.0
+1702764720000,6.463,6.478,6.463,6.477,2783.1
+1702764780000,6.478,6.493,6.478,6.493,3929.2
+1702764840000,6.493,6.508,6.489,6.492,10048.5
+1702764900000,6.494,6.502,6.494,6.5,4813.1
+1702764960000,6.498,6.502,6.487,6.488,1590.2
+1702765020000,6.486,6.486,6.47,6.476,5769.9
+1702765080000,6.474,6.499,6.474,6.492,5214.2
+1702765140000,6.492,6.494,6.484,6.486,1309.7
+1702765200000,6.487,6.489,6.482,6.489,1653.0
+1702765260000,6.489,6.501,6.485,6.501,2946.1
+1702765320000,6.5,6.5,6.493,6.494,2394.5
+1702765380000,6.495,6.499,6.493,6.493,977.5
+1702765440000,6.493,6.499,6.493,6.496,2324.4
+1702765500000,6.496,6.531,6.496,6.529,16297.3
+1702765560000,6.528,6.528,6.509,6.51,7280.4
+1702765620000,6.509,6.516,6.498,6.498,6264.7
+1702765680000,6.498,6.508,6.492,6.504,2884.4
+1702765740000,6.503,6.576,6.5,6.559,70158.0
+1702765800000,6.56,6.565,6.553,6.561,10043.9
+1702765860000,6.559,6.567,6.537,6.566,19424.6
+1702765920000,6.567,6.573,6.559,6.559,5034.7
+1702765980000,6.559,6.559,6.544,6.557,10628.9
+1702766040000,6.557,6.56,6.541,6.547,7958.1
+1702766100000,6.546,6.552,6.542,6.544,1756.6
+1702766160000,6.543,6.55,6.542,6.542,1144.9
+1702766220000,6.543,6.546,6.543,6.546,2663.9
+1702766280000,6.547,6.554,6.547,6.551,2754.3
+1702766340000,6.552,6.558,6.552,6.555,3111.0
+1702766400000,6.555,6.556,6.536,6.536,4288.0
+1702766460000,6.536,6.537,6.531,6.536,4327.5
+1702766520000,6.536,6.538,6.53,6.535,5029.3
+1702766580000,6.535,6.54,6.535,6.54,1803.9
+1702766640000,6.541,6.545,6.53,6.53,3751.7
+1702766700000,6.53,6.53,6.516,6.518,8315.5
+1702766760000,6.519,6.527,6.519,6.522,3693.2
+1702766820000,6.524,6.533,6.524,6.53,2438.5
+1702766880000,6.53,6.532,6.53,6.531,207.8
+1702766940000,6.532,6.533,6.522,6.522,1730.8
+1702767000000,6.521,6.521,6.514,6.514,3326.6
+1702767060000,6.514,6.519,6.513,6.519,2877.0
+1702767120000,6.519,6.531,6.519,6.531,1729.9
+1702767180000,6.532,6.537,6.531,6.537,807.8
+1702767240000,6.538,6.542,6.538,6.541,2164.8
+1702767300000,6.541,6.546,6.541,6.545,3658.9
+1702767360000,6.546,6.555,6.545,6.555,3601.5
+1702767420000,6.554,6.555,6.552,6.554,1261.5
+1702767480000,6.554,6.559,6.536,6.543,8564.3
+1702767540000,6.544,6.552,6.544,6.548,2580.1
+1702767600000,6.549,6.55,6.538,6.54,4501.6
+1702767660000,6.539,6.551,6.539,6.544,3383.2
+1702767720000,6.543,6.548,6.538,6.544,4166.7
+1702767780000,6.545,6.546,6.525,6.525,3748.4
+1702767840000,6.525,6.533,6.523,6.525,2323.9
+1702767900000,6.524,6.525,6.516,6.518,7042.8
+1702767960000,6.517,6.52,6.504,6.507,5387.3
+1702768020000,6.508,6.516,6.506,6.51,4851.7
+1702768080000,6.511,6.52,6.502,6.509,7259.7
+1702768140000,6.509,6.513,6.494,6.498,4772.4
+1702768200000,6.497,6.497,6.488,6.49,7111.5
+1702768260000,6.49,6.493,6.481,6.487,4470.9
+1702768320000,6.486,6.493,6.48,6.48,3430.1
+1702768380000,6.481,6.485,6.475,6.478,2725.2
+1702768440000,6.479,6.479,6.47,6.475,3968.3
+1702768500000,6.474,6.486,6.471,6.484,2918.9
+1702768560000,6.483,6.502,6.483,6.499,6200.4
+1702768620000,6.501,6.506,6.496,6.503,5299.3
+1702768680000,6.504,6.511,6.502,6.511,2393.2
+1702768740000,6.511,6.514,6.507,6.511,2506.2
+1702768800000,6.509,6.511,6.503,6.504,3296.8
+1702768860000,6.503,6.516,6.502,6.516,3160.3
+1702768920000,6.516,6.523,6.515,6.523,2477.4
+1702768980000,6.523,6.53,6.522,6.53,2417.9
+1702769040000,6.53,6.537,6.53,6.532,1752.0
+1702769100000,6.533,6.533,6.506,6.509,5093.5
+1702769160000,6.51,6.518,6.51,6.514,3054.5
+1702769220000,6.514,6.514,6.5,6.502,1807.0
+1702769280000,6.501,6.506,6.498,6.503,2816.3
+1702769340000,6.502,6.509,6.499,6.503,1479.8
+1702769400000,6.502,6.507,6.498,6.507,2381.5
+1702769460000,6.506,6.516,6.506,6.516,1148.1
+1702769520000,6.516,6.52,6.516,6.517,1041.9
+1702769580000,6.517,6.517,6.504,6.505,4546.5
+1702769640000,6.506,6.509,6.497,6.505,3218.9
+1702769700000,6.506,6.509,6.501,6.501,825.5
+1702769760000,6.502,6.516,6.502,6.516,1150.2
+1702769820000,6.516,6.531,6.516,6.529,2656.8
+1702769880000,6.529,6.533,6.528,6.529,1250.0
+1702769940000,6.528,6.53,6.512,6.512,3166.2
+1702770000000,6.513,6.513,6.507,6.507,1848.7
+1702770060000,6.507,6.508,6.503,6.504,1194.1
+1702770120000,6.504,6.507,6.494,6.494,2125.1
+1702770180000,6.493,6.495,6.488,6.491,2822.4
+1702770240000,6.491,6.495,6.488,6.49,1740.9
+1702770300000,6.49,6.504,6.49,6.502,2692.4
+1702770360000,6.502,6.502,6.491,6.498,1519.8
+1702770420000,6.498,6.501,6.494,6.494,2069.0
+1702770480000,6.495,6.497,6.485,6.489,2020.3
+1702770540000,6.489,6.496,6.489,6.496,1173.2
+1702770600000,6.497,6.508,6.497,6.508,1844.4
+1702770660000,6.508,6.523,6.508,6.523,5151.1
+1702770720000,6.524,6.525,6.516,6.523,3089.7
+1702770780000,6.523,6.523,6.5,6.503,5000.1
+1702770840000,6.503,6.503,6.497,6.497,1775.4
+1702770900000,6.498,6.502,6.492,6.5,4014.9
+1702770960000,6.501,6.51,6.497,6.504,4548.2
+1702771020000,6.504,6.513,6.504,6.511,1774.2
+1702771080000,6.512,6.524,6.51,6.517,3568.7
+1702771140000,6.517,6.517,6.51,6.513,1655.8
+1702771200000,6.514,6.535,6.514,6.535,9305.6
+1702771260000,6.536,6.536,6.516,6.516,5542.8
+1702771320000,6.515,6.515,6.511,6.511,3499.5
+1702771380000,6.51,6.513,6.502,6.505,4485.9
+1702771440000,6.505,6.505,6.499,6.505,2305.4
+1702771500000,6.506,6.507,6.5,6.505,2074.1
+1702771560000,6.505,6.505,6.49,6.495,2693.3
+1702771620000,6.495,6.495,6.455,6.459,24868.1
+1702771680000,6.458,6.48,6.455,6.475,11340.3
+1702771740000,6.474,6.476,6.468,6.474,2771.1
+1702771800000,6.474,6.481,6.459,6.461,6096.2
+1702771860000,6.459,6.462,6.452,6.462,8885.5
+1702771920000,6.462,6.472,6.461,6.468,3870.7
+1702771980000,6.469,6.472,6.461,6.461,2351.6
+1702772040000,6.461,6.464,6.451,6.463,5678.4
+1702772100000,6.464,6.464,6.431,6.449,22948.4
+1702772160000,6.449,6.47,6.446,6.457,7560.8
+1702772220000,6.46,6.482,6.46,6.471,13178.4
+1702772280000,6.47,6.478,6.46,6.473,5420.9
+1702772340000,6.472,6.475,6.459,6.461,3163.4
+1702772400000,6.459,6.47,6.457,6.462,3362.8
+1702772460000,6.463,6.484,6.463,6.484,4253.7
+1702772520000,6.484,6.495,6.481,6.482,4979.7
+1702772580000,6.481,6.495,6.478,6.493,4802.8
+1702772640000,6.493,6.498,6.488,6.498,4052.8
+1702772700000,6.497,6.522,6.495,6.508,10568.5
+1702772760000,6.508,6.519,6.508,6.509,4301.4
+1702772820000,6.509,6.511,6.506,6.51,3386.5
+1702772880000,6.511,6.511,6.502,6.503,3826.3
+1702772940000,6.502,6.506,6.501,6.501,1559.8
+1702773000000,6.502,6.509,6.488,6.498,9692.0
+1702773060000,6.499,6.511,6.499,6.505,3033.2
+1702773120000,6.504,6.506,6.496,6.496,1721.0
+1702773180000,6.495,6.498,6.482,6.483,3755.2
+1702773240000,6.482,6.484,6.468,6.473,4957.4
+1702773300000,6.474,6.476,6.468,6.473,3225.0
+1702773360000,6.473,6.483,6.465,6.483,2393.5
+1702773420000,6.483,6.49,6.483,6.489,1517.8
+1702773480000,6.491,6.493,6.479,6.479,1538.5
+1702773540000,6.479,6.483,6.477,6.479,1492.8
+1702773600000,6.48,6.482,6.476,6.477,1122.2
+1702773660000,6.477,6.489,6.477,6.488,3028.9
+1702773720000,6.488,6.488,6.481,6.482,1119.8
+1702773780000,6.482,6.482,6.478,6.482,626.4
+1702773840000,6.482,6.486,6.477,6.482,2140.7
+1702773900000,6.483,6.484,6.478,6.482,1588.9
+1702773960000,6.481,6.491,6.478,6.487,2767.2
+1702774020000,6.487,6.487,6.475,6.475,1502.1
+1702774080000,6.474,6.478,6.474,6.478,941.2
+1702774140000,6.479,6.491,6.479,6.488,1295.0
+1702774200000,6.488,6.495,6.484,6.495,1433.9
+1702774260000,6.494,6.494,6.47,6.473,2415.4
+1702774320000,6.473,6.476,6.471,6.473,2185.0
+1702774380000,6.473,6.474,6.468,6.468,1494.3
+1702774440000,6.467,6.467,6.451,6.463,2910.1
+1702774500000,6.462,6.472,6.459,6.471,2862.8
+1702774560000,6.471,6.496,6.47,6.494,12940.5
+1702774620000,6.494,6.496,6.492,6.492,3108.5
+1702774680000,6.491,6.492,6.473,6.474,5343.1
+1702774740000,6.473,6.487,6.472,6.481,2957.8
+1702774800000,6.482,6.486,6.471,6.473,4022.6
+1702774860000,6.474,6.48,6.474,6.477,2552.4
+1702774920000,6.476,6.502,6.47,6.5,6331.2
+1702774980000,6.5,6.514,6.499,6.511,5222.5
+1702775040000,6.512,6.52,6.5,6.504,10585.1
+1702775100000,6.501,6.556,6.5,6.553,27767.9
+1702775160000,6.553,6.565,6.523,6.53,34609.6
+1702775220000,6.529,6.532,6.512,6.52,9728.1
+1702775280000,6.52,6.52,6.502,6.502,4989.5
+1702775340000,6.502,6.505,6.492,6.499,4720.3
+1702775400000,6.5,6.52,6.496,6.512,3720.4
+1702775460000,6.509,6.516,6.506,6.512,3735.3
+1702775520000,6.511,6.519,6.509,6.513,1461.0
+1702775580000,6.514,6.519,6.514,6.518,522.9
+1702775640000,6.519,6.52,6.514,6.518,1684.5
+1702775700000,6.514,6.516,6.507,6.516,1726.2
+1702775760000,6.514,6.522,6.507,6.514,1607.3
+1702775820000,6.516,6.522,6.509,6.515,3515.1
+1702775880000,6.515,6.516,6.51,6.51,1360.2
+1702775940000,6.511,6.516,6.508,6.513,1318.2
+1702776000000,6.512,6.518,6.506,6.513,1197.7
+1702776060000,6.514,6.518,6.51,6.511,959.2
+1702776120000,6.51,6.512,6.504,6.507,2467.8
+1702776180000,6.507,6.524,6.505,6.523,1488.0
+1702776240000,6.524,6.537,6.521,6.537,7655.6
+1702776300000,6.537,6.553,6.537,6.547,4836.0
+1702776360000,6.547,6.552,6.544,6.544,3479.5
+1702776420000,6.545,6.546,6.534,6.543,4001.9
+1702776480000,6.543,6.543,6.536,6.543,4628.5
+1702776540000,6.543,6.549,6.538,6.548,1780.3
+1702776600000,6.546,6.55,6.536,6.548,3260.9
+1702776660000,6.548,6.55,6.538,6.538,1528.2
+1702776720000,6.538,6.538,6.534,6.537,1480.2
+1702776780000,6.538,6.549,6.534,6.546,1694.5
+1702776840000,6.547,6.551,6.529,6.529,4246.8
+1702776900000,6.528,6.536,6.516,6.527,5434.2
+1702776960000,6.527,6.531,6.523,6.524,2321.4
+1702777020000,6.525,6.532,6.509,6.51,6641.0
+1702777080000,6.51,6.516,6.503,6.503,4149.1
+1702777140000,6.503,6.504,6.468,6.486,13346.4
+1702777200000,6.487,6.492,6.46,6.471,8074.1
+1702777260000,6.471,6.477,6.463,6.471,7238.9
+1702777320000,6.471,6.492,6.47,6.489,5289.4
+1702777380000,6.488,6.488,6.464,6.475,6345.4
+1702777440000,6.476,6.495,6.475,6.489,3721.8
+1702777500000,6.49,6.513,6.49,6.513,5049.7
+1702777560000,6.513,6.525,6.504,6.519,8905.9
+1702777620000,6.519,6.522,6.489,6.5,5989.4
+1702777680000,6.501,6.512,6.488,6.494,5985.9
+1702777740000,6.495,6.495,6.482,6.488,3557.9
+1702777800000,6.488,6.503,6.487,6.491,4872.7
+1702777860000,6.491,6.506,6.491,6.506,2046.4
+1702777920000,6.507,6.528,6.507,6.525,3593.4
+1702777980000,6.526,6.539,6.524,6.535,5025.6
+1702778040000,6.535,6.542,6.526,6.528,7160.2
+1702778100000,6.529,6.536,6.524,6.528,6016.7
+1702778160000,6.527,6.534,6.518,6.52,5124.2
+1702778220000,6.519,6.523,6.518,6.52,2155.5
+1702778280000,6.52,6.605,6.518,6.605,85328.8
+1702778340000,6.606,6.618,6.595,6.601,23240.1
+1702778400000,6.601,6.602,6.548,6.552,25246.5
+1702778460000,6.553,6.57,6.546,6.569,9345.9
+1702778520000,6.568,6.569,6.559,6.566,5946.4
+1702778580000,6.566,6.575,6.554,6.566,9985.1
+1702778640000,6.564,6.586,6.564,6.574,12902.4
+1702778700000,6.575,6.583,6.567,6.582,8828.5
+1702778760000,6.583,6.596,6.583,6.59,8328.0
+1702778820000,6.589,6.589,6.566,6.567,4975.6
+1702778880000,6.566,6.576,6.555,6.555,13861.1
+1702778940000,6.554,6.562,6.553,6.562,5667.7
+1702779000000,6.562,6.601,6.56,6.591,12506.9
+1702779060000,6.591,6.604,6.585,6.602,9875.8
+1702779120000,6.602,6.603,6.595,6.601,7826.4
+1702779180000,6.6,6.607,6.587,6.589,3545.0
+1702779240000,6.589,6.595,6.585,6.594,4061.9
+1702779300000,6.594,6.613,6.589,6.609,5151.1
+1702779360000,6.609,6.611,6.602,6.603,5113.8
+1702779420000,6.602,6.616,6.599,6.612,5163.6
+1702779480000,6.612,6.632,6.61,6.628,9679.1
+1702779540000,6.627,6.633,6.614,6.615,5681.4
+1702779600000,6.616,6.626,6.615,6.623,4696.0
+1702779660000,6.624,6.647,6.621,6.643,17833.0
+1702779720000,6.643,6.649,6.636,6.636,4454.1
+1702779780000,6.637,6.644,6.636,6.64,4555.7
+1702779840000,6.64,6.644,6.625,6.626,7109.7
+1702779900000,6.626,6.64,6.625,6.636,11310.2
+1702779960000,6.636,6.648,6.636,6.646,3485.4
+1702780020000,6.646,6.648,6.64,6.648,6040.8
+1702780080000,6.649,6.649,6.644,6.646,4822.9
+1702780140000,6.647,6.65,6.625,6.632,6510.4
+1702780200000,6.631,6.632,6.603,6.618,11110.2
+1702780260000,6.617,6.633,6.61,6.623,17250.3
+1702780320000,6.624,6.628,6.6,6.6,10486.0
+1702780380000,6.599,6.6,6.584,6.587,11455.0
+1702780440000,6.586,6.613,6.586,6.61,12835.3
+1702780500000,6.609,6.616,6.602,6.609,3482.5
+1702780560000,6.61,6.615,6.599,6.601,8381.5
+1702780620000,6.6,6.603,6.592,6.602,3784.8
+1702780680000,6.602,6.612,6.597,6.606,6445.8
+1702780740000,6.606,6.61,6.604,6.604,2316.8
+1702780800000,6.604,6.606,6.577,6.577,3489.1
+1702780860000,6.577,6.588,6.571,6.586,9261.1
+1702780920000,6.587,6.605,6.584,6.604,6099.6
+1702780980000,6.605,6.607,6.6,6.604,3943.4
+1702781040000,6.604,6.605,6.585,6.585,1922.7
+1702781100000,6.585,6.595,6.583,6.589,3362.2
+1702781160000,6.589,6.589,6.578,6.583,1194.5
+1702781220000,6.583,6.585,6.578,6.581,1422.0
+1702781280000,6.58,6.582,6.571,6.579,2563.3
+1702781340000,6.58,6.59,6.576,6.589,2606.6
+1702781400000,6.589,6.592,6.581,6.586,1733.1
+1702781460000,6.588,6.593,6.584,6.588,2104.2
+1702781520000,6.588,6.596,6.586,6.593,3537.8
+1702781580000,6.591,6.597,6.581,6.582,5387.0
+1702781640000,6.581,6.592,6.581,6.581,5102.1
+1702781700000,6.582,6.582,6.568,6.577,5651.1
+1702781760000,6.575,6.575,6.565,6.565,6443.2
+1702781820000,6.564,6.567,6.556,6.558,2132.1
+1702781880000,6.559,6.559,6.544,6.555,5075.5
+1702781940000,6.554,6.556,6.543,6.546,3553.5
+1702782000000,6.545,6.548,6.531,6.531,4332.3
+1702782060000,6.531,6.532,6.518,6.523,8290.9
+1702782120000,6.524,6.539,6.524,6.528,3517.5
+1702782180000,6.529,6.533,6.525,6.527,2939.1
+1702782240000,6.526,6.527,6.509,6.51,2682.2
+1702782300000,6.509,6.509,6.478,6.482,17133.9
+1702782360000,6.482,6.486,6.464,6.467,9192.0
+1702782420000,6.467,6.499,6.467,6.492,9122.8
+1702782480000,6.49,6.505,6.483,6.483,6645.4
+1702782540000,6.483,6.487,6.475,6.475,3912.9
+1702782600000,6.475,6.482,6.461,6.466,7979.8
+1702782660000,6.466,6.477,6.462,6.464,6463.1
+1702782720000,6.466,6.489,6.466,6.488,7005.2
+1702782780000,6.487,6.487,6.412,6.421,105961.6
+1702782840000,6.421,6.435,6.419,6.425,17572.7
+1702782900000,6.425,6.425,6.405,6.411,19894.6
+1702782960000,6.411,6.422,6.41,6.416,8980.1
+1702783020000,6.417,6.434,6.417,6.432,7008.7
+1702783080000,6.432,6.435,6.428,6.434,5147.5
+1702783140000,6.435,6.437,6.424,6.431,8333.2
+1702783200000,6.431,6.438,6.43,6.435,6037.5
+1702783260000,6.434,6.436,6.424,6.429,6014.9
+1702783320000,6.43,6.434,6.423,6.432,4956.5
+1702783380000,6.431,6.443,6.428,6.442,6079.4
+1702783440000,6.443,6.457,6.442,6.455,8151.3
+1702783500000,6.455,6.464,6.454,6.463,6993.9
+1702783560000,6.463,6.467,6.459,6.461,6216.4
+1702783620000,6.461,6.461,6.454,6.455,5707.4
+1702783680000,6.455,6.467,6.455,6.467,2031.7
+1702783740000,6.467,6.471,6.464,6.467,3154.8
+1702783800000,6.467,6.47,6.46,6.46,2993.2
+1702783860000,6.459,6.465,6.454,6.465,3562.7
+1702783920000,6.465,6.473,6.465,6.469,2193.0
+1702783980000,6.467,6.467,6.455,6.456,3012.0
+1702784040000,6.456,6.464,6.456,6.464,2196.7
+1702784100000,6.463,6.47,6.461,6.47,3351.7
+1702784160000,6.471,6.478,6.46,6.46,4329.2
+1702784220000,6.458,6.472,6.455,6.472,3678.5
+1702784280000,6.472,6.472,6.451,6.453,2566.6
+1702784340000,6.453,6.461,6.453,6.458,1149.8
+1702784400000,6.457,6.458,6.435,6.435,2933.9
+1702784460000,6.437,6.453,6.437,6.451,5801.5
+1702784520000,6.451,6.456,6.448,6.455,1940.4
+1702784580000,6.455,6.462,6.454,6.461,2036.4
+1702784640000,6.46,6.463,6.456,6.46,1731.3
+1702784700000,6.461,6.463,6.451,6.454,1988.6
+1702784760000,6.455,6.455,6.443,6.443,2166.9
+1702784820000,6.443,6.443,6.428,6.432,7558.0
+1702784880000,6.432,6.441,6.427,6.44,2477.6
+1702784940000,6.441,6.447,6.44,6.447,1035.3
+1702785000000,6.448,6.45,6.436,6.439,3763.6
+1702785060000,6.438,6.44,6.43,6.44,3683.0
+1702785120000,6.441,6.447,6.438,6.447,1356.7
+1702785180000,6.447,6.45,6.446,6.446,1213.8
+1702785240000,6.446,6.451,6.445,6.447,1405.2
+1702785300000,6.446,6.446,6.423,6.429,3039.0
+1702785360000,6.428,6.433,6.421,6.426,2797.3
+1702785420000,6.426,6.427,6.418,6.425,951.7
+1702785480000,6.425,6.429,6.415,6.429,2229.6
+1702785540000,6.43,6.447,6.427,6.44,6933.6
+1702785600000,6.44,6.458,6.44,6.45,5511.9
+1702785660000,6.45,6.464,6.45,6.464,3346.9
+1702785720000,6.463,6.484,6.462,6.481,9188.0
+1702785780000,6.481,6.485,6.48,6.485,1753.7
+1702785840000,6.484,6.488,6.478,6.478,4999.0
+1702785900000,6.479,6.482,6.475,6.482,4050.5
+1702785960000,6.483,6.49,6.483,6.49,2620.1
+1702786020000,6.491,6.497,6.49,6.494,4753.8
+1702786080000,6.493,6.497,6.48,6.48,2499.8
+1702786140000,6.48,6.482,6.474,6.479,3993.8
+1702786200000,6.479,6.485,6.479,6.485,2849.0
+1702786260000,6.484,6.492,6.483,6.483,2137.9
+1702786320000,6.482,6.486,6.475,6.486,1782.6
+1702786380000,6.487,6.493,6.479,6.479,2071.2
+1702786440000,6.48,6.493,6.48,6.487,2206.7
+1702786500000,6.488,6.498,6.488,6.494,4177.2
+1702786560000,6.495,6.505,6.495,6.502,3523.6
+1702786620000,6.503,6.503,6.496,6.497,1932.7
+1702786680000,6.498,6.507,6.497,6.505,1017.1
+1702786740000,6.504,6.509,6.5,6.506,2568.0
+1702786800000,6.506,6.506,6.495,6.501,4747.5
+1702786860000,6.502,6.518,6.502,6.515,3107.9
+1702786920000,6.514,6.518,6.514,6.516,2066.2
+1702786980000,6.516,6.52,6.514,6.514,4647.7
+1702787040000,6.515,6.523,6.515,6.519,1588.6
+1702787100000,6.519,6.521,6.513,6.515,793.7
+1702787160000,6.514,6.518,6.512,6.518,849.6
+1702787220000,6.518,6.521,6.516,6.521,966.8
+1702787280000,6.521,6.528,6.52,6.522,3798.5
+1702787340000,6.523,6.528,6.522,6.525,4601.4
+1702787400000,6.526,6.537,6.525,6.531,8058.8
+1702787460000,6.531,6.531,6.508,6.511,6610.3
+1702787520000,6.512,6.519,6.509,6.517,3975.3
+1702787580000,6.517,6.517,6.511,6.511,1407.7
+1702787640000,6.51,6.514,6.507,6.511,3080.3
+1702787700000,6.511,6.527,6.511,6.524,1910.0
+1702787760000,6.524,6.53,6.521,6.521,1974.0
+1702787820000,6.521,6.525,6.521,6.524,948.4
+1702787880000,6.523,6.524,6.517,6.521,3096.3
+1702787940000,6.521,6.523,6.52,6.52,306.6
+1702788000000,6.52,6.52,6.506,6.513,3248.5
+1702788060000,6.512,6.521,6.511,6.518,1631.5
+1702788120000,6.516,6.516,6.506,6.509,3169.3
+1702788180000,6.511,6.514,6.507,6.507,783.7
+1702788240000,6.508,6.513,6.505,6.505,1669.4
+1702788300000,6.505,6.509,6.49,6.496,6152.0
+1702788360000,6.497,6.5,6.485,6.485,3507.4
+1702788420000,6.485,6.485,6.474,6.482,6709.4
+1702788480000,6.484,6.498,6.484,6.495,4199.6
+1702788540000,6.496,6.502,6.495,6.497,3514.1
+1702788600000,6.498,6.499,6.49,6.491,2213.2
+1702788660000,6.492,6.503,6.492,6.501,995.3
+1702788720000,6.502,6.505,6.499,6.499,1548.8
+1702788780000,6.499,6.512,6.499,6.509,1629.2
+1702788840000,6.509,6.511,6.506,6.506,1089.6
+1702788900000,6.507,6.522,6.507,6.522,1932.3
+1702788960000,6.522,6.522,6.511,6.511,2127.3
+1702789020000,6.512,6.517,6.511,6.514,3839.2
+1702789080000,6.512,6.515,6.496,6.5,2465.5
+1702789140000,6.499,6.506,6.49,6.501,7570.6
+1702789200000,6.501,6.501,6.489,6.496,1987.0
+1702789260000,6.495,6.5,6.495,6.498,1352.3
+1702789320000,6.498,6.498,6.493,6.494,478.2
+1702789380000,6.494,6.494,6.478,6.478,2695.0
+1702789440000,6.479,6.485,6.478,6.485,1454.3
+1702789500000,6.485,6.5,6.482,6.5,2477.9
+1702789560000,6.5,6.506,6.499,6.506,2702.8
+1702789620000,6.505,6.512,6.505,6.51,3527.5
+1702789680000,6.511,6.511,6.505,6.511,976.4
+1702789740000,6.511,6.511,6.506,6.511,543.0
+1702789800000,6.512,6.512,6.502,6.505,1646.7
+1702789860000,6.503,6.504,6.501,6.502,813.7
+1702789920000,6.502,6.504,6.497,6.499,2670.6
+1702789980000,6.498,6.498,6.489,6.489,1377.8
+1702790040000,6.489,6.489,6.482,6.486,2133.9
+1702790100000,6.486,6.487,6.482,6.482,1054.5
+1702790160000,6.481,6.488,6.476,6.488,4534.0
+1702790220000,6.488,6.488,6.471,6.478,2878.1
+1702790280000,6.479,6.488,6.479,6.488,1141.4
+1702790340000,6.487,6.488,6.485,6.486,335.8
+1702790400000,6.487,6.49,6.481,6.483,2175.4
+1702790460000,6.482,6.482,6.467,6.469,3004.8
+1702790520000,6.471,6.473,6.467,6.471,3111.8
+1702790580000,6.472,6.472,6.46,6.468,3058.1
+1702790640000,6.469,6.475,6.469,6.475,1667.0
+1702790700000,6.474,6.477,6.47,6.475,3329.2
+1702790760000,6.477,6.483,6.474,6.479,2697.6
+1702790820000,6.48,6.48,6.468,6.469,1376.1
+1702790880000,6.47,6.475,6.47,6.474,1744.4
+1702790940000,6.474,6.474,6.462,6.466,1005.6
+1702791000000,6.464,6.467,6.455,6.465,2871.6
+1702791060000,6.465,6.466,6.451,6.455,1967.6
+1702791120000,6.455,6.456,6.441,6.445,5558.0
+1702791180000,6.444,6.447,6.426,6.43,10724.1
+1702791240000,6.43,6.431,6.414,6.43,6381.4
+1702791300000,6.429,6.432,6.416,6.423,5852.8
+1702791360000,6.425,6.426,6.406,6.416,10366.8
+1702791420000,6.415,6.42,6.384,6.391,27001.2
+1702791480000,6.392,6.399,6.386,6.394,9082.3
+1702791540000,6.395,6.399,6.393,6.396,2172.1
+1702791600000,6.394,6.394,6.38,6.389,8884.3
+1702791660000,6.389,6.39,6.371,6.371,7648.6
+1702791720000,6.37,6.37,6.307,6.338,83169.9
+1702791780000,6.339,6.347,6.334,6.34,19369.4
+1702791840000,6.341,6.355,6.341,6.35,15133.4
+1702791900000,6.35,6.363,6.347,6.361,7026.4
+1702791960000,6.362,6.363,6.355,6.355,6064.7
+1702792020000,6.355,6.358,6.334,6.347,9974.7
+1702792080000,6.346,6.353,6.337,6.337,2617.8
+1702792140000,6.336,6.344,6.336,6.337,3508.1
+1702792200000,6.336,6.338,6.32,6.323,7399.6
+1702792260000,6.323,6.326,6.3,6.305,26097.9
+1702792320000,6.307,6.333,6.3,6.329,11216.7
+1702792380000,6.329,6.331,6.313,6.315,6541.4
+1702792440000,6.315,6.32,6.302,6.303,5374.0
+1702792500000,6.302,6.324,6.28,6.314,25968.3
+1702792560000,6.313,6.328,6.307,6.314,12704.5
+1702792620000,6.314,6.317,6.31,6.313,3439.2
+1702792680000,6.315,6.316,6.309,6.311,2365.2
+1702792740000,6.31,6.314,6.309,6.312,3690.8
+1702792800000,6.313,6.331,6.304,6.331,8773.5
+1702792860000,6.33,6.337,6.323,6.33,6327.5
+1702792920000,6.331,6.341,6.326,6.341,4311.6
+1702792980000,6.34,6.352,6.339,6.35,7870.2
+1702793040000,6.35,6.353,6.332,6.332,6739.3
+1702793100000,6.332,6.341,6.327,6.33,8439.5
+1702793160000,6.331,6.336,6.325,6.331,4096.4
+1702793220000,6.331,6.349,6.331,6.348,6664.8
+1702793280000,6.348,6.354,6.348,6.351,2033.0
+1702793340000,6.351,6.367,6.351,6.365,8545.8
+1702793400000,6.365,6.367,6.338,6.343,4547.2
+1702793460000,6.344,6.345,6.332,6.335,3476.4
+1702793520000,6.335,6.336,6.323,6.331,4762.5
+1702793580000,6.332,6.337,6.329,6.332,4278.6
+1702793640000,6.331,6.331,6.319,6.319,3355.4
+1702793700000,6.318,6.327,6.31,6.317,6084.1
+1702793760000,6.319,6.321,6.303,6.307,3871.3
+1702793820000,6.308,6.313,6.299,6.313,2735.0
+1702793880000,6.313,6.317,6.307,6.308,1827.4
+1702793940000,6.307,6.321,6.307,6.321,2331.8
+1702794000000,6.32,6.326,6.315,6.317,3091.3
+1702794060000,6.316,6.323,6.313,6.323,2716.8
+1702794120000,6.323,6.333,6.319,6.333,2765.7
+1702794180000,6.333,6.339,6.331,6.334,3559.5
+1702794240000,6.334,6.334,6.309,6.312,6140.9
+1702794300000,6.313,6.318,6.306,6.308,2961.9
+1702794360000,6.308,6.313,6.302,6.305,2241.4
+1702794420000,6.304,6.31,6.301,6.31,2106.2
+1702794480000,6.309,6.31,6.297,6.297,2150.7
+1702794540000,6.298,6.306,6.297,6.303,1504.0
+1702794600000,6.303,6.304,6.283,6.286,6842.3
+1702794660000,6.285,6.285,6.274,6.276,8366.7
+1702794720000,6.276,6.278,6.253,6.253,12257.7
+1702794780000,6.254,6.261,6.231,6.245,21884.7
+1702794840000,6.245,6.249,6.238,6.247,5984.7
+1702794900000,6.248,6.249,6.234,6.234,8188.6
+1702794960000,6.233,6.238,6.213,6.233,14864.2
+1702795020000,6.234,6.238,6.219,6.233,6011.9
+1702795080000,6.232,6.235,6.212,6.222,6466.2
+1702795140000,6.221,6.222,6.208,6.211,7067.4
+1702795200000,6.212,6.226,6.2,6.22,21558.9
+1702795260000,6.221,6.244,6.212,6.243,28978.3
+1702795320000,6.244,6.244,6.228,6.231,5837.1
+1702795380000,6.231,6.234,6.228,6.234,2999.9
+1702795440000,6.234,6.244,6.232,6.236,3142.6
+1702795500000,6.235,6.245,6.234,6.244,2754.4
+1702795560000,6.244,6.248,6.202,6.209,7851.4
+1702795620000,6.208,6.223,6.199,6.208,12199.8
+1702795680000,6.209,6.224,6.186,6.212,14977.6
+1702795740000,6.214,6.232,6.21,6.229,4732.6
+1702795800000,6.232,6.243,6.218,6.24,6939.6
+1702795860000,6.241,6.251,6.24,6.247,7934.2
+1702795920000,6.248,6.25,6.243,6.246,2783.1
+1702795980000,6.247,6.248,6.24,6.245,2685.6
+1702796040000,6.245,6.249,6.241,6.241,3556.6
+1702796100000,6.241,6.25,6.24,6.25,2052.1
+1702796160000,6.251,6.262,6.246,6.26,2978.1
+1702796220000,6.26,6.27,6.26,6.269,5392.7
+1702796280000,6.269,6.28,6.269,6.28,3061.2
+1702796340000,6.28,6.282,6.267,6.267,5338.3
+1702796400000,6.267,6.28,6.259,6.274,4341.8
+1702796460000,6.275,6.286,6.275,6.281,4459.3
+1702796520000,6.281,6.296,6.279,6.294,4556.4
+1702796580000,6.294,6.307,6.294,6.306,5723.3
+1702796640000,6.305,6.305,6.29,6.301,5724.0
+1702796700000,6.302,6.306,6.293,6.293,9161.2
+1702796760000,6.294,6.307,6.294,6.305,5821.4
+1702796820000,6.305,6.318,6.305,6.318,8473.1
+1702796880000,6.316,6.32,6.313,6.32,4814.5
+1702796940000,6.32,6.323,6.318,6.322,5885.9
+1702797000000,6.321,6.323,6.319,6.323,2761.9
+1702797060000,6.323,6.335,6.322,6.332,12924.7
+1702797120000,6.332,6.334,6.326,6.332,4446.9
+1702797180000,6.334,6.335,6.329,6.333,4330.9
+1702797240000,6.334,6.339,6.333,6.337,8506.7
+1702797300000,6.337,6.344,6.337,6.34,4925.0
+1702797360000,6.34,6.342,6.313,6.317,10141.4
+1702797420000,6.318,6.33,6.318,6.327,5166.8
+1702797480000,6.327,6.33,6.318,6.32,3792.5
+1702797540000,6.321,6.328,6.32,6.328,1604.1
+1702797600000,6.329,6.339,6.329,6.332,4159.1
+1702797660000,6.333,6.335,6.327,6.33,2264.0
+1702797720000,6.331,6.335,6.305,6.308,9173.3
+1702797780000,6.308,6.319,6.304,6.319,2260.3
+1702797840000,6.319,6.323,6.313,6.317,3767.5
+1702797900000,6.319,6.319,6.303,6.303,1527.8
+1702797960000,6.304,6.308,6.289,6.296,5083.8
+1702798020000,6.295,6.299,6.287,6.29,3399.1
+1702798080000,6.292,6.302,6.292,6.293,2761.5
+1702798140000,6.292,6.295,6.288,6.295,1766.4
+1702798200000,6.297,6.308,6.291,6.307,4574.7
+1702798260000,6.306,6.317,6.3,6.315,2404.3
+1702798320000,6.315,6.317,6.294,6.294,4537.9
+1702798380000,6.295,6.304,6.293,6.294,2536.0
+1702798440000,6.293,6.294,6.287,6.294,2830.4
+1702798500000,6.293,6.306,6.292,6.3,3715.0
+1702798560000,6.304,6.314,6.304,6.313,2531.3
+1702798620000,6.313,6.318,6.312,6.318,1348.0
+1702798680000,6.318,6.318,6.305,6.313,1719.4
+1702798740000,6.313,6.316,6.313,6.314,1015.6
+1702798800000,6.314,6.316,6.285,6.289,7024.5
+1702798860000,6.291,6.302,6.291,6.301,1980.4
+1702798920000,6.3,6.3,6.292,6.295,2592.4
+1702798980000,6.295,6.302,6.287,6.297,5292.1
+1702799040000,6.297,6.309,6.297,6.307,1251.4
+1702799100000,6.307,6.319,6.304,6.319,2789.0
+1702799160000,6.319,6.322,6.315,6.316,3300.4
+1702799220000,6.316,6.322,6.305,6.305,1920.9
+1702799280000,6.304,6.304,6.283,6.283,3318.6
+1702799340000,6.284,6.297,6.284,6.291,2673.7
+1702799400000,6.292,6.292,6.273,6.281,4024.4
+1702799460000,6.281,6.283,6.271,6.275,2146.7
+1702799520000,6.273,6.273,6.264,6.271,3889.1
+1702799580000,6.271,6.275,6.254,6.258,5669.9
+1702799640000,6.257,6.268,6.251,6.268,3490.0
+1702799700000,6.269,6.279,6.265,6.273,4354.6
+1702799760000,6.273,6.276,6.264,6.267,7468.6
+1702799820000,6.267,6.273,6.258,6.259,1290.2
+1702799880000,6.259,6.27,6.257,6.266,2289.4
+1702799940000,6.267,6.271,6.261,6.269,1896.6
+1702800000000,6.27,6.281,6.249,6.281,10079.9
+1702800060000,6.281,6.291,6.273,6.28,8550.5
+1702800120000,6.281,6.281,6.269,6.269,3756.0
+1702800180000,6.27,6.271,6.263,6.263,966.9
+1702800240000,6.262,6.273,6.255,6.273,2443.0
+1702800300000,6.274,6.283,6.269,6.272,6529.0
+1702800360000,6.273,6.284,6.271,6.283,1353.3
+1702800420000,6.284,6.289,6.274,6.284,6267.4
+1702800480000,6.283,6.283,6.275,6.277,3420.7
+1702800540000,6.278,6.278,6.268,6.268,2377.2
+1702800600000,6.267,6.267,6.253,6.256,4728.0
+1702800660000,6.256,6.256,6.239,6.242,6838.0
+1702800720000,6.241,6.245,6.235,6.239,3296.5
+1702800780000,6.239,6.248,6.232,6.245,6405.9
+1702800840000,6.244,6.252,6.238,6.242,4924.0
+1702800900000,6.241,6.266,6.238,6.265,4556.5
+1702800960000,6.266,6.266,6.255,6.259,2118.8
+1702801020000,6.26,6.264,6.249,6.25,3644.1
+1702801080000,6.251,6.252,6.241,6.243,3200.0
+1702801140000,6.242,6.254,6.233,6.254,6218.2
+1702801200000,6.252,6.267,6.25,6.267,3573.2
+1702801260000,6.267,6.279,6.263,6.275,4089.2
+1702801320000,6.275,6.281,6.272,6.279,4754.7
+1702801380000,6.278,6.28,6.269,6.278,3779.1
+1702801440000,6.279,6.287,6.279,6.282,3840.3
+1702801500000,6.283,6.308,6.283,6.304,5937.0
+1702801560000,6.304,6.307,6.302,6.305,8698.6
+1702801620000,6.305,6.305,6.286,6.288,6450.9
+1702801680000,6.287,6.3,6.286,6.297,2851.7
+1702801740000,6.298,6.307,6.295,6.307,2070.7
+1702801800000,6.306,6.313,6.301,6.306,3747.4
+1702801860000,6.305,6.306,6.29,6.293,2562.8
+1702801920000,6.294,6.295,6.288,6.29,2727.8
+1702801980000,6.29,6.291,6.28,6.291,1249.2
+1702802040000,6.291,6.296,6.291,6.296,1247.4
+1702802100000,6.296,6.297,6.289,6.293,1276.2
+1702802160000,6.293,6.299,6.291,6.295,876.1
+1702802220000,6.296,6.3,6.293,6.297,1096.3
+1702802280000,6.298,6.303,6.295,6.3,3311.5
+1702802340000,6.302,6.303,6.295,6.3,1417.2
+1702802400000,6.3,6.302,6.296,6.3,706.5
+1702802460000,6.3,6.302,6.291,6.296,4415.4
+1702802520000,6.295,6.299,6.292,6.299,797.2
+1702802580000,6.299,6.302,6.297,6.302,1150.7
+1702802640000,6.304,6.309,6.3,6.303,4978.2
+1702802700000,6.304,6.304,6.296,6.299,2162.3
+1702802760000,6.3,6.306,6.3,6.305,1915.0
+1702802820000,6.306,6.306,6.278,6.278,6681.9
+1702802880000,6.278,6.281,6.271,6.272,4073.5
+1702802940000,6.271,6.278,6.269,6.275,3183.1
+1702803000000,6.274,6.278,6.265,6.269,2907.7
+1702803060000,6.268,6.277,6.265,6.277,2896.4
+1702803120000,6.277,6.277,6.27,6.271,1151.4
+1702803180000,6.272,6.278,6.271,6.278,2460.1
+1702803240000,6.277,6.282,6.276,6.282,971.8
+1702803300000,6.282,6.288,6.278,6.281,3915.0
+1702803360000,6.283,6.299,6.283,6.298,2108.0
+1702803420000,6.298,6.299,6.284,6.284,1712.8
+1702803480000,6.284,6.285,6.277,6.28,1925.6
+1702803540000,6.277,6.282,6.274,6.276,1663.3
+1702803600000,6.277,6.283,6.272,6.278,2731.7
+1702803660000,6.278,6.287,6.273,6.283,3135.3
+1702803720000,6.284,6.288,6.28,6.286,2481.9
+1702803780000,6.286,6.287,6.282,6.284,2462.1
+1702803840000,6.284,6.292,6.284,6.29,4005.5
+1702803900000,6.291,6.308,6.29,6.308,7567.6
+1702803960000,6.308,6.31,6.299,6.305,4560.0
+1702804020000,6.305,6.311,6.298,6.31,6267.3
+1702804080000,6.31,6.312,6.302,6.308,4585.7
+1702804140000,6.309,6.314,6.302,6.314,5662.3
+1702804200000,6.315,6.315,6.298,6.298,3068.7
+1702804260000,6.297,6.311,6.295,6.31,2127.7
+1702804320000,6.31,6.31,6.299,6.299,1126.5
+1702804380000,6.299,6.305,6.293,6.303,3402.2
+1702804440000,6.302,6.302,6.296,6.298,958.0
+1702804500000,6.298,6.302,6.289,6.289,1760.6
+1702804560000,6.29,6.3,6.289,6.295,3564.2
+1702804620000,6.295,6.298,6.29,6.29,1317.1
+1702804680000,6.291,6.295,6.287,6.295,1505.0
+1702804740000,6.294,6.294,6.289,6.29,479.0
+1702804800000,6.29,6.302,6.289,6.301,2626.0
+1702804860000,6.302,6.304,6.293,6.304,2255.4
+1702804920000,6.304,6.305,6.297,6.305,1582.4
+1702804980000,6.305,6.31,6.304,6.31,2763.4
+1702805040000,6.31,6.327,6.308,6.317,6871.9
+1702805100000,6.317,6.317,6.306,6.306,1794.8
+1702805160000,6.305,6.305,6.291,6.292,2936.6
+1702805220000,6.292,6.294,6.292,6.294,754.6
+1702805280000,6.293,6.293,6.283,6.284,3325.7
+1702805340000,6.283,6.287,6.276,6.281,8105.9
+1702805400000,6.281,6.302,6.281,6.299,3376.1
+1702805460000,6.296,6.299,6.283,6.286,2517.6
+1702805520000,6.287,6.292,6.276,6.277,5338.7
+1702805580000,6.277,6.283,6.276,6.283,462.3
+1702805640000,6.284,6.285,6.281,6.281,752.6
+1702805700000,6.281,6.281,6.262,6.265,3098.9
+1702805760000,6.265,6.271,6.251,6.251,10361.6
+1702805820000,6.252,6.265,6.25,6.262,3354.5
+1702805880000,6.263,6.273,6.262,6.269,4406.4
+1702805940000,6.268,6.269,6.264,6.267,849.6
+1702806000000,6.266,6.266,6.26,6.261,1401.6
+1702806060000,6.261,6.265,6.26,6.261,1132.7
+1702806120000,6.259,6.265,6.259,6.261,873.6
+1702806180000,6.262,6.271,6.262,6.267,2415.2
+1702806240000,6.268,6.27,6.265,6.265,1871.3
+1702806300000,6.265,6.282,6.257,6.282,6293.2
+1702806360000,6.282,6.294,6.282,6.283,4189.2
+1702806420000,6.285,6.289,6.283,6.285,1133.9
+1702806480000,6.284,6.299,6.283,6.296,3522.2
+1702806540000,6.3,6.309,6.296,6.308,2552.4
+1702806600000,6.308,6.316,6.298,6.312,14040.0
+1702806660000,6.313,6.319,6.298,6.304,24035.6
+1702806720000,6.305,6.312,6.304,6.311,1901.1
+1702806780000,6.312,6.322,6.302,6.322,6974.4
+1702806840000,6.322,6.324,6.314,6.32,2925.9
+1702806900000,6.319,6.34,6.315,6.339,12136.9
+1702806960000,6.338,6.353,6.336,6.353,4103.5
+1702807020000,6.353,6.359,6.35,6.358,3274.3
+1702807080000,6.358,6.358,6.355,6.356,2358.8
+1702807140000,6.356,6.359,6.35,6.357,2708.9
+1702807200000,6.355,6.355,6.334,6.336,3056.2
+1702807260000,6.336,6.339,6.329,6.335,5304.7
+1702807320000,6.335,6.346,6.324,6.346,3659.8
+1702807380000,6.347,6.357,6.345,6.357,5347.7
+1702807440000,6.357,6.367,6.356,6.367,10876.2
+1702807500000,6.365,6.371,6.357,6.371,11121.3
+1702807560000,6.372,6.378,6.369,6.378,7583.2
+1702807620000,6.379,6.39,6.373,6.389,7627.6
+1702807680000,6.389,6.39,6.367,6.384,10123.3
+1702807740000,6.384,6.385,6.368,6.368,5198.5
+1702807800000,6.367,6.383,6.356,6.364,5836.3
+1702807860000,6.363,6.372,6.353,6.371,5750.4
+1702807920000,6.372,6.374,6.364,6.371,3548.4
+1702807980000,6.371,6.379,6.369,6.378,1779.1
+1702808040000,6.377,6.384,6.372,6.379,6024.0
+1702808100000,6.379,6.385,6.376,6.381,3942.5
+1702808160000,6.381,6.381,6.365,6.366,2321.1
+1702808220000,6.366,6.379,6.364,6.379,3691.1
+1702808280000,6.378,6.387,6.366,6.379,10269.0
+1702808340000,6.379,6.398,6.377,6.393,8586.4
+1702808400000,6.393,6.403,6.386,6.396,7668.2
+1702808460000,6.395,6.415,6.395,6.409,5712.8
+1702808520000,6.409,6.428,6.409,6.42,7525.8
+1702808580000,6.42,6.424,6.417,6.421,4097.7
+1702808640000,6.419,6.427,6.408,6.41,3496.5
+1702808700000,6.41,6.415,6.406,6.407,2522.0
+1702808760000,6.405,6.413,6.402,6.413,1913.4
+1702808820000,6.413,6.417,6.401,6.404,8374.8
+1702808880000,6.405,6.405,6.389,6.389,4122.9
+1702808940000,6.39,6.399,6.389,6.396,2151.3
+1702809000000,6.397,6.401,6.395,6.395,3291.2
+1702809060000,6.395,6.396,6.384,6.394,3857.5
+1702809120000,6.394,6.402,6.39,6.401,3186.9
+1702809180000,6.401,6.407,6.399,6.406,3373.4
+1702809240000,6.406,6.41,6.402,6.402,1889.0
+1702809300000,6.403,6.416,6.397,6.415,4572.9
+1702809360000,6.414,6.423,6.411,6.419,3324.6
+1702809420000,6.42,6.421,6.414,6.415,1451.8
+1702809480000,6.414,6.414,6.407,6.409,3693.4
+1702809540000,6.409,6.409,6.404,6.404,331.7
+1702809600000,6.405,6.406,6.398,6.399,2137.3
+1702809660000,6.397,6.406,6.391,6.406,2713.9
+1702809720000,6.406,6.424,6.406,6.421,6425.2
+1702809780000,6.421,6.446,6.421,6.443,7437.1
+1702809840000,6.444,6.448,6.441,6.446,3785.2
+1702809900000,6.446,6.45,6.445,6.446,4802.3
+1702809960000,6.445,6.448,6.439,6.444,5169.6
+1702810020000,6.444,6.459,6.443,6.459,4955.9
+1702810080000,6.459,6.462,6.449,6.461,4996.0
+1702810140000,6.461,6.467,6.457,6.467,3392.4
+1702810200000,6.467,6.476,6.466,6.47,4359.9
+1702810260000,6.471,6.48,6.471,6.478,6551.9
+1702810320000,6.477,6.48,6.47,6.47,5787.9
+1702810380000,6.471,6.476,6.469,6.474,3966.4
+1702810440000,6.474,6.481,6.472,6.472,3457.5
+1702810500000,6.473,6.477,6.457,6.458,4176.6
+1702810560000,6.457,6.457,6.439,6.447,5984.2
+1702810620000,6.447,6.464,6.441,6.464,4054.0
+1702810680000,6.465,6.475,6.464,6.475,3922.5
+1702810740000,6.473,6.477,6.462,6.462,4380.1
+1702810800000,6.461,6.461,6.447,6.457,7670.3
+1702810860000,6.457,6.457,6.432,6.434,3541.4
+1702810920000,6.434,6.436,6.417,6.423,9117.9
+1702810980000,6.418,6.44,6.417,6.439,5403.0
+1702811040000,6.438,6.438,6.406,6.408,5763.0
+1702811100000,6.407,6.409,6.378,6.383,9734.8
+1702811160000,6.383,6.383,6.355,6.368,20428.5
+1702811220000,6.369,6.378,6.366,6.372,4005.1
+1702811280000,6.373,6.389,6.373,6.382,6527.7
+1702811340000,6.387,6.391,6.378,6.391,5667.4
+1702811400000,6.391,6.403,6.38,6.388,7385.7
+1702811460000,6.389,6.39,6.383,6.39,2111.2
+1702811520000,6.389,6.389,6.376,6.38,2752.5
+1702811580000,6.38,6.382,6.37,6.382,3818.7
+1702811640000,6.382,6.389,6.379,6.386,1857.2
+1702811700000,6.388,6.391,6.378,6.389,3408.7
+1702811760000,6.388,6.402,6.388,6.4,6650.0
+1702811820000,6.4,6.407,6.395,6.406,1787.5
+1702811880000,6.406,6.413,6.406,6.41,1218.7
+1702811940000,6.41,6.422,6.41,6.419,2061.9
+1702812000000,6.418,6.419,6.415,6.416,1213.5
+1702812060000,6.416,6.42,6.414,6.414,3886.9
+1702812120000,6.415,6.421,6.41,6.414,5695.6
+1702812180000,6.415,6.416,6.395,6.396,4825.0
+1702812240000,6.396,6.398,6.387,6.388,7425.6
+1702812300000,6.389,6.389,6.373,6.377,4018.4
+1702812360000,6.377,6.379,6.367,6.369,3067.0
+1702812420000,6.369,6.381,6.369,6.375,2493.5
+1702812480000,6.374,6.385,6.371,6.385,1987.6
+1702812540000,6.386,6.391,6.377,6.38,6863.2
+1702812600000,6.38,6.39,6.375,6.39,1703.9
+1702812660000,6.391,6.393,6.387,6.39,2253.6
+1702812720000,6.392,6.393,6.389,6.39,599.0
+1702812780000,6.392,6.398,6.388,6.397,1210.6
+1702812840000,6.397,6.408,6.393,6.405,3082.1
+1702812900000,6.405,6.41,6.394,6.409,3624.8
+1702812960000,6.41,6.42,6.409,6.414,4081.4
+1702813020000,6.414,6.414,6.401,6.401,2100.3
+1702813080000,6.4,6.4,6.389,6.391,3436.8
+1702813140000,6.39,6.407,6.388,6.407,2963.4
+1702813200000,6.407,6.43,6.404,6.43,6113.1
+1702813260000,6.429,6.443,6.425,6.44,5183.3
+1702813320000,6.44,6.449,6.435,6.437,4889.0
+1702813380000,6.436,6.436,6.427,6.431,2675.3
+1702813440000,6.432,6.45,6.428,6.446,6124.3
+1702813500000,6.445,6.465,6.437,6.445,16208.2
+1702813560000,6.445,6.445,6.432,6.438,1660.1
+1702813620000,6.437,6.445,6.432,6.445,3993.1
+1702813680000,6.446,6.447,6.435,6.436,3626.1
+1702813740000,6.436,6.438,6.42,6.42,3568.6
+1702813800000,6.421,6.435,6.414,6.431,3690.2
+1702813860000,6.432,6.432,6.417,6.426,1244.3
+1702813920000,6.427,6.432,6.414,6.415,3829.1
+1702813980000,6.414,6.418,6.395,6.399,14009.7
+1702814040000,6.399,6.409,6.399,6.409,1143.1
+1702814100000,6.41,6.416,6.4,6.4,2124.9
+1702814160000,6.399,6.399,6.39,6.395,3072.6
+1702814220000,6.394,6.399,6.39,6.399,1969.0
+1702814280000,6.397,6.402,6.393,6.396,1704.2
+1702814340000,6.397,6.397,6.388,6.389,2106.5
+1702814400000,6.389,6.395,6.38,6.38,5846.2
+1702814460000,6.381,6.384,6.369,6.37,4222.5
+1702814520000,6.37,6.372,6.354,6.358,4701.0
+1702814580000,6.358,6.368,6.353,6.366,4192.3
+1702814640000,6.366,6.379,6.366,6.378,5489.3
+1702814700000,6.379,6.385,6.379,6.385,5445.4
+1702814760000,6.383,6.425,6.377,6.415,30847.0
+1702814820000,6.415,6.418,6.405,6.411,2592.6
+1702814880000,6.411,6.425,6.411,6.421,4621.5
+1702814940000,6.422,6.426,6.417,6.421,5100.2
+1702815000000,6.422,6.425,6.4,6.407,2896.9
+1702815060000,6.405,6.406,6.383,6.394,4706.2
+1702815120000,6.391,6.4,6.386,6.386,5646.4
+1702815180000,6.385,6.394,6.38,6.39,3166.5
+1702815240000,6.39,6.39,6.381,6.387,2824.3
+1702815300000,6.385,6.391,6.36,6.364,6019.5
+1702815360000,6.364,6.38,6.364,6.369,6395.5
+1702815420000,6.37,6.379,6.365,6.372,2629.5
+1702815480000,6.372,6.376,6.365,6.369,5075.7
+1702815540000,6.37,6.371,6.343,6.349,10359.2
+1702815600000,6.351,6.366,6.348,6.366,4360.5
+1702815660000,6.366,6.376,6.362,6.371,3668.4
+1702815720000,6.371,6.375,6.354,6.356,8930.0
+1702815780000,6.355,6.367,6.355,6.364,3042.1
+1702815840000,6.364,6.374,6.364,6.365,2566.0
+1702815900000,6.365,6.368,6.354,6.358,6124.8
+1702815960000,6.358,6.364,6.356,6.358,4113.5
+1702816020000,6.359,6.364,6.352,6.354,2135.3
+1702816080000,6.354,6.361,6.331,6.335,16691.1
+1702816140000,6.335,6.345,6.333,6.345,4562.7
+1702816200000,6.345,6.372,6.344,6.372,6667.3
+1702816260000,6.371,6.375,6.36,6.363,4097.5
+1702816320000,6.364,6.365,6.334,6.341,5911.8
+1702816380000,6.342,6.35,6.338,6.344,5389.4
+1702816440000,6.344,6.355,6.337,6.353,7976.2
+1702816500000,6.353,6.357,6.345,6.35,4234.2
+1702816560000,6.349,6.349,6.332,6.34,4540.6
+1702816620000,6.337,6.339,6.33,6.335,2573.1
+1702816680000,6.334,6.343,6.334,6.335,3051.5
+1702816740000,6.337,6.346,6.337,6.344,1144.7
+1702816800000,6.344,6.344,6.313,6.313,6147.6
+1702816860000,6.312,6.329,6.312,6.326,3358.9
+1702816920000,6.324,6.331,6.324,6.331,1407.1
+1702816980000,6.332,6.333,6.304,6.306,13234.2
+1702817040000,6.305,6.31,6.303,6.304,3860.2
+1702817100000,6.305,6.32,6.303,6.318,6339.6
+1702817160000,6.318,6.326,6.307,6.312,4675.8
+1702817220000,6.313,6.32,6.31,6.32,2551.3
+1702817280000,6.318,6.322,6.315,6.317,1570.9
+1702817340000,6.316,6.319,6.302,6.307,2575.6
+1702817400000,6.307,6.315,6.302,6.302,2408.2
+1702817460000,6.302,6.302,6.28,6.295,9260.1
+1702817520000,6.296,6.302,6.29,6.3,3054.0
+1702817580000,6.301,6.327,6.3,6.327,3249.0
+1702817640000,6.327,6.327,6.312,6.314,4995.9
+1702817700000,6.314,6.314,6.295,6.296,5190.1
+1702817760000,6.3,6.31,6.296,6.306,2684.8
+1702817820000,6.306,6.31,6.305,6.307,1234.9
+1702817880000,6.309,6.32,6.308,6.318,1848.2
+1702817940000,6.317,6.318,6.303,6.311,2228.9
+1702818000000,6.31,6.319,6.307,6.317,3126.5
+1702818060000,6.317,6.329,6.311,6.328,3133.3
+1702818120000,6.327,6.33,6.32,6.32,1281.9
+1702818180000,6.319,6.319,6.309,6.314,3484.9
+1702818240000,6.312,6.314,6.309,6.31,4433.6
+1702818300000,6.31,6.31,6.296,6.296,5053.2
+1702818360000,6.297,6.301,6.294,6.298,4121.2
+1702818420000,6.3,6.306,6.295,6.295,4884.6
+1702818480000,6.295,6.295,6.284,6.294,4843.2
+1702818540000,6.295,6.301,6.287,6.296,5430.1
+1702818600000,6.297,6.302,6.285,6.292,2069.1
+1702818660000,6.292,6.292,6.269,6.278,8126.7
+1702818720000,6.279,6.284,6.27,6.273,3381.1
+1702818780000,6.274,6.287,6.273,6.278,6305.7
+1702818840000,6.278,6.278,6.261,6.266,2907.7
+1702818900000,6.266,6.273,6.242,6.253,15840.7
+1702818960000,6.253,6.253,6.236,6.245,8410.1
+1702819020000,6.242,6.254,6.239,6.25,3009.9
+1702819080000,6.25,6.254,6.241,6.244,4102.7
+1702819140000,6.246,6.255,6.242,6.242,3998.4
+1702819200000,6.242,6.25,6.239,6.248,4262.6
+1702819260000,6.249,6.256,6.243,6.256,2077.1
+1702819320000,6.255,6.256,6.236,6.241,8410.5
+1702819380000,6.241,6.241,6.225,6.234,8956.7
+1702819440000,6.233,6.235,6.228,6.235,2398.1
+1702819500000,6.237,6.251,6.237,6.251,3354.4
+1702819560000,6.252,6.263,6.247,6.262,7781.1
+1702819620000,6.262,6.265,6.255,6.262,2395.4
+1702819680000,6.263,6.265,6.243,6.248,14639.4
+1702819740000,6.248,6.253,6.222,6.239,12917.7
+1702819800000,6.239,6.247,6.234,6.247,6060.6
+1702819860000,6.247,6.247,6.226,6.226,3385.2
+1702819920000,6.226,6.227,6.216,6.224,2727.6
+1702819980000,6.224,6.248,6.224,6.242,3774.0
+1702820040000,6.241,6.252,6.238,6.248,2172.6
+1702820100000,6.25,6.251,6.237,6.242,1633.7
+1702820160000,6.241,6.242,6.235,6.24,1944.5
+1702820220000,6.24,6.243,6.236,6.237,890.1
+1702820280000,6.236,6.239,6.23,6.233,1146.5
+1702820340000,6.232,6.242,6.232,6.242,1579.9
+1702820400000,6.242,6.248,6.238,6.245,2075.7
+1702820460000,6.247,6.247,6.231,6.232,2004.8
+1702820520000,6.233,6.236,6.222,6.23,1515.4
+1702820580000,6.23,6.231,6.216,6.22,5240.8
+1702820640000,6.219,6.219,6.2,6.212,11599.3
+1702820700000,6.212,6.22,6.199,6.217,6542.2
+1702820760000,6.217,6.231,6.215,6.226,3222.1
+1702820820000,6.227,6.234,6.22,6.226,8034.0
+1702820880000,6.226,6.229,6.222,6.225,2373.5
+1702820940000,6.225,6.225,6.211,6.213,6920.1
+1702821000000,6.215,6.215,6.2,6.203,2146.4
+1702821060000,6.202,6.204,6.186,6.191,7833.6
+1702821120000,6.191,6.204,6.186,6.204,4911.3
+1702821180000,6.205,6.223,6.202,6.222,6128.1
+1702821240000,6.224,6.232,6.218,6.226,11911.2
+1702821300000,6.227,6.231,6.226,6.227,1217.2
+1702821360000,6.227,6.229,6.207,6.213,3336.9
+1702821420000,6.212,6.216,6.207,6.211,2198.5
+1702821480000,6.212,6.218,6.212,6.218,718.0
+1702821540000,6.217,6.219,6.214,6.214,499.6
+1702821600000,6.213,6.216,6.209,6.21,5033.2
+1702821660000,6.21,6.219,6.21,6.216,837.6
+1702821720000,6.215,6.226,6.213,6.226,1839.6
+1702821780000,6.226,6.233,6.225,6.232,2096.9
+1702821840000,6.231,6.232,6.227,6.229,2986.6
+1702821900000,6.229,6.236,6.227,6.236,3569.7
+1702821960000,6.237,6.249,6.237,6.246,4556.5
+1702822020000,6.248,6.251,6.245,6.249,2006.1
+1702822080000,6.249,6.257,6.243,6.257,2364.7
+1702822140000,6.258,6.264,6.258,6.263,3360.2
+1702822200000,6.265,6.265,6.251,6.264,3750.4
+1702822260000,6.263,6.263,6.254,6.255,1361.2
+1702822320000,6.253,6.255,6.244,6.247,2277.2
+1702822380000,6.246,6.246,6.241,6.244,678.3
+1702822440000,6.243,6.249,6.242,6.246,1713.9
+1702822500000,6.245,6.25,6.243,6.248,2091.9
+1702822560000,6.249,6.251,6.234,6.234,1901.6
+1702822620000,6.233,6.243,6.232,6.236,2329.7
+1702822680000,6.234,6.236,6.212,6.218,2363.8
+1702822740000,6.218,6.222,6.21,6.214,2357.3
+1702822800000,6.214,6.216,6.192,6.193,3612.8
+1702822860000,6.193,6.193,6.165,6.177,23447.8
+1702822920000,6.177,6.181,6.169,6.171,4824.5
+1702822980000,6.172,6.187,6.172,6.186,5129.2
+1702823040000,6.187,6.2,6.183,6.185,7644.7
+1702823100000,6.186,6.194,6.183,6.185,2477.7
+1702823160000,6.186,6.191,6.166,6.169,5153.4
+1702823220000,6.168,6.18,6.167,6.177,3171.6
+1702823280000,6.177,6.183,6.165,6.171,2272.2
+1702823340000,6.171,6.171,6.153,6.158,4659.5
+1702823400000,6.159,6.18,6.156,6.18,2279.2
+1702823460000,6.178,6.179,6.155,6.167,4155.7
+1702823520000,6.168,6.182,6.155,6.156,6344.6
+1702823580000,6.155,6.166,6.152,6.163,2538.8
+1702823640000,6.163,6.167,6.146,6.156,6250.5
+1702823700000,6.157,6.18,6.13,6.174,23198.7
+1702823760000,6.175,6.192,6.175,6.192,6162.8
+1702823820000,6.192,6.216,6.19,6.215,6808.6
+1702823880000,6.215,6.22,6.213,6.218,8827.6
+1702823940000,6.218,6.219,6.198,6.21,7544.4
+1702824000000,6.21,6.215,6.203,6.205,3029.1
+1702824060000,6.205,6.214,6.205,6.212,1451.3
+1702824120000,6.213,6.215,6.202,6.215,1643.1
+1702824180000,6.214,6.221,6.214,6.22,1245.4
+1702824240000,6.219,6.224,6.214,6.218,2391.5
+1702824300000,6.216,6.235,6.214,6.233,2506.5
+1702824360000,6.23,6.24,6.222,6.236,3887.6
+1702824420000,6.235,6.24,6.226,6.226,2359.1
+1702824480000,6.227,6.229,6.219,6.219,1557.6
+1702824540000,6.221,6.225,6.22,6.225,780.2
+1702824600000,6.225,6.231,6.222,6.223,1023.5
+1702824660000,6.223,6.224,6.213,6.216,2740.5
+1702824720000,6.215,6.218,6.2,6.202,4168.1
+1702824780000,6.202,6.202,6.196,6.199,8027.4
+1702824840000,6.198,6.198,6.187,6.187,2874.4
+1702824900000,6.186,6.189,6.18,6.184,2135.7
+1702824960000,6.185,6.197,6.185,6.197,2139.0
+1702825020000,6.196,6.202,6.192,6.201,1807.0
+1702825080000,6.2,6.209,6.197,6.207,1711.9
+1702825140000,6.207,6.21,6.2,6.206,1581.2
+1702825200000,6.205,6.211,6.2,6.21,2034.0
+1702825260000,6.208,6.22,6.208,6.216,3772.9
+1702825320000,6.216,6.228,6.215,6.22,5234.2
+1702825380000,6.219,6.219,6.182,6.205,11116.7
+1702825440000,6.205,6.222,6.198,6.22,6085.1
+1702825500000,6.22,6.234,6.216,6.234,3031.2
+1702825560000,6.233,6.251,6.232,6.248,5507.3
+1702825620000,6.248,6.26,6.246,6.257,3815.0
+1702825680000,6.257,6.266,6.252,6.265,4034.4
+1702825740000,6.264,6.273,6.26,6.272,5646.9
+1702825800000,6.272,6.277,6.266,6.268,3858.2
+1702825860000,6.267,6.27,6.259,6.26,3410.3
+1702825920000,6.263,6.269,6.258,6.259,6550.7
+1702825980000,6.259,6.26,6.257,6.259,944.6
+1702826040000,6.259,6.26,6.255,6.256,2237.5
+1702826100000,6.255,6.261,6.252,6.258,1626.0
+1702826160000,6.256,6.256,6.239,6.246,2197.0
+1702826220000,6.248,6.248,6.237,6.237,1300.0
+1702826280000,6.238,6.25,6.236,6.25,2518.3
+1702826340000,6.25,6.26,6.247,6.258,2694.9
+1702826400000,6.257,6.257,6.25,6.251,1005.8
+1702826460000,6.251,6.285,6.249,6.277,10746.6
+1702826520000,6.277,6.282,6.26,6.273,4256.1
+1702826580000,6.271,6.285,6.271,6.279,5951.9
+1702826640000,6.281,6.294,6.278,6.29,5980.2
+1702826700000,6.289,6.293,6.279,6.281,3769.7
+1702826760000,6.281,6.281,6.271,6.278,2157.1
+1702826820000,6.277,6.277,6.269,6.271,937.2
+1702826880000,6.271,6.271,6.264,6.27,516.4
+1702826940000,6.27,6.28,6.27,6.275,1548.5
+1702827000000,6.275,6.284,6.275,6.277,1028.8
+1702827060000,6.277,6.284,6.274,6.283,1923.6
+1702827120000,6.283,6.283,6.266,6.266,2471.3
+1702827180000,6.265,6.266,6.262,6.265,1778.6
+1702827240000,6.265,6.265,6.25,6.257,6213.1
+1702827300000,6.258,6.272,6.258,6.267,1743.0
+1702827360000,6.263,6.267,6.26,6.266,573.3
+1702827420000,6.267,6.286,6.267,6.278,4569.8
+1702827480000,6.276,6.278,6.27,6.272,2385.8
+1702827540000,6.271,6.276,6.267,6.276,2121.1
+1702827600000,6.276,6.277,6.258,6.265,4386.9
+1702827660000,6.265,6.275,6.259,6.26,4741.7
+1702827720000,6.26,6.268,6.256,6.266,4280.1
+1702827780000,6.266,6.273,6.265,6.272,2122.3
+1702827840000,6.271,6.275,6.268,6.269,677.3
+1702827900000,6.269,6.285,6.269,6.28,2604.4
+1702827960000,6.279,6.286,6.273,6.277,1174.9
+1702828020000,6.278,6.281,6.273,6.276,739.3
+1702828080000,6.275,6.277,6.274,6.276,1068.6
+1702828140000,6.275,6.279,6.274,6.279,1538.5
+1702828200000,6.279,6.292,6.279,6.288,2604.5
+1702828260000,6.289,6.297,6.287,6.287,5771.7
+1702828320000,6.289,6.292,6.287,6.292,1169.3
+1702828380000,6.29,6.299,6.284,6.297,2681.2
+1702828440000,6.297,6.301,6.292,6.295,3153.6
+1702828500000,6.296,6.3,6.287,6.287,3242.7
+1702828560000,6.289,6.29,6.282,6.284,3735.0
+1702828620000,6.283,6.285,6.277,6.279,1429.5
+1702828680000,6.279,6.279,6.274,6.274,1412.4
+1702828740000,6.274,6.281,6.274,6.279,960.8
+1702828800000,6.279,6.286,6.265,6.265,4230.1
+1702828860000,6.265,6.265,6.252,6.256,5046.4
+1702828920000,6.257,6.269,6.245,6.269,6902.7
+1702828980000,6.268,6.274,6.26,6.273,3738.0
+1702829040000,6.272,6.283,6.268,6.281,5705.8
+1702829100000,6.281,6.288,6.266,6.268,2887.0
+1702829160000,6.27,6.286,6.269,6.276,8294.6
+1702829220000,6.277,6.278,6.269,6.275,1988.2
+1702829280000,6.276,6.281,6.272,6.276,3512.0
+1702829340000,6.277,6.281,6.276,6.276,1081.8
+1702829400000,6.275,6.281,6.257,6.28,6612.7
+1702829460000,6.28,6.281,6.273,6.275,1525.5
+1702829520000,6.276,6.281,6.273,6.273,1265.7
+1702829580000,6.273,6.293,6.273,6.293,3127.0
+1702829640000,6.289,6.293,6.285,6.293,5059.4
+1702829700000,6.292,6.298,6.276,6.276,5003.6
+1702829760000,6.278,6.28,6.268,6.268,2663.7
+1702829820000,6.268,6.275,6.258,6.275,4023.7
+1702829880000,6.276,6.3,6.273,6.297,14200.1
+1702829940000,6.296,6.305,6.293,6.302,2823.5
+1702830000000,6.302,6.312,6.3,6.305,4803.0
+1702830060000,6.307,6.318,6.306,6.31,6030.3
+1702830120000,6.309,6.318,6.309,6.314,4032.3
+1702830180000,6.313,6.328,6.313,6.323,3451.7
+1702830240000,6.323,6.328,6.318,6.32,3439.9
+1702830300000,6.32,6.339,6.32,6.338,4842.7
+1702830360000,6.337,6.349,6.334,6.345,4489.7
+1702830420000,6.346,6.35,6.344,6.349,2947.9
+1702830480000,6.349,6.356,6.347,6.356,3951.5
+1702830540000,6.355,6.355,6.344,6.346,2315.3
+1702830600000,6.347,6.348,6.333,6.336,4991.6
+1702830660000,6.337,6.344,6.333,6.335,4313.8
+1702830720000,6.334,6.34,6.329,6.338,3472.7
+1702830780000,6.337,6.348,6.334,6.345,2451.1
+1702830840000,6.345,6.345,6.337,6.339,4809.0
+1702830900000,6.339,6.35,6.336,6.347,4646.9
+1702830960000,6.345,6.356,6.343,6.353,3311.7
+1702831020000,6.353,6.359,6.342,6.342,4496.7
+1702831080000,6.342,6.363,6.342,6.36,15963.8
+1702831140000,6.361,6.369,6.36,6.366,2904.1
+1702831200000,6.366,6.374,6.365,6.365,5257.1
+1702831260000,6.365,6.366,6.348,6.351,5969.4
+1702831320000,6.353,6.36,6.347,6.347,3141.9
+1702831380000,6.349,6.367,6.349,6.362,4021.6
+1702831440000,6.361,6.361,6.35,6.356,7430.9
+1702831500000,6.357,6.363,6.351,6.358,7817.5
+1702831560000,6.359,6.36,6.35,6.353,4840.1
+1702831620000,6.353,6.376,6.353,6.37,12881.1
+1702831680000,6.37,6.372,6.36,6.362,3397.4
+1702831740000,6.361,6.362,6.355,6.362,947.7
+1702831800000,6.36,6.366,6.355,6.356,4234.1
+1702831860000,6.356,6.36,6.346,6.347,3181.1
+1702831920000,6.348,6.36,6.348,6.357,4288.5
+1702831980000,6.359,6.363,6.353,6.36,4578.7
+1702832040000,6.361,6.361,6.353,6.359,1991.0
+1702832100000,6.359,6.361,6.345,6.347,5885.8
+1702832160000,6.347,6.352,6.346,6.349,1327.1
+1702832220000,6.349,6.361,6.348,6.355,1873.8
+1702832280000,6.354,6.362,6.352,6.359,854.8
+1702832340000,6.359,6.375,6.356,6.373,3382.9
+1702832400000,6.374,6.38,6.367,6.367,3436.5
+1702832460000,6.368,6.37,6.36,6.364,2992.3
+1702832520000,6.363,6.37,6.363,6.367,2097.4
+1702832580000,6.368,6.369,6.361,6.369,7118.6
+1702832640000,6.37,6.371,6.362,6.366,2431.4
+1702832700000,6.366,6.378,6.366,6.374,4433.8
+1702832760000,6.376,6.379,6.364,6.364,3719.7
+1702832820000,6.363,6.372,6.358,6.371,3444.3
+1702832880000,6.372,6.38,6.367,6.367,2376.6
+1702832940000,6.367,6.375,6.367,6.373,3434.9
+1702833000000,6.372,6.386,6.368,6.382,7650.3
+1702833060000,6.382,6.386,6.378,6.385,1551.9
+1702833120000,6.385,6.395,6.384,6.393,3597.0
+1702833180000,6.392,6.411,6.39,6.408,7793.4
+1702833240000,6.408,6.42,6.408,6.41,8164.7
+1702833300000,6.41,6.416,6.389,6.391,7188.4
+1702833360000,6.39,6.392,6.377,6.381,6481.2
+1702833420000,6.381,6.386,6.374,6.386,2784.4
+1702833480000,6.386,6.402,6.386,6.402,2688.6
+1702833540000,6.401,6.405,6.396,6.404,1453.7
+1702833600000,6.403,6.406,6.395,6.397,1351.8
+1702833660000,6.397,6.405,6.392,6.403,1955.8
+1702833720000,6.403,6.405,6.399,6.402,2665.4
+1702833780000,6.403,6.409,6.403,6.405,1379.4
+1702833840000,6.405,6.41,6.4,6.403,2592.4
+1702833900000,6.402,6.403,6.395,6.4,1384.6
+1702833960000,6.399,6.399,6.389,6.398,2270.0
+1702834020000,6.397,6.402,6.39,6.397,3819.8
+1702834080000,6.398,6.398,6.387,6.39,3775.2
+1702834140000,6.391,6.391,6.371,6.381,11463.7
+1702834200000,6.381,6.384,6.378,6.379,2315.9
+1702834260000,6.38,6.385,6.379,6.385,899.8
+1702834320000,6.386,6.388,6.386,6.388,268.6
+1702834380000,6.388,6.393,6.383,6.393,1998.7
+1702834440000,6.394,6.394,6.389,6.391,629.3
+1702834500000,6.389,6.395,6.387,6.394,1052.5
+1702834560000,6.394,6.397,6.389,6.395,1053.7
+1702834620000,6.394,6.401,6.39,6.391,6993.7
+1702834680000,6.395,6.397,6.394,6.395,1426.8
+1702834740000,6.395,6.395,6.384,6.391,4009.5
+1702834800000,6.391,6.392,6.385,6.388,1059.0
+1702834860000,6.387,6.387,6.378,6.38,5492.0
+1702834920000,6.381,6.385,6.379,6.383,801.7
+1702834980000,6.383,6.383,6.373,6.377,953.7
+1702835040000,6.377,6.38,6.372,6.377,1535.4
+1702835100000,6.378,6.395,6.378,6.394,2286.4
+1702835160000,6.395,6.397,6.384,6.388,3534.7
+1702835220000,6.39,6.39,6.372,6.374,771.9
+1702835280000,6.373,6.375,6.367,6.37,1655.7
+1702835340000,6.369,6.369,6.355,6.362,9843.4
+1702835400000,6.362,6.362,6.355,6.361,3446.0
+1702835460000,6.36,6.366,6.347,6.349,3075.4
+1702835520000,6.349,6.356,6.348,6.35,2933.4
+1702835580000,6.349,6.35,6.341,6.343,3995.8
+1702835640000,6.344,6.351,6.338,6.351,5516.6
+1702835700000,6.351,6.352,6.341,6.346,2956.5
+1702835760000,6.347,6.353,6.344,6.353,1103.9
+1702835820000,6.351,6.357,6.344,6.346,2326.5
+1702835880000,6.346,6.353,6.344,6.353,1090.3
+1702835940000,6.353,6.357,6.353,6.354,1546.4
+1702836000000,6.353,6.357,6.35,6.356,2055.7
+1702836060000,6.356,6.36,6.351,6.352,2479.5
+1702836120000,6.352,6.352,6.34,6.344,932.1
+1702836180000,6.344,6.347,6.327,6.327,2942.3
+1702836240000,6.328,6.334,6.322,6.332,3536.7
+1702836300000,6.335,6.342,6.329,6.336,2090.8
+1702836360000,6.337,6.344,6.336,6.341,2075.7
+1702836420000,6.34,6.341,6.328,6.332,713.8
+1702836480000,6.333,6.334,6.323,6.325,1737.9
+1702836540000,6.327,6.332,6.318,6.323,5363.1
+1702836600000,6.323,6.33,6.307,6.31,5931.8
+1702836660000,6.31,6.315,6.291,6.309,8095.1
+1702836720000,6.31,6.313,6.307,6.313,4275.5
+1702836780000,6.312,6.312,6.3,6.309,2336.3
+1702836840000,6.309,6.309,6.3,6.3,2376.9
+1702836900000,6.3,6.302,6.271,6.282,6562.8
+1702836960000,6.28,6.29,6.276,6.283,5166.7
+1702837020000,6.283,6.296,6.282,6.295,1904.0
+1702837080000,6.296,6.31,6.294,6.309,1999.7
+1702837140000,6.308,6.318,6.306,6.316,1682.3
+1702837200000,6.317,6.328,6.317,6.325,2502.5
+1702837260000,6.323,6.332,6.319,6.332,1343.4
+1702837320000,6.332,6.337,6.329,6.329,4886.7
+1702837380000,6.329,6.33,6.327,6.329,1608.1
+1702837440000,6.328,6.331,6.323,6.331,1973.8
+1702837500000,6.331,6.333,6.327,6.333,386.9
+1702837560000,6.333,6.336,6.329,6.335,1521.2
+1702837620000,6.334,6.338,6.334,6.338,732.6
+1702837680000,6.338,6.346,6.338,6.341,1371.8
+1702837740000,6.34,6.342,6.335,6.335,1385.0
+1702837800000,6.335,6.338,6.322,6.329,5580.4
+1702837860000,6.329,6.338,6.326,6.335,1946.1
+1702837920000,6.337,6.342,6.334,6.334,1625.2
+1702837980000,6.335,6.338,6.331,6.333,2603.3
+1702838040000,6.333,6.337,6.333,6.337,404.1
+1702838100000,6.338,6.342,6.328,6.332,2915.0
+1702838160000,6.33,6.342,6.329,6.329,31030.6
+1702838220000,6.329,6.332,6.312,6.313,25969.6
+1702838280000,6.313,6.317,6.301,6.303,14028.3
+1702838340000,6.304,6.314,6.304,6.309,9042.2
+1702838400000,6.31,6.314,6.304,6.309,15288.9
+1702838460000,6.309,6.339,6.309,6.333,14377.7
+1702838520000,6.334,6.341,6.328,6.331,14256.0
+1702838580000,6.332,6.334,6.324,6.328,18562.9
+1702838640000,6.327,6.331,6.319,6.321,20468.4
+1702838700000,6.321,6.322,6.313,6.314,3857.0
+1702838760000,6.315,6.328,6.315,6.328,2036.3
+1702838820000,6.329,6.345,6.326,6.342,6373.8
+1702838880000,6.343,6.346,6.338,6.342,2482.4
+1702838940000,6.343,6.35,6.339,6.343,3477.4
+1702839000000,6.343,6.343,6.324,6.326,1684.7
+1702839060000,6.326,6.326,6.323,6.326,637.3
+1702839120000,6.325,6.33,6.322,6.33,1281.1
+1702839180000,6.331,6.344,6.331,6.337,3360.6
+1702839240000,6.337,6.342,6.332,6.339,2745.8
+1702839300000,6.338,6.343,6.336,6.339,820.2
+1702839360000,6.34,6.344,6.338,6.344,1212.9
+1702839420000,6.344,6.349,6.337,6.337,2871.7
+1702839480000,6.337,6.339,6.335,6.338,1207.1
+1702839540000,6.335,6.339,6.335,6.338,996.1
+1702839600000,6.337,6.339,6.33,6.334,922.8
+1702839660000,6.334,6.339,6.333,6.339,1449.5
+1702839720000,6.339,6.34,6.335,6.336,771.3
+1702839780000,6.336,6.346,6.336,6.346,653.5
+1702839840000,6.347,6.356,6.347,6.354,3451.1
+1702839900000,6.355,6.356,6.34,6.341,2447.8
+1702839960000,6.342,6.351,6.341,6.347,2836.8
+1702840020000,6.347,6.351,6.341,6.346,2044.7
+1702840080000,6.346,6.352,6.345,6.352,3524.7
+1702840140000,6.353,6.355,6.348,6.35,2112.1
+1702840200000,6.35,6.354,6.346,6.354,1080.9
+1702840260000,6.355,6.355,6.353,6.353,415.3
+1702840320000,6.355,6.361,6.355,6.361,2225.1
+1702840380000,6.361,6.361,6.356,6.356,1094.2
+1702840440000,6.356,6.357,6.352,6.352,1355.3
+1702840500000,6.351,6.363,6.351,6.361,1871.2
+1702840560000,6.361,6.365,6.358,6.364,1881.8
+1702840620000,6.364,6.366,6.356,6.362,3304.6
+1702840680000,6.363,6.364,6.358,6.358,1244.4
+1702840740000,6.359,6.363,6.351,6.351,2142.9
+1702840800000,6.353,6.355,6.35,6.354,1194.1
+1702840860000,6.354,6.362,6.354,6.361,2832.6
+1702840920000,6.362,6.364,6.361,6.363,1065.9
+1702840980000,6.364,6.364,6.352,6.353,1955.5
+1702841040000,6.353,6.358,6.349,6.351,2637.0
+1702841100000,6.352,6.355,6.346,6.346,1698.1
+1702841160000,6.346,6.347,6.342,6.346,1108.9
+1702841220000,6.346,6.348,6.345,6.347,464.1
+1702841280000,6.348,6.356,6.348,6.352,1908.2
+1702841340000,6.351,6.356,6.345,6.351,3750.9
+1702841400000,6.353,6.353,6.348,6.349,861.8
+1702841460000,6.349,6.352,6.345,6.348,1007.5
+1702841520000,6.347,6.349,6.345,6.346,590.0
+1702841580000,6.346,6.346,6.342,6.342,578.6
+1702841640000,6.341,6.341,6.331,6.335,2026.6
+1702841700000,6.334,6.335,6.33,6.334,1832.6
+1702841760000,6.335,6.336,6.332,6.332,585.5
+1702841820000,6.332,6.339,6.332,6.339,1660.7
+1702841880000,6.34,6.345,6.34,6.345,1699.2
+1702841940000,6.345,6.347,6.343,6.343,813.7
+1702842000000,6.343,6.352,6.343,6.35,1348.6
+1702842060000,6.351,6.352,6.345,6.346,907.9
+1702842120000,6.346,6.351,6.346,6.349,950.2
+1702842180000,6.349,6.349,6.336,6.341,2887.6
+1702842240000,6.341,6.341,6.336,6.337,548.7
+1702842300000,6.337,6.342,6.335,6.342,911.5
+1702842360000,6.341,6.349,6.341,6.348,502.0
+1702842420000,6.348,6.35,6.347,6.35,682.9
+1702842480000,6.351,6.355,6.351,6.354,660.2
+1702842540000,6.354,6.356,6.351,6.351,315.7
+1702842600000,6.351,6.353,6.348,6.348,899.1
+1702842660000,6.349,6.354,6.349,6.352,1951.3
+1702842720000,6.351,6.352,6.348,6.349,391.9
+1702842780000,6.35,6.355,6.35,6.355,935.1
+1702842840000,6.355,6.361,6.355,6.36,1466.3
+1702842900000,6.36,6.366,6.359,6.363,3711.0
+1702842960000,6.362,6.362,6.357,6.358,664.4
+1702843020000,6.357,6.357,6.348,6.353,1262.6
+1702843080000,6.352,6.356,6.351,6.356,461.4
+1702843140000,6.356,6.357,6.355,6.356,401.7
+1702843200000,6.355,6.368,6.355,6.368,2355.4
+1702843260000,6.366,6.368,6.363,6.365,1023.5
+1702843320000,6.365,6.367,6.36,6.367,1098.3
+1702843380000,6.367,6.367,6.364,6.364,1049.3
+1702843440000,6.364,6.366,6.362,6.366,734.0
+1702843500000,6.366,6.37,6.365,6.369,1095.1
+1702843560000,6.368,6.371,6.366,6.37,1807.9
+1702843620000,6.369,6.369,6.36,6.36,1044.5
+1702843680000,6.36,6.36,6.349,6.349,1820.9
+1702843740000,6.35,6.358,6.35,6.357,988.5
+1702843800000,6.358,6.358,6.354,6.356,958.7
+1702843860000,6.355,6.358,6.351,6.351,971.2
+1702843920000,6.352,6.359,6.351,6.352,1348.5
+1702843980000,6.352,6.355,6.349,6.351,1338.2
+1702844040000,6.351,6.357,6.348,6.357,1821.3
+1702844100000,6.358,6.371,6.354,6.361,6898.6
+1702844160000,6.361,6.366,6.361,6.365,783.9
+1702844220000,6.365,6.368,6.363,6.368,828.6
+1702844280000,6.368,6.369,6.361,6.361,956.7
+1702844340000,6.36,6.364,6.358,6.364,575.0
+1702844400000,6.364,6.37,6.364,6.368,583.0
+1702844460000,6.368,6.368,6.361,6.361,720.4
+1702844520000,6.361,6.361,6.353,6.353,413.4
+1702844580000,6.353,6.353,6.338,6.339,2341.1
+1702844640000,6.34,6.353,6.339,6.341,4487.4
+1702844700000,6.342,6.347,6.337,6.343,3173.1
+1702844760000,6.343,6.345,6.342,6.342,732.4
+1702844820000,6.342,6.343,6.339,6.339,1963.8
+1702844880000,6.337,6.342,6.336,6.338,1404.7
+1702844940000,6.339,6.345,6.337,6.345,721.9
+1702845000000,6.343,6.352,6.342,6.352,2459.8
+1702845060000,6.351,6.358,6.349,6.355,1507.9
+1702845120000,6.355,6.355,6.35,6.354,3329.0
+1702845180000,6.355,6.357,6.345,6.345,593.7
+1702845240000,6.344,6.344,6.34,6.344,1105.5
+1702845300000,6.343,6.355,6.343,6.355,850.2
+1702845360000,6.355,6.36,6.355,6.36,878.8
+1702845420000,6.36,6.363,6.352,6.358,1758.9
+1702845480000,6.358,6.358,6.348,6.349,649.8
+1702845540000,6.349,6.353,6.349,6.353,383.4
+1702845600000,6.353,6.364,6.351,6.364,792.7
+1702845660000,6.364,6.368,6.36,6.366,1364.8
+1702845720000,6.367,6.37,6.367,6.369,456.6
+1702845780000,6.369,6.37,6.365,6.365,447.7
+1702845840000,6.365,6.37,6.365,6.368,589.9
+1702845900000,6.369,6.37,6.358,6.362,1208.5
+1702845960000,6.362,6.367,6.359,6.367,470.5
+1702846020000,6.365,6.376,6.364,6.375,1264.9
+1702846080000,6.375,6.379,6.374,6.378,1188.7
+1702846140000,6.378,6.386,6.378,6.385,1241.4
+1702846200000,6.385,6.388,6.383,6.387,1788.1
+1702846260000,6.387,6.39,6.375,6.377,1924.1
+1702846320000,6.379,6.383,6.374,6.38,1631.4
+1702846380000,6.38,6.38,6.375,6.376,2128.1
+1702846440000,6.375,6.375,6.368,6.371,1033.6
+1702846500000,6.371,6.379,6.368,6.378,1261.9
+1702846560000,6.378,6.378,6.374,6.377,458.9
+1702846620000,6.376,6.377,6.368,6.369,531.0
+1702846680000,6.37,6.376,6.369,6.373,1474.6
+1702846740000,6.373,6.373,6.368,6.37,1123.1
+1702846800000,6.371,6.374,6.366,6.372,1974.2
+1702846860000,6.373,6.38,6.371,6.374,1563.0
+1702846920000,6.374,6.38,6.371,6.38,545.7
+1702846980000,6.38,6.381,6.367,6.367,1345.4
+1702847040000,6.369,6.37,6.364,6.367,3786.3
+1702847100000,6.367,6.367,6.35,6.359,6762.6
+1702847160000,6.358,6.359,6.341,6.343,1651.7
+1702847220000,6.344,6.344,6.339,6.339,1376.2
+1702847280000,6.339,6.342,6.336,6.342,1856.1
+1702847340000,6.343,6.351,6.343,6.35,1597.5
+1702847400000,6.35,6.353,6.348,6.348,461.9
+1702847460000,6.348,6.348,6.33,6.33,4641.8
+1702847520000,6.333,6.339,6.333,6.336,681.4
+1702847580000,6.337,6.337,6.33,6.33,1644.2
+1702847640000,6.331,6.332,6.324,6.327,3103.0
+1702847700000,6.327,6.336,6.327,6.336,1791.0
+1702847760000,6.336,6.338,6.324,6.324,1127.5
+1702847820000,6.325,6.33,6.323,6.326,440.4
+1702847880000,6.327,6.327,6.311,6.315,2984.3
+1702847940000,6.316,6.316,6.31,6.312,2228.0
+1702848000000,6.314,6.321,6.314,6.321,1836.3
+1702848060000,6.322,6.325,6.312,6.314,2264.3
+1702848120000,6.313,6.318,6.313,6.315,1935.4
+1702848180000,6.316,6.327,6.316,6.327,1356.0
+1702848240000,6.326,6.326,6.319,6.325,2075.4
+1702848300000,6.324,6.326,6.318,6.318,280.0
+1702848360000,6.319,6.321,6.304,6.305,4350.4
+1702848420000,6.307,6.31,6.298,6.302,3183.4
+1702848480000,6.303,6.309,6.303,6.308,1236.7
+1702848540000,6.309,6.313,6.306,6.307,1007.1
+1702848600000,6.307,6.312,6.307,6.311,1167.6
+1702848660000,6.309,6.309,6.301,6.309,694.6
+1702848720000,6.309,6.312,6.309,6.312,203.5
+1702848780000,6.312,6.317,6.31,6.317,1867.4
+1702848840000,6.317,6.317,6.311,6.313,1511.2
+1702848900000,6.312,6.314,6.307,6.31,2374.3
+1702848960000,6.312,6.314,6.307,6.307,1380.2
+1702849020000,6.307,6.314,6.307,6.314,396.4
+1702849080000,6.313,6.315,6.312,6.314,240.4
+1702849140000,6.314,6.317,6.31,6.31,868.7
+1702849200000,6.311,6.314,6.311,6.313,1019.0
+1702849260000,6.313,6.316,6.307,6.315,1564.5
+1702849320000,6.315,6.316,6.313,6.313,1055.2
+1702849380000,6.312,6.312,6.298,6.302,2472.0
+1702849440000,6.303,6.306,6.287,6.294,14317.3
+1702849500000,6.295,6.299,6.294,6.296,4967.9
+1702849560000,6.297,6.298,6.292,6.298,1309.9
+1702849620000,6.298,6.299,6.297,6.297,831.5
+1702849680000,6.298,6.299,6.286,6.288,2206.4
+1702849740000,6.289,6.295,6.281,6.283,7210.0
+1702849800000,6.283,6.289,6.281,6.289,4103.4
+1702849860000,6.29,6.29,6.281,6.282,2263.3
+1702849920000,6.282,6.286,6.281,6.284,1005.7
+1702849980000,6.285,6.298,6.285,6.298,730.9
+1702850040000,6.297,6.298,6.297,6.297,93.9
+1702850100000,6.297,6.3,6.293,6.298,2296.0
+1702850160000,6.298,6.302,6.294,6.301,2079.9
+1702850220000,6.301,6.301,6.297,6.3,394.9
+1702850280000,6.3,6.302,6.299,6.301,231.4
+1702850340000,6.3,6.303,6.299,6.301,616.4
+1702850400000,6.302,6.31,6.302,6.31,2762.6
+1702850460000,6.31,6.311,6.301,6.301,2361.8
+1702850520000,6.301,6.306,6.297,6.297,1828.3
+1702850580000,6.297,6.298,6.289,6.29,795.5
+1702850640000,6.291,6.291,6.283,6.287,2208.0
+1702850700000,6.288,6.288,6.275,6.275,2191.9
+1702850760000,6.276,6.28,6.273,6.28,6292.2
+1702850820000,6.281,6.296,6.279,6.296,2287.2
+1702850880000,6.296,6.298,6.294,6.296,2526.8
+1702850940000,6.296,6.299,6.295,6.298,549.5
+1702851000000,6.299,6.302,6.297,6.299,1127.2
+1702851060000,6.299,6.299,6.292,6.293,895.8
+1702851120000,6.294,6.299,6.294,6.298,379.8
+1702851180000,6.298,6.298,6.295,6.296,338.5
+1702851240000,6.297,6.304,6.297,6.303,802.7
+1702851300000,6.302,6.306,6.302,6.303,1063.6
+1702851360000,6.303,6.303,6.29,6.29,1298.5
+1702851420000,6.29,6.295,6.29,6.294,331.7
+1702851480000,6.294,6.294,6.29,6.293,355.4
+1702851540000,6.291,6.293,6.291,6.293,227.9
+1702851600000,6.293,6.296,6.287,6.287,990.7
+1702851660000,6.288,6.289,6.281,6.284,1173.6
+1702851720000,6.284,6.284,6.271,6.275,2380.0
+1702851780000,6.275,6.275,6.27,6.274,2774.4
+1702851840000,6.274,6.277,6.273,6.276,2292.0
+1702851900000,6.277,6.278,6.276,6.276,402.0
+1702851960000,6.277,6.279,6.269,6.27,1642.4
+1702852020000,6.271,6.272,6.267,6.268,1428.1
+1702852080000,6.27,6.27,6.266,6.269,1523.0
+1702852140000,6.268,6.269,6.266,6.269,462.5
+1702852200000,6.268,6.268,6.235,6.235,7007.6
+1702852260000,6.234,6.248,6.233,6.248,7332.5
+1702852320000,6.249,6.249,6.242,6.242,2124.5
+1702852380000,6.242,6.242,6.221,6.227,5329.7
+1702852440000,6.226,6.232,6.226,6.232,2681.0
+1702852500000,6.231,6.231,6.22,6.22,5789.8
+1702852560000,6.22,6.231,6.217,6.23,4227.6
+1702852620000,6.231,6.231,6.226,6.227,1225.6
+1702852680000,6.226,6.226,6.201,6.202,4841.9
+1702852740000,6.203,6.217,6.199,6.217,7435.4
+1702852800000,6.217,6.217,6.212,6.214,1559.4
+1702852860000,6.213,6.213,6.21,6.21,178.8
+1702852920000,6.211,6.214,6.21,6.21,1896.2
+1702852980000,6.211,6.211,6.204,6.204,1867.3
+1702853040000,6.204,6.204,6.188,6.19,3783.1
+1702853100000,6.191,6.191,6.185,6.186,2612.9
+1702853160000,6.187,6.189,6.185,6.189,1536.2
+1702853220000,6.189,6.193,6.189,6.193,925.7
+1702853280000,6.193,6.201,6.192,6.2,1791.9
+1702853340000,6.201,6.204,6.2,6.204,577.6
+1702853400000,6.205,6.229,6.205,6.229,5967.4
+1702853460000,6.229,6.233,6.229,6.233,1693.1
+1702853520000,6.233,6.239,6.233,6.238,769.6
+1702853580000,6.239,6.253,6.239,6.246,7210.6
+1702853640000,6.245,6.249,6.236,6.247,3803.7
+1702853700000,6.244,6.245,6.228,6.228,2070.9
+1702853760000,6.228,6.229,6.22,6.22,989.5
+1702853820000,6.219,6.219,6.201,6.206,2342.5
+1702853880000,6.205,6.211,6.204,6.207,2048.5
+1702853940000,6.207,6.208,6.205,6.205,520.6
+1702854000000,6.206,6.206,6.195,6.195,3240.3
+1702854060000,6.195,6.195,6.186,6.189,1861.2
+1702854120000,6.188,6.194,6.186,6.194,2245.5
+1702854180000,6.196,6.203,6.194,6.203,1352.5
+1702854240000,6.204,6.208,6.2,6.2,1522.2
+1702854300000,6.2,6.2,6.182,6.183,3370.3
+1702854360000,6.183,6.193,6.183,6.19,3510.5
+1702854420000,6.191,6.191,6.186,6.191,1550.6
+1702854480000,6.192,6.194,6.187,6.189,2255.7
+1702854540000,6.191,6.194,6.19,6.194,1020.1
+1702854600000,6.194,6.196,6.183,6.183,1510.6
+1702854660000,6.183,6.189,6.183,6.188,1960.4
+1702854720000,6.188,6.197,6.188,6.195,1293.9
+1702854780000,6.194,6.196,6.187,6.187,709.0
+1702854840000,6.186,6.186,6.175,6.177,6907.9
+1702854900000,6.177,6.183,6.17,6.175,4179.8
+1702854960000,6.174,6.177,6.162,6.164,2354.1
+1702855020000,6.163,6.166,6.16,6.16,2733.6
+1702855080000,6.16,6.16,6.141,6.143,12301.1
+1702855140000,6.144,6.153,6.143,6.148,4693.8
+1702855200000,6.146,6.152,6.143,6.152,2889.5
+1702855260000,6.151,6.154,6.133,6.135,3555.2
+1702855320000,6.135,6.146,6.134,6.139,5458.1
+1702855380000,6.139,6.146,6.133,6.144,6321.9
+1702855440000,6.144,6.144,6.133,6.138,1420.0
+1702855500000,6.138,6.145,6.135,6.144,2625.6
+1702855560000,6.144,6.145,6.132,6.135,4196.6
+1702855620000,6.135,6.141,6.135,6.135,1347.1
+1702855680000,6.137,6.145,6.137,6.141,3019.9
+1702855740000,6.14,6.141,6.136,6.141,779.6
+1702855800000,6.142,6.146,6.135,6.135,3659.6
+1702855860000,6.135,6.14,6.134,6.139,1603.3
+1702855920000,6.138,6.139,6.113,6.117,7166.0
+1702855980000,6.118,6.136,6.114,6.129,6367.2
+1702856040000,6.129,6.131,6.105,6.113,8564.5
+1702856100000,6.113,6.135,6.113,6.131,3753.0
+1702856160000,6.132,6.141,6.127,6.141,4154.0
+1702856220000,6.141,6.145,6.132,6.134,2667.4
+1702856280000,6.133,6.145,6.129,6.145,1623.2
+1702856340000,6.145,6.157,6.143,6.152,4984.2
+1702856400000,6.152,6.159,6.15,6.153,2075.8
+1702856460000,6.154,6.161,6.148,6.148,4161.3
+1702856520000,6.148,6.15,6.146,6.149,1293.6
+1702856580000,6.149,6.149,6.139,6.139,1311.6
+1702856640000,6.138,6.144,6.138,6.14,1315.3
+1702856700000,6.142,6.152,6.141,6.151,1454.6
+1702856760000,6.151,6.156,6.15,6.153,1534.0
+1702856820000,6.153,6.159,6.148,6.15,3156.5
+1702856880000,6.151,6.161,6.151,6.156,2251.2
+1702856940000,6.155,6.155,6.149,6.149,1062.9
+1702857000000,6.148,6.149,6.135,6.14,4420.6
+1702857060000,6.14,6.148,6.138,6.139,4880.8
+1702857120000,6.139,6.145,6.139,6.145,464.2
+1702857180000,6.144,6.151,6.144,6.145,3290.6
+1702857240000,6.146,6.151,6.146,6.151,944.7
+1702857300000,6.151,6.152,6.146,6.149,2722.7
+1702857360000,6.149,6.152,6.149,6.151,576.6
+1702857420000,6.151,6.156,6.151,6.153,705.4
+1702857480000,6.153,6.153,6.144,6.145,1939.8
+1702857540000,6.145,6.148,6.144,6.146,822.0
+1702857600000,6.146,6.157,6.141,6.155,8355.4
+1702857660000,6.155,6.155,6.132,6.143,5834.5
+1702857720000,6.144,6.158,6.144,6.158,1895.7
+1702857780000,6.158,6.164,6.158,6.162,1463.1
+1702857840000,6.162,6.17,6.16,6.17,2023.3
+1702857900000,6.171,6.175,6.167,6.174,3087.0
+1702857960000,6.174,6.177,6.168,6.168,1609.5
+1702858020000,6.168,6.168,6.144,6.144,4598.6
+1702858080000,6.144,6.153,6.14,6.14,2225.3
+1702858140000,6.14,6.145,6.138,6.141,1861.6
+1702858200000,6.141,6.15,6.14,6.141,2878.9
+1702858260000,6.142,6.149,6.141,6.141,1270.5
+1702858320000,6.14,6.146,6.139,6.144,1164.8
+1702858380000,6.144,6.154,6.141,6.154,1610.4
+1702858440000,6.154,6.16,6.153,6.153,1026.5
+1702858500000,6.152,6.154,6.135,6.14,2804.8
+1702858560000,6.141,6.162,6.141,6.159,2597.8
+1702858620000,6.158,6.166,6.155,6.164,1260.8
+1702858680000,6.165,6.167,6.157,6.16,2342.4
+1702858740000,6.161,6.168,6.161,6.168,775.4
+1702858800000,6.169,6.176,6.163,6.175,2286.7
+1702858860000,6.176,6.184,6.175,6.184,1733.1
+1702858920000,6.181,6.189,6.18,6.188,1725.6
+1702858980000,6.189,6.195,6.189,6.192,4851.8
+1702859040000,6.192,6.193,6.189,6.189,1635.6
+1702859100000,6.188,6.188,6.172,6.172,2696.5
+1702859160000,6.173,6.179,6.173,6.174,1491.6
+1702859220000,6.174,6.181,6.172,6.181,1767.3
+1702859280000,6.182,6.184,6.177,6.184,1694.0
+1702859340000,6.185,6.189,6.181,6.185,979.3
+1702859400000,6.184,6.203,6.183,6.199,3138.5
+1702859460000,6.199,6.21,6.199,6.203,1495.8
+1702859520000,6.202,6.205,6.201,6.202,2450.0
+1702859580000,6.202,6.204,6.201,6.201,867.9
+1702859640000,6.202,6.204,6.201,6.201,1241.9
+1702859700000,6.201,6.202,6.187,6.187,2431.5
+1702859760000,6.188,6.19,6.184,6.185,964.2
+1702859820000,6.185,6.185,6.178,6.181,959.2
+1702859880000,6.18,6.18,6.172,6.176,3355.7
+1702859940000,6.177,6.186,6.177,6.184,1790.7
+1702860000000,6.183,6.185,6.181,6.184,954.7
+1702860060000,6.182,6.182,6.172,6.172,3207.8
+1702860120000,6.172,6.172,6.17,6.17,674.8
+1702860180000,6.17,6.172,6.166,6.168,1468.0
+1702860240000,6.17,6.179,6.17,6.179,1126.3
+1702860300000,6.178,6.18,6.168,6.17,5428.1
+1702860360000,6.17,6.17,6.16,6.169,4234.6
+1702860420000,6.169,6.174,6.16,6.164,5097.4
+1702860480000,6.164,6.167,6.16,6.163,2789.1
+1702860540000,6.164,6.167,6.163,6.166,749.4
+1702860600000,6.167,6.175,6.166,6.174,1846.8
+1702860660000,6.174,6.177,6.17,6.17,1054.1
+1702860720000,6.17,6.174,6.17,6.173,92.0
+1702860780000,6.173,6.18,6.173,6.178,2199.2
+1702860840000,6.178,6.18,6.173,6.173,1984.4
+1702860900000,6.172,6.172,6.166,6.166,805.7
+1702860960000,6.166,6.167,6.161,6.164,1514.4
+1702861020000,6.164,6.166,6.164,6.165,302.7
+1702861080000,6.165,6.165,6.16,6.161,248.4
+1702861140000,6.161,6.164,6.161,6.163,712.1
+1702861200000,6.163,6.165,6.155,6.162,1800.7
+1702861260000,6.162,6.164,6.156,6.159,1138.7
+1702861320000,6.159,6.161,6.151,6.151,424.0
+1702861380000,6.151,6.158,6.14,6.157,4237.1
+1702861440000,6.159,6.17,6.159,6.166,4023.8
+1702861500000,6.167,6.18,6.165,6.176,1728.5
+1702861560000,6.176,6.18,6.173,6.179,1966.9
+1702861620000,6.179,6.181,6.173,6.173,2055.1
+1702861680000,6.173,6.181,6.173,6.18,1458.8
+1702861740000,6.181,6.188,6.181,6.188,1277.9
+1702861800000,6.189,6.194,6.187,6.189,1193.1
+1702861860000,6.19,6.196,6.19,6.195,1181.6
+1702861920000,6.195,6.196,6.191,6.191,576.6
+1702861980000,6.19,6.195,6.19,6.193,707.2
+1702862040000,6.192,6.196,6.188,6.194,2614.8
+1702862100000,6.194,6.195,6.186,6.189,2351.9
+1702862160000,6.189,6.189,6.181,6.181,332.7
+1702862220000,6.181,6.185,6.18,6.18,503.9
+1702862280000,6.179,6.18,6.175,6.178,829.7
+1702862340000,6.178,6.178,6.17,6.17,2385.7
+1702862400000,6.172,6.182,6.172,6.177,3510.7
+1702862460000,6.177,6.178,6.169,6.169,822.4
+1702862520000,6.17,6.177,6.169,6.17,2690.9
+1702862580000,6.17,6.171,6.163,6.164,3675.1
+1702862640000,6.165,6.168,6.162,6.162,707.5
+1702862700000,6.164,6.165,6.153,6.154,991.9
+1702862760000,6.153,6.153,6.145,6.152,1941.5
+1702862820000,6.153,6.153,6.144,6.144,1151.2
+1702862880000,6.144,6.145,6.14,6.143,1210.6
+1702862940000,6.144,6.147,6.143,6.146,851.5
+1702863000000,6.147,6.15,6.126,6.127,5235.4
+1702863060000,6.128,6.132,6.123,6.123,1281.1
+1702863120000,6.123,6.123,6.114,6.121,1870.4
+1702863180000,6.121,6.121,6.106,6.11,6586.3
+1702863240000,6.11,6.116,6.082,6.083,20307.8
+1702863300000,6.084,6.1,6.069,6.071,12234.1
+1702863360000,6.072,6.08,6.04,6.056,40987.8
+1702863420000,6.056,6.075,6.035,6.072,17508.5
+1702863480000,6.069,6.08,6.051,6.062,8467.8
+1702863540000,6.062,6.074,6.038,6.043,12650.6
+1702863600000,6.041,6.06,6.024,6.03,16933.3
+1702863660000,6.028,6.042,6.022,6.035,9176.5
+1702863720000,6.035,6.048,6.029,6.034,6974.6
+1702863780000,6.036,6.045,6.028,6.04,7818.8
+1702863840000,6.037,6.059,6.037,6.052,9579.3
+1702863900000,6.053,6.077,6.053,6.074,4056.4
+1702863960000,6.073,6.076,6.061,6.074,4231.9
+1702864020000,6.074,6.077,6.067,6.073,2017.1
+1702864080000,6.074,6.088,6.074,6.088,3500.1
+1702864140000,6.088,6.091,6.083,6.087,1293.1
+1702864200000,6.087,6.092,6.082,6.092,2695.0
+1702864260000,6.091,6.094,6.082,6.092,2648.5
+1702864320000,6.092,6.1,6.09,6.091,5268.7
+1702864380000,6.092,6.094,6.085,6.091,2750.7
+1702864440000,6.091,6.094,6.083,6.085,1393.1
+1702864500000,6.084,6.084,6.075,6.076,2628.9
+1702864560000,6.076,6.079,6.068,6.069,3218.8
+1702864620000,6.069,6.072,6.055,6.064,8828.0
+1702864680000,6.063,6.064,6.048,6.049,1740.7
+1702864740000,6.049,6.056,6.04,6.04,3211.8
+1702864800000,6.041,6.048,6.029,6.048,3970.4
+1702864860000,6.049,6.058,6.038,6.051,9432.8
+1702864920000,6.053,6.071,6.053,6.065,3512.2
+1702864980000,6.066,6.066,6.053,6.064,3842.2
+1702865040000,6.062,6.067,6.059,6.064,1158.6
+1702865100000,6.063,6.073,6.06,6.066,3545.8
+1702865160000,6.067,6.067,6.056,6.059,4731.3
+1702865220000,6.059,6.071,6.058,6.071,4132.8
+1702865280000,6.072,6.073,6.064,6.071,2005.5
+1702865340000,6.07,6.076,6.069,6.074,1848.4
+1702865400000,6.075,6.079,6.071,6.075,1722.2
+1702865460000,6.076,6.079,6.071,6.074,2348.2
+1702865520000,6.073,6.08,6.071,6.073,2007.1
+1702865580000,6.072,6.072,6.064,6.07,1153.9
+1702865640000,6.071,6.075,6.065,6.066,2245.9
+1702865700000,6.067,6.071,6.051,6.053,2855.9
+1702865760000,6.051,6.058,6.051,6.052,1205.8
+1702865820000,6.053,6.059,6.052,6.059,2000.2
+1702865880000,6.059,6.067,6.058,6.064,1064.7
+1702865940000,6.064,6.067,6.055,6.063,2374.3
+1702866000000,6.064,6.072,6.051,6.061,4997.6
+1702866060000,6.06,6.064,6.056,6.062,1399.5
+1702866120000,6.062,6.069,6.058,6.069,1646.0
+1702866180000,6.07,6.074,6.067,6.069,670.5
+1702866240000,6.068,6.068,6.058,6.058,962.9
+1702866300000,6.058,6.059,6.044,6.049,4263.5
+1702866360000,6.049,6.058,6.049,6.051,3860.9
+1702866420000,6.05,6.053,6.027,6.029,10173.9
+1702866480000,6.028,6.04,6.006,6.034,15684.3
+1702866540000,6.035,6.053,6.033,6.05,7445.8
+1702866600000,6.051,6.068,6.05,6.053,7091.7
+1702866660000,6.054,6.066,6.044,6.056,3655.3
+1702866720000,6.056,6.064,6.052,6.057,3315.0
+1702866780000,6.057,6.058,6.038,6.049,11711.5
+1702866840000,6.048,6.049,6.042,6.044,4822.9
+1702866900000,6.043,6.043,6.029,6.031,7746.4
+1702866960000,6.029,6.04,6.025,6.035,9384.2
+1702867020000,6.037,6.037,6.022,6.024,8757.1
+1702867080000,6.023,6.03,6.018,6.029,6983.8
+1702867140000,6.028,6.052,6.028,6.052,4965.5
+1702867200000,6.05,6.068,6.05,6.068,2437.1
+1702867260000,6.069,6.077,6.068,6.076,2523.7
+1702867320000,6.076,6.076,6.07,6.073,1900.3
+1702867380000,6.072,6.072,6.052,6.055,2577.9
+1702867440000,6.056,6.058,6.039,6.044,5026.7
+1702867500000,6.044,6.053,6.033,6.047,3243.5
+1702867560000,6.047,6.06,6.043,6.059,3510.0
+1702867620000,6.059,6.059,6.049,6.051,1909.2
+1702867680000,6.051,6.058,6.045,6.045,3576.8
+1702867740000,6.045,6.051,6.041,6.044,1963.3
+1702867800000,6.043,6.047,6.037,6.038,2122.1
+1702867860000,6.037,6.049,6.036,6.045,2891.2
+1702867920000,6.046,6.049,6.042,6.042,1259.4
+1702867980000,6.041,6.041,6.016,6.02,8157.1
+1702868040000,6.021,6.021,6.003,6.006,7284.5
+1702868100000,6.006,6.008,5.986,5.988,25813.9
+1702868160000,5.989,6.024,5.989,6.017,9981.0
+1702868220000,6.017,6.032,6.011,6.017,6145.6
+1702868280000,6.019,6.022,6.013,6.014,3092.8
+1702868340000,6.016,6.016,6.006,6.012,3793.7
+1702868400000,6.011,6.021,5.996,6.008,7194.6
+1702868460000,6.006,6.023,6.0,6.023,4682.7
+1702868520000,6.023,6.024,6.003,6.019,10780.1
+1702868580000,6.019,6.043,6.017,6.03,12999.5
+1702868640000,6.03,6.046,6.029,6.044,3179.9
+1702868700000,6.044,6.05,6.042,6.049,3506.0
+1702868760000,6.05,6.05,6.034,6.037,4584.6
+1702868820000,6.037,6.04,6.032,6.034,1981.0
+1702868880000,6.033,6.034,6.025,6.033,2734.9
+1702868940000,6.032,6.037,6.024,6.035,4868.7
+1702869000000,6.035,6.051,6.035,6.049,3466.4
+1702869060000,6.049,6.049,6.042,6.044,1141.3
+1702869120000,6.044,6.048,6.026,6.029,6831.5
+1702869180000,6.03,6.04,6.03,6.039,2057.6
+1702869240000,6.037,6.039,6.032,6.035,1683.2
+1702869300000,6.034,6.048,6.033,6.048,1970.6
+1702869360000,6.049,6.057,6.046,6.055,1315.9
+1702869420000,6.055,6.063,6.051,6.063,2258.5
+1702869480000,6.063,6.068,6.059,6.067,2356.7
+1702869540000,6.067,6.073,6.067,6.073,2118.5
+1702869600000,6.072,6.072,6.045,6.048,4933.6
+1702869660000,6.05,6.056,6.05,6.053,2278.0
+1702869720000,6.052,6.059,6.052,6.057,2895.9
+1702869780000,6.057,6.064,6.057,6.063,2260.0
+1702869840000,6.064,6.066,6.059,6.064,2388.7
+1702869900000,6.065,6.068,6.059,6.061,2243.7
+1702869960000,6.06,6.064,6.057,6.063,523.8
+1702870020000,6.063,6.066,6.057,6.066,1257.0
+1702870080000,6.065,6.067,6.063,6.066,1402.3
+1702870140000,6.065,6.065,6.056,6.056,1481.1
+1702870200000,6.056,6.059,6.052,6.056,2459.6
+1702870260000,6.055,6.062,6.052,6.056,10956.3
+1702870320000,6.057,6.063,6.057,6.063,985.2
+1702870380000,6.064,6.064,6.05,6.058,10095.6
+1702870440000,6.058,6.062,6.053,6.062,743.7
+1702870500000,6.062,6.065,6.058,6.064,619.9
+1702870560000,6.065,6.068,6.063,6.067,1332.4
+1702870620000,6.067,6.073,6.066,6.071,1176.4
+1702870680000,6.071,6.072,6.062,6.062,711.2
+1702870740000,6.063,6.067,6.056,6.058,1427.9
+1702870800000,6.058,6.061,6.056,6.059,701.6
+1702870860000,6.06,6.069,6.06,6.066,1265.8
+1702870920000,6.067,6.07,6.065,6.07,644.0
+1702870980000,6.068,6.07,6.065,6.068,793.9
+1702871040000,6.068,6.071,6.062,6.07,2618.0
+1702871100000,6.07,6.07,6.065,6.065,1077.6
+1702871160000,6.065,6.069,6.059,6.059,2875.1
+1702871220000,6.059,6.065,6.059,6.063,1184.2
+1702871280000,6.063,6.063,6.056,6.062,698.1
+1702871340000,6.062,6.071,6.062,6.068,2819.9
+1702871400000,6.07,6.084,6.069,6.084,3180.2
+1702871460000,6.084,6.085,6.077,6.077,1638.5
+1702871520000,6.076,6.076,6.066,6.066,1251.7
+1702871580000,6.066,6.072,6.065,6.065,2431.9
+1702871640000,6.065,6.078,6.065,6.074,3246.6
+1702871700000,6.075,6.079,6.074,6.074,1315.5
+1702871760000,6.073,6.073,6.067,6.067,375.3
+1702871820000,6.067,6.083,6.067,6.077,2045.0
+1702871880000,6.077,6.078,6.075,6.076,464.5
+1702871940000,6.076,6.076,6.075,6.075,1647.0
+1702872000000,6.076,6.081,6.07,6.075,3881.8
+1702872060000,6.074,6.074,6.063,6.064,878.8
+1702872120000,6.064,6.071,6.062,6.065,1974.0
+1702872180000,6.064,6.07,6.061,6.07,1067.9
+1702872240000,6.069,6.07,6.065,6.066,855.5
+1702872300000,6.066,6.066,6.056,6.056,2870.7
+1702872360000,6.055,6.056,6.053,6.054,1326.4
+1702872420000,6.053,6.053,6.046,6.05,3740.6
+1702872480000,6.052,6.068,6.052,6.066,877.9
+1702872540000,6.067,6.069,6.056,6.065,4693.0
+1702872600000,6.064,6.071,6.064,6.068,316.6
+1702872660000,6.069,6.075,6.067,6.07,1248.7
+1702872720000,6.07,6.072,6.064,6.071,1165.1
+1702872780000,6.071,6.072,6.065,6.065,2202.5
+1702872840000,6.065,6.067,6.064,6.065,1245.4
+1702872900000,6.064,6.075,6.061,6.075,1244.7
+1702872960000,6.075,6.081,6.072,6.078,1096.9
+1702873020000,6.077,6.077,6.063,6.063,1001.9
+1702873080000,6.064,6.077,6.064,6.074,2832.9
+1702873140000,6.074,6.074,6.067,6.071,1291.0
+1702873200000,6.071,6.071,6.065,6.069,1713.4
+1702873260000,6.068,6.072,6.062,6.067,1151.8
+1702873320000,6.066,6.075,6.064,6.072,1734.2
+1702873380000,6.073,6.079,6.069,6.078,8654.2
+1702873440000,6.079,6.085,6.069,6.076,16194.4
+1702873500000,6.077,6.08,6.073,6.08,7922.1
+1702873560000,6.079,6.082,6.076,6.082,1513.4
+1702873620000,6.082,6.085,6.081,6.085,2132.3
+1702873680000,6.085,6.085,6.079,6.081,2900.2
+1702873740000,6.081,6.086,6.081,6.084,2264.0
+1702873800000,6.085,6.085,6.074,6.075,2867.2
+1702873860000,6.075,6.08,6.073,6.075,1814.6
+1702873920000,6.075,6.086,6.074,6.082,996.7
+1702873980000,6.083,6.088,6.083,6.086,2319.6
+1702874040000,6.087,6.088,6.082,6.084,1219.4
+1702874100000,6.084,6.084,6.078,6.079,1057.9
+1702874160000,6.08,6.094,6.08,6.088,23901.7
+1702874220000,6.088,6.091,6.087,6.087,1269.8
+1702874280000,6.087,6.087,6.075,6.075,1801.4
+1702874340000,6.076,6.091,6.076,6.088,3384.7
+1702874400000,6.087,6.089,6.083,6.089,2052.0
+1702874460000,6.09,6.091,6.086,6.091,1431.7
+1702874520000,6.09,6.094,6.087,6.094,2708.3
+1702874580000,6.095,6.098,6.092,6.094,2043.0
+1702874640000,6.096,6.103,6.095,6.101,2437.5
+1702874700000,6.101,6.103,6.093,6.098,4441.2
+1702874760000,6.099,6.103,6.094,6.094,1075.0
+1702874820000,6.094,6.098,6.093,6.095,1287.9
+1702874880000,6.095,6.1,6.091,6.092,744.1
+1702874940000,6.091,6.097,6.089,6.096,1788.7
+1702875000000,6.096,6.101,6.096,6.101,320.9
+1702875060000,6.1,6.105,6.099,6.105,1630.8
+1702875120000,6.104,6.104,6.102,6.103,462.7
+1702875180000,6.103,6.105,6.101,6.105,989.3
+1702875240000,6.105,6.106,6.1,6.102,855.3
+1702875300000,6.101,6.104,6.099,6.099,2149.4
+1702875360000,6.1,6.104,6.1,6.104,1039.4
+1702875420000,6.104,6.109,6.103,6.107,2905.1
+1702875480000,6.107,6.111,6.107,6.111,556.1
+1702875540000,6.111,6.112,6.101,6.109,5097.3
+1702875600000,6.11,6.11,6.096,6.096,7475.9
+1702875660000,6.096,6.106,6.095,6.106,1933.0
+1702875720000,6.105,6.108,6.101,6.102,2592.5
+1702875780000,6.102,6.104,6.097,6.1,2247.9
+1702875840000,6.101,6.103,6.099,6.1,1427.9
+1702875900000,6.101,6.103,6.091,6.096,2578.8
+1702875960000,6.096,6.098,6.089,6.095,1988.8
+1702876020000,6.095,6.096,6.087,6.091,3386.8
+1702876080000,6.091,6.094,6.084,6.089,2023.6
+1702876140000,6.087,6.087,6.077,6.077,854.9
+1702876200000,6.076,6.077,6.071,6.077,2403.0
+1702876260000,6.079,6.079,6.074,6.074,1965.3
+1702876320000,6.075,6.079,6.073,6.076,610.7
+1702876380000,6.076,6.08,6.072,6.072,2711.9
+1702876440000,6.072,6.074,6.07,6.072,1005.7
+1702876500000,6.073,6.079,6.066,6.066,1568.4
+1702876560000,6.068,6.076,6.068,6.073,1395.9
+1702876620000,6.074,6.076,6.072,6.076,600.2
+1702876680000,6.077,6.085,6.077,6.082,827.1
+1702876740000,6.082,6.084,6.077,6.084,842.0
+1702876800000,6.083,6.084,6.077,6.079,1243.5
+1702876860000,6.078,6.082,6.078,6.081,568.3
+1702876920000,6.081,6.091,6.081,6.089,5962.7
+1702876980000,6.089,6.101,6.089,6.1,6337.9
+1702877040000,6.101,6.103,6.099,6.103,1983.3
+1702877100000,6.102,6.11,6.102,6.11,2087.9
+1702877160000,6.108,6.116,6.105,6.115,4988.9
+1702877220000,6.115,6.115,6.111,6.115,266.5
+1702877280000,6.114,6.115,6.109,6.111,3273.4
+1702877340000,6.111,6.118,6.107,6.107,2222.9
+1702877400000,6.108,6.111,6.105,6.108,968.1
+1702877460000,6.108,6.114,6.108,6.114,717.4
+1702877520000,6.113,6.115,6.11,6.115,1319.9
+1702877580000,6.114,6.114,6.106,6.11,529.8
+1702877640000,6.11,6.11,6.103,6.107,2049.2
+1702877700000,6.104,6.104,6.096,6.097,498.1
+1702877760000,6.097,6.099,6.089,6.09,3989.3
+1702877820000,6.089,6.089,6.073,6.079,3546.1
+1702877880000,6.077,6.077,6.072,6.074,861.9
+1702877940000,6.074,6.082,6.074,6.082,831.8
+1702878000000,6.082,6.092,6.08,6.088,1925.1
+1702878060000,6.088,6.09,6.085,6.085,712.5
+1702878120000,6.084,6.084,6.071,6.077,3061.6
+1702878180000,6.077,6.077,6.073,6.075,525.3
+1702878240000,6.076,6.076,6.07,6.074,2668.9
+1702878300000,6.075,6.084,6.075,6.082,565.8
+1702878360000,6.081,6.085,6.079,6.085,1208.8
+1702878420000,6.084,6.087,6.082,6.083,575.0
+1702878480000,6.082,6.086,6.078,6.078,1183.5
+1702878540000,6.08,6.081,6.076,6.076,892.1
+1702878600000,6.075,6.079,6.073,6.073,416.9
+1702878660000,6.074,6.074,6.069,6.069,857.2
+1702878720000,6.069,6.069,6.06,6.061,985.4
+1702878780000,6.062,6.066,6.06,6.066,1155.6
+1702878840000,6.067,6.07,6.06,6.063,2756.6
+1702878900000,6.062,6.062,6.05,6.055,6066.3
+1702878960000,6.055,6.056,6.039,6.045,9996.1
+1702879020000,6.045,6.049,6.035,6.039,2465.7
+1702879080000,6.039,6.042,6.031,6.041,9629.2
+1702879140000,6.041,6.046,6.038,6.043,3148.5
+1702879200000,6.044,6.045,6.034,6.043,5805.4
+1702879260000,6.043,6.043,6.03,6.034,12067.3
+1702879320000,6.035,6.035,6.03,6.033,3474.4
+1702879380000,6.031,6.042,6.03,6.04,4342.3
+1702879440000,6.04,6.042,6.03,6.031,1815.5
+1702879500000,6.031,6.035,6.017,6.03,12897.4
+1702879560000,6.031,6.035,6.03,6.034,1616.5
+1702879620000,6.034,6.042,6.031,6.039,3004.7
+1702879680000,6.039,6.045,6.035,6.044,2067.6
+1702879740000,6.046,6.051,6.043,6.044,2955.8
+1702879800000,6.047,6.056,6.044,6.054,3384.0
+1702879860000,6.054,6.054,6.046,6.047,3631.5
+1702879920000,6.046,6.046,6.031,6.033,4044.4
+1702879980000,6.035,6.044,6.035,6.042,889.9
+1702880040000,6.042,6.048,6.038,6.038,1348.5
+1702880100000,6.038,6.04,6.026,6.026,918.2
+1702880160000,6.027,6.037,6.019,6.033,3215.4
+1702880220000,6.032,6.044,6.028,6.037,3509.0
+1702880280000,6.038,6.05,6.038,6.048,4179.7
+1702880340000,6.047,6.051,6.047,6.051,251.2
+1702880400000,6.05,6.063,6.048,6.063,2427.2
+1702880460000,6.064,6.074,6.061,6.061,5308.7
+1702880520000,6.064,6.064,6.059,6.062,1201.3
+1702880580000,6.064,6.074,6.064,6.073,1236.1
+1702880640000,6.073,6.079,6.072,6.076,1096.2
+1702880700000,6.077,6.086,6.076,6.086,2085.4
+1702880760000,6.087,6.099,6.087,6.099,2428.3
+1702880820000,6.099,6.099,6.091,6.098,4440.5
+1702880880000,6.098,6.102,6.097,6.099,1941.7
+1702880940000,6.099,6.103,6.098,6.1,3038.6
+1702881000000,6.099,6.099,6.088,6.088,2478.2
+1702881060000,6.088,6.097,6.086,6.093,3756.2
+1702881120000,6.092,6.096,6.09,6.096,1278.7
+1702881180000,6.094,6.095,6.091,6.091,538.6
+1702881240000,6.091,6.092,6.087,6.088,1754.5
+1702881300000,6.089,6.095,6.088,6.093,1190.9
+1702881360000,6.092,6.092,6.086,6.09,1670.2
+1702881420000,6.091,6.092,6.087,6.09,754.8
+1702881480000,6.09,6.09,6.081,6.083,793.0
+1702881540000,6.084,6.087,6.077,6.083,2180.1
+1702881600000,6.085,6.091,6.084,6.091,1144.3
+1702881660000,6.091,6.091,6.083,6.085,2790.9
+1702881720000,6.086,6.086,6.077,6.077,1431.2
+1702881780000,6.079,6.084,6.079,6.079,2376.0
+1702881840000,6.082,6.083,6.076,6.08,3425.1
+1702881900000,6.079,6.079,6.071,6.074,1318.8
+1702881960000,6.074,6.074,6.07,6.072,270.1
+1702882020000,6.071,6.075,6.066,6.075,1617.4
+1702882080000,6.075,6.08,6.074,6.079,1024.4
+1702882140000,6.08,6.085,6.078,6.083,1176.3
+1702882200000,6.084,6.091,6.083,6.083,1133.3
+1702882260000,6.082,6.086,6.08,6.08,1744.3
+1702882320000,6.081,6.082,6.077,6.077,1859.7
+1702882380000,6.077,6.077,6.07,6.076,2015.2
+1702882440000,6.075,6.086,6.075,6.086,1720.2
+1702882500000,6.085,6.096,6.085,6.094,5102.3
+1702882560000,6.094,6.098,6.091,6.094,1516.7
+1702882620000,6.094,6.094,6.091,6.093,513.7
+1702882680000,6.093,6.094,6.088,6.089,2934.8
+1702882740000,6.09,6.091,6.087,6.088,343.5
+1702882800000,6.089,6.094,6.086,6.087,1004.2
+1702882860000,6.086,6.092,6.085,6.089,1303.8
+1702882920000,6.091,6.092,6.084,6.085,983.9
+1702882980000,6.085,6.087,6.076,6.081,2309.6
+1702883040000,6.081,6.081,6.071,6.073,7771.0
+1702883100000,6.071,6.072,6.069,6.072,467.5
+1702883160000,6.072,6.079,6.072,6.074,2823.3
+1702883220000,6.073,6.077,6.073,6.076,541.0
+1702883280000,6.075,6.075,6.068,6.068,5067.5
+1702883340000,6.068,6.077,6.068,6.075,947.5
+1702883400000,6.072,6.076,6.072,6.076,1017.6
+1702883460000,6.077,6.084,6.077,6.084,612.4
+1702883520000,6.084,6.086,6.079,6.079,654.8
+1702883580000,6.078,6.078,6.071,6.076,1109.7
+1702883640000,6.077,6.08,6.075,6.078,1483.6
+1702883700000,6.078,6.087,6.077,6.085,5796.8
+1702883760000,6.086,6.086,6.079,6.08,652.0
+1702883820000,6.079,6.08,6.07,6.075,2394.4
+1702883880000,6.074,6.076,6.066,6.066,1109.6
+1702883940000,6.066,6.067,6.06,6.062,2669.7
+1702884000000,6.061,6.066,6.058,6.062,1795.9
+1702884060000,6.063,6.072,6.063,6.068,2771.9
+1702884120000,6.068,6.07,6.066,6.068,1554.3
+1702884180000,6.068,6.068,6.063,6.067,1938.1
+1702884240000,6.067,6.067,6.054,6.058,3623.5
+1702884300000,6.057,6.057,6.05,6.05,743.7
+1702884360000,6.051,6.065,6.051,6.065,2193.8
+1702884420000,6.065,6.073,6.065,6.073,2488.6
+1702884480000,6.073,6.077,6.072,6.076,3453.9
+1702884540000,6.075,6.077,6.073,6.076,1954.5
+1702884600000,6.076,6.095,6.076,6.09,3850.6
+1702884660000,6.09,6.094,6.088,6.091,5639.5
+1702884720000,6.091,6.091,6.08,6.086,4611.1
+1702884780000,6.087,6.089,6.078,6.08,1443.1
+1702884840000,6.079,6.079,6.071,6.077,2108.4
+1702884900000,6.077,6.077,6.066,6.068,5088.1
+1702884960000,6.067,6.069,6.054,6.062,2722.7
+1702885020000,6.061,6.061,6.054,6.057,4015.4
+1702885080000,6.056,6.056,6.044,6.046,10786.9
+1702885140000,6.045,6.049,6.042,6.043,3452.0
+1702885200000,6.042,6.049,6.04,6.043,4862.3
+1702885260000,6.043,6.049,6.036,6.036,3099.4
+1702885320000,6.036,6.036,6.022,6.033,3496.3
+1702885380000,6.034,6.038,6.027,6.028,2707.5
+1702885440000,6.027,6.027,6.016,6.021,6255.5
+1702885500000,6.021,6.029,6.017,6.029,4308.7
+1702885560000,6.029,6.029,6.017,6.017,2962.8
+1702885620000,6.018,6.019,6.0,6.006,12947.6
+1702885680000,6.006,6.006,5.976,5.982,22452.4
+1702885740000,5.981,5.984,5.973,5.98,11038.7
+1702885800000,5.98,5.98,5.963,5.969,7387.0
+1702885860000,5.968,5.968,5.951,5.957,13192.7
+1702885920000,5.956,5.979,5.951,5.975,10635.0
+1702885980000,5.974,5.978,5.969,5.975,4299.0
+1702886040000,5.974,5.977,5.967,5.968,5256.3
+1702886100000,5.967,5.98,5.965,5.977,9504.9
+1702886160000,5.977,5.98,5.968,5.971,5799.0
+1702886220000,5.972,5.977,5.966,5.971,8156.8
+1702886280000,5.971,5.972,5.95,5.965,8937.9
+1702886340000,5.966,5.979,5.958,5.977,9074.8
+1702886400000,5.976,5.996,5.963,5.988,13795.8
+1702886460000,5.99,5.994,5.975,5.978,9643.8
+1702886520000,5.977,5.996,5.977,5.996,4751.3
+1702886580000,5.995,5.999,5.99,5.994,2743.6
+1702886640000,5.995,5.997,5.983,5.986,3008.9
+1702886700000,5.986,5.986,5.963,5.965,6082.1
+1702886760000,5.966,5.984,5.965,5.984,5709.2
+1702886820000,5.983,5.986,5.967,5.986,19467.4
+1702886880000,5.987,5.988,5.963,5.965,15667.3
+1702886940000,5.966,5.967,5.95,5.95,9560.9
+1702887000000,5.951,5.956,5.942,5.949,7425.0
+1702887060000,5.948,5.95,5.94,5.94,5025.9
+1702887120000,5.94,5.943,5.904,5.925,26053.1
+1702887180000,5.925,5.927,5.9,5.906,14132.2
+1702887240000,5.908,5.91,5.875,5.903,43947.8
+1702887300000,5.903,5.928,5.897,5.919,19630.5
+1702887360000,5.919,5.94,5.917,5.93,12852.9
+1702887420000,5.93,5.948,5.922,5.941,10346.8
+1702887480000,5.942,5.949,5.938,5.946,2124.6
+1702887540000,5.946,5.957,5.946,5.948,3420.2
+1702887600000,5.949,5.956,5.945,5.948,5099.8
+1702887660000,5.947,5.95,5.943,5.947,3827.4
+1702887720000,5.946,5.948,5.932,5.934,4364.1
+1702887780000,5.933,5.94,5.926,5.926,4284.1
+1702887840000,5.928,5.942,5.923,5.941,3776.1
+1702887900000,5.94,5.94,5.918,5.933,9085.8
+1702887960000,5.933,5.948,5.932,5.948,2893.1
+1702888020000,5.947,5.967,5.947,5.967,5196.0
+1702888080000,5.966,5.967,5.959,5.963,2403.3
+1702888140000,5.964,5.973,5.961,5.969,4659.8
+1702888200000,5.971,5.98,5.966,5.98,5865.3
+1702888260000,5.981,5.982,5.971,5.973,3955.2
+1702888320000,5.974,5.981,5.963,5.964,4935.6
+1702888380000,5.964,5.975,5.963,5.972,3734.2
+1702888440000,5.974,5.982,5.974,5.977,2953.1
+1702888500000,5.979,5.995,5.978,5.987,4078.2
+1702888560000,5.988,5.993,5.984,5.988,2126.0
+1702888620000,5.988,5.995,5.983,5.994,3091.6
+1702888680000,5.993,6.004,5.993,6.001,2082.1
+1702888740000,6.001,6.008,6.0,6.007,3108.1
+1702888800000,6.006,6.012,6.005,6.011,1735.4
+1702888860000,6.012,6.019,6.012,6.015,2756.5
+1702888920000,6.016,6.03,6.016,6.03,1733.9
+1702888980000,6.03,6.035,6.016,6.025,16374.6
+1702889040000,6.024,6.024,6.011,6.011,2639.6
+1702889100000,6.011,6.022,6.008,6.008,9187.9
+1702889160000,6.01,6.01,6.001,6.002,2216.7
+1702889220000,6.001,6.006,5.994,5.996,3011.0
+1702889280000,5.997,6.0,5.989,5.99,4078.2
+1702889340000,5.991,6.0,5.983,6.0,3597.8
+1702889400000,6.0,6.006,5.995,6.006,2884.3
+1702889460000,6.004,6.006,5.999,6.0,1514.2
+1702889520000,5.999,5.999,5.989,5.994,1374.1
+1702889580000,5.992,5.992,5.977,5.984,3752.0
+1702889640000,5.984,5.995,5.984,5.989,4601.8
+1702889700000,5.989,6.0,5.989,6.0,2485.4
+1702889760000,6.0,6.0,5.99,5.991,1597.1
+1702889820000,5.991,5.997,5.988,5.993,2988.5
+1702889880000,5.993,5.998,5.989,5.997,1548.6
+1702889940000,5.998,6.008,5.995,6.007,3642.9
+1702890000000,6.008,6.012,6.001,6.003,3534.5
+1702890060000,6.003,6.007,6.0,6.005,1831.0
+1702890120000,6.003,6.009,5.999,6.005,3334.9
+1702890180000,6.004,6.011,6.004,6.008,1789.7
+1702890240000,6.005,6.009,5.995,5.999,3550.0
+1702890300000,6.0,6.006,6.0,6.005,989.2
+1702890360000,6.005,6.005,5.989,5.992,3496.1
+1702890420000,5.991,5.996,5.978,5.988,6599.1
+1702890480000,5.988,6.002,5.988,6.002,1971.5
+1702890540000,6.002,6.003,5.995,5.997,2162.2
+1702890600000,5.996,5.996,5.975,5.978,4660.4
+1702890660000,5.978,5.983,5.976,5.976,4265.6
+1702890720000,5.977,5.979,5.949,5.956,6710.4
+1702890780000,5.956,5.959,5.936,5.939,7102.0
+1702890840000,5.941,5.948,5.929,5.93,3761.6
+1702890900000,5.93,5.951,5.928,5.949,9938.1
+1702890960000,5.951,5.954,5.927,5.937,10451.5
+1702891020000,5.938,5.946,5.928,5.928,3443.8
+1702891080000,5.927,5.929,5.886,5.908,50182.1
+1702891140000,5.904,5.93,5.896,5.913,16530.5
+1702891200000,5.914,5.924,5.88,5.907,24579.5
+1702891260000,5.905,5.91,5.877,5.881,14771.8
+1702891320000,5.881,5.898,5.821,5.841,38148.8
+1702891380000,5.838,5.879,5.823,5.871,62895.7
+1702891440000,5.87,5.877,5.838,5.856,28187.2
+1702891500000,5.858,5.881,5.848,5.879,16889.4
+1702891560000,5.878,5.89,5.869,5.887,7678.0
+1702891620000,5.889,5.893,5.863,5.875,7751.0
+1702891680000,5.874,5.891,5.868,5.868,4822.7
+1702891740000,5.867,5.871,5.854,5.87,9653.7
+1702891800000,5.869,5.886,5.861,5.886,6404.3
+1702891860000,5.886,5.908,5.883,5.907,6480.0
+1702891920000,5.905,5.917,5.899,5.915,5722.8
+1702891980000,5.913,5.921,5.905,5.916,10091.5
+1702892040000,5.916,5.917,5.899,5.902,7605.3
+1702892100000,5.901,5.901,5.883,5.894,4500.6
+1702892160000,5.894,5.906,5.887,5.902,3240.3
+1702892220000,5.902,5.91,5.895,5.91,6384.4
+1702892280000,5.909,5.916,5.888,5.892,11631.1
+1702892340000,5.891,5.892,5.877,5.878,2332.6
+1702892400000,5.878,5.887,5.874,5.884,4070.5
+1702892460000,5.886,5.894,5.88,5.891,3421.3
+1702892520000,5.89,5.918,5.89,5.918,5145.6
+1702892580000,5.917,5.926,5.912,5.924,2375.8
+1702892640000,5.925,5.936,5.919,5.919,6208.7
+1702892700000,5.917,5.929,5.912,5.912,5652.9
+1702892760000,5.911,5.92,5.911,5.915,2262.9
+1702892820000,5.916,5.927,5.912,5.922,1974.9
+1702892880000,5.923,5.931,5.922,5.931,1206.4
+1702892940000,5.929,5.937,5.926,5.932,2394.4
+1702893000000,5.934,5.947,5.934,5.947,2114.9
+1702893060000,5.947,5.96,5.947,5.96,2308.6
+1702893120000,5.96,5.965,5.957,5.964,2105.1
+1702893180000,5.963,5.963,5.94,5.942,12049.2
+1702893240000,5.944,5.951,5.939,5.945,3322.9
+1702893300000,5.943,5.945,5.931,5.934,4217.6
+1702893360000,5.933,5.936,5.931,5.936,928.1
+1702893420000,5.934,5.934,5.923,5.925,3701.5
+1702893480000,5.925,5.93,5.92,5.92,2018.6
+1702893540000,5.919,5.925,5.913,5.922,4110.6
+1702893600000,5.92,5.924,5.915,5.916,2064.1
+1702893660000,5.916,5.922,5.91,5.921,3584.8
+1702893720000,5.92,5.92,5.908,5.91,2513.2
+1702893780000,5.909,5.91,5.868,5.879,14668.5
+1702893840000,5.879,5.886,5.853,5.853,18266.8
+1702893900000,5.853,5.855,5.839,5.839,12926.1
+1702893960000,5.839,5.844,5.832,5.838,10563.6
+1702894020000,5.837,5.849,5.814,5.819,18738.5
+1702894080000,5.819,5.85,5.814,5.845,8086.3
+1702894140000,5.845,5.845,5.83,5.832,6136.5
+1702894200000,5.834,5.841,5.821,5.829,6194.5
+1702894260000,5.829,5.833,5.815,5.815,15769.3
+1702894320000,5.815,5.823,5.808,5.815,7375.0
+1702894380000,5.813,5.813,5.779,5.783,49669.8
+1702894440000,5.784,5.82,5.771,5.814,16670.6
+1702894500000,5.814,5.832,5.793,5.826,15704.9
+1702894560000,5.826,5.839,5.819,5.839,7971.8
+1702894620000,5.839,5.847,5.834,5.838,4681.5
+1702894680000,5.837,5.842,5.807,5.813,7822.8
+1702894740000,5.812,5.828,5.799,5.8,18251.4
+1702894800000,5.801,5.822,5.798,5.813,5895.7
+1702894860000,5.814,5.821,5.81,5.819,3354.0
+1702894920000,5.82,5.829,5.814,5.815,3766.4
+1702894980000,5.815,5.82,5.78,5.782,10231.1
+1702895040000,5.783,5.798,5.782,5.788,17023.4
+1702895100000,5.788,5.798,5.761,5.771,24688.2
+1702895160000,5.77,5.777,5.72,5.776,47054.1
+1702895220000,5.773,5.793,5.759,5.765,17444.9
+1702895280000,5.767,5.769,5.747,5.76,11408.7
+1702895340000,5.76,5.76,5.73,5.741,11959.1
+1702895400000,5.742,5.775,5.741,5.771,11306.0
+1702895460000,5.772,5.775,5.708,5.732,52775.7
+1702895520000,5.731,5.753,5.7,5.704,50858.5
+1702895580000,5.706,5.74,5.682,5.711,77170.5
+1702895640000,5.713,5.745,5.672,5.72,72242.9
+1702895700000,5.719,5.732,5.666,5.696,43292.5
+1702895760000,5.697,5.726,5.669,5.715,45991.1
+1702895820000,5.714,5.722,5.699,5.712,13229.6
+1702895880000,5.716,5.726,5.701,5.721,6810.3
+1702895940000,5.722,5.738,5.718,5.738,5759.1
+1702896000000,5.738,5.747,5.735,5.738,6769.6
+1702896060000,5.739,5.744,5.728,5.736,10116.5
+1702896120000,5.736,5.738,5.72,5.727,4989.3
+1702896180000,5.724,5.741,5.724,5.731,2837.5
+1702896240000,5.73,5.751,5.727,5.749,5334.3
+1702896300000,5.749,5.755,5.733,5.755,13028.2
+1702896360000,5.756,5.775,5.753,5.769,7022.5
+1702896420000,5.769,5.775,5.761,5.764,7773.6
+1702896480000,5.764,5.767,5.741,5.753,9448.4
+1702896540000,5.751,5.757,5.748,5.751,4767.1
+1702896600000,5.752,5.764,5.752,5.763,7586.1
+1702896660000,5.762,5.785,5.762,5.78,5061.8
+1702896720000,5.78,5.787,5.77,5.786,3484.3
+1702896780000,5.785,5.787,5.773,5.785,5184.8
+1702896840000,5.785,5.801,5.785,5.797,10256.1
+1702896900000,5.798,5.821,5.795,5.82,12989.1
+1702896960000,5.82,5.823,5.798,5.799,14822.7
+1702897020000,5.799,5.82,5.797,5.819,5405.3
+1702897080000,5.82,5.842,5.82,5.834,15155.1
+1702897140000,5.835,5.839,5.826,5.834,7066.5
+1702897200000,5.835,5.836,5.816,5.836,9318.0
+1702897260000,5.835,5.836,5.814,5.829,9174.8
+1702897320000,5.828,5.841,5.828,5.841,2195.5
+1702897380000,5.841,5.848,5.839,5.845,2603.2
+1702897440000,5.845,5.852,5.835,5.852,7002.7
+1702897500000,5.852,5.855,5.841,5.844,6090.2
+1702897560000,5.843,5.86,5.841,5.86,3857.6
+1702897620000,5.86,5.861,5.842,5.844,5586.5
+1702897680000,5.846,5.852,5.841,5.845,4922.7
+1702897740000,5.844,5.849,5.843,5.848,3538.2
+1702897800000,5.848,5.849,5.828,5.83,4365.5
+1702897860000,5.831,5.843,5.831,5.842,1291.1
+1702897920000,5.841,5.865,5.84,5.863,5549.2
+1702897980000,5.862,5.874,5.859,5.87,4687.3
+1702898040000,5.869,5.891,5.867,5.89,5970.0
+1702898100000,5.888,5.895,5.882,5.888,5907.1
+1702898160000,5.888,5.888,5.863,5.865,8419.8
+1702898220000,5.866,5.876,5.861,5.867,3245.6
+1702898280000,5.868,5.869,5.861,5.865,1419.8
+1702898340000,5.865,5.89,5.865,5.883,5334.0
+1702898400000,5.883,5.894,5.883,5.888,2333.8
+1702898460000,5.889,5.893,5.883,5.884,2910.8
+1702898520000,5.884,5.886,5.876,5.878,1897.0
+1702898580000,5.878,5.878,5.871,5.873,1614.1
+1702898640000,5.875,5.88,5.872,5.876,2070.2
+1702898700000,5.877,5.888,5.875,5.882,2940.9
+1702898760000,5.884,5.886,5.869,5.871,1754.2
+1702898820000,5.869,5.877,5.868,5.877,1667.8
+1702898880000,5.876,5.884,5.874,5.881,949.1
+1702898940000,5.882,5.883,5.878,5.879,870.4
+1702899000000,5.878,5.879,5.862,5.868,2292.6
+1702899060000,5.867,5.868,5.852,5.854,3323.2
+1702899120000,5.853,5.858,5.84,5.844,4724.0
+1702899180000,5.845,5.849,5.841,5.843,1827.3
+1702899240000,5.845,5.853,5.843,5.851,4514.6
+1702899300000,5.85,5.85,5.839,5.842,1944.9
+1702899360000,5.842,5.846,5.84,5.846,791.7
+1702899420000,5.845,5.853,5.844,5.848,1981.4
+1702899480000,5.85,5.857,5.85,5.856,1455.2
+1702899540000,5.857,5.857,5.849,5.852,1366.0
+1702899600000,5.851,5.851,5.845,5.848,465.1
+1702899660000,5.849,5.85,5.838,5.842,1628.0
+1702899720000,5.842,5.85,5.84,5.85,970.8
+1702899780000,5.851,5.853,5.84,5.84,1266.6
+1702899840000,5.84,5.847,5.835,5.835,3180.4
+1702899900000,5.835,5.844,5.83,5.844,2286.4
+1702899960000,5.842,5.861,5.841,5.86,2351.3
+1702900020000,5.859,5.868,5.846,5.85,9598.6
+1702900080000,5.85,5.857,5.849,5.856,1828.4
+1702900140000,5.857,5.878,5.857,5.875,6980.3
+1702900200000,5.875,5.889,5.875,5.88,6721.2
+1702900260000,5.88,5.888,5.88,5.885,4531.4
+1702900320000,5.884,5.898,5.883,5.89,9680.0
+1702900380000,5.889,5.893,5.886,5.886,2028.3
+1702900440000,5.886,5.9,5.881,5.891,4430.3
+1702900500000,5.894,5.903,5.892,5.893,2527.9
+1702900560000,5.894,5.899,5.894,5.897,2653.7
+1702900620000,5.897,5.898,5.888,5.891,3332.4
+1702900680000,5.892,5.895,5.886,5.887,1080.4
+1702900740000,5.887,5.894,5.887,5.894,1637.1
+1702900800000,5.894,5.895,5.881,5.893,6260.9
+1702900860000,5.894,5.903,5.891,5.892,3908.7
+1702900920000,5.892,5.895,5.877,5.88,1918.1
+1702900980000,5.88,5.887,5.875,5.882,3322.1
+1702901040000,5.883,5.883,5.875,5.878,2179.6
+1702901100000,5.879,5.879,5.864,5.877,3772.0
+1702901160000,5.877,5.891,5.874,5.888,2392.0
+1702901220000,5.887,5.889,5.878,5.882,4943.4
+1702901280000,5.882,5.883,5.872,5.873,7090.9
+1702901340000,5.872,5.873,5.865,5.865,2538.7
+1702901400000,5.864,5.866,5.853,5.854,3280.4
+1702901460000,5.854,5.861,5.849,5.852,2462.7
+1702901520000,5.852,5.855,5.847,5.848,1056.2
+1702901580000,5.848,5.855,5.847,5.855,1370.2
+1702901640000,5.854,5.859,5.851,5.853,2607.6
+1702901700000,5.854,5.855,5.842,5.847,2014.8
+1702901760000,5.846,5.846,5.839,5.842,4060.1
+1702901820000,5.84,5.847,5.838,5.841,1592.2
+1702901880000,5.841,5.849,5.841,5.848,1663.3
+1702901940000,5.849,5.855,5.848,5.855,1139.3
+1702902000000,5.855,5.856,5.851,5.853,728.8
+1702902060000,5.853,5.854,5.844,5.844,903.0
+1702902120000,5.845,5.846,5.835,5.839,1601.1
+1702902180000,5.839,5.854,5.839,5.848,1098.1
+1702902240000,5.85,5.859,5.85,5.856,1498.0
+1702902300000,5.856,5.879,5.855,5.878,4442.8
+1702902360000,5.878,5.888,5.878,5.878,1922.8
+1702902420000,5.877,5.881,5.871,5.881,1683.1
+1702902480000,5.88,5.88,5.872,5.872,1458.6
+1702902540000,5.873,5.882,5.873,5.881,713.0
+1702902600000,5.88,5.887,5.877,5.881,1035.8
+1702902660000,5.881,5.887,5.877,5.877,1606.0
+1702902720000,5.879,5.881,5.875,5.878,1298.6
+1702902780000,5.878,5.888,5.878,5.886,720.0
+1702902840000,5.887,5.888,5.876,5.882,4787.7
+1702902900000,5.882,5.883,5.876,5.883,920.1
+1702902960000,5.883,5.883,5.876,5.877,436.5
+1702903020000,5.877,5.877,5.862,5.864,2622.9
+1702903080000,5.862,5.865,5.856,5.86,1695.0
+1702903140000,5.86,5.861,5.852,5.858,2330.1
+1702903200000,5.857,5.863,5.852,5.863,1398.6
+1702903260000,5.864,5.869,5.858,5.869,3051.7
+1702903320000,5.87,5.87,5.864,5.865,960.6
+1702903380000,5.866,5.868,5.862,5.868,2461.5
+1702903440000,5.869,5.869,5.86,5.867,3623.2
+1702903500000,5.866,5.866,5.853,5.853,723.8
+1702903560000,5.852,5.852,5.845,5.849,1068.0
+1702903620000,5.847,5.847,5.838,5.838,2251.1
+1702903680000,5.839,5.844,5.834,5.841,1912.6
+1702903740000,5.844,5.844,5.832,5.833,2984.3
+1702903800000,5.833,5.847,5.833,5.846,571.8
+1702903860000,5.848,5.85,5.844,5.848,1680.0
+1702903920000,5.848,5.85,5.837,5.845,1953.2
+1702903980000,5.846,5.847,5.839,5.84,1276.2
+1702904040000,5.84,5.845,5.838,5.841,1460.4
+1702904100000,5.841,5.843,5.835,5.839,511.0
+1702904160000,5.84,5.848,5.838,5.843,1582.6
+1702904220000,5.844,5.85,5.844,5.85,796.1
+1702904280000,5.85,5.855,5.846,5.849,1017.5
+1702904340000,5.848,5.848,5.84,5.845,1000.3
+1702904400000,5.845,5.847,5.838,5.841,1652.3
+1702904460000,5.841,5.853,5.838,5.851,2897.6
+1702904520000,5.852,5.866,5.851,5.866,889.6
+1702904580000,5.867,5.88,5.866,5.88,1425.2
+1702904640000,5.879,5.879,5.873,5.875,1357.4
+1702904700000,5.874,5.874,5.861,5.873,4547.5
+1702904760000,5.872,5.872,5.86,5.861,3072.0
+1702904820000,5.861,5.867,5.854,5.862,1401.6
+1702904880000,5.862,5.873,5.862,5.866,815.1
+1702904940000,5.865,5.87,5.863,5.869,2979.0
+1702905000000,5.871,5.883,5.871,5.882,2642.4
+1702905060000,5.881,5.889,5.879,5.884,1748.1
+1702905120000,5.885,5.889,5.885,5.889,621.2
+1702905180000,5.89,5.892,5.887,5.887,691.6
+1702905240000,5.888,5.888,5.875,5.88,3636.9
+1702905300000,5.879,5.884,5.879,5.881,2104.1
+1702905360000,5.882,5.895,5.882,5.895,875.1
+1702905420000,5.896,5.907,5.896,5.906,2056.6
+1702905480000,5.905,5.905,5.9,5.904,2682.0
+1702905540000,5.906,5.91,5.906,5.908,1071.1
+1702905600000,5.909,5.92,5.909,5.918,3550.6
+1702905660000,5.919,5.921,5.913,5.915,1409.1
+1702905720000,5.916,5.924,5.916,5.917,2641.9
+1702905780000,5.919,5.921,5.905,5.911,8076.8
+1702905840000,5.911,5.92,5.911,5.913,2130.8
+1702905900000,5.914,5.919,5.913,5.917,2881.6
+1702905960000,5.917,5.925,5.913,5.921,7236.8
+1702906020000,5.923,5.925,5.908,5.916,3474.5
+1702906080000,5.915,5.925,5.915,5.923,1805.9
+1702906140000,5.924,5.932,5.923,5.932,1674.9
+1702906200000,5.932,5.938,5.931,5.938,1940.4
+1702906260000,5.938,5.95,5.937,5.94,8040.7
+1702906320000,5.941,5.946,5.935,5.942,7409.6
+1702906380000,5.942,5.957,5.941,5.95,4100.9
+1702906440000,5.95,5.957,5.949,5.952,3357.3
+1702906500000,5.952,5.952,5.945,5.945,2784.6
+1702906560000,5.945,5.957,5.945,5.957,3381.1
+1702906620000,5.956,5.957,5.945,5.95,7066.8
+1702906680000,5.95,5.953,5.948,5.951,1108.3
+1702906740000,5.948,5.954,5.944,5.949,4228.1
+1702906800000,5.95,5.95,5.936,5.938,3143.1
+1702906860000,5.939,5.954,5.939,5.954,1322.6
+1702906920000,5.954,5.961,5.954,5.956,1657.1
+1702906980000,5.957,5.96,5.955,5.958,890.7
+1702907040000,5.957,5.957,5.942,5.947,4976.9
+1702907100000,5.948,5.957,5.945,5.957,1326.4
+1702907160000,5.957,5.958,5.952,5.954,1237.5
+1702907220000,5.952,5.956,5.946,5.955,1763.5
+1702907280000,5.952,5.953,5.944,5.944,904.5
+1702907340000,5.944,5.947,5.941,5.946,816.9
+1702907400000,5.946,5.962,5.946,5.962,2952.7
+1702907460000,5.962,5.962,5.953,5.954,2003.3
+1702907520000,5.954,5.96,5.954,5.959,936.4
+1702907580000,5.958,5.966,5.958,5.966,1032.1
+1702907640000,5.965,5.976,5.965,5.976,4586.3
+1702907700000,5.975,5.975,5.959,5.967,2429.6
+1702907760000,5.967,5.975,5.964,5.972,2116.0
+1702907820000,5.973,5.976,5.969,5.973,2544.9
+1702907880000,5.972,5.972,5.966,5.967,878.0
+1702907940000,5.966,5.968,5.964,5.968,857.6
+1702908000000,5.967,5.971,5.959,5.959,6917.0
+1702908060000,5.959,5.967,5.957,5.957,4104.2
+1702908120000,5.956,5.97,5.951,5.963,11278.7
+1702908180000,5.964,5.976,5.964,5.971,2671.0
+1702908240000,5.972,5.976,5.97,5.971,1563.6
+1702908300000,5.968,5.973,5.966,5.968,2026.2
+1702908360000,5.97,5.97,5.952,5.959,3528.0
+1702908420000,5.959,5.966,5.959,5.966,1387.5
+1702908480000,5.965,5.965,5.948,5.951,3974.3
+1702908540000,5.951,5.951,5.947,5.951,663.3
+1702908600000,5.951,5.954,5.949,5.949,918.9
+1702908660000,5.949,5.954,5.945,5.947,1388.0
+1702908720000,5.947,5.95,5.94,5.942,4654.3
+1702908780000,5.943,5.947,5.942,5.943,1329.5
+1702908840000,5.943,5.943,5.934,5.938,2049.6
+1702908900000,5.938,5.95,5.937,5.95,2621.0
+1702908960000,5.949,5.956,5.947,5.955,1343.8
+1702909020000,5.955,5.968,5.955,5.962,2730.0
+1702909080000,5.962,5.97,5.96,5.966,2761.0
+1702909140000,5.966,5.966,5.955,5.959,970.8
+1702909200000,5.958,5.958,5.949,5.952,2258.4
+1702909260000,5.953,5.961,5.951,5.959,1076.9
+1702909320000,5.96,5.963,5.956,5.96,1522.2
+1702909380000,5.961,5.97,5.96,5.965,2519.8
+1702909440000,5.965,5.978,5.965,5.975,1072.3
+1702909500000,5.974,5.979,5.97,5.979,1480.6
+1702909560000,5.98,5.986,5.98,5.981,3897.1
+1702909620000,5.981,5.989,5.978,5.986,2556.4
+1702909680000,5.985,5.992,5.984,5.99,1244.7
+1702909740000,5.991,5.995,5.99,5.994,1433.7
+1702909800000,5.994,5.997,5.992,5.996,1816.0
+1702909860000,5.996,6.003,5.994,6.002,1939.6
+1702909920000,6.002,6.014,6.0,6.011,6298.6
+1702909980000,6.01,6.011,5.996,6.005,5307.5
+1702910040000,6.005,6.022,6.004,6.021,5629.3
+1702910100000,6.02,6.02,6.009,6.01,4593.0
+1702910160000,6.009,6.023,6.004,6.02,5021.9
+1702910220000,6.019,6.02,6.009,6.009,2856.6
+1702910280000,6.01,6.02,6.009,6.019,2756.8
+1702910340000,6.019,6.02,6.008,6.012,3057.5
+1702910400000,6.013,6.014,6.007,6.008,1527.0
+1702910460000,6.008,6.013,6.006,6.011,2568.9
+1702910520000,6.012,6.023,6.012,6.022,2042.6
+1702910580000,6.019,6.02,6.01,6.017,5923.9
+1702910640000,6.019,6.022,6.015,6.022,2267.9
+1702910700000,6.021,6.021,6.011,6.011,1777.8
+1702910760000,6.011,6.016,6.008,6.011,3015.9
+1702910820000,6.011,6.013,6.008,6.011,1523.6
+1702910880000,6.01,6.012,6.004,6.012,969.8
+1702910940000,6.012,6.014,6.011,6.013,531.7
+1702911000000,6.013,6.019,6.01,6.012,2628.9
+1702911060000,6.013,6.015,6.002,6.004,2922.2
+1702911120000,6.005,6.005,5.994,6.0,4071.5
+1702911180000,5.999,6.004,5.999,6.002,1020.7
+1702911240000,6.002,6.014,6.002,6.012,3086.2
+1702911300000,6.011,6.011,6.0,6.003,1723.6
+1702911360000,6.004,6.007,6.0,6.002,1281.5
+1702911420000,6.001,6.005,5.998,5.999,1379.4
+1702911480000,5.999,6.003,5.991,5.996,2670.6
+1702911540000,5.995,6.005,5.995,6.004,1885.5
+1702911600000,6.005,6.014,6.001,6.013,3816.5
+1702911660000,6.014,6.019,6.002,6.002,4320.1
+1702911720000,6.002,6.006,5.993,5.993,2056.6
+1702911780000,5.992,5.997,5.989,5.991,3059.7
+1702911840000,5.991,5.991,5.984,5.986,3498.2
+1702911900000,5.988,5.995,5.982,5.994,4283.4
+1702911960000,5.994,5.994,5.988,5.989,1527.3
+1702912020000,5.989,5.991,5.974,5.982,3882.9
+1702912080000,5.983,5.988,5.975,5.988,3197.1
+1702912140000,5.988,5.995,5.987,5.987,1324.8
+1702912200000,5.99,5.995,5.984,5.988,4129.5
+1702912260000,5.988,5.991,5.986,5.988,1319.5
+1702912320000,5.988,5.991,5.981,5.984,2388.0
+1702912380000,5.983,5.983,5.977,5.982,2153.5
+1702912440000,5.982,5.982,5.965,5.976,2065.5
+1702912500000,5.977,5.979,5.973,5.977,2277.5
+1702912560000,5.977,5.986,5.977,5.984,2597.9
+1702912620000,5.985,5.994,5.978,5.982,4843.3
+1702912680000,5.982,5.99,5.976,5.982,1670.8
+1702912740000,5.982,5.988,5.98,5.986,938.8
+1702912800000,5.985,5.99,5.983,5.989,1091.0
+1702912860000,5.99,5.992,5.984,5.987,1856.2
+1702912920000,5.988,5.988,5.98,5.983,807.4
+1702912980000,5.981,5.985,5.979,5.979,548.1
+1702913040000,5.977,5.978,5.969,5.97,665.7
+1702913100000,5.971,5.975,5.962,5.97,2461.8
+1702913160000,5.97,5.971,5.951,5.954,5709.7
+1702913220000,5.954,5.958,5.946,5.95,10355.7
+1702913280000,5.952,5.96,5.952,5.956,1576.2
+1702913340000,5.956,5.965,5.95,5.965,2118.6
+1702913400000,5.966,5.974,5.965,5.974,691.9
+1702913460000,5.975,5.976,5.964,5.966,2921.7
+1702913520000,5.965,5.969,5.953,5.958,2505.5
+1702913580000,5.958,5.962,5.956,5.962,674.4
+1702913640000,5.963,5.975,5.963,5.974,2325.7
+1702913700000,5.974,5.975,5.966,5.973,995.3
+1702913760000,5.974,5.987,5.974,5.984,1288.5
+1702913820000,5.985,5.99,5.981,5.986,2504.5
+1702913880000,5.984,5.989,5.982,5.984,1326.5
+1702913940000,5.985,5.991,5.983,5.991,1817.8
+1702914000000,5.99,5.997,5.988,5.997,449.5
+1702914060000,5.997,5.998,5.987,5.99,2388.6
+1702914120000,5.99,5.99,5.977,5.982,1388.7
+1702914180000,5.982,5.988,5.982,5.986,1412.5
+1702914240000,5.986,5.989,5.985,5.986,968.9
+1702914300000,5.985,5.985,5.978,5.982,1668.4
+1702914360000,5.985,5.992,5.983,5.99,726.8
+1702914420000,5.99,5.993,5.985,5.987,1577.1
+1702914480000,5.987,5.987,5.98,5.98,409.0
+1702914540000,5.981,5.981,5.968,5.972,845.1
+1702914600000,5.97,5.975,5.969,5.974,1051.3
+1702914660000,5.974,5.975,5.973,5.974,689.0
+1702914720000,5.975,5.98,5.971,5.973,1286.3
+1702914780000,5.974,5.975,5.967,5.967,876.6
+1702914840000,5.967,5.969,5.962,5.965,1761.3
+1702914900000,5.965,5.969,5.963,5.963,1033.4
+1702914960000,5.963,5.963,5.953,5.957,3374.1
+1702915020000,5.957,5.957,5.943,5.946,4061.4
+1702915080000,5.946,5.948,5.941,5.943,1970.1
+1702915140000,5.944,5.949,5.938,5.949,2560.8
+1702915200000,5.949,5.95,5.942,5.947,3258.5
+1702915260000,5.947,5.956,5.945,5.946,3356.8
+1702915320000,5.947,5.955,5.942,5.942,1825.6
+1702915380000,5.942,5.955,5.94,5.955,2857.7
+1702915440000,5.953,5.953,5.937,5.938,2337.6
+1702915500000,5.938,5.94,5.914,5.925,6231.7
+1702915560000,5.927,5.937,5.926,5.926,3454.4
+1702915620000,5.925,5.937,5.924,5.93,4942.7
+1702915680000,5.933,5.933,5.907,5.918,6061.9
+1702915740000,5.917,5.919,5.902,5.909,2464.8
+1702915800000,5.91,5.921,5.91,5.917,3678.6
+1702915860000,5.916,5.925,5.916,5.924,1078.9
+1702915920000,5.925,5.935,5.925,5.934,742.2
+1702915980000,5.934,5.944,5.931,5.944,1085.0
+1702916040000,5.945,5.947,5.939,5.946,4141.9
+1702916100000,5.946,5.946,5.933,5.945,3578.5
+1702916160000,5.944,5.958,5.943,5.958,2891.3
+1702916220000,5.958,5.969,5.954,5.963,5536.6
+1702916280000,5.965,5.966,5.95,5.962,6054.6
+1702916340000,5.963,5.964,5.958,5.961,1882.8
+1702916400000,5.962,5.97,5.961,5.967,925.6
+1702916460000,5.968,5.973,5.968,5.968,1024.0
+1702916520000,5.968,5.981,5.968,5.979,1191.1
+1702916580000,5.979,5.983,5.978,5.981,1002.1
+1702916640000,5.98,5.98,5.974,5.976,860.1
+1702916700000,5.977,5.983,5.976,5.982,1200.2
+1702916760000,5.982,5.982,5.975,5.977,871.2
+1702916820000,5.977,5.977,5.96,5.965,4621.8
+1702916880000,5.964,5.966,5.962,5.965,758.6
+1702916940000,5.965,5.966,5.96,5.96,1268.9
+1702917000000,5.96,5.965,5.959,5.96,863.8
+1702917060000,5.961,5.975,5.959,5.974,3781.4
+1702917120000,5.974,5.986,5.972,5.984,1077.1
+1702917180000,5.984,5.987,5.979,5.98,732.4
+1702917240000,5.98,5.98,5.971,5.976,1336.0
+1702917300000,5.977,5.978,5.968,5.972,940.9
+1702917360000,5.972,5.974,5.969,5.971,1333.2
+1702917420000,5.971,5.977,5.97,5.97,2254.5
+1702917480000,5.97,5.97,5.96,5.96,630.7
+1702917540000,5.96,5.967,5.959,5.967,583.2
+1702917600000,5.968,5.982,5.964,5.974,3012.7
+1702917660000,5.972,5.974,5.965,5.968,2379.6
+1702917720000,5.968,5.973,5.965,5.965,1848.4
+1702917780000,5.965,5.965,5.961,5.964,702.3
+1702917840000,5.964,5.964,5.954,5.961,1558.8
+1702917900000,5.961,5.965,5.958,5.96,557.3
+1702917960000,5.959,5.959,5.942,5.947,2449.9
+1702918020000,5.947,5.958,5.947,5.958,941.5
+1702918080000,5.958,5.968,5.957,5.965,1011.5
+1702918140000,5.964,5.964,5.953,5.955,1243.3
+1702918200000,5.956,5.975,5.956,5.972,1245.9
+1702918260000,5.972,5.981,5.971,5.98,2119.0
+1702918320000,5.98,5.987,5.977,5.982,876.3
+1702918380000,5.984,5.987,5.982,5.982,950.7
+1702918440000,5.981,5.981,5.974,5.976,4126.4
+1702918500000,5.977,5.985,5.973,5.984,862.9
+1702918560000,5.984,5.996,5.984,5.996,2184.6
+1702918620000,5.995,5.997,5.994,5.995,1434.9
+1702918680000,5.995,5.995,5.992,5.995,726.8
+1702918740000,5.996,5.996,5.993,5.995,953.7
+1702918800000,5.994,6.006,5.994,6.003,2850.5
+1702918860000,6.003,6.005,5.999,5.999,2051.3
+1702918920000,5.999,6.004,5.986,6.004,9058.0
+1702918980000,6.003,6.01,6.0,6.007,3599.3
+1702919040000,6.007,6.009,6.003,6.007,2764.9
+1702919100000,6.007,6.007,5.992,5.992,2575.7
+1702919160000,5.992,5.995,5.984,5.984,1277.0
+1702919220000,5.983,5.987,5.975,5.979,4240.8
+1702919280000,5.979,5.982,5.977,5.979,2384.4
+1702919340000,5.979,5.982,5.974,5.975,1855.6
+1702919400000,5.976,5.984,5.976,5.984,1353.7
+1702919460000,5.985,5.988,5.983,5.988,344.4
+1702919520000,5.988,6.007,5.988,6.003,4503.8
+1702919580000,6.004,6.004,5.989,5.991,2119.2
+1702919640000,5.991,5.991,5.987,5.99,1210.2
+1702919700000,5.99,5.995,5.99,5.993,1217.7
+1702919760000,5.993,6.003,5.991,6.002,698.3
+1702919820000,6.001,6.005,5.998,6.005,411.1
+1702919880000,6.004,6.007,5.999,6.005,668.0
+1702919940000,6.005,6.007,6.0,6.004,2067.5
+1702920000000,6.004,6.007,6.001,6.001,940.1
+1702920060000,6.001,6.002,5.99,5.992,2252.5
+1702920120000,5.992,5.994,5.99,5.99,546.5
+1702920180000,5.99,6.0,5.99,6.0,751.6
+1702920240000,6.002,6.003,5.997,6.003,996.9
+1702920300000,6.003,6.003,6.0,6.002,259.9
+1702920360000,6.002,6.007,6.002,6.005,426.8
+1702920420000,6.003,6.01,6.0,6.005,1488.6
+1702920480000,6.006,6.006,6.002,6.002,219.3
+1702920540000,6.003,6.006,6.003,6.004,723.8
+1702920600000,6.004,6.01,6.004,6.01,226.7
+1702920660000,6.01,6.021,6.01,6.018,1925.4
+1702920720000,6.017,6.018,6.013,6.013,506.9
+1702920780000,6.012,6.013,6.002,6.003,2282.4
+1702920840000,6.002,6.012,6.002,6.009,1399.3
+1702920900000,6.01,6.01,5.999,6.004,1725.8
+1702920960000,6.005,6.009,6.001,6.004,1773.2
+1702921020000,6.003,6.008,6.003,6.005,584.8
+1702921080000,6.005,6.01,6.005,6.007,567.0
+1702921140000,6.008,6.008,6.0,6.005,1977.5
+1702921200000,6.005,6.007,6.002,6.006,450.5
+1702921260000,6.007,6.007,6.001,6.002,1117.4
+1702921320000,6.002,6.005,6.0,6.005,521.7
+1702921380000,6.005,6.011,6.003,6.007,2309.1
+1702921440000,6.007,6.012,6.007,6.01,385.4
+1702921500000,6.009,6.01,5.995,5.998,3947.1
+1702921560000,5.998,6.005,5.997,6.001,1115.9
+1702921620000,6.001,6.006,5.995,6.006,899.7
+1702921680000,6.007,6.009,6.005,6.008,449.8
+1702921740000,6.008,6.01,6.002,6.004,1033.7
+1702921800000,6.003,6.015,6.003,6.015,1162.9
+1702921860000,6.016,6.021,6.016,6.016,1800.2
+1702921920000,6.017,6.017,6.008,6.01,648.4
+1702921980000,6.009,6.009,6.005,6.005,972.6
+1702922040000,6.005,6.012,6.005,6.012,446.2
+1702922100000,6.012,6.012,5.993,5.996,4965.1
+1702922160000,5.996,5.997,5.993,5.994,1720.2
+1702922220000,5.992,5.992,5.978,5.979,2088.3
+1702922280000,5.978,5.984,5.973,5.982,2850.8
+1702922340000,5.983,5.983,5.976,5.98,956.6
+1702922400000,5.98,5.981,5.973,5.973,1155.6
+1702922460000,5.972,5.972,5.952,5.961,10807.7
+1702922520000,5.96,5.975,5.96,5.975,1660.8
+1702922580000,5.974,5.974,5.967,5.969,474.3
+1702922640000,5.971,5.976,5.969,5.976,1709.5
+1702922700000,5.976,5.987,5.975,5.987,3366.4
+1702922760000,5.987,5.989,5.984,5.984,993.9
+1702922820000,5.984,5.986,5.982,5.986,996.7
+1702922880000,5.985,5.985,5.964,5.966,1719.5
+1702922940000,5.966,5.967,5.96,5.967,1186.3
+1702923000000,5.966,5.967,5.961,5.965,933.4
+1702923060000,5.965,5.965,5.959,5.964,418.9
+1702923120000,5.963,5.967,5.962,5.967,294.4
+1702923180000,5.968,5.969,5.959,5.964,690.9
+1702923240000,5.963,5.963,5.959,5.959,2191.3
+1702923300000,5.959,5.975,5.959,5.972,5501.2
+1702923360000,5.97,5.98,5.968,5.97,2214.7
+1702923420000,5.971,5.977,5.971,5.972,943.3
+1702923480000,5.972,5.972,5.97,5.97,129.6
+1702923540000,5.97,5.971,5.969,5.97,665.9
+1702923600000,5.971,5.98,5.971,5.98,846.9
+1702923660000,5.98,5.98,5.977,5.98,688.5
+1702923720000,5.979,5.983,5.979,5.981,1055.8
+1702923780000,5.982,5.982,5.975,5.975,895.8
+1702923840000,5.975,5.975,5.972,5.972,269.4
+1702923900000,5.972,5.975,5.969,5.969,1319.8
+1702923960000,5.97,5.974,5.969,5.97,638.5
+1702924020000,5.971,5.972,5.97,5.972,469.3
+1702924080000,5.973,5.976,5.973,5.974,249.3
+1702924140000,5.976,5.982,5.976,5.982,425.5
+1702924200000,5.982,5.982,5.981,5.981,189.5
+1702924260000,5.98,5.983,5.972,5.982,1864.2
+1702924320000,5.983,5.983,5.981,5.981,210.7
+1702924380000,5.982,5.983,5.979,5.981,308.3
+1702924440000,5.98,5.981,5.976,5.979,862.0
+1702924500000,5.979,5.981,5.977,5.978,133.2
+1702924560000,5.978,5.983,5.978,5.982,590.7
+1702924620000,5.982,5.984,5.981,5.984,92.0
+1702924680000,5.984,5.987,5.984,5.987,207.1
+1702924740000,5.987,5.994,5.987,5.991,4314.9
+1702924800000,5.99,5.998,5.99,5.997,713.5
+1702924860000,5.996,6.0,5.994,5.997,2382.3
+1702924920000,5.996,6.0,5.996,5.997,527.3
+1702924980000,5.995,5.997,5.992,5.997,674.2
+1702925040000,5.997,6.003,5.997,5.997,434.2
+1702925100000,5.997,6.004,5.995,5.996,1862.5
+1702925160000,5.996,6.0,5.993,5.993,823.4
+1702925220000,5.993,5.993,5.989,5.989,90.9
+1702925280000,5.989,5.989,5.985,5.987,265.6
+1702925340000,5.987,5.992,5.987,5.991,769.2
+1702925400000,5.992,6.005,5.992,6.005,819.7
+1702925460000,6.005,6.009,6.002,6.009,841.5
+1702925520000,6.009,6.013,6.008,6.009,3973.9
+1702925580000,6.008,6.01,6.002,6.003,1169.8
+1702925640000,6.003,6.004,6.001,6.003,1320.2
+1702925700000,6.002,6.002,5.997,6.001,2107.1
+1702925760000,6.002,6.005,6.002,6.005,1441.6
+1702925820000,6.006,6.021,6.006,6.018,4392.4
+1702925880000,6.019,6.024,6.019,6.024,706.0
+1702925940000,6.024,6.03,6.024,6.028,1691.4
+1702926000000,6.027,6.031,6.026,6.029,792.9
+1702926060000,6.029,6.046,6.029,6.045,14987.8
+1702926120000,6.045,6.046,6.04,6.041,1735.8
+1702926180000,6.041,6.042,6.032,6.032,1850.8
+1702926240000,6.031,6.046,6.031,6.046,3393.8
+1702926300000,6.045,6.05,6.045,6.05,2445.3
+1702926360000,6.049,6.068,6.049,6.06,9654.8
+1702926420000,6.059,6.063,6.056,6.062,1143.7
+1702926480000,6.06,6.073,6.06,6.067,2968.6
+1702926540000,6.067,6.072,6.066,6.067,3803.4
+1702926600000,6.069,6.07,6.054,6.059,2674.2
+1702926660000,6.06,6.065,6.056,6.061,2441.7
+1702926720000,6.062,6.073,6.06,6.072,2134.0
+1702926780000,6.071,6.084,6.068,6.075,6345.1
+1702926840000,6.074,6.078,6.071,6.077,3963.5
+1702926900000,6.077,6.084,6.075,6.081,2163.4
+1702926960000,6.081,6.081,6.064,6.064,4223.1
+1702927020000,6.064,6.064,6.053,6.053,4346.4
+1702927080000,6.055,6.057,6.046,6.051,9002.1
+1702927140000,6.051,6.066,6.051,6.062,3158.2
+1702927200000,6.061,6.072,6.061,6.066,2563.8
+1702927260000,6.066,6.068,6.057,6.059,2847.9
+1702927320000,6.06,6.065,6.057,6.057,1932.4
+1702927380000,6.058,6.06,6.053,6.053,1976.9
+1702927440000,6.055,6.059,6.053,6.054,1977.3
+1702927500000,6.053,6.061,6.05,6.061,2325.2
+1702927560000,6.061,6.065,6.061,6.063,941.1
+1702927620000,6.062,6.063,6.045,6.045,3670.8
+1702927680000,6.045,6.048,6.04,6.046,2299.1
+1702927740000,6.045,6.054,6.043,6.053,2366.1
+1702927800000,6.052,6.053,6.034,6.039,3620.1
+1702927860000,6.039,6.048,6.036,6.044,3243.0
+1702927920000,6.044,6.046,6.035,6.035,771.2
+1702927980000,6.035,6.045,6.035,6.045,938.3
+1702928040000,6.043,6.051,6.042,6.048,2883.4
+1702928100000,6.049,6.056,6.047,6.055,1044.8
+1702928160000,6.054,6.054,6.046,6.051,1487.1
+1702928220000,6.051,6.056,6.051,6.054,1204.8
+1702928280000,6.053,6.055,6.046,6.046,1775.6
+1702928340000,6.047,6.061,6.047,6.06,2705.0
+1702928400000,6.059,6.068,6.055,6.055,2894.5
+1702928460000,6.055,6.062,6.05,6.054,1341.3
+1702928520000,6.054,6.056,6.049,6.049,508.4
+1702928580000,6.05,6.057,6.048,6.052,3934.6
+1702928640000,6.051,6.052,6.048,6.05,508.8
+1702928700000,6.051,6.056,6.046,6.056,1071.8
+1702928760000,6.056,6.056,6.039,6.041,1883.9
+1702928820000,6.042,6.049,6.038,6.043,1566.3
+1702928880000,6.043,6.045,6.035,6.039,1992.1
+1702928940000,6.039,6.04,6.033,6.034,2429.8
+1702929000000,6.034,6.036,6.032,6.036,724.2
+1702929060000,6.036,6.039,6.029,6.033,1676.9
+1702929120000,6.032,6.033,6.024,6.03,1285.1
+1702929180000,6.03,6.038,6.03,6.033,1099.7
+1702929240000,6.034,6.038,6.032,6.032,1212.8
+1702929300000,6.031,6.031,6.019,6.019,2313.5
+1702929360000,6.018,6.023,6.013,6.023,3040.8
+1702929420000,6.024,6.033,6.023,6.033,1682.4
+1702929480000,6.034,6.04,6.033,6.04,480.5
+1702929540000,6.04,6.04,6.037,6.039,526.2
+1702929600000,6.039,6.048,6.039,6.047,2257.1
+1702929660000,6.048,6.056,6.047,6.054,829.9
+1702929720000,6.054,6.06,6.05,6.051,1672.7
+1702929780000,6.052,6.056,6.042,6.042,2203.4
+1702929840000,6.043,6.045,6.04,6.04,809.8
+1702929900000,6.04,6.04,6.031,6.037,1026.5
+1702929960000,6.035,6.035,6.02,6.025,4897.6
+1702930020000,6.025,6.026,6.017,6.019,2197.3
+1702930080000,6.019,6.021,6.013,6.019,1258.6
+1702930140000,6.018,6.021,6.014,6.017,1904.8
+1702930200000,6.017,6.025,6.014,6.025,748.0
+1702930260000,6.025,6.03,6.021,6.021,1143.6
+1702930320000,6.02,6.021,6.01,6.01,1557.6
+1702930380000,6.01,6.011,6.008,6.009,1169.5
+1702930440000,6.01,6.014,6.008,6.01,2363.4
+1702930500000,6.011,6.016,6.011,6.013,904.6
+1702930560000,6.013,6.013,6.003,6.008,1149.9
+1702930620000,6.009,6.017,6.005,6.008,2693.4
+1702930680000,6.008,6.012,6.003,6.004,1263.5
+1702930740000,6.003,6.011,6.003,6.009,901.1
+1702930800000,6.009,6.009,6.0,6.006,2665.0
+1702930860000,6.007,6.007,6.002,6.004,1140.6
+1702930920000,6.004,6.008,6.004,6.008,509.2
+1702930980000,6.009,6.017,6.009,6.012,2056.0
+1702931040000,6.013,6.014,6.004,6.004,1612.8
+1702931100000,6.003,6.007,6.0,6.001,2315.6
+1702931160000,6.002,6.005,6.002,6.004,290.2
+1702931220000,6.005,6.011,6.005,6.01,380.1
+1702931280000,6.01,6.024,6.01,6.024,2508.8
+1702931340000,6.023,6.023,6.016,6.016,691.6
+1702931400000,6.015,6.019,6.013,6.018,729.7
+1702931460000,6.019,6.033,6.019,6.033,924.2
+1702931520000,6.033,6.033,6.028,6.031,853.2
+1702931580000,6.03,6.045,6.029,6.043,1704.9
+1702931640000,6.044,6.049,6.043,6.047,364.6
+1702931700000,6.047,6.065,6.047,6.061,3207.9
+1702931760000,6.06,6.06,6.05,6.058,2661.1
+1702931820000,6.058,6.065,6.057,6.065,1974.8
+1702931880000,6.063,6.063,6.058,6.058,1794.6
+1702931940000,6.057,6.057,6.047,6.047,756.8
+1702932000000,6.048,6.053,6.045,6.046,1169.0
+1702932060000,6.045,6.05,6.045,6.046,510.9
+1702932120000,6.045,6.059,6.042,6.057,3583.7
+1702932180000,6.058,6.069,6.058,6.066,2375.1
+1702932240000,6.068,6.068,6.06,6.063,2089.7
+1702932300000,6.063,6.068,6.061,6.065,945.5
+1702932360000,6.066,6.071,6.065,6.07,440.6
+1702932420000,6.069,6.071,6.064,6.071,1436.5
+1702932480000,6.069,6.075,6.069,6.075,691.0
+1702932540000,6.075,6.079,6.074,6.076,651.3
+1702932600000,6.078,6.086,6.076,6.08,1433.2
+1702932660000,6.082,6.085,6.08,6.083,977.0
+1702932720000,6.083,6.083,6.08,6.08,728.5
+1702932780000,6.079,6.086,6.077,6.081,3503.9
+1702932840000,6.081,6.081,6.074,6.074,2450.4
+1702932900000,6.074,6.078,6.072,6.076,1578.1
+1702932960000,6.075,6.085,6.074,6.084,1232.2
+1702933020000,6.084,6.087,6.081,6.083,2447.9
+1702933080000,6.082,6.082,6.076,6.077,1143.3
+1702933140000,6.078,6.079,6.074,6.079,1418.3
+1702933200000,6.079,6.085,6.077,6.081,2013.1
+1702933260000,6.081,6.082,6.073,6.08,1661.9
+1702933320000,6.08,6.09,6.08,6.088,1654.3
+1702933380000,6.089,6.094,6.086,6.092,2051.1
+1702933440000,6.093,6.099,6.091,6.097,2593.3
+1702933500000,6.097,6.108,6.097,6.106,8331.5
+1702933560000,6.106,6.115,6.1,6.104,8232.4
+1702933620000,6.104,6.118,6.101,6.116,7111.0
+1702933680000,6.115,6.121,6.108,6.12,6115.8
+1702933740000,6.121,6.123,6.118,6.121,2656.4
+1702933800000,6.121,6.132,6.115,6.126,9835.2
+1702933860000,6.127,6.13,6.121,6.126,3961.7
+1702933920000,6.125,6.138,6.125,6.138,6261.3
+1702933980000,6.137,6.143,6.132,6.143,6818.5
+1702934040000,6.143,6.15,6.138,6.143,8504.4
+1702934100000,6.144,6.152,6.137,6.139,8237.2
+1702934160000,6.138,6.138,6.126,6.129,6549.2
+1702934220000,6.128,6.136,6.126,6.134,5609.4
+1702934280000,6.135,6.142,6.132,6.137,4495.9
+1702934340000,6.136,6.138,6.132,6.134,1796.6
+1702934400000,6.133,6.143,6.127,6.127,3557.6
+1702934460000,6.127,6.139,6.124,6.134,3057.2
+1702934520000,6.133,6.143,6.13,6.14,2746.0
+1702934580000,6.14,6.145,6.138,6.14,947.7
+1702934640000,6.141,6.143,6.138,6.139,1358.0
+1702934700000,6.14,6.141,6.133,6.136,3176.1
+1702934760000,6.136,6.139,6.127,6.13,2300.5
+1702934820000,6.13,6.153,6.13,6.153,5758.4
+1702934880000,6.152,6.155,6.146,6.147,7766.8
+1702934940000,6.146,6.167,6.146,6.161,6447.7
+1702935000000,6.162,6.167,6.161,6.167,1871.9
+1702935060000,6.167,6.169,6.162,6.167,3426.9
+1702935120000,6.168,6.168,6.157,6.157,4194.8
+1702935180000,6.158,6.158,6.146,6.154,5164.1
+1702935240000,6.153,6.154,6.147,6.154,4588.3
+1702935300000,6.155,6.173,6.154,6.173,8546.8
+1702935360000,6.173,6.185,6.17,6.183,11428.2
+1702935420000,6.183,6.19,6.181,6.186,7569.2
+1702935480000,6.186,6.192,6.184,6.192,7590.1
+1702935540000,6.192,6.198,6.182,6.186,5878.5
+1702935600000,6.186,6.187,6.174,6.177,4375.2
+1702935660000,6.178,6.184,6.173,6.178,5549.3
+1702935720000,6.178,6.191,6.175,6.191,2389.9
+1702935780000,6.191,6.194,6.189,6.189,1347.3
+1702935840000,6.189,6.192,6.186,6.19,2639.8
+1702935900000,6.19,6.195,6.189,6.195,1439.4
+1702935960000,6.194,6.198,6.194,6.197,2386.6
+1702936020000,6.196,6.201,6.194,6.199,5165.8
+1702936080000,6.198,6.204,6.198,6.2,3804.5
+1702936140000,6.2,6.204,6.198,6.199,2518.1
+1702936200000,6.198,6.2,6.194,6.194,1602.3
+1702936260000,6.194,6.202,6.194,6.199,2866.1
+1702936320000,6.201,6.205,6.198,6.202,3102.7
+1702936380000,6.203,6.203,6.195,6.201,1671.0
+1702936440000,6.2,6.207,6.2,6.2,2349.6
+1702936500000,6.2,6.205,6.198,6.201,3490.0
+1702936560000,6.201,6.207,6.201,6.204,1846.2
+1702936620000,6.204,6.205,6.201,6.201,326.1
+1702936680000,6.202,6.204,6.198,6.199,1392.7
+1702936740000,6.199,6.208,6.199,6.207,1522.3
+1702936800000,6.206,6.206,6.195,6.195,1693.7
+1702936860000,6.195,6.197,6.187,6.19,4688.0
+1702936920000,6.189,6.189,6.175,6.185,5682.3
+1702936980000,6.185,6.185,6.178,6.179,2133.1
+1702937040000,6.179,6.179,6.162,6.17,7151.4
+1702937100000,6.17,6.199,6.169,6.194,17842.5
+1702937160000,6.193,6.194,6.181,6.191,5192.2
+1702937220000,6.191,6.197,6.191,6.195,2205.5
+1702937280000,6.194,6.201,6.194,6.197,1227.4
+1702937340000,6.197,6.197,6.183,6.186,1145.7
+1702937400000,6.186,6.187,6.177,6.177,1563.3
+1702937460000,6.177,6.204,6.177,6.2,6023.7
+1702937520000,6.199,6.206,6.199,6.206,1766.7
+1702937580000,6.206,6.209,6.203,6.204,1692.3
+1702937640000,6.204,6.206,6.2,6.206,2099.5
+1702937700000,6.202,6.209,6.199,6.2,2877.2
+1702937760000,6.2,6.205,6.195,6.205,4071.3
+1702937820000,6.203,6.209,6.201,6.206,2365.3
+1702937880000,6.206,6.207,6.203,6.204,1714.7
+1702937940000,6.205,6.212,6.204,6.212,6738.0
+1702938000000,6.21,6.214,6.205,6.207,5176.4
+1702938060000,6.206,6.212,6.203,6.211,7725.8
+1702938120000,6.211,6.212,6.207,6.209,3225.3
+1702938180000,6.21,6.214,6.206,6.206,2457.4
+1702938240000,6.205,6.206,6.197,6.201,5695.4
+1702938300000,6.201,6.203,6.194,6.196,3569.4
+1702938360000,6.197,6.199,6.192,6.194,757.0
+1702938420000,6.193,6.193,6.187,6.188,1881.1
+1702938480000,6.189,6.191,6.183,6.184,2296.7
+1702938540000,6.185,6.186,6.18,6.184,969.0
+1702938600000,6.185,6.186,6.167,6.171,4335.2
+1702938660000,6.172,6.174,6.168,6.17,957.2
+1702938720000,6.17,6.175,6.169,6.171,3080.2
+1702938780000,6.172,6.185,6.172,6.185,3569.6
+1702938840000,6.186,6.186,6.165,6.175,23199.4
+1702938900000,6.176,6.187,6.175,6.187,473.5
+1702938960000,6.187,6.19,6.185,6.185,1832.2
+1702939020000,6.185,6.189,6.185,6.188,1078.2
+1702939080000,6.188,6.19,6.184,6.184,932.1
+1702939140000,6.184,6.185,6.152,6.161,27186.6
+1702939200000,6.161,6.17,6.161,6.169,2565.7
+1702939260000,6.17,6.17,6.163,6.164,1923.3
+1702939320000,6.165,6.165,6.162,6.162,1843.1
+1702939380000,6.162,6.163,6.149,6.153,4829.7
+1702939440000,6.153,6.158,6.153,6.158,1749.6
+1702939500000,6.159,6.159,6.158,6.158,351.7
+1702939560000,6.158,6.161,6.158,6.161,266.9
+1702939620000,6.161,6.174,6.161,6.174,5323.9
+1702939680000,6.173,6.175,6.173,6.175,194.5
+1702939740000,6.175,6.177,6.175,6.177,310.3
+1702939800000,6.176,6.189,6.176,6.186,3363.6
+1702939860000,6.187,6.193,6.187,6.192,1101.1
+1702939920000,6.193,6.196,6.192,6.194,1157.1
+1702939980000,6.194,6.196,6.194,6.195,4022.3
+1702940040000,6.195,6.196,6.191,6.193,1455.9
+1702940100000,6.193,6.193,6.188,6.192,504.1
+1702940160000,6.191,6.191,6.186,6.188,1076.0
+1702940220000,6.188,6.188,6.186,6.188,339.4
+1702940280000,6.188,6.191,6.188,6.191,489.1
+1702940340000,6.191,6.194,6.191,6.194,528.9
+1702940400000,6.194,6.202,6.193,6.196,1434.6
+1702940460000,6.199,6.206,6.195,6.206,1642.8
+1702940520000,6.205,6.211,6.205,6.211,953.7
+1702940580000,6.21,6.215,6.209,6.213,1374.9
+1702940640000,6.212,6.212,6.204,6.207,1089.2
+1702940700000,6.207,6.215,6.205,6.212,3842.2
+1702940760000,6.212,6.212,6.209,6.21,1993.5
+1702940820000,6.21,6.21,6.204,6.206,1416.2
+1702940880000,6.207,6.215,6.207,6.214,1171.3
+1702940940000,6.214,6.215,6.213,6.214,1478.8
+1702941000000,6.213,6.215,6.205,6.208,2870.9
+1702941060000,6.208,6.21,6.204,6.204,960.4
+1702941120000,6.204,6.214,6.202,6.213,2520.1
+1702941180000,6.213,6.219,6.213,6.217,5373.9
+1702941240000,6.217,6.217,6.208,6.212,3983.3
+1702941300000,6.212,6.215,6.207,6.209,3938.3
+1702941360000,6.208,6.212,6.202,6.202,1429.0
+1702941420000,6.202,6.212,6.201,6.212,2021.1
+1702941480000,6.215,6.216,6.203,6.207,5384.3
+1702941540000,6.207,6.211,6.205,6.21,1223.9
+1702941600000,6.21,6.213,6.206,6.206,2041.8
+1702941660000,6.205,6.205,6.188,6.192,2257.4
+1702941720000,6.193,6.198,6.193,6.196,1227.2
+1702941780000,6.195,6.195,6.188,6.194,1624.8
+1702941840000,6.194,6.195,6.19,6.195,1420.6
+1702941900000,6.195,6.206,6.195,6.204,3057.2
+1702941960000,6.204,6.207,6.199,6.2,2049.5
+1702942020000,6.199,6.202,6.198,6.198,685.8
+1702942080000,6.198,6.202,6.198,6.199,572.5
+1702942140000,6.199,6.201,6.197,6.199,1539.2
+1702942200000,6.2,6.204,6.195,6.195,1111.9
+1702942260000,6.195,6.2,6.191,6.193,652.7
+1702942320000,6.195,6.2,6.195,6.197,545.4
+1702942380000,6.198,6.201,6.198,6.201,305.0
+1702942440000,6.201,6.201,6.198,6.198,320.3
+1702942500000,6.198,6.198,6.194,6.196,1056.3
+1702942560000,6.194,6.195,6.188,6.193,1223.4
+1702942620000,6.193,6.205,6.193,6.205,1210.6
+1702942680000,6.204,6.206,6.203,6.205,276.3
+1702942740000,6.205,6.209,6.204,6.204,1198.3
+1702942800000,6.204,6.208,6.201,6.203,1104.7
+1702942860000,6.202,6.207,6.195,6.207,1618.0
+1702942920000,6.208,6.21,6.206,6.209,750.7
+1702942980000,6.209,6.211,6.209,6.209,675.1
+1702943040000,6.209,6.216,6.209,6.213,1943.5
+1702943100000,6.213,6.218,6.212,6.217,764.6
+1702943160000,6.216,6.217,6.211,6.211,726.2
+1702943220000,6.211,6.213,6.207,6.207,1382.5
+1702943280000,6.208,6.208,6.201,6.201,935.9
+1702943340000,6.2,6.204,6.195,6.204,1992.9
+1702943400000,6.205,6.206,6.204,6.205,608.7
+1702943460000,6.206,6.208,6.206,6.208,567.5
+1702943520000,6.208,6.22,6.207,6.216,2182.9
+1702943580000,6.217,6.228,6.214,6.222,7441.4
+1702943640000,6.22,6.22,6.209,6.211,1521.0
+1702943700000,6.212,6.22,6.212,6.22,1438.8
+1702943760000,6.219,6.222,6.218,6.222,1195.8
+1702943820000,6.222,6.227,6.222,6.225,1179.9
+1702943880000,6.225,6.231,6.225,6.228,924.5
+1702943940000,6.227,6.229,6.222,6.227,1825.3
+1702944000000,6.226,6.24,6.226,6.228,8022.9
+1702944060000,6.229,6.229,6.217,6.221,3835.1
+1702944120000,6.222,6.223,6.217,6.222,1552.4
+1702944180000,6.222,6.223,6.204,6.213,4346.3
+1702944240000,6.209,6.212,6.204,6.206,1653.5
+1702944300000,6.205,6.208,6.202,6.202,817.6
+1702944360000,6.202,6.206,6.196,6.196,2964.8
+1702944420000,6.197,6.202,6.195,6.202,1736.2
+1702944480000,6.203,6.22,6.203,6.22,1261.5
+1702944540000,6.221,6.223,6.214,6.219,3263.5
+1702944600000,6.219,6.229,6.219,6.221,5838.0
+1702944660000,6.221,6.222,6.203,6.203,2310.2
+1702944720000,6.202,6.211,6.199,6.21,2644.8
+1702944780000,6.209,6.21,6.196,6.196,1446.7
+1702944840000,6.196,6.209,6.195,6.209,3182.9
+1702944900000,6.21,6.223,6.21,6.221,3456.4
+1702944960000,6.221,6.221,6.213,6.213,1848.9
+1702945020000,6.213,6.22,6.211,6.217,1249.6
+1702945080000,6.215,6.22,6.208,6.208,964.8
+1702945140000,6.207,6.213,6.204,6.206,2136.2
+1702945200000,6.206,6.208,6.197,6.197,2042.1
+1702945260000,6.197,6.198,6.191,6.194,2357.2
+1702945320000,6.192,6.198,6.191,6.198,1078.0
+1702945380000,6.199,6.221,6.198,6.219,3118.5
+1702945440000,6.218,6.219,6.213,6.214,2030.7
+1702945500000,6.213,6.221,6.213,6.217,1253.2
+1702945560000,6.216,6.227,6.212,6.213,7023.4
+1702945620000,6.215,6.22,6.215,6.217,627.5
+1702945680000,6.217,6.22,6.21,6.211,708.5
+1702945740000,6.21,6.213,6.206,6.213,666.1
+1702945800000,6.212,6.214,6.203,6.203,1004.3
+1702945860000,6.203,6.203,6.198,6.2,1002.0
+1702945920000,6.199,6.203,6.194,6.203,1701.5
+1702945980000,6.202,6.205,6.2,6.204,1339.4
+1702946040000,6.204,6.217,6.204,6.216,862.7
+1702946100000,6.217,6.23,6.217,6.222,6404.8
+1702946160000,6.223,6.228,6.222,6.226,1203.2
+1702946220000,6.227,6.235,6.227,6.23,1483.7
+1702946280000,6.231,6.241,6.231,6.239,1938.0
+1702946340000,6.239,6.241,6.233,6.238,1434.1
+1702946400000,6.236,6.239,6.229,6.231,1549.8
+1702946460000,6.231,6.245,6.231,6.245,1579.5
+1702946520000,6.246,6.256,6.243,6.251,4424.9
+1702946580000,6.251,6.261,6.25,6.258,1968.4
+1702946640000,6.257,6.261,6.255,6.261,1151.3
+1702946700000,6.261,6.275,6.26,6.266,6133.8
+1702946760000,6.266,6.267,6.256,6.259,2858.0
+1702946820000,6.258,6.262,6.255,6.255,1915.7
+1702946880000,6.254,6.254,6.24,6.252,5908.8
+1702946940000,6.251,6.251,6.243,6.243,411.8
+1702947000000,6.241,6.247,6.241,6.247,882.0
+1702947060000,6.248,6.25,6.239,6.241,1090.6
+1702947120000,6.242,6.247,6.242,6.247,486.5
+1702947180000,6.247,6.249,6.237,6.237,1101.0
+1702947240000,6.237,6.24,6.234,6.235,811.6
+1702947300000,6.234,6.241,6.234,6.234,1497.8
+1702947360000,6.235,6.242,6.235,6.238,1007.6
+1702947420000,6.237,6.241,6.232,6.237,1809.8
+1702947480000,6.237,6.24,6.234,6.24,1378.9
+1702947540000,6.24,6.247,6.239,6.247,779.7
+1702947600000,6.248,6.261,6.248,6.261,1553.1
+1702947660000,6.26,6.26,6.24,6.243,2028.3
+1702947720000,6.242,6.242,6.228,6.23,1466.2
+1702947780000,6.231,6.231,6.222,6.223,3817.7
+1702947840000,6.223,6.228,6.223,6.228,954.1
+1702947900000,6.229,6.239,6.225,6.236,1921.9
+1702947960000,6.237,6.24,6.22,6.228,2651.9
+1702948020000,6.227,6.231,6.219,6.23,1739.2
+1702948080000,6.229,6.229,6.224,6.226,568.0
+1702948140000,6.225,6.228,6.221,6.227,1055.6
+1702948200000,6.227,6.228,6.222,6.223,487.9
+1702948260000,6.223,6.235,6.221,6.231,1540.1
+1702948320000,6.232,6.253,6.232,6.251,1211.5
+1702948380000,6.253,6.257,6.25,6.252,1223.2
+1702948440000,6.253,6.26,6.253,6.258,2364.3
+1702948500000,6.258,6.26,6.236,6.239,5332.0
+1702948560000,6.239,6.251,6.239,6.25,2008.5
+1702948620000,6.251,6.251,6.241,6.242,3826.3
+1702948680000,6.242,6.246,6.238,6.239,765.5
+1702948740000,6.236,6.237,6.233,6.234,838.5
+1702948800000,6.235,6.239,6.23,6.233,1773.3
+1702948860000,6.232,6.242,6.232,6.242,1065.7
+1702948920000,6.243,6.248,6.241,6.248,1299.0
+1702948980000,6.248,6.257,6.245,6.256,1694.5
+1702949040000,6.257,6.26,6.255,6.257,2963.7
+1702949100000,6.257,6.263,6.253,6.263,5485.7
+1702949160000,6.263,6.267,6.26,6.265,2896.0
+1702949220000,6.265,6.269,6.264,6.269,1519.1
+1702949280000,6.268,6.268,6.255,6.261,2662.7
+1702949340000,6.261,6.262,6.255,6.257,1334.0
+1702949400000,6.256,6.256,6.238,6.239,3016.9
+1702949460000,6.239,6.248,6.239,6.248,1679.7
+1702949520000,6.247,6.249,6.237,6.243,2906.2
+1702949580000,6.244,6.244,6.231,6.233,4253.7
+1702949640000,6.234,6.234,6.221,6.226,4356.4
+1702949700000,6.226,6.238,6.226,6.238,2066.5
+1702949760000,6.239,6.246,6.238,6.246,2412.3
+1702949820000,6.246,6.246,6.24,6.24,1567.1
+1702949880000,6.241,6.243,6.239,6.24,1298.0
+1702949940000,6.24,6.247,6.239,6.244,1630.4
+1702950000000,6.246,6.249,6.244,6.247,882.3
+1702950060000,6.248,6.255,6.248,6.25,1146.5
+1702950120000,6.25,6.258,6.249,6.253,2326.2
+1702950180000,6.253,6.256,6.247,6.256,1111.0
+1702950240000,6.256,6.258,6.255,6.257,1286.3
+1702950300000,6.257,6.262,6.255,6.258,875.8
+1702950360000,6.26,6.267,6.257,6.265,1396.3
+1702950420000,6.265,6.265,6.256,6.256,1948.2
+1702950480000,6.256,6.256,6.245,6.247,1272.3
+1702950540000,6.246,6.261,6.246,6.26,1667.4
+1702950600000,6.26,6.264,6.257,6.258,1493.0
+1702950660000,6.259,6.275,6.259,6.273,7214.8
+1702950720000,6.273,6.273,6.263,6.264,1517.9
+1702950780000,6.264,6.268,6.262,6.264,2345.8
+1702950840000,6.264,6.279,6.264,6.279,5984.6
+1702950900000,6.28,6.284,6.274,6.28,9342.3
+1702950960000,6.28,6.288,6.278,6.283,6913.9
+1702951020000,6.283,6.288,6.282,6.285,2633.7
+1702951080000,6.284,6.286,6.279,6.285,2417.5
+1702951140000,6.286,6.288,6.283,6.287,2346.5
+1702951200000,6.288,6.295,6.277,6.282,14307.2
+1702951260000,6.283,6.294,6.282,6.285,2819.8
+1702951320000,6.284,6.287,6.277,6.277,2409.3
+1702951380000,6.28,6.283,6.273,6.275,1121.1
+1702951440000,6.276,6.282,6.276,6.282,2515.4
+1702951500000,6.283,6.291,6.283,6.288,2560.3
+1702951560000,6.289,6.294,6.286,6.294,1130.8
+1702951620000,6.295,6.295,6.289,6.289,1205.3
+1702951680000,6.288,6.288,6.282,6.284,1706.3
+1702951740000,6.282,6.282,6.273,6.273,1860.6
+1702951800000,6.273,6.284,6.272,6.283,1919.8
+1702951860000,6.283,6.283,6.272,6.272,2302.6
+1702951920000,6.274,6.286,6.272,6.286,2115.7
+1702951980000,6.286,6.293,6.285,6.29,2972.3
+1702952040000,6.29,6.296,6.289,6.292,1909.9
+1702952100000,6.293,6.295,6.287,6.29,4225.3
+1702952160000,6.29,6.29,6.278,6.279,1109.7
+1702952220000,6.279,6.295,6.278,6.294,4732.4
+1702952280000,6.295,6.297,6.29,6.29,1455.5
+1702952340000,6.29,6.295,6.286,6.286,1089.0
+1702952400000,6.286,6.292,6.283,6.284,1001.4
+1702952460000,6.285,6.288,6.281,6.283,2554.9
+1702952520000,6.284,6.284,6.269,6.274,7803.6
+1702952580000,6.274,6.279,6.268,6.268,3709.1
+1702952640000,6.268,6.271,6.263,6.266,6843.8
+1702952700000,6.265,6.282,6.265,6.282,3012.5
+1702952760000,6.282,6.284,6.274,6.277,1693.1
+1702952820000,6.277,6.279,6.274,6.276,1354.5
+1702952880000,6.276,6.276,6.258,6.262,1281.0
+1702952940000,6.261,6.261,6.249,6.254,5060.1
+1702953000000,6.255,6.263,6.255,6.263,1194.3
+1702953060000,6.264,6.264,6.252,6.258,1354.0
+1702953120000,6.258,6.264,6.258,6.262,640.5
+1702953180000,6.261,6.261,6.252,6.255,2754.0
+1702953240000,6.255,6.255,6.248,6.254,1466.2
+1702953300000,6.253,6.256,6.251,6.256,1275.3
+1702953360000,6.256,6.263,6.256,6.263,698.8
+1702953420000,6.264,6.274,6.263,6.271,2257.7
+1702953480000,6.272,6.277,6.272,6.277,1502.5
+1702953540000,6.275,6.277,6.273,6.277,784.7
+1702953600000,6.276,6.29,6.276,6.29,2821.1
+1702953660000,6.291,6.297,6.29,6.292,1899.3
+1702953720000,6.291,6.295,6.289,6.289,590.2
+1702953780000,6.289,6.289,6.282,6.285,1367.1
+1702953840000,6.284,6.287,6.28,6.282,797.7
+1702953900000,6.283,6.283,6.273,6.273,789.5
+1702953960000,6.274,6.28,6.274,6.278,1173.0
+1702954020000,6.28,6.284,6.278,6.283,910.5
+1702954080000,6.284,6.288,6.283,6.283,307.6
+1702954140000,6.284,6.286,6.284,6.285,273.1
+1702954200000,6.286,6.29,6.284,6.287,3480.1
+1702954260000,6.287,6.288,6.28,6.286,919.0
+1702954320000,6.287,6.287,6.284,6.285,192.2
+1702954380000,6.287,6.287,6.282,6.282,876.2
+1702954440000,6.284,6.284,6.275,6.281,3110.9
+1702954500000,6.28,6.28,6.276,6.278,377.8
+1702954560000,6.279,6.283,6.277,6.283,1372.0
+1702954620000,6.284,6.29,6.281,6.284,1434.1
+1702954680000,6.284,6.284,6.27,6.274,2905.5
+1702954740000,6.275,6.276,6.271,6.273,1027.9
+1702954800000,6.272,6.274,6.264,6.27,1244.4
+1702954860000,6.271,6.271,6.264,6.266,767.8
+1702954920000,6.265,6.271,6.262,6.264,1271.1
+1702954980000,6.265,6.265,6.26,6.26,531.3
+1702955040000,6.259,6.261,6.259,6.259,702.8
+1702955100000,6.258,6.265,6.257,6.265,1947.8
+1702955160000,6.264,6.271,6.264,6.27,1454.7
+1702955220000,6.27,6.272,6.265,6.271,1313.0
+1702955280000,6.271,6.277,6.271,6.274,1162.1
+1702955340000,6.274,6.274,6.265,6.268,940.2
+1702955400000,6.267,6.268,6.264,6.264,1115.6
+1702955460000,6.264,6.267,6.263,6.265,633.2
+1702955520000,6.265,6.266,6.261,6.261,345.1
+1702955580000,6.262,6.264,6.259,6.259,261.6
+1702955640000,6.259,6.259,6.247,6.251,5768.1
+1702955700000,6.251,6.259,6.251,6.256,2500.2
+1702955760000,6.257,6.26,6.257,6.258,4635.0
+1702955820000,6.258,6.258,6.247,6.247,3940.9
+1702955880000,6.248,6.254,6.238,6.24,8717.7
+1702955940000,6.24,6.241,6.237,6.237,3200.0
+1702956000000,6.237,6.237,6.231,6.236,3776.6
+1702956060000,6.235,6.235,6.228,6.231,2101.2
+1702956120000,6.232,6.242,6.232,6.241,2877.3
+1702956180000,6.241,6.244,6.239,6.244,1760.5
+1702956240000,6.245,6.249,6.245,6.249,768.4
+1702956300000,6.25,6.251,6.24,6.24,3509.4
+1702956360000,6.24,6.24,6.235,6.237,2997.6
+1702956420000,6.236,6.24,6.236,6.24,1739.4
+1702956480000,6.24,6.25,6.24,6.25,1568.0
+1702956540000,6.251,6.252,6.248,6.248,2044.7
+1702956600000,6.247,6.253,6.245,6.245,1550.7
+1702956660000,6.246,6.247,6.245,6.247,210.5
+1702956720000,6.248,6.249,6.245,6.245,956.1
+1702956780000,6.246,6.249,6.246,6.249,305.1
+1702956840000,6.25,6.25,6.241,6.243,730.0
+1702956900000,6.244,6.252,6.244,6.245,1549.1
+1702956960000,6.246,6.248,6.245,6.248,727.8
+1702957020000,6.248,6.252,6.247,6.25,713.0
+1702957080000,6.249,6.25,6.245,6.246,692.5
+1702957140000,6.247,6.247,6.242,6.244,1210.9
+1702957200000,6.245,6.251,6.245,6.251,1938.4
+1702957260000,6.251,6.253,6.249,6.252,488.7
+1702957320000,6.253,6.255,6.251,6.253,1225.9
+1702957380000,6.253,6.254,6.252,6.254,191.5
+1702957440000,6.255,6.257,6.255,6.255,1424.0
+1702957500000,6.255,6.258,6.252,6.252,1563.0
+1702957560000,6.253,6.261,6.253,6.261,2980.1
+1702957620000,6.261,6.261,6.259,6.259,608.4
+1702957680000,6.261,6.263,6.257,6.257,1838.8
+1702957740000,6.256,6.256,6.249,6.25,916.7
+1702957800000,6.251,6.254,6.25,6.251,799.4
+1702957860000,6.251,6.252,6.247,6.25,1430.9
+1702957920000,6.249,6.249,6.241,6.246,2260.0
+1702957980000,6.247,6.248,6.246,6.248,891.9
+1702958040000,6.249,6.25,6.243,6.245,968.8
+1702958100000,6.247,6.252,6.246,6.246,1095.0
+1702958160000,6.244,6.246,6.241,6.243,395.3
+1702958220000,6.243,6.249,6.241,6.241,2117.0
+1702958280000,6.242,6.243,6.241,6.242,209.2
+1702958340000,6.241,6.242,6.241,6.242,208.7
+1702958400000,6.243,6.251,6.243,6.25,852.8
+1702958460000,6.251,6.255,6.25,6.254,776.4
+1702958520000,6.253,6.253,6.248,6.251,828.7
+1702958580000,6.25,6.252,6.247,6.251,1196.6
+1702958640000,6.252,6.26,6.252,6.26,340.9
+1702958700000,6.259,6.259,6.254,6.255,1705.1
+1702958760000,6.255,6.255,6.249,6.253,1584.2
+1702958820000,6.253,6.255,6.253,6.255,1408.9
+1702958880000,6.254,6.254,6.24,6.241,2279.3
+1702958940000,6.241,6.245,6.24,6.24,1643.8
+1702959000000,6.242,6.244,6.241,6.243,706.3
+1702959060000,6.243,6.244,6.24,6.241,2288.3
+1702959120000,6.242,6.244,6.239,6.243,1103.8
+1702959180000,6.244,6.244,6.237,6.24,917.9
+1702959240000,6.241,6.247,6.241,6.247,683.8
+1702959300000,6.247,6.25,6.246,6.247,1103.8
+1702959360000,6.247,6.247,6.24,6.242,795.7
+1702959420000,6.243,6.243,6.236,6.239,1274.8
+1702959480000,6.24,6.245,6.239,6.244,742.9
+1702959540000,6.243,6.243,6.234,6.234,954.4
+1702959600000,6.234,6.234,6.224,6.228,2482.9
+1702959660000,6.228,6.231,6.226,6.229,1124.2
+1702959720000,6.229,6.232,6.226,6.227,1216.4
+1702959780000,6.227,6.231,6.225,6.225,890.6
+1702959840000,6.227,6.228,6.224,6.224,1123.4
+1702959900000,6.224,6.224,6.212,6.218,4600.4
+1702959960000,6.218,6.218,6.213,6.216,1651.4
+1702960020000,6.216,6.216,6.211,6.215,1818.0
+1702960080000,6.214,6.222,6.214,6.222,1773.4
+1702960140000,6.221,6.221,6.218,6.22,1169.0
+1702960200000,6.221,6.222,6.212,6.213,2421.4
+1702960260000,6.213,6.215,6.211,6.213,607.4
+1702960320000,6.214,6.215,6.208,6.21,1486.7
+1702960380000,6.21,6.213,6.206,6.206,1690.1
+1702960440000,6.206,6.207,6.196,6.199,5406.0
+1702960500000,6.199,6.2,6.196,6.199,2633.7
+1702960560000,6.2,6.202,6.187,6.188,5221.8
+1702960620000,6.189,6.195,6.189,6.195,4284.8
+1702960680000,6.196,6.204,6.195,6.204,3123.1
+1702960740000,6.204,6.209,6.199,6.203,4551.9
+1702960800000,6.207,6.211,6.204,6.204,1819.8
+1702960860000,6.205,6.205,6.197,6.198,1762.8
+1702960920000,6.197,6.197,6.192,6.194,1554.2
+1702960980000,6.194,6.194,6.185,6.187,2473.5
+1702961040000,6.188,6.191,6.188,6.19,2397.6
+1702961100000,6.191,6.211,6.191,6.203,3136.9
+1702961160000,6.203,6.208,6.195,6.206,2830.6
+1702961220000,6.207,6.211,6.202,6.211,1523.2
+1702961280000,6.21,6.212,6.206,6.21,1179.4
+1702961340000,6.211,6.216,6.211,6.215,1724.4
+1702961400000,6.215,6.221,6.215,6.22,981.4
+1702961460000,6.22,6.228,6.22,6.223,1685.6
+1702961520000,6.224,6.226,6.221,6.225,1082.9
+1702961580000,6.224,6.226,6.221,6.221,872.2
+1702961640000,6.221,6.222,6.218,6.222,1022.8
+1702961700000,6.221,6.224,6.216,6.221,1599.6
+1702961760000,6.221,6.226,6.221,6.225,854.9
+1702961820000,6.225,6.226,6.222,6.224,537.6
+1702961880000,6.224,6.225,6.222,6.224,329.3
+1702961940000,6.224,6.226,6.223,6.226,474.7
+1702962000000,6.226,6.231,6.222,6.227,1405.5
+1702962060000,6.23,6.233,6.228,6.23,1714.7
+1702962120000,6.23,6.231,6.225,6.228,1051.1
+1702962180000,6.227,6.227,6.215,6.221,1137.5
+1702962240000,6.22,6.224,6.217,6.224,678.9
+1702962300000,6.224,6.228,6.221,6.228,1400.6
+1702962360000,6.229,6.229,6.227,6.227,487.3
+1702962420000,6.227,6.227,6.216,6.218,892.8
+1702962480000,6.219,6.219,6.205,6.207,3698.6
+1702962540000,6.209,6.214,6.206,6.214,3105.4
+1702962600000,6.213,6.22,6.21,6.218,1993.2
+1702962660000,6.217,6.22,6.213,6.215,3621.4
+1702962720000,6.214,6.214,6.21,6.212,605.1
+1702962780000,6.212,6.215,6.211,6.215,838.0
+1702962840000,6.215,6.224,6.215,6.221,2635.2
+1702962900000,6.221,6.227,6.219,6.223,2076.3
+1702962960000,6.225,6.227,6.225,6.227,822.7
+1702963020000,6.228,6.235,6.206,6.212,13087.8
+1702963080000,6.213,6.223,6.208,6.21,9194.4
+1702963140000,6.209,6.213,6.204,6.212,4831.2
+1702963200000,6.213,6.214,6.205,6.205,2818.5
+1702963260000,6.205,6.207,6.199,6.205,3134.4
+1702963320000,6.205,6.209,6.205,6.208,1059.2
+1702963380000,6.208,6.208,6.203,6.203,2202.6
+1702963440000,6.203,6.203,6.198,6.202,1300.8
+1702963500000,6.203,6.209,6.203,6.208,1743.2
+1702963560000,6.208,6.209,6.203,6.206,2693.4
+1702963620000,6.207,6.207,6.204,6.207,228.9
+1702963680000,6.209,6.216,6.209,6.216,1280.7
+1702963740000,6.216,6.216,6.214,6.214,862.4
+1702963800000,6.213,6.214,6.209,6.211,899.8
+1702963860000,6.211,6.212,6.208,6.208,570.5
+1702963920000,6.208,6.209,6.201,6.202,3997.8
+1702963980000,6.204,6.209,6.204,6.208,1343.2
+1702964040000,6.209,6.209,6.207,6.207,450.4
+1702964100000,6.207,6.207,6.206,6.206,532.8
+1702964160000,6.207,6.207,6.204,6.207,544.1
+1702964220000,6.207,6.209,6.203,6.209,1113.2
+1702964280000,6.209,6.214,6.209,6.213,1395.3
+1702964340000,6.214,6.219,6.212,6.218,2036.3
+1702964400000,6.218,6.218,6.211,6.213,1053.4
+1702964460000,6.213,6.213,6.19,6.196,19322.6
+1702964520000,6.196,6.198,6.19,6.191,3497.6
+1702964580000,6.192,6.195,6.19,6.191,2214.7
+1702964640000,6.191,6.193,6.19,6.193,2249.8
+1702964700000,6.194,6.194,6.181,6.181,4159.5
+1702964760000,6.181,6.183,6.177,6.179,3442.6
+1702964820000,6.179,6.188,6.178,6.188,2590.8
+1702964880000,6.187,6.191,6.187,6.19,1221.7
+1702964940000,6.19,6.199,6.19,6.198,3263.2
+1702965000000,6.197,6.201,6.194,6.2,1396.0
+1702965060000,6.2,6.205,6.196,6.202,2874.5
+1702965120000,6.203,6.203,6.197,6.201,1125.6
+1702965180000,6.201,6.204,6.195,6.198,2935.0
+1702965240000,6.199,6.205,6.199,6.205,1294.9
+1702965300000,6.205,6.213,6.205,6.213,3044.7
+1702965360000,6.214,6.227,6.212,6.222,6044.9
+1702965420000,6.224,6.229,6.216,6.216,1987.2
+1702965480000,6.215,6.219,6.214,6.219,585.8
+1702965540000,6.22,6.225,6.218,6.218,2525.8
+1702965600000,6.218,6.226,6.215,6.216,1883.7
+1702965660000,6.215,6.215,6.206,6.207,3387.1
+1702965720000,6.208,6.211,6.205,6.205,839.2
+1702965780000,6.205,6.212,6.205,6.208,1401.6
+1702965840000,6.208,6.21,6.206,6.206,813.0
+1702965900000,6.206,6.206,6.198,6.201,1695.9
+1702965960000,6.199,6.199,6.191,6.193,1435.8
+1702966020000,6.194,6.198,6.188,6.189,2446.5
+1702966080000,6.189,6.193,6.188,6.191,1385.3
+1702966140000,6.192,6.192,6.188,6.189,246.9
+1702966200000,6.191,6.191,6.181,6.181,685.6
+1702966260000,6.181,6.182,6.177,6.178,1911.8
+1702966320000,6.178,6.179,6.173,6.176,2433.1
+1702966380000,6.176,6.177,6.172,6.176,1268.0
+1702966440000,6.176,6.178,6.173,6.174,1765.5
+1702966500000,6.174,6.176,6.167,6.167,2541.5
+1702966560000,6.167,6.183,6.163,6.182,4418.9
+1702966620000,6.182,6.185,6.175,6.182,3300.4
+1702966680000,6.183,6.191,6.183,6.189,529.3
+1702966740000,6.19,6.195,6.184,6.193,3666.8
+1702966800000,6.195,6.2,6.195,6.197,635.0
+1702966860000,6.197,6.198,6.195,6.195,1036.9
+1702966920000,6.194,6.194,6.187,6.189,1583.2
+1702966980000,6.187,6.188,6.184,6.188,162.8
+1702967040000,6.188,6.195,6.187,6.195,1153.7
+1702967100000,6.196,6.199,6.196,6.197,437.0
+1702967160000,6.198,6.201,6.195,6.196,1517.4
+1702967220000,6.196,6.196,6.189,6.19,1131.6
+1702967280000,6.189,6.192,6.18,6.18,2053.8
+1702967340000,6.183,6.187,6.183,6.187,415.6
+1702967400000,6.188,6.199,6.188,6.198,1889.0
+1702967460000,6.199,6.2,6.192,6.194,917.7
+1702967520000,6.195,6.203,6.195,6.203,552.5
+1702967580000,6.203,6.206,6.192,6.192,2065.4
+1702967640000,6.192,6.195,6.185,6.186,824.2
+1702967700000,6.187,6.191,6.187,6.191,747.7
+1702967760000,6.191,6.196,6.188,6.196,1255.1
+1702967820000,6.196,6.197,6.192,6.195,662.0
+1702967880000,6.196,6.198,6.195,6.195,273.8
+1702967940000,6.194,6.194,6.186,6.188,1745.3
+1702968000000,6.187,6.194,6.187,6.192,1090.7
+1702968060000,6.19,6.19,6.185,6.185,916.8
+1702968120000,6.185,6.196,6.185,6.192,822.7
+1702968180000,6.193,6.193,6.189,6.189,274.1
+1702968240000,6.19,6.193,6.19,6.191,616.6
+1702968300000,6.191,6.197,6.191,6.197,863.5
+1702968360000,6.196,6.201,6.195,6.199,1916.9
+1702968420000,6.199,6.2,6.195,6.195,523.9
+1702968480000,6.194,6.198,6.183,6.183,2637.2
+1702968540000,6.183,6.186,6.177,6.183,1764.6
+1702968600000,6.183,6.183,6.173,6.178,861.0
+1702968660000,6.178,6.181,6.176,6.179,1090.5
+1702968720000,6.179,6.186,6.178,6.186,1609.0
+1702968780000,6.186,6.193,6.186,6.193,1145.2
+1702968840000,6.194,6.196,6.192,6.193,1088.9
+1702968900000,6.192,6.192,6.184,6.186,4236.4
+1702968960000,6.185,6.186,6.174,6.176,2076.3
+1702969020000,6.177,6.179,6.174,6.176,1143.7
+1702969080000,6.177,6.183,6.177,6.181,1288.6
+1702969140000,6.182,6.182,6.172,6.175,2357.7
+1702969200000,6.174,6.181,6.174,6.175,1169.1
+1702969260000,6.179,6.18,6.172,6.176,335.8
+1702969320000,6.176,6.176,6.168,6.172,1634.2
+1702969380000,6.172,6.181,6.169,6.181,1605.5
+1702969440000,6.181,6.182,6.176,6.178,670.6
+1702969500000,6.178,6.178,6.167,6.169,1086.1
+1702969560000,6.17,6.172,6.16,6.171,2969.7
+1702969620000,6.172,6.185,6.172,6.184,796.9
+1702969680000,6.182,6.185,6.179,6.183,731.6
+1702969740000,6.184,6.187,6.184,6.184,1313.2
+1702969800000,6.184,6.188,6.184,6.186,253.7
+1702969860000,6.186,6.206,6.186,6.203,4511.0
+1702969920000,6.203,6.204,6.199,6.201,476.1
+1702969980000,6.202,6.211,6.202,6.21,753.6
+1702970040000,6.21,6.211,6.208,6.211,430.4
+1702970100000,6.211,6.224,6.209,6.223,5028.1
+1702970160000,6.223,6.227,6.209,6.213,2584.7
+1702970220000,6.212,6.213,6.208,6.21,649.5
+1702970280000,6.209,6.213,6.206,6.209,2198.5
+1702970340000,6.208,6.209,6.201,6.203,752.3
+1702970400000,6.202,6.203,6.2,6.202,972.4
+1702970460000,6.202,6.205,6.202,6.205,235.6
+1702970520000,6.205,6.214,6.201,6.21,1151.2
+1702970580000,6.212,6.215,6.211,6.215,442.4
+1702970640000,6.214,6.22,6.213,6.217,1023.3
+1702970700000,6.216,6.217,6.213,6.217,1264.1
+1702970760000,6.217,6.223,6.217,6.218,2135.6
+1702970820000,6.219,6.219,6.214,6.216,2670.8
+1702970880000,6.216,6.216,6.209,6.209,1355.0
+1702970940000,6.209,6.211,6.2,6.2,1490.4
+1702971000000,6.2,6.209,6.2,6.202,1631.2
+1702971060000,6.202,6.202,6.198,6.198,1689.2
+1702971120000,6.198,6.2,6.189,6.194,2416.4
+1702971180000,6.194,6.195,6.19,6.193,423.8
+1702971240000,6.193,6.206,6.193,6.206,1405.1
+1702971300000,6.209,6.22,6.209,6.218,3185.4
+1702971360000,6.219,6.225,6.215,6.217,2910.1
+1702971420000,6.217,6.226,6.216,6.224,1561.2
+1702971480000,6.223,6.228,6.221,6.227,1879.5
+1702971540000,6.226,6.233,6.223,6.229,2789.9
+1702971600000,6.229,6.243,6.227,6.241,4078.4
+1702971660000,6.242,6.245,6.235,6.238,1916.6
+1702971720000,6.237,6.243,6.236,6.237,1202.8
+1702971780000,6.239,6.245,6.239,6.24,2239.8
+1702971840000,6.239,6.242,6.237,6.241,1153.4
+1702971900000,6.241,6.255,6.239,6.255,4134.2
+1702971960000,6.255,6.26,6.254,6.259,3754.5
+1702972020000,6.259,6.264,6.257,6.259,2189.8
+1702972080000,6.26,6.274,6.26,6.268,4651.1
+1702972140000,6.268,6.275,6.265,6.271,2420.9
+1702972200000,6.27,6.278,6.267,6.274,4597.8
+1702972260000,6.274,6.286,6.274,6.283,6107.9
+1702972320000,6.283,6.284,6.278,6.281,6894.3
+1702972380000,6.28,6.282,6.276,6.276,1998.0
+1702972440000,6.277,6.278,6.264,6.267,4855.0
+1702972500000,6.269,6.273,6.264,6.265,1296.5
+1702972560000,6.265,6.274,6.265,6.274,1958.8
+1702972620000,6.275,6.304,6.275,6.292,22468.8
+1702972680000,6.292,6.292,6.271,6.271,4241.2
+1702972740000,6.27,6.284,6.268,6.282,5525.1
+1702972800000,6.281,6.311,6.281,6.307,14440.7
+1702972860000,6.307,6.315,6.298,6.309,7535.5
+1702972920000,6.311,6.323,6.308,6.317,7613.3
+1702972980000,6.316,6.345,6.313,6.336,12806.8
+1702973040000,6.337,6.349,6.328,6.331,20226.9
+1702973100000,6.33,6.331,6.32,6.329,8270.9
+1702973160000,6.33,6.341,6.326,6.326,7887.1
+1702973220000,6.329,6.333,6.32,6.32,2999.0
+1702973280000,6.321,6.321,6.302,6.304,7663.2
+1702973340000,6.304,6.321,6.304,6.321,4454.2
+1702973400000,6.32,6.339,6.319,6.331,4713.4
+1702973460000,6.33,6.34,6.325,6.332,8100.8
+1702973520000,6.332,6.334,6.321,6.321,2689.7
+1702973580000,6.321,6.328,6.316,6.318,5484.0
+1702973640000,6.317,6.33,6.317,6.329,4256.4
+1702973700000,6.329,6.333,6.32,6.324,7590.9
+1702973760000,6.324,6.336,6.323,6.328,3291.9
+1702973820000,6.328,6.332,6.325,6.326,4569.6
+1702973880000,6.326,6.333,6.32,6.321,4289.3
+1702973940000,6.321,6.322,6.316,6.318,1078.3
+1702974000000,6.318,6.318,6.306,6.312,10239.0
+1702974060000,6.312,6.312,6.304,6.305,5508.5
+1702974120000,6.305,6.324,6.304,6.32,4847.0
+1702974180000,6.319,6.329,6.314,6.329,2815.0
+1702974240000,6.327,6.33,6.32,6.322,2002.8
+1702974300000,6.32,6.321,6.312,6.314,3496.7
+1702974360000,6.316,6.321,6.307,6.31,1889.5
+1702974420000,6.311,6.318,6.311,6.314,2563.8
+1702974480000,6.313,6.313,6.307,6.31,1229.2
+1702974540000,6.311,6.311,6.295,6.303,7801.6
+1702974600000,6.303,6.308,6.297,6.306,3489.6
+1702974660000,6.305,6.305,6.298,6.299,3259.5
+1702974720000,6.299,6.3,6.286,6.289,2320.1
+1702974780000,6.289,6.292,6.276,6.279,3331.1
+1702974840000,6.279,6.286,6.279,6.286,2458.7
+1702974900000,6.286,6.289,6.28,6.288,2517.9
+1702974960000,6.287,6.287,6.278,6.278,3536.8
+1702975020000,6.278,6.283,6.276,6.279,2431.5
+1702975080000,6.279,6.279,6.272,6.272,1015.1
+1702975140000,6.273,6.273,6.258,6.259,3430.6
+1702975200000,6.259,6.265,6.257,6.262,3483.7
+1702975260000,6.262,6.276,6.262,6.276,1252.5
+1702975320000,6.277,6.278,6.271,6.272,868.6
+1702975380000,6.272,6.272,6.268,6.268,1128.8
+1702975440000,6.267,6.268,6.261,6.265,3898.2
+1702975500000,6.264,6.265,6.248,6.26,4016.8
+1702975560000,6.256,6.256,6.244,6.244,2578.3
+1702975620000,6.244,6.253,6.244,6.25,2129.8
+1702975680000,6.251,6.252,6.241,6.241,2419.5
+1702975740000,6.241,6.244,6.233,6.233,2552.6
+1702975800000,6.234,6.234,6.227,6.231,2520.9
+1702975860000,6.23,6.232,6.221,6.231,3551.7
+1702975920000,6.23,6.241,6.229,6.236,4151.8
+1702975980000,6.235,6.239,6.23,6.239,5746.9
+1702976040000,6.24,6.245,6.238,6.238,2703.6
+1702976100000,6.237,6.237,6.227,6.228,2032.6
+1702976160000,6.227,6.227,6.214,6.22,6955.6
+1702976220000,6.219,6.225,6.215,6.224,3138.2
+1702976280000,6.225,6.225,6.217,6.22,2930.9
+1702976340000,6.221,6.221,6.213,6.213,3709.9
+1702976400000,6.212,6.215,6.205,6.206,3948.0
+1702976460000,6.208,6.211,6.2,6.206,2212.3
+1702976520000,6.206,6.206,6.189,6.192,8393.5
+1702976580000,6.193,6.198,6.189,6.193,4382.4
+1702976640000,6.194,6.204,6.192,6.202,2323.0
+1702976700000,6.203,6.216,6.199,6.214,6052.7
+1702976760000,6.214,6.226,6.212,6.226,2605.3
+1702976820000,6.226,6.226,6.214,6.217,4567.0
+1702976880000,6.217,6.222,6.212,6.222,1848.4
+1702976940000,6.222,6.227,6.217,6.225,3624.3
+1702977000000,6.226,6.229,6.224,6.227,549.2
+1702977060000,6.228,6.232,6.222,6.232,1284.0
+1702977120000,6.231,6.239,6.231,6.236,709.9
+1702977180000,6.236,6.246,6.236,6.245,2918.4
+1702977240000,6.246,6.253,6.241,6.242,3763.7
+1702977300000,6.242,6.245,6.233,6.234,1762.7
+1702977360000,6.236,6.236,6.221,6.222,3358.2
+1702977420000,6.222,6.222,6.214,6.222,1974.5
+1702977480000,6.222,6.222,6.218,6.218,820.4
+1702977540000,6.217,6.224,6.212,6.223,2789.7
+1702977600000,6.221,6.221,6.215,6.215,1946.1
+1702977660000,6.217,6.219,6.214,6.215,1182.6
+1702977720000,6.215,6.22,6.215,6.218,523.1
+1702977780000,6.217,6.222,6.215,6.215,1572.9
+1702977840000,6.215,6.216,6.211,6.216,1552.6
+1702977900000,6.216,6.223,6.215,6.219,2086.7
+1702977960000,6.219,6.221,6.217,6.219,1238.3
+1702978020000,6.218,6.221,6.214,6.215,913.0
+1702978080000,6.215,6.215,6.201,6.203,5918.1
+1702978140000,6.205,6.21,6.203,6.206,1040.1
+1702978200000,6.208,6.217,6.205,6.205,2419.6
+1702978260000,6.204,6.206,6.202,6.203,504.3
+1702978320000,6.202,6.202,6.19,6.195,3563.5
+1702978380000,6.194,6.201,6.192,6.2,2355.2
+1702978440000,6.199,6.203,6.186,6.189,5781.8
+1702978500000,6.189,6.189,6.164,6.177,14880.6
+1702978560000,6.176,6.185,6.163,6.184,15677.8
+1702978620000,6.186,6.195,6.185,6.19,1558.2
+1702978680000,6.191,6.193,6.182,6.182,3782.4
+1702978740000,6.184,6.184,6.176,6.182,1745.3
+1702978800000,6.182,6.19,6.181,6.188,569.1
+1702978860000,6.188,6.194,6.185,6.193,3277.7
+1702978920000,6.194,6.208,6.194,6.208,2899.2
+1702978980000,6.207,6.212,6.2,6.2,2981.2
+1702979040000,6.2,6.206,6.199,6.199,2146.3
+1702979100000,6.199,6.208,6.199,6.208,1875.7
+1702979160000,6.206,6.212,6.202,6.208,2613.2
+1702979220000,6.21,6.216,6.21,6.216,399.3
+1702979280000,6.216,6.231,6.216,6.229,4284.3
+1702979340000,6.229,6.229,6.22,6.221,1668.7
+1702979400000,6.222,6.222,6.214,6.218,1301.9
+1702979460000,6.218,6.218,6.207,6.211,865.7
+1702979520000,6.213,6.22,6.213,6.22,600.6
+1702979580000,6.22,6.235,6.22,6.235,1117.2
+1702979640000,6.233,6.233,6.219,6.222,1980.0
+1702979700000,6.223,6.228,6.213,6.213,2630.8
+1702979760000,6.213,6.216,6.209,6.212,1485.8
+1702979820000,6.213,6.215,6.212,6.214,539.5
+1702979880000,6.215,6.221,6.214,6.221,1882.2
+1702979940000,6.222,6.225,6.216,6.217,1327.5
+1702980000000,6.22,6.221,6.208,6.209,2717.4
+1702980060000,6.208,6.213,6.201,6.204,2901.9
+1702980120000,6.203,6.203,6.186,6.187,5803.1
+1702980180000,6.188,6.2,6.186,6.2,1877.5
+1702980240000,6.2,6.206,6.197,6.201,1507.1
+1702980300000,6.2,6.21,6.2,6.21,2001.7
+1702980360000,6.211,6.216,6.204,6.204,3176.5
+1702980420000,6.203,6.21,6.203,6.21,306.5
+1702980480000,6.209,6.209,6.204,6.204,613.2
+1702980540000,6.203,6.21,6.202,6.204,2132.4
+1702980600000,6.203,6.209,6.196,6.209,2559.0
+1702980660000,6.21,6.214,6.21,6.213,1690.3
+1702980720000,6.213,6.222,6.212,6.222,1385.9
+1702980780000,6.221,6.221,6.216,6.218,347.5
+1702980840000,6.219,6.22,6.215,6.216,1530.8
+1702980900000,6.216,6.217,6.212,6.216,429.7
+1702980960000,6.212,6.215,6.202,6.209,1863.5
+1702981020000,6.208,6.209,6.204,6.204,215.4
+1702981080000,6.204,6.207,6.203,6.205,726.4
+1702981140000,6.204,6.204,6.194,6.195,1001.8
+1702981200000,6.195,6.201,6.191,6.198,901.7
+1702981260000,6.198,6.201,6.196,6.201,641.7
+1702981320000,6.201,6.204,6.2,6.204,950.4
+1702981380000,6.204,6.212,6.202,6.212,1063.6
+1702981440000,6.212,6.223,6.212,6.219,2110.6
+1702981500000,6.22,6.234,6.22,6.23,1944.5
+1702981560000,6.23,6.23,6.222,6.225,1214.9
+1702981620000,6.224,6.224,6.214,6.218,1140.1
+1702981680000,6.217,6.22,6.214,6.22,930.5
+1702981740000,6.22,6.229,6.22,6.226,2412.3
+1702981800000,6.226,6.226,6.219,6.219,790.1
+1702981860000,6.22,6.222,6.218,6.218,1214.7
+1702981920000,6.217,6.217,6.207,6.21,2548.7
+1702981980000,6.212,6.22,6.211,6.22,1016.1
+1702982040000,6.221,6.221,6.213,6.214,777.0
+1702982100000,6.214,6.231,6.214,6.231,3000.6
+1702982160000,6.23,6.23,6.225,6.225,627.5
+1702982220000,6.225,6.227,6.214,6.226,3896.8
+1702982280000,6.227,6.241,6.227,6.238,3840.4
+1702982340000,6.238,6.239,6.227,6.229,3190.7
+1702982400000,6.23,6.238,6.23,6.238,1574.5
+1702982460000,6.239,6.244,6.239,6.244,1131.9
+1702982520000,6.243,6.246,6.242,6.245,2275.5
+1702982580000,6.243,6.258,6.243,6.256,3490.7
+1702982640000,6.256,6.257,6.247,6.254,2390.5
+1702982700000,6.253,6.253,6.243,6.243,1009.0
+1702982760000,6.245,6.253,6.245,6.252,685.8
+1702982820000,6.251,6.251,6.246,6.249,946.7
+1702982880000,6.249,6.262,6.246,6.26,2807.3
+1702982940000,6.259,6.261,6.255,6.255,2089.7
+1702983000000,6.255,6.258,6.252,6.254,2784.2
+1702983060000,6.255,6.255,6.249,6.249,1965.1
+1702983120000,6.251,6.266,6.248,6.266,1879.1
+1702983180000,6.265,6.265,6.257,6.259,1505.4
+1702983240000,6.258,6.268,6.254,6.267,3833.3
+1702983300000,6.266,6.267,6.261,6.263,1562.7
+1702983360000,6.264,6.265,6.259,6.263,5189.0
+1702983420000,6.262,6.269,6.261,6.267,6341.1
+1702983480000,6.267,6.27,6.263,6.268,4327.1
+1702983540000,6.266,6.271,6.264,6.267,3212.7
+1702983600000,6.266,6.27,6.263,6.265,1350.9
+1702983660000,6.264,6.264,6.251,6.255,2758.7
+1702983720000,6.256,6.259,6.25,6.259,2336.9
+1702983780000,6.259,6.269,6.256,6.268,664.6
+1702983840000,6.267,6.268,6.265,6.268,1053.6
+1702983900000,6.268,6.273,6.258,6.258,1850.7
+1702983960000,6.259,6.26,6.244,6.245,2225.4
+1702984020000,6.246,6.252,6.246,6.248,2549.8
+1702984080000,6.249,6.261,6.249,6.261,1894.4
+1702984140000,6.26,6.263,6.251,6.251,2226.8
+1702984200000,6.252,6.258,6.251,6.251,1062.5
+1702984260000,6.251,6.251,6.246,6.246,1009.8
+1702984320000,6.247,6.249,6.241,6.242,2455.5
+1702984380000,6.241,6.243,6.237,6.24,1971.2
+1702984440000,6.241,6.241,6.233,6.239,3957.6
+1702984500000,6.239,6.243,6.238,6.242,781.3
+1702984560000,6.243,6.25,6.243,6.248,1022.5
+1702984620000,6.247,6.247,6.239,6.24,907.6
+1702984680000,6.239,6.24,6.228,6.23,1977.1
+1702984740000,6.23,6.238,6.228,6.236,3469.1
+1702984800000,6.237,6.238,6.221,6.238,8176.0
+1702984860000,6.237,6.237,6.222,6.227,2624.3
+1702984920000,6.226,6.229,6.219,6.229,1826.7
+1702984980000,6.229,6.238,6.229,6.238,1226.5
+1702985040000,6.238,6.238,6.23,6.231,759.6
+1702985100000,6.232,6.233,6.229,6.232,609.3
+1702985160000,6.231,6.234,6.228,6.23,1214.9
+1702985220000,6.229,6.231,6.22,6.229,1881.0
+1702985280000,6.229,6.237,6.229,6.235,2665.4
+1702985340000,6.235,6.239,6.228,6.238,1706.6
+1702985400000,6.238,6.26,6.238,6.254,4561.1
+1702985460000,6.253,6.253,6.247,6.251,1734.0
+1702985520000,6.25,6.25,6.244,6.244,1328.6
+1702985580000,6.243,6.255,6.24,6.255,2934.7
+1702985640000,6.256,6.26,6.256,6.259,1135.4
+1702985700000,6.259,6.267,6.259,6.267,1938.5
+1702985760000,6.268,6.273,6.266,6.272,4055.4
+1702985820000,6.27,6.281,6.27,6.28,7087.5
+1702985880000,6.279,6.286,6.272,6.273,3499.0
+1702985940000,6.273,6.274,6.267,6.267,1126.1
+1702986000000,6.267,6.273,6.267,6.273,1267.1
+1702986060000,6.273,6.274,6.267,6.267,442.9
+1702986120000,6.267,6.273,6.267,6.271,1583.5
+1702986180000,6.272,6.283,6.272,6.281,4595.3
+1702986240000,6.278,6.29,6.277,6.283,3035.6
+1702986300000,6.283,6.285,6.278,6.279,1165.3
+1702986360000,6.277,6.287,6.276,6.284,2171.6
+1702986420000,6.283,6.283,6.277,6.278,995.9
+1702986480000,6.276,6.277,6.271,6.271,1268.4
+1702986540000,6.27,6.275,6.269,6.274,2765.4
+1702986600000,6.273,6.279,6.272,6.275,1302.4
+1702986660000,6.276,6.277,6.273,6.274,1480.6
+1702986720000,6.272,6.288,6.272,6.285,2398.5
+1702986780000,6.286,6.287,6.276,6.282,2678.8
+1702986840000,6.281,6.282,6.273,6.274,2180.7
+1702986900000,6.274,6.274,6.257,6.261,4213.8
+1702986960000,6.26,6.267,6.256,6.264,2948.1
+1702987020000,6.264,6.264,6.259,6.261,1076.0
+1702987080000,6.261,6.263,6.257,6.257,603.4
+1702987140000,6.256,6.256,6.248,6.25,3604.6
+1702987200000,6.25,6.272,6.25,6.263,3842.7
+1702987260000,6.264,6.282,6.264,6.282,3399.5
+1702987320000,6.278,6.282,6.276,6.282,1704.6
+1702987380000,6.281,6.282,6.263,6.264,5072.2
+1702987440000,6.265,6.268,6.263,6.268,2424.2
+1702987500000,6.269,6.274,6.269,6.272,872.7
+1702987560000,6.271,6.271,6.261,6.271,5017.3
+1702987620000,6.272,6.272,6.263,6.265,730.3
+1702987680000,6.268,6.276,6.267,6.268,930.2
+1702987740000,6.267,6.278,6.266,6.278,4462.8
+1702987800000,6.278,6.282,6.276,6.281,950.0
+1702987860000,6.28,6.282,6.279,6.28,543.3
+1702987920000,6.282,6.286,6.282,6.285,1017.2
+1702987980000,6.286,6.289,6.281,6.287,2492.5
+1702988040000,6.288,6.294,6.288,6.292,703.8
+1702988100000,6.291,6.291,6.282,6.287,2489.5
+1702988160000,6.285,6.292,6.285,6.292,1572.6
+1702988220000,6.292,6.298,6.289,6.289,2299.9
+1702988280000,6.29,6.29,6.271,6.273,4387.5
+1702988340000,6.273,6.273,6.258,6.259,2833.5
+1702988400000,6.26,6.269,6.26,6.262,1955.7
+1702988460000,6.261,6.263,6.257,6.26,849.6
+1702988520000,6.26,6.274,6.258,6.269,1986.4
+1702988580000,6.27,6.274,6.268,6.268,842.1
+1702988640000,6.269,6.274,6.269,6.273,586.5
+1702988700000,6.272,6.272,6.268,6.269,482.8
+1702988760000,6.269,6.271,6.253,6.256,2155.8
+1702988820000,6.256,6.257,6.251,6.253,939.2
+1702988880000,6.252,6.257,6.25,6.257,3728.3
+1702988940000,6.256,6.268,6.256,6.26,1299.8
+1702989000000,6.261,6.266,6.261,6.266,642.5
+1702989060000,6.264,6.266,6.251,6.254,2984.3
+1702989120000,6.254,6.258,6.246,6.247,1775.8
+1702989180000,6.247,6.247,6.23,6.239,4163.3
+1702989240000,6.24,6.24,6.22,6.232,1959.3
+1702989300000,6.233,6.248,6.233,6.236,2542.4
+1702989360000,6.236,6.236,6.22,6.223,2736.2
+1702989420000,6.225,6.234,6.224,6.234,2064.1
+1702989480000,6.235,6.237,6.214,6.219,2244.7
+1702989540000,6.222,6.232,6.222,6.228,3590.1
+1702989600000,6.23,6.238,6.229,6.238,448.2
+1702989660000,6.238,6.238,6.23,6.231,5846.0
+1702989720000,6.23,6.23,6.222,6.225,1904.5
+1702989780000,6.225,6.225,6.21,6.214,3028.2
+1702989840000,6.214,6.219,6.21,6.219,3040.6
+1702989900000,6.219,6.23,6.217,6.219,2942.8
+1702989960000,6.22,6.227,6.22,6.221,1595.2
+1702990020000,6.22,6.22,6.211,6.215,2717.2
+1702990080000,6.216,6.218,6.209,6.209,2002.2
+1702990140000,6.209,6.21,6.19,6.201,6963.4
+1702990200000,6.2,6.204,6.193,6.195,2196.2
+1702990260000,6.197,6.197,6.177,6.177,11421.8
+1702990320000,6.177,6.183,6.17,6.178,7746.0
+1702990380000,6.179,6.188,6.179,6.182,2621.6
+1702990440000,6.183,6.188,6.177,6.188,4400.8
+1702990500000,6.188,6.191,6.183,6.19,1191.6
+1702990560000,6.189,6.201,6.189,6.201,4460.3
+1702990620000,6.202,6.208,6.192,6.195,6606.3
+1702990680000,6.196,6.2,6.19,6.192,1717.9
+1702990740000,6.194,6.204,6.194,6.199,3944.0
+1702990800000,6.197,6.204,6.195,6.204,1785.2
+1702990860000,6.204,6.214,6.2,6.212,3719.8
+1702990920000,6.21,6.219,6.21,6.212,3571.4
+1702990980000,6.212,6.225,6.211,6.224,2806.2
+1702991040000,6.224,6.233,6.224,6.233,3118.2
+1702991100000,6.233,6.24,6.232,6.238,2612.4
+1702991160000,6.238,6.24,6.227,6.228,5216.6
+1702991220000,6.23,6.23,6.216,6.218,1103.9
+1702991280000,6.219,6.226,6.214,6.226,3020.8
+1702991340000,6.225,6.225,6.22,6.22,601.5
+1702991400000,6.22,6.228,6.22,6.22,972.9
+1702991460000,6.222,6.222,6.214,6.218,597.5
+1702991520000,6.218,6.219,6.204,6.209,2709.1
+1702991580000,6.207,6.211,6.206,6.211,285.7
+1702991640000,6.211,6.211,6.199,6.203,7553.6
+1702991700000,6.204,6.206,6.197,6.202,2472.8
+1702991760000,6.202,6.207,6.201,6.207,2317.9
+1702991820000,6.207,6.22,6.203,6.22,2493.5
+1702991880000,6.219,6.219,6.207,6.209,1272.5
+1702991940000,6.207,6.207,6.201,6.204,893.5
+1702992000000,6.204,6.207,6.199,6.199,1523.2
+1702992060000,6.198,6.202,6.195,6.198,2033.5
+1702992120000,6.198,6.2,6.196,6.197,255.4
+1702992180000,6.197,6.199,6.191,6.193,1344.4
+1702992240000,6.192,6.192,6.186,6.186,1992.3
+1702992300000,6.186,6.195,6.186,6.192,1240.8
+1702992360000,6.191,6.192,6.184,6.192,991.7
+1702992420000,6.193,6.204,6.193,6.2,2535.1
+1702992480000,6.201,6.206,6.2,6.204,500.4
+1702992540000,6.203,6.209,6.203,6.209,528.3
+1702992600000,6.208,6.212,6.203,6.206,2012.6
+1702992660000,6.206,6.221,6.206,6.221,999.6
+1702992720000,6.222,6.226,6.222,6.223,1228.0
+1702992780000,6.222,6.222,6.215,6.217,893.4
+1702992840000,6.216,6.22,6.214,6.218,644.1
+1702992900000,6.219,6.228,6.219,6.228,1238.8
+1702992960000,6.228,6.234,6.228,6.234,558.2
+1702993020000,6.232,6.238,6.232,6.232,1467.8
+1702993080000,6.233,6.239,6.224,6.231,2833.5
+1702993140000,6.231,6.236,6.23,6.234,2282.1
+1702993200000,6.234,6.238,6.232,6.237,607.7
+1702993260000,6.238,6.239,6.235,6.235,305.7
+1702993320000,6.235,6.237,6.233,6.233,565.5
+1702993380000,6.234,6.239,6.234,6.238,2328.8
+1702993440000,6.237,6.237,6.227,6.231,1711.3
+1702993500000,6.232,6.24,6.23,6.23,1582.3
+1702993560000,6.23,6.23,6.212,6.213,969.8
+1702993620000,6.213,6.214,6.201,6.204,7231.6
+1702993680000,6.205,6.208,6.198,6.201,2532.0
+1702993740000,6.201,6.213,6.201,6.212,1950.4
+1702993800000,6.213,6.218,6.204,6.213,1465.9
+1702993860000,6.214,6.216,6.212,6.212,4403.4
+1702993920000,6.212,6.214,6.205,6.208,4202.6
+1702993980000,6.208,6.214,6.208,6.209,2224.5
+1702994040000,6.209,6.214,6.203,6.204,3552.0
+1702994100000,6.204,6.204,6.194,6.203,2401.1
+1702994160000,6.203,6.203,6.194,6.194,585.6
+1702994220000,6.194,6.195,6.191,6.194,1357.0
+1702994280000,6.192,6.193,6.189,6.192,1703.4
+1702994340000,6.192,6.192,6.187,6.187,710.0
+1702994400000,6.186,6.193,6.18,6.189,2813.4
+1702994460000,6.187,6.193,6.18,6.184,1484.1
+1702994520000,6.184,6.194,6.184,6.194,771.6
+1702994580000,6.193,6.193,6.188,6.191,1610.2
+1702994640000,6.192,6.197,6.177,6.177,9343.9
+1702994700000,6.177,6.178,6.15,6.154,20042.9
+1702994760000,6.154,6.16,6.139,6.142,19151.0
+1702994820000,6.142,6.143,6.116,6.126,16994.6
+1702994880000,6.125,6.133,6.105,6.12,15167.7
+1702994940000,6.121,6.138,6.12,6.138,5188.1
+1702995000000,6.138,6.147,6.131,6.145,6082.8
+1702995060000,6.145,6.145,6.121,6.124,3746.0
+1702995120000,6.124,6.124,6.105,6.112,6106.8
+1702995180000,6.112,6.113,6.088,6.098,16879.1
+1702995240000,6.098,6.122,6.086,6.115,14664.0
+1702995300000,6.115,6.134,6.103,6.13,10574.8
+1702995360000,6.133,6.139,6.123,6.126,7133.2
+1702995420000,6.126,6.131,6.105,6.131,14262.9
+1702995480000,6.128,6.133,6.122,6.133,3445.6
+1702995540000,6.133,6.139,6.124,6.124,4756.7
+1702995600000,6.123,6.132,6.117,6.126,4829.9
+1702995660000,6.129,6.134,6.129,6.134,1769.6
+1702995720000,6.135,6.184,6.135,6.174,42424.1
+1702995780000,6.175,6.175,6.156,6.157,5582.1
+1702995840000,6.156,6.156,6.146,6.146,2759.6
+1702995900000,6.146,6.16,6.146,6.158,1197.2
+1702995960000,6.157,6.165,6.151,6.162,3011.1
+1702996020000,6.163,6.172,6.163,6.172,4212.6
+1702996080000,6.173,6.188,6.173,6.184,4263.0
+1702996140000,6.186,6.189,6.181,6.185,1630.7
+1702996200000,6.185,6.193,6.181,6.182,2094.9
+1702996260000,6.181,6.183,6.173,6.182,3552.5
+1702996320000,6.182,6.189,6.177,6.189,2710.1
+1702996380000,6.188,6.189,6.18,6.181,1738.2
+1702996440000,6.183,6.193,6.181,6.189,792.4
+1702996500000,6.189,6.189,6.175,6.177,669.2
+1702996560000,6.177,6.193,6.177,6.189,1229.4
+1702996620000,6.19,6.202,6.19,6.202,1969.2
+1702996680000,6.203,6.203,6.191,6.198,3359.7
+1702996740000,6.197,6.198,6.189,6.19,1738.5
+1702996800000,6.189,6.194,6.186,6.186,760.4
+1702996860000,6.186,6.186,6.173,6.181,2550.9
+1702996920000,6.183,6.187,6.179,6.186,2991.1
+1702996980000,6.186,6.186,6.176,6.185,7826.9
+1702997040000,6.184,6.184,6.178,6.179,1788.7
+1702997100000,6.18,6.187,6.174,6.174,2771.9
+1702997160000,6.173,6.176,6.162,6.162,4065.2
+1702997220000,6.161,6.161,6.142,6.143,3601.9
+1702997280000,6.143,6.145,6.13,6.132,1974.9
+1702997340000,6.132,6.135,6.121,6.127,5686.4
+1702997400000,6.128,6.128,6.108,6.117,13422.9
+1702997460000,6.117,6.119,6.101,6.111,11311.9
+1702997520000,6.111,6.121,6.105,6.116,3170.5
+1702997580000,6.117,6.138,6.117,6.126,8637.9
+1702997640000,6.127,6.136,6.125,6.131,5467.7
+1702997700000,6.131,6.136,6.115,6.126,7683.6
+1702997760000,6.128,6.137,6.128,6.135,2302.0
+1702997820000,6.135,6.143,6.128,6.136,2969.0
+1702997880000,6.136,6.136,6.125,6.129,1265.7
+1702997940000,6.129,6.129,6.116,6.118,1495.8
+1702998000000,6.118,6.13,6.111,6.111,2530.0
+1702998060000,6.111,6.116,6.102,6.103,3005.3
+1702998120000,6.102,6.104,6.094,6.099,2063.7
+1702998180000,6.099,6.137,6.099,6.137,6934.6
+1702998240000,6.138,6.147,6.138,6.143,4014.4
+1702998300000,6.142,6.154,6.136,6.152,6695.9
+1702998360000,6.155,6.168,6.15,6.156,8548.2
+1702998420000,6.156,6.157,6.149,6.152,2281.1
+1702998480000,6.154,6.165,6.154,6.163,2238.4
+1702998540000,6.16,6.164,6.158,6.161,1654.7
+1702998600000,6.16,6.166,6.158,6.164,2180.9
+1702998660000,6.164,6.186,6.164,6.185,2138.9
+1702998720000,6.185,6.208,6.183,6.204,7996.5
+1702998780000,6.203,6.212,6.201,6.206,4077.4
+1702998840000,6.206,6.212,6.199,6.204,6922.0
+1702998900000,6.203,6.203,6.182,6.185,3892.1
+1702998960000,6.185,6.191,6.173,6.191,4591.9
+1702999020000,6.192,6.203,6.188,6.195,3143.9
+1702999080000,6.195,6.195,6.182,6.187,3089.2
+1702999140000,6.186,6.199,6.185,6.199,1473.1
+1702999200000,6.199,6.21,6.19,6.206,3701.9
+1702999260000,6.206,6.206,6.195,6.197,1739.9
+1702999320000,6.195,6.199,6.19,6.194,3767.2
+1702999380000,6.193,6.197,6.188,6.188,1076.1
+1702999440000,6.188,6.188,6.182,6.186,2289.6
+1702999500000,6.185,6.192,6.184,6.192,1226.2
+1702999560000,6.191,6.192,6.185,6.192,1576.6
+1702999620000,6.193,6.203,6.192,6.202,2456.8
+1702999680000,6.202,6.214,6.202,6.208,2428.9
+1702999740000,6.207,6.217,6.203,6.216,2825.4
+1702999800000,6.215,6.219,6.208,6.208,3435.8
+1702999860000,6.208,6.22,6.208,6.217,3480.7
+1702999920000,6.216,6.219,6.214,6.217,909.7
+1702999980000,6.217,6.238,6.211,6.234,13555.7
+1703000040000,6.235,6.237,6.228,6.23,1900.0
+1703000100000,6.231,6.235,6.222,6.231,4220.2
+1703000160000,6.229,6.237,6.229,6.237,1766.1
+1703000220000,6.238,6.256,6.232,6.251,17038.2
+1703000280000,6.25,6.277,6.25,6.275,5129.2
+1703000340000,6.275,6.294,6.274,6.28,23485.4
+1703000400000,6.28,6.284,6.263,6.263,5932.5
+1703000460000,6.263,6.263,6.243,6.246,9523.7
+1703000520000,6.246,6.263,6.246,6.259,2376.8
+1703000580000,6.259,6.261,6.238,6.24,4427.9
+1703000640000,6.24,6.264,6.24,6.264,3874.1
+1703000700000,6.265,6.267,6.247,6.249,3356.1
+1703000760000,6.247,6.251,6.234,6.235,4928.2
+1703000820000,6.235,6.242,6.23,6.236,6996.4
+1703000880000,6.237,6.241,6.235,6.237,690.5
+1703000940000,6.236,6.236,6.221,6.228,2994.5
+1703001000000,6.228,6.228,6.21,6.219,6657.1
+1703001060000,6.219,6.225,6.207,6.208,5560.8
+1703001120000,6.208,6.226,6.208,6.22,5942.2
+1703001180000,6.221,6.227,6.212,6.213,2210.0
+1703001240000,6.213,6.223,6.21,6.215,2960.3
+1703001300000,6.215,6.22,6.207,6.208,1803.5
+1703001360000,6.208,6.208,6.2,6.204,1467.5
+1703001420000,6.205,6.207,6.198,6.201,2845.8
+1703001480000,6.202,6.22,6.202,6.213,3502.3
+1703001540000,6.212,6.217,6.207,6.214,1704.7
+1703001600000,6.217,6.228,6.211,6.227,2968.2
+1703001660000,6.227,6.23,6.206,6.21,9653.8
+1703001720000,6.211,6.229,6.209,6.227,1500.9
+1703001780000,6.229,6.239,6.224,6.233,4191.1
+1703001840000,6.233,6.257,6.233,6.254,5535.1
+1703001900000,6.254,6.256,6.243,6.243,3187.0
+1703001960000,6.242,6.244,6.237,6.241,4136.8
+1703002020000,6.241,6.26,6.241,6.255,3124.2
+1703002080000,6.255,6.268,6.254,6.268,2832.6
+1703002140000,6.269,6.277,6.269,6.275,4126.5
+1703002200000,6.274,6.29,6.274,6.285,11065.1
+1703002260000,6.283,6.327,6.282,6.312,32470.7
+1703002320000,6.313,6.319,6.305,6.317,9115.3
+1703002380000,6.318,6.318,6.291,6.291,8254.4
+1703002440000,6.291,6.318,6.286,6.312,11723.7
+1703002500000,6.31,6.31,6.29,6.308,3759.0
+1703002560000,6.307,6.31,6.298,6.307,7352.5
+1703002620000,6.306,6.306,6.29,6.291,6072.0
+1703002680000,6.292,6.292,6.286,6.286,2873.4
+1703002740000,6.285,6.294,6.272,6.279,8502.0
+1703002800000,6.279,6.279,6.27,6.27,1703.3
+1703002860000,6.269,6.274,6.26,6.268,5587.1
+1703002920000,6.268,6.272,6.264,6.268,1995.9
+1703002980000,6.268,6.281,6.264,6.264,2208.4
+1703003040000,6.265,6.268,6.264,6.268,2252.3
+1703003100000,6.269,6.277,6.267,6.269,3857.0
+1703003160000,6.269,6.269,6.259,6.262,1928.0
+1703003220000,6.26,6.262,6.243,6.246,9381.4
+1703003280000,6.248,6.248,6.232,6.236,3142.2
+1703003340000,6.236,6.251,6.235,6.25,2532.5
+1703003400000,6.249,6.259,6.24,6.256,3059.6
+1703003460000,6.258,6.258,6.24,6.243,2277.7
+1703003520000,6.243,6.247,6.24,6.242,1619.3
+1703003580000,6.242,6.257,6.241,6.241,1975.0
+1703003640000,6.24,6.245,6.237,6.238,2998.3
+1703003700000,6.238,6.247,6.238,6.244,738.9
+1703003760000,6.243,6.243,6.238,6.242,1734.4
+1703003820000,6.242,6.248,6.24,6.246,612.2
+1703003880000,6.245,6.25,6.244,6.248,630.8
+1703003940000,6.248,6.251,6.242,6.25,755.1
+1703004000000,6.25,6.252,6.245,6.245,1198.1
+1703004060000,6.244,6.249,6.24,6.249,1520.7
+1703004120000,6.246,6.247,6.24,6.245,1357.4
+1703004180000,6.245,6.254,6.244,6.248,4003.5
+1703004240000,6.245,6.246,6.24,6.24,1030.3
+1703004300000,6.24,6.245,6.238,6.245,1233.3
+1703004360000,6.243,6.243,6.213,6.224,12273.5
+1703004420000,6.223,6.226,6.216,6.221,5090.4
+1703004480000,6.22,6.225,6.212,6.216,1935.2
+1703004540000,6.216,6.223,6.214,6.223,1812.5
+1703004600000,6.224,6.239,6.224,6.239,2052.5
+1703004660000,6.24,6.256,6.24,6.255,2584.8
+1703004720000,6.253,6.255,6.236,6.244,4103.9
+1703004780000,6.245,6.254,6.245,6.254,1200.3
+1703004840000,6.253,6.259,6.247,6.255,3260.1
+1703004900000,6.257,6.258,6.237,6.239,2003.5
+1703004960000,6.237,6.238,6.229,6.232,2768.9
+1703005020000,6.231,6.235,6.216,6.222,11360.9
+1703005080000,6.22,6.227,6.218,6.226,1666.6
+1703005140000,6.226,6.237,6.226,6.237,1784.0
+1703005200000,6.239,6.253,6.238,6.252,1348.5
+1703005260000,6.25,6.252,6.237,6.237,1359.6
+1703005320000,6.236,6.241,6.221,6.224,834.7
+1703005380000,6.226,6.24,6.225,6.239,1702.1
+1703005440000,6.238,6.238,6.222,6.225,1119.8
+1703005500000,6.226,6.227,6.207,6.209,6723.1
+1703005560000,6.208,6.221,6.206,6.21,3658.7
+1703005620000,6.21,6.212,6.186,6.191,10382.6
+1703005680000,6.192,6.209,6.186,6.19,4602.6
+1703005740000,6.19,6.206,6.183,6.206,4449.0
+1703005800000,6.205,6.21,6.191,6.195,2399.6
+1703005860000,6.194,6.209,6.188,6.191,4912.5
+1703005920000,6.191,6.196,6.18,6.196,4688.2
+1703005980000,6.197,6.198,6.183,6.193,11194.8
+1703006040000,6.192,6.193,6.177,6.179,2638.7
+1703006100000,6.182,6.182,6.154,6.158,6621.6
+1703006160000,6.157,6.178,6.141,6.177,10175.3
+1703006220000,6.177,6.188,6.17,6.18,3813.6
+1703006280000,6.179,6.187,6.168,6.168,3044.9
+1703006340000,6.168,6.181,6.166,6.178,2187.3
+1703006400000,6.177,6.183,6.159,6.159,3020.7
+1703006460000,6.158,6.18,6.157,6.18,5093.4
+1703006520000,6.18,6.184,6.175,6.179,2179.6
+1703006580000,6.178,6.178,6.165,6.167,4492.6
+1703006640000,6.166,6.173,6.147,6.147,2914.2
+1703006700000,6.147,6.159,6.133,6.133,5805.0
+1703006760000,6.136,6.139,6.107,6.111,18209.0
+1703006820000,6.109,6.121,6.101,6.119,14166.6
+1703006880000,6.121,6.142,6.121,6.136,7710.0
+1703006940000,6.137,6.152,6.136,6.139,7639.1
+1703007000000,6.139,6.149,6.119,6.131,6574.4
+1703007060000,6.131,6.14,6.119,6.132,9240.7
+1703007120000,6.132,6.143,6.106,6.106,10972.5
+1703007180000,6.106,6.122,6.104,6.116,5410.5
+1703007240000,6.115,6.139,6.114,6.139,7658.9
+1703007300000,6.14,6.147,6.127,6.146,4275.5
+1703007360000,6.145,6.155,6.142,6.153,5933.1
+1703007420000,6.153,6.177,6.153,6.172,4855.4
+1703007480000,6.171,6.172,6.163,6.167,3390.4
+1703007540000,6.166,6.18,6.163,6.178,11051.9
+1703007600000,6.178,6.178,6.153,6.156,2551.7
+1703007660000,6.155,6.164,6.15,6.157,3631.3
+1703007720000,6.156,6.167,6.152,6.165,1454.9
+1703007780000,6.164,6.175,6.163,6.171,3805.4
+1703007840000,6.172,6.187,6.172,6.187,3827.6
+1703007900000,6.186,6.192,6.175,6.188,3964.3
+1703007960000,6.188,6.194,6.184,6.193,3076.2
+1703008020000,6.194,6.209,6.193,6.206,4670.0
+1703008080000,6.205,6.214,6.205,6.206,3877.2
+1703008140000,6.206,6.206,6.198,6.198,4153.4
+1703008200000,6.198,6.198,6.187,6.187,1208.2
+1703008260000,6.186,6.186,6.157,6.158,6061.2
+1703008320000,6.159,6.161,6.155,6.155,1028.6
+1703008380000,6.155,6.161,6.153,6.159,4305.5
+1703008440000,6.157,6.161,6.151,6.158,2976.1
+1703008500000,6.158,6.16,6.15,6.156,1696.4
+1703008560000,6.157,6.157,6.128,6.132,5328.8
+1703008620000,6.131,6.145,6.125,6.131,3511.6
+1703008680000,6.131,6.141,6.125,6.141,4828.8
+1703008740000,6.141,6.142,6.134,6.134,1095.2
+1703008800000,6.135,6.156,6.134,6.134,5340.1
+1703008860000,6.134,6.136,6.104,6.136,12550.6
+1703008920000,6.136,6.137,6.118,6.134,4811.5
+1703008980000,6.134,6.147,6.133,6.136,2572.5
+1703009040000,6.136,6.143,6.136,6.138,3423.8
+1703009100000,6.138,6.145,6.13,6.13,4345.5
+1703009160000,6.129,6.133,6.122,6.122,2551.2
+1703009220000,6.123,6.14,6.123,6.138,3158.2
+1703009280000,6.138,6.141,6.127,6.132,1485.9
+1703009340000,6.13,6.138,6.122,6.122,5143.2
+1703009400000,6.122,6.129,6.115,6.128,3008.2
+1703009460000,6.128,6.131,6.119,6.125,4330.4
+1703009520000,6.125,6.125,6.112,6.116,1574.7
+1703009580000,6.116,6.131,6.114,6.131,2068.2
+1703009640000,6.131,6.146,6.126,6.146,2930.3
+1703009700000,6.142,6.147,6.132,6.147,5449.2
+1703009760000,6.144,6.144,6.138,6.143,1662.9
+1703009820000,6.144,6.157,6.141,6.155,1424.4
+1703009880000,6.156,6.162,6.15,6.161,2425.1
+1703009940000,6.162,6.173,6.162,6.171,3328.1
+1703010000000,6.171,6.183,6.169,6.177,4207.9
+1703010060000,6.177,6.185,6.177,6.18,2783.1
+1703010120000,6.18,6.188,6.18,6.184,927.2
+1703010180000,6.184,6.19,6.18,6.188,2308.6
+1703010240000,6.187,6.193,6.187,6.19,1599.2
+1703010300000,6.19,6.2,6.19,6.195,8520.6
+1703010360000,6.195,6.198,6.187,6.187,1689.4
+1703010420000,6.187,6.187,6.175,6.181,3070.9
+1703010480000,6.18,6.186,6.177,6.186,939.5
+1703010540000,6.183,6.192,6.181,6.19,1615.6
+1703010600000,6.192,6.2,6.19,6.2,9050.2
+1703010660000,6.2,6.208,6.2,6.202,6449.3
+1703010720000,6.202,6.205,6.18,6.18,2485.7
+1703010780000,6.179,6.181,6.175,6.177,2553.1
+1703010840000,6.176,6.177,6.173,6.173,888.0
+1703010900000,6.173,6.175,6.164,6.164,3225.8
+1703010960000,6.164,6.178,6.164,6.178,3319.5
+1703011020000,6.179,6.179,6.171,6.173,1365.2
+1703011080000,6.174,6.184,6.174,6.179,1743.4
+1703011140000,6.18,6.183,6.18,6.183,949.8
+1703011200000,6.183,6.189,6.18,6.181,2204.6
+1703011260000,6.181,6.187,6.177,6.185,2161.7
+1703011320000,6.184,6.191,6.181,6.19,1322.1
+1703011380000,6.19,6.191,6.186,6.186,1707.5
+1703011440000,6.187,6.192,6.186,6.192,928.7
+1703011500000,6.192,6.198,6.186,6.197,1636.3
+1703011560000,6.197,6.204,6.197,6.202,1459.7
+1703011620000,6.203,6.206,6.202,6.203,1097.5
+1703011680000,6.203,6.213,6.199,6.212,2913.0
+1703011740000,6.211,6.213,6.209,6.211,1135.1
+1703011800000,6.21,6.212,6.198,6.199,4489.7
+1703011860000,6.198,6.202,6.193,6.196,2241.3
+1703011920000,6.195,6.206,6.195,6.205,1394.7
+1703011980000,6.204,6.205,6.202,6.204,563.4
+1703012040000,6.203,6.204,6.195,6.198,1701.8
+1703012100000,6.196,6.199,6.185,6.192,2901.9
+1703012160000,6.19,6.192,6.184,6.188,2248.8
+1703012220000,6.185,6.191,6.183,6.191,1414.2
+1703012280000,6.192,6.203,6.192,6.201,1316.9
+1703012340000,6.201,6.205,6.199,6.203,1977.5
+1703012400000,6.204,6.205,6.192,6.196,3570.4
+1703012460000,6.196,6.201,6.188,6.192,1525.0
+1703012520000,6.192,6.212,6.192,6.209,4222.3
+1703012580000,6.209,6.226,6.207,6.224,2991.9
+1703012640000,6.224,6.249,6.223,6.241,8679.0
+1703012700000,6.24,6.245,6.216,6.216,15504.8
+1703012760000,6.218,6.24,6.218,6.236,7329.9
+1703012820000,6.236,6.246,6.235,6.242,6697.8
+1703012880000,6.243,6.265,6.241,6.265,6182.0
+1703012940000,6.266,6.285,6.26,6.261,18487.3
+1703013000000,6.261,6.278,6.256,6.271,8442.4
+1703013060000,6.271,6.277,6.264,6.273,3882.1
+1703013120000,6.273,6.273,6.264,6.267,2159.5
+1703013180000,6.266,6.266,6.254,6.254,1905.5
+1703013240000,6.253,6.256,6.249,6.256,2892.0
+1703013300000,6.256,6.268,6.253,6.263,2128.4
+1703013360000,6.265,6.265,6.253,6.254,1606.6
+1703013420000,6.255,6.266,6.251,6.265,1812.8
+1703013480000,6.264,6.272,6.256,6.259,7716.7
+1703013540000,6.261,6.268,6.261,6.264,1014.5
+1703013600000,6.265,6.266,6.253,6.254,719.4
+1703013660000,6.254,6.255,6.238,6.238,7797.7
+1703013720000,6.238,6.247,6.238,6.247,2423.7
+1703013780000,6.247,6.247,6.234,6.24,2237.9
+1703013840000,6.241,6.245,6.231,6.24,2274.9
+1703013900000,6.24,6.241,6.234,6.235,2083.4
+1703013960000,6.236,6.248,6.235,6.248,1410.5
+1703014020000,6.248,6.248,6.243,6.248,561.0
+1703014080000,6.248,6.255,6.248,6.252,1892.8
+1703014140000,6.25,6.253,6.248,6.251,906.7
+1703014200000,6.251,6.251,6.222,6.234,8454.4
+1703014260000,6.233,6.235,6.23,6.233,1565.0
+1703014320000,6.233,6.246,6.233,6.244,6095.8
+1703014380000,6.244,6.259,6.244,6.258,2170.6
+1703014440000,6.259,6.264,6.256,6.264,1668.2
+1703014500000,6.264,6.264,6.243,6.243,3797.6
+1703014560000,6.243,6.248,6.242,6.247,1055.7
+1703014620000,6.248,6.26,6.241,6.246,4797.2
+1703014680000,6.245,6.251,6.243,6.248,777.7
+1703014740000,6.249,6.255,6.246,6.251,788.8
+1703014800000,6.25,6.256,6.248,6.254,1951.3
+1703014860000,6.253,6.254,6.249,6.25,1296.8
+1703014920000,6.249,6.26,6.247,6.259,2619.5
+1703014980000,6.26,6.26,6.247,6.248,4055.0
+1703015040000,6.248,6.248,6.229,6.236,2822.4
+1703015100000,6.234,6.234,6.213,6.221,6649.7
+1703015160000,6.221,6.238,6.221,6.23,3578.6
+1703015220000,6.23,6.231,6.224,6.224,1996.9
+1703015280000,6.223,6.223,6.215,6.221,2249.4
+1703015340000,6.222,6.227,6.221,6.224,1323.7
+1703015400000,6.226,6.231,6.225,6.226,550.2
+1703015460000,6.226,6.238,6.226,6.238,2177.6
+1703015520000,6.238,6.247,6.233,6.247,2336.8
+1703015580000,6.248,6.256,6.245,6.254,1913.7
+1703015640000,6.255,6.255,6.247,6.252,1865.0
+1703015700000,6.25,6.258,6.25,6.256,408.4
+1703015760000,6.256,6.261,6.253,6.257,1780.5
+1703015820000,6.258,6.264,6.252,6.255,1730.1
+1703015880000,6.255,6.269,6.255,6.267,2297.1
+1703015940000,6.269,6.28,6.269,6.274,5200.0
+1703016000000,6.275,6.28,6.27,6.271,2964.5
+1703016060000,6.272,6.28,6.267,6.278,1975.5
+1703016120000,6.277,6.285,6.27,6.285,1573.8
+1703016180000,6.284,6.293,6.28,6.292,2570.3
+1703016240000,6.293,6.3,6.293,6.298,2046.8
+1703016300000,6.299,6.299,6.277,6.277,4206.8
+1703016360000,6.278,6.293,6.278,6.287,2108.8
+1703016420000,6.287,6.294,6.286,6.288,817.3
+1703016480000,6.289,6.299,6.287,6.298,1238.8
+1703016540000,6.298,6.3,6.293,6.293,999.5
+1703016600000,6.293,6.298,6.29,6.292,1320.3
+1703016660000,6.294,6.312,6.294,6.311,3955.6
+1703016720000,6.312,6.314,6.308,6.311,1420.2
+1703016780000,6.312,6.315,6.308,6.311,1286.0
+1703016840000,6.311,6.324,6.311,6.323,7010.6
+1703016900000,6.322,6.326,6.32,6.325,1112.8
+1703016960000,6.326,6.329,6.318,6.321,3325.4
+1703017020000,6.319,6.329,6.315,6.316,6785.2
+1703017080000,6.314,6.316,6.299,6.299,5020.9
+1703017140000,6.3,6.305,6.294,6.304,2855.4
+1703017200000,6.304,6.304,6.29,6.291,2763.4
+1703017260000,6.292,6.304,6.291,6.299,3830.2
+1703017320000,6.299,6.318,6.299,6.313,12185.5
+1703017380000,6.312,6.321,6.312,6.316,2665.3
+1703017440000,6.315,6.315,6.306,6.311,2660.1
+1703017500000,6.312,6.315,6.298,6.303,1751.4
+1703017560000,6.304,6.306,6.294,6.297,871.2
+1703017620000,6.298,6.302,6.297,6.299,1688.0
+1703017680000,6.3,6.303,6.287,6.289,2999.7
+1703017740000,6.287,6.29,6.281,6.289,6627.8
+1703017800000,6.289,6.296,6.287,6.296,2215.4
+1703017860000,6.296,6.297,6.273,6.274,1368.5
+1703017920000,6.273,6.273,6.256,6.26,8293.1
+1703017980000,6.262,6.27,6.258,6.27,3550.8
+1703018040000,6.269,6.273,6.267,6.269,2738.6
+1703018100000,6.27,6.27,6.254,6.262,3309.1
+1703018160000,6.262,6.27,6.261,6.268,2035.0
+1703018220000,6.27,6.28,6.27,6.279,3268.7
+1703018280000,6.281,6.281,6.276,6.277,3838.7
+1703018340000,6.277,6.277,6.262,6.267,1763.6
+1703018400000,6.266,6.266,6.244,6.254,6079.9
+1703018460000,6.254,6.263,6.251,6.262,1919.6
+1703018520000,6.262,6.274,6.261,6.274,1607.3
+1703018580000,6.275,6.287,6.275,6.286,2643.0
+1703018640000,6.286,6.287,6.277,6.28,3865.6
+1703018700000,6.28,6.28,6.266,6.266,856.7
+1703018760000,6.267,6.273,6.257,6.273,4390.4
+1703018820000,6.273,6.278,6.27,6.278,1967.2
+1703018880000,6.277,6.287,6.275,6.287,2967.9
+1703018940000,6.288,6.308,6.288,6.298,5135.9
+1703019000000,6.299,6.306,6.293,6.293,1975.6
+1703019060000,6.293,6.297,6.288,6.293,1893.1
+1703019120000,6.294,6.297,6.275,6.278,6721.4
+1703019180000,6.279,6.279,6.265,6.265,1823.9
+1703019240000,6.264,6.267,6.259,6.267,1673.9
+1703019300000,6.267,6.28,6.265,6.277,1725.9
+1703019360000,6.277,6.284,6.274,6.28,1882.9
+1703019420000,6.281,6.286,6.281,6.285,448.6
+1703019480000,6.285,6.285,6.279,6.279,442.3
+1703019540000,6.278,6.278,6.259,6.261,3111.7
+1703019600000,6.261,6.265,6.256,6.265,1561.0
+1703019660000,6.264,6.28,6.264,6.28,3029.5
+1703019720000,6.281,6.284,6.278,6.278,1112.6
+1703019780000,6.278,6.289,6.267,6.289,2735.9
+1703019840000,6.29,6.292,6.28,6.286,1855.8
+1703019900000,6.285,6.289,6.284,6.287,1223.2
+1703019960000,6.287,6.304,6.286,6.3,2415.3
+1703020020000,6.3,6.305,6.29,6.292,9223.9
+1703020080000,6.293,6.295,6.287,6.287,1552.4
+1703020140000,6.288,6.293,6.284,6.286,1338.5
+1703020200000,6.287,6.29,6.283,6.285,1030.9
+1703020260000,6.286,6.288,6.277,6.278,1632.7
+1703020320000,6.278,6.278,6.272,6.275,1606.6
+1703020380000,6.274,6.28,6.267,6.276,4022.3
+1703020440000,6.276,6.281,6.27,6.272,2909.6
+1703020500000,6.272,6.287,6.27,6.287,3581.5
+1703020560000,6.287,6.287,6.269,6.27,1388.4
+1703020620000,6.27,6.286,6.27,6.275,3647.0
+1703020680000,6.276,6.29,6.276,6.29,1977.0
+1703020740000,6.29,6.301,6.29,6.295,4028.0
+1703020800000,6.295,6.3,6.293,6.298,1921.7
+1703020860000,6.297,6.297,6.291,6.296,1600.1
+1703020920000,6.295,6.301,6.292,6.299,970.2
+1703020980000,6.3,6.309,6.3,6.305,1868.2
+1703021040000,6.304,6.305,6.298,6.301,1175.4
+1703021100000,6.301,6.301,6.291,6.293,3090.6
+1703021160000,6.294,6.3,6.286,6.286,5813.4
+1703021220000,6.285,6.29,6.283,6.283,1798.3
+1703021280000,6.284,6.286,6.274,6.274,455.9
+1703021340000,6.274,6.28,6.271,6.276,1439.8
+1703021400000,6.276,6.277,6.271,6.275,973.3
+1703021460000,6.274,6.28,6.27,6.271,2390.3
+1703021520000,6.276,6.279,6.273,6.278,3304.7
+1703021580000,6.275,6.278,6.272,6.278,439.9
+1703021640000,6.278,6.29,6.278,6.29,768.8
+1703021700000,6.291,6.292,6.278,6.278,729.2
+1703021760000,6.279,6.281,6.274,6.28,1777.2
+1703021820000,6.281,6.281,6.274,6.276,463.8
+1703021880000,6.276,6.284,6.276,6.284,1431.0
+1703021940000,6.283,6.284,6.278,6.28,630.5
+1703022000000,6.279,6.279,6.27,6.271,2227.5
+1703022060000,6.272,6.286,6.272,6.286,1158.1
+1703022120000,6.287,6.298,6.286,6.296,559.1
+1703022180000,6.296,6.302,6.292,6.299,1196.0
+1703022240000,6.298,6.298,6.283,6.283,1648.8
+1703022300000,6.284,6.291,6.283,6.291,2234.5
+1703022360000,6.29,6.292,6.287,6.292,261.7
+1703022420000,6.292,6.292,6.284,6.286,757.5
+1703022480000,6.287,6.294,6.284,6.294,1271.7
+1703022540000,6.293,6.293,6.287,6.287,968.1
+1703022600000,6.287,6.287,6.272,6.272,1280.4
+1703022660000,6.273,6.276,6.27,6.276,2504.1
+1703022720000,6.277,6.279,6.277,6.278,1242.5
+1703022780000,6.275,6.275,6.268,6.273,6166.5
+1703022840000,6.274,6.285,6.274,6.285,1548.3
+1703022900000,6.286,6.288,6.285,6.287,253.1
+1703022960000,6.288,6.291,6.287,6.29,714.7
+1703023020000,6.289,6.299,6.289,6.299,256.4
+1703023080000,6.298,6.302,6.29,6.29,1973.6
+1703023140000,6.29,6.293,6.288,6.292,1671.1
+1703023200000,6.293,6.294,6.273,6.273,4365.5
+1703023260000,6.279,6.283,6.276,6.277,1549.4
+1703023320000,6.277,6.28,6.272,6.278,1855.9
+1703023380000,6.276,6.276,6.269,6.271,1641.6
+1703023440000,6.271,6.276,6.271,6.276,355.6
+1703023500000,6.275,6.275,6.27,6.273,354.7
+1703023560000,6.272,6.272,6.258,6.264,3494.4
+1703023620000,6.263,6.278,6.263,6.273,2987.6
+1703023680000,6.274,6.274,6.264,6.266,4157.0
+1703023740000,6.269,6.272,6.269,6.27,505.6
+1703023800000,6.271,6.271,6.259,6.261,1083.3
+1703023860000,6.262,6.263,6.256,6.261,1601.6
+1703023920000,6.26,6.26,6.256,6.257,353.5
+1703023980000,6.257,6.259,6.255,6.258,955.7
+1703024040000,6.258,6.259,6.255,6.256,1027.2
+1703024100000,6.256,6.259,6.247,6.25,2405.3
+1703024160000,6.249,6.255,6.248,6.248,1482.0
+1703024220000,6.249,6.25,6.249,6.249,125.6
+1703024280000,6.249,6.249,6.234,6.244,9287.9
+1703024340000,6.243,6.248,6.242,6.247,1353.3
+1703024400000,6.248,6.25,6.241,6.246,3034.3
+1703024460000,6.247,6.257,6.247,6.257,3092.7
+1703024520000,6.256,6.256,6.246,6.246,517.9
+1703024580000,6.245,6.247,6.24,6.242,2066.3
+1703024640000,6.243,6.244,6.238,6.239,680.9
+1703024700000,6.24,6.251,6.24,6.251,805.5
+1703024760000,6.253,6.255,6.253,6.255,487.8
+1703024820000,6.255,6.26,6.254,6.259,1545.7
+1703024880000,6.262,6.272,6.262,6.264,3354.2
+1703024940000,6.263,6.263,6.258,6.258,472.7
+1703025000000,6.257,6.257,6.25,6.256,1949.6
+1703025060000,6.258,6.275,6.258,6.275,874.3
+1703025120000,6.275,6.279,6.269,6.269,1769.7
+1703025180000,6.269,6.269,6.258,6.258,552.2
+1703025240000,6.258,6.261,6.256,6.261,572.7
+1703025300000,6.261,6.261,6.256,6.256,871.8
+1703025360000,6.256,6.259,6.254,6.254,1638.2
+1703025420000,6.254,6.255,6.247,6.25,696.7
+1703025480000,6.251,6.253,6.243,6.243,468.1
+1703025540000,6.243,6.244,6.24,6.244,1000.1
+1703025600000,6.244,6.251,6.243,6.243,1853.0
+1703025660000,6.242,6.242,6.236,6.236,1172.7
+1703025720000,6.237,6.24,6.237,6.24,705.5
+1703025780000,6.241,6.241,6.239,6.239,248.9
+1703025840000,6.239,6.24,6.236,6.237,929.7
+1703025900000,6.236,6.236,6.234,6.235,1472.3
+1703025960000,6.237,6.238,6.237,6.238,167.4
+1703026020000,6.239,6.248,6.239,6.248,579.5
+1703026080000,6.248,6.251,6.248,6.25,720.8
+1703026140000,6.25,6.251,6.248,6.248,378.3
+1703026200000,6.248,6.251,6.248,6.251,895.1
+1703026260000,6.252,6.252,6.248,6.252,904.0
+1703026320000,6.253,6.259,6.253,6.259,2023.6
+1703026380000,6.26,6.27,6.259,6.27,2151.5
+1703026440000,6.271,6.281,6.266,6.272,4696.3
+1703026500000,6.27,6.28,6.268,6.27,1434.5
+1703026560000,6.271,6.271,6.267,6.267,1081.2
+1703026620000,6.268,6.268,6.265,6.265,128.2
+1703026680000,6.266,6.278,6.266,6.277,1066.2
+1703026740000,6.277,6.277,6.27,6.275,1606.9
+1703026800000,6.276,6.282,6.269,6.28,1491.8
+1703026860000,6.281,6.281,6.265,6.268,1638.5
+1703026920000,6.266,6.275,6.266,6.27,1925.8
+1703026980000,6.271,6.288,6.271,6.286,2659.2
+1703027040000,6.286,6.292,6.282,6.285,2084.1
+1703027100000,6.285,6.289,6.279,6.28,4271.9
+1703027160000,6.281,6.286,6.28,6.283,319.9
+1703027220000,6.284,6.284,6.282,6.284,2130.2
+1703027280000,6.284,6.284,6.271,6.271,6295.3
+1703027340000,6.271,6.273,6.263,6.264,3028.7
+1703027400000,6.265,6.27,6.265,6.268,1433.7
+1703027460000,6.269,6.271,6.258,6.259,1465.4
+1703027520000,6.259,6.26,6.255,6.255,1192.6
+1703027580000,6.255,6.255,6.241,6.243,2085.5
+1703027640000,6.244,6.245,6.238,6.238,918.4
+1703027700000,6.239,6.245,6.225,6.229,8378.6
+1703027760000,6.229,6.232,6.223,6.228,1828.6
+1703027820000,6.228,6.241,6.227,6.241,1688.4
+1703027880000,6.242,6.243,6.236,6.24,1980.2
+1703027940000,6.24,6.242,6.236,6.238,826.7
+1703028000000,6.237,6.238,6.23,6.237,701.5
+1703028060000,6.238,6.245,6.238,6.244,1733.8
+1703028120000,6.244,6.245,6.234,6.237,1182.2
+1703028180000,6.237,6.244,6.236,6.244,559.6
+1703028240000,6.245,6.251,6.244,6.251,1638.2
+1703028300000,6.252,6.256,6.245,6.248,2160.1
+1703028360000,6.246,6.246,6.233,6.236,3582.8
+1703028420000,6.236,6.238,6.231,6.235,1119.5
+1703028480000,6.237,6.239,6.233,6.236,743.9
+1703028540000,6.237,6.245,6.237,6.245,832.5
+1703028600000,6.244,6.252,6.239,6.252,2884.8
+1703028660000,6.252,6.257,6.25,6.251,840.4
+1703028720000,6.251,6.253,6.249,6.252,409.0
+1703028780000,6.251,6.261,6.251,6.257,1559.0
+1703028840000,6.257,6.257,6.249,6.249,999.8
+1703028900000,6.249,6.254,6.243,6.247,5488.8
+1703028960000,6.247,6.249,6.247,6.248,704.6
+1703029020000,6.248,6.25,6.246,6.25,1648.6
+1703029080000,6.25,6.262,6.247,6.259,6850.3
+1703029140000,6.258,6.258,6.255,6.255,1186.9
+1703029200000,6.256,6.258,6.252,6.252,1223.7
+1703029260000,6.252,6.252,6.245,6.247,1466.3
+1703029320000,6.247,6.248,6.235,6.243,7648.2
+1703029380000,6.241,6.242,6.231,6.231,1823.1
+1703029440000,6.231,6.236,6.229,6.231,2868.5
+1703029500000,6.233,6.247,6.227,6.247,2016.9
+1703029560000,6.247,6.249,6.244,6.249,1222.0
+1703029620000,6.249,6.255,6.249,6.255,769.3
+1703029680000,6.254,6.255,6.246,6.255,1584.0
+1703029740000,6.255,6.255,6.247,6.247,468.5
+1703029800000,6.247,6.248,6.241,6.243,700.8
+1703029860000,6.244,6.258,6.244,6.255,1655.6
+1703029920000,6.255,6.255,6.25,6.252,631.3
+1703029980000,6.252,6.262,6.252,6.26,1011.4
+1703030040000,6.26,6.261,6.255,6.255,1104.1
+1703030100000,6.255,6.257,6.251,6.252,673.6
+1703030160000,6.253,6.256,6.249,6.256,619.0
+1703030220000,6.258,6.26,6.252,6.257,1614.7
+1703030280000,6.256,6.256,6.247,6.247,784.2
+1703030340000,6.247,6.253,6.244,6.25,937.5
+1703030400000,6.249,6.252,6.241,6.243,1771.7
+1703030460000,6.245,6.25,6.231,6.248,3152.5
+1703030520000,6.248,6.255,6.247,6.254,2506.5
+1703030580000,6.253,6.265,6.252,6.258,1852.4
+1703030640000,6.259,6.26,6.243,6.243,1680.7
+1703030700000,6.242,6.247,6.236,6.238,2219.8
+1703030760000,6.239,6.267,6.238,6.262,7771.8
+1703030820000,6.263,6.27,6.263,6.268,1978.9
+1703030880000,6.267,6.271,6.261,6.264,2358.4
+1703030940000,6.263,6.266,6.259,6.262,3585.0
+1703031000000,6.262,6.268,6.259,6.265,1552.1
+1703031060000,6.265,6.266,6.261,6.262,2672.0
+1703031120000,6.264,6.268,6.259,6.259,1252.1
+1703031180000,6.26,6.268,6.26,6.266,3588.5
+1703031240000,6.267,6.27,6.26,6.261,2499.7
+1703031300000,6.262,6.27,6.259,6.269,772.7
+1703031360000,6.267,6.27,6.258,6.269,1932.8
+1703031420000,6.269,6.276,6.267,6.276,1008.3
+1703031480000,6.275,6.278,6.266,6.267,3093.8
+1703031540000,6.266,6.284,6.266,6.273,3678.9
+1703031600000,6.274,6.278,6.262,6.262,2093.5
+1703031660000,6.263,6.271,6.263,6.269,1842.5
+1703031720000,6.27,6.273,6.265,6.273,3761.6
+1703031780000,6.271,6.273,6.269,6.271,2193.5
+1703031840000,6.271,6.285,6.269,6.281,2925.9
+1703031900000,6.282,6.288,6.276,6.286,2149.1
+1703031960000,6.287,6.291,6.282,6.284,3079.0
+1703032020000,6.284,6.284,6.275,6.284,1764.8
+1703032080000,6.284,6.287,6.276,6.28,1650.7
+1703032140000,6.279,6.283,6.278,6.283,1065.8
+1703032200000,6.282,6.284,6.276,6.284,2508.8
+1703032260000,6.283,6.304,6.283,6.302,8729.0
+1703032320000,6.304,6.32,6.3,6.319,5053.3
+1703032380000,6.319,6.328,6.318,6.321,6092.6
+1703032440000,6.321,6.322,6.313,6.313,2693.2
+1703032500000,6.313,6.314,6.302,6.305,3614.3
+1703032560000,6.304,6.308,6.299,6.308,881.2
+1703032620000,6.307,6.318,6.307,6.317,2189.3
+1703032680000,6.317,6.326,6.317,6.326,2671.4
+1703032740000,6.323,6.324,6.316,6.322,1426.2
+1703032800000,6.323,6.33,6.323,6.325,3475.0
+1703032860000,6.324,6.326,6.315,6.319,3095.7
+1703032920000,6.317,6.33,6.317,6.329,6684.2
+1703032980000,6.328,6.337,6.324,6.326,6334.4
+1703033040000,6.325,6.325,6.319,6.319,4776.6
+1703033100000,6.32,6.325,6.317,6.322,3282.5
+1703033160000,6.321,6.329,6.318,6.327,2090.0
+1703033220000,6.326,6.334,6.321,6.325,3100.6
+1703033280000,6.324,6.326,6.318,6.321,2288.8
+1703033340000,6.321,6.326,6.321,6.324,750.1
+1703033400000,6.324,6.326,6.314,6.315,1713.0
+1703033460000,6.315,6.329,6.315,6.329,2222.2
+1703033520000,6.33,6.333,6.327,6.329,2728.1
+1703033580000,6.328,6.334,6.328,6.331,2138.1
+1703033640000,6.331,6.333,6.328,6.331,1438.0
+1703033700000,6.331,6.335,6.328,6.329,1430.6
+1703033760000,6.329,6.334,6.327,6.327,1982.5
+1703033820000,6.327,6.335,6.324,6.331,3575.1
+1703033880000,6.332,6.336,6.33,6.334,2717.6
+1703033940000,6.335,6.355,6.333,6.353,10022.1
+1703034000000,6.353,6.361,6.351,6.358,2241.6
+1703034060000,6.359,6.372,6.359,6.365,7580.9
+1703034120000,6.365,6.375,6.354,6.357,4912.0
+1703034180000,6.357,6.373,6.357,6.372,1910.6
+1703034240000,6.372,6.372,6.355,6.355,2421.8
+1703034300000,6.356,6.359,6.352,6.358,4615.5
+1703034360000,6.355,6.36,6.352,6.354,4357.9
+1703034420000,6.354,6.36,6.354,6.355,1442.2
+1703034480000,6.355,6.358,6.348,6.348,4006.5
+1703034540000,6.349,6.359,6.347,6.357,2131.4
+1703034600000,6.357,6.361,6.352,6.354,1559.0
+1703034660000,6.356,6.356,6.348,6.348,232.0
+1703034720000,6.348,6.353,6.347,6.353,932.2
+1703034780000,6.351,6.352,6.348,6.351,426.6
+1703034840000,6.349,6.351,6.346,6.349,1428.7
+1703034900000,6.349,6.351,6.341,6.345,3385.0
+1703034960000,6.346,6.35,6.344,6.346,2702.0
+1703035020000,6.345,6.346,6.328,6.331,2669.7
+1703035080000,6.33,6.33,6.324,6.325,2247.5
+1703035140000,6.325,6.337,6.319,6.337,5588.1
+1703035200000,6.337,6.337,6.321,6.322,5347.5
+1703035260000,6.322,6.331,6.322,6.331,1573.4
+1703035320000,6.331,6.336,6.328,6.335,1248.6
+1703035380000,6.336,6.338,6.327,6.334,2841.5
+1703035440000,6.335,6.337,6.321,6.321,3033.1
+1703035500000,6.322,6.331,6.322,6.329,849.4
+1703035560000,6.329,6.334,6.329,6.332,1937.9
+1703035620000,6.331,6.331,6.32,6.322,3235.9
+1703035680000,6.322,6.322,6.314,6.317,1252.3
+1703035740000,6.317,6.319,6.312,6.318,1748.6
+1703035800000,6.317,6.328,6.315,6.328,838.9
+1703035860000,6.328,6.33,6.325,6.33,622.5
+1703035920000,6.329,6.336,6.317,6.32,2555.7
+1703035980000,6.319,6.319,6.307,6.307,895.6
+1703036040000,6.308,6.308,6.3,6.306,2085.5
+1703036100000,6.306,6.321,6.303,6.321,3380.6
+1703036160000,6.322,6.324,6.314,6.324,1417.1
+1703036220000,6.324,6.325,6.319,6.321,1801.4
+1703036280000,6.322,6.322,6.304,6.308,1458.5
+1703036340000,6.306,6.306,6.303,6.303,531.0
+1703036400000,6.302,6.304,6.29,6.29,3223.3
+1703036460000,6.29,6.306,6.29,6.3,1914.5
+1703036520000,6.301,6.318,6.301,6.315,13328.8
+1703036580000,6.315,6.317,6.312,6.313,1262.9
+1703036640000,6.313,6.313,6.309,6.311,406.3
+1703036700000,6.311,6.313,6.301,6.303,964.1
+1703036760000,6.304,6.306,6.298,6.299,422.4
+1703036820000,6.299,6.301,6.287,6.287,1242.8
+1703036880000,6.287,6.288,6.272,6.275,1891.2
+1703036940000,6.275,6.275,6.261,6.265,3431.0
+1703037000000,6.264,6.265,6.246,6.246,3357.9
+1703037060000,6.246,6.247,6.23,6.237,9948.9
+1703037120000,6.238,6.252,6.237,6.252,1738.1
+1703037180000,6.253,6.267,6.253,6.267,3714.7
+1703037240000,6.266,6.294,6.266,6.29,12823.1
+1703037300000,6.291,6.301,6.289,6.298,9575.4
+1703037360000,6.297,6.298,6.288,6.29,1771.8
+1703037420000,6.289,6.298,6.281,6.282,3932.0
+1703037480000,6.281,6.288,6.277,6.277,4215.2
+1703037540000,6.276,6.279,6.273,6.274,1216.3
+1703037600000,6.273,6.294,6.273,6.292,3028.5
+1703037660000,6.291,6.292,6.282,6.282,1285.6
+1703037720000,6.281,6.285,6.268,6.285,2122.0
+1703037780000,6.286,6.294,6.278,6.291,1296.1
+1703037840000,6.292,6.305,6.292,6.305,2079.1
+1703037900000,6.305,6.306,6.279,6.28,2869.3
+1703037960000,6.28,6.28,6.269,6.272,2154.0
+1703038020000,6.273,6.273,6.252,6.252,1697.4
+1703038080000,6.253,6.253,6.207,6.22,13597.8
+1703038140000,6.22,6.23,6.2,6.23,19513.0
+1703038200000,6.229,6.247,6.22,6.247,6834.5
+1703038260000,6.246,6.246,6.216,6.236,5077.3
+1703038320000,6.236,6.24,6.228,6.239,2210.2
+1703038380000,6.239,6.243,6.233,6.233,2336.4
+1703038440000,6.232,6.242,6.23,6.24,2904.4
+1703038500000,6.241,6.257,6.233,6.254,2645.5
+1703038560000,6.256,6.256,6.24,6.247,1733.7
+1703038620000,6.247,6.258,6.247,6.252,1787.6
+1703038680000,6.251,6.258,6.249,6.257,2035.4
+1703038740000,6.258,6.26,6.24,6.24,2534.8
+1703038800000,6.24,6.262,6.237,6.259,3253.8
+1703038860000,6.26,6.282,6.26,6.281,2094.7
+1703038920000,6.282,6.287,6.279,6.281,4066.5
+1703038980000,6.283,6.286,6.275,6.286,3908.1
+1703039040000,6.287,6.3,6.283,6.3,4006.3
+1703039100000,6.3,6.301,6.294,6.296,2597.1
+1703039160000,6.295,6.295,6.278,6.291,4254.6
+1703039220000,6.292,6.316,6.292,6.316,2703.8
+1703039280000,6.317,6.328,6.313,6.321,5442.0
+1703039340000,6.322,6.343,6.321,6.339,13297.4
+1703039400000,6.34,6.353,6.34,6.353,5842.8
+1703039460000,6.353,6.362,6.35,6.357,6789.6
+1703039520000,6.357,6.37,6.357,6.37,11874.9
+1703039580000,6.37,6.391,6.37,6.382,13373.4
+1703039640000,6.382,6.382,6.366,6.368,9578.0
+1703039700000,6.368,6.384,6.368,6.376,5259.2
+1703039760000,6.373,6.395,6.37,6.383,15355.6
+1703039820000,6.382,6.404,6.382,6.394,12917.2
+1703039880000,6.394,6.394,6.38,6.383,4894.0
+1703039940000,6.382,6.394,6.381,6.385,3591.4
+1703040000000,6.385,6.385,6.375,6.378,4228.3
+1703040060000,6.379,6.381,6.36,6.36,3506.3
+1703040120000,6.359,6.378,6.355,6.365,7648.6
+1703040180000,6.365,6.371,6.365,6.367,991.3
+1703040240000,6.367,6.367,6.346,6.351,4371.0
+1703040300000,6.35,6.361,6.35,6.36,3762.3
+1703040360000,6.359,6.362,6.351,6.358,3108.3
+1703040420000,6.358,6.361,6.353,6.355,1145.8
+1703040480000,6.353,6.353,6.336,6.343,4565.7
+1703040540000,6.342,6.343,6.33,6.338,5565.5
+1703040600000,6.338,6.344,6.327,6.327,1722.5
+1703040660000,6.326,6.333,6.313,6.313,5688.3
+1703040720000,6.315,6.322,6.306,6.306,3901.0
+1703040780000,6.305,6.318,6.3,6.313,4926.2
+1703040840000,6.312,6.326,6.312,6.324,1899.7
+1703040900000,6.324,6.329,6.324,6.327,1256.4
+1703040960000,6.326,6.332,6.32,6.33,2392.1
+1703041020000,6.331,6.331,6.31,6.312,1990.5
+1703041080000,6.312,6.319,6.308,6.315,2736.3
+1703041140000,6.314,6.314,6.31,6.312,850.0
+1703041200000,6.312,6.313,6.296,6.297,1855.9
+1703041260000,6.298,6.306,6.295,6.304,3389.0
+1703041320000,6.303,6.318,6.303,6.313,1356.2
+1703041380000,6.313,6.318,6.313,6.318,1235.9
+1703041440000,6.319,6.319,6.295,6.295,1926.6
+1703041500000,6.295,6.316,6.295,6.315,3808.5
+1703041560000,6.315,6.315,6.303,6.306,2579.9
+1703041620000,6.305,6.305,6.293,6.293,1688.1
+1703041680000,6.292,6.293,6.281,6.281,4760.9
+1703041740000,6.281,6.295,6.281,6.295,2021.1
+1703041800000,6.295,6.305,6.292,6.301,1672.8
+1703041860000,6.3,6.3,6.285,6.285,1591.5
+1703041920000,6.284,6.287,6.278,6.287,1322.1
+1703041980000,6.286,6.288,6.28,6.287,2093.4
+1703042040000,6.287,6.291,6.28,6.289,2671.1
+1703042100000,6.288,6.291,6.273,6.273,1951.0
+1703042160000,6.272,6.276,6.267,6.272,1659.4
+1703042220000,6.271,6.271,6.266,6.266,1270.6
+1703042280000,6.267,6.268,6.262,6.268,829.8
+1703042340000,6.266,6.267,6.261,6.262,3324.4
+1703042400000,6.263,6.271,6.262,6.27,973.5
+1703042460000,6.269,6.269,6.253,6.255,2819.6
+1703042520000,6.255,6.256,6.239,6.241,9264.5
+1703042580000,6.241,6.245,6.239,6.244,1067.7
+1703042640000,6.243,6.246,6.238,6.245,2696.4
+1703042700000,6.246,6.255,6.242,6.243,3160.4
+1703042760000,6.243,6.248,6.24,6.244,1747.0
+1703042820000,6.243,6.249,6.239,6.242,2230.9
+1703042880000,6.241,6.241,6.23,6.235,3851.4
+1703042940000,6.236,6.239,6.228,6.236,10199.4
+1703043000000,6.237,6.241,6.222,6.235,7289.6
+1703043060000,6.235,6.237,6.229,6.234,4886.1
+1703043120000,6.233,6.244,6.229,6.24,1268.1
+1703043180000,6.239,6.239,6.228,6.229,1281.4
+1703043240000,6.229,6.229,6.224,6.225,1757.4
+1703043300000,6.226,6.236,6.222,6.236,1937.2
+1703043360000,6.237,6.237,6.227,6.227,2942.1
+1703043420000,6.227,6.232,6.226,6.231,815.9
+1703043480000,6.231,6.231,6.225,6.226,1191.0
+1703043540000,6.225,6.227,6.216,6.221,3446.4
+1703043600000,6.221,6.224,6.214,6.22,2444.3
+1703043660000,6.221,6.224,6.216,6.22,1372.4
+1703043720000,6.22,6.22,6.211,6.215,2953.9
+1703043780000,6.214,6.221,6.214,6.221,1384.3
+1703043840000,6.221,6.227,6.219,6.219,2035.8
+1703043900000,6.219,6.239,6.219,6.238,1938.5
+1703043960000,6.237,6.238,6.221,6.225,2660.3
+1703044020000,6.225,6.227,6.221,6.224,451.7
+1703044080000,6.225,6.229,6.225,6.227,681.6
+1703044140000,6.227,6.231,6.224,6.228,1464.0
+1703044200000,6.228,6.228,6.223,6.224,879.4
+1703044260000,6.225,6.23,6.225,6.226,2326.1
+1703044320000,6.227,6.23,6.227,6.227,548.6
+1703044380000,6.228,6.242,6.228,6.242,2130.0
+1703044440000,6.242,6.244,6.234,6.234,2222.3
+1703044500000,6.234,6.236,6.227,6.227,996.4
+1703044560000,6.226,6.232,6.226,6.232,1261.3
+1703044620000,6.234,6.251,6.234,6.251,1025.4
+1703044680000,6.25,6.25,6.236,6.238,1560.9
+1703044740000,6.239,6.251,6.239,6.249,2053.9
+1703044800000,6.25,6.251,6.23,6.236,2668.3
+1703044860000,6.237,6.242,6.231,6.231,1379.7
+1703044920000,6.232,6.235,6.228,6.235,1289.4
+1703044980000,6.236,6.239,6.224,6.224,972.1
+1703045040000,6.224,6.233,6.22,6.221,3608.0
+1703045100000,6.221,6.236,6.221,6.233,3028.1
+1703045160000,6.231,6.235,6.223,6.223,4757.8
+1703045220000,6.222,6.229,6.22,6.225,8247.0
+1703045280000,6.224,6.228,6.216,6.217,3793.1
+1703045340000,6.216,6.216,6.198,6.207,10613.8
+1703045400000,6.208,6.215,6.204,6.21,3544.8
+1703045460000,6.212,6.217,6.204,6.207,1676.7
+1703045520000,6.208,6.221,6.208,6.215,1684.6
+1703045580000,6.215,6.219,6.213,6.214,817.2
+1703045640000,6.216,6.217,6.205,6.212,2484.4
+1703045700000,6.211,6.219,6.205,6.213,1080.0
+1703045760000,6.216,6.23,6.216,6.227,1212.0
+1703045820000,6.227,6.248,6.226,6.248,10789.5
+1703045880000,6.247,6.262,6.246,6.259,4293.2
+1703045940000,6.259,6.259,6.253,6.254,2810.4
+1703046000000,6.253,6.259,6.251,6.252,3205.8
+1703046060000,6.252,6.252,6.248,6.251,1547.3
+1703046120000,6.252,6.273,6.252,6.27,11624.4
+1703046180000,6.27,6.271,6.265,6.271,1757.3
+1703046240000,6.271,6.271,6.258,6.258,4941.9
+1703046300000,6.257,6.264,6.255,6.258,3583.5
+1703046360000,6.258,6.267,6.254,6.266,1492.8
+1703046420000,6.267,6.27,6.264,6.267,1128.2
+1703046480000,6.266,6.273,6.265,6.27,1070.7
+1703046540000,6.27,6.276,6.268,6.269,4512.7
+1703046600000,6.269,6.273,6.261,6.267,2629.3
+1703046660000,6.267,6.273,6.264,6.271,1318.3
+1703046720000,6.27,6.275,6.269,6.272,1384.5
+1703046780000,6.272,6.277,6.27,6.275,1021.8
+1703046840000,6.275,6.276,6.27,6.271,2033.5
+1703046900000,6.271,6.273,6.263,6.263,2047.8
+1703046960000,6.264,6.268,6.263,6.263,1800.7
+1703047020000,6.264,6.272,6.259,6.271,2381.9
+1703047080000,6.271,6.281,6.267,6.281,2745.1
+1703047140000,6.281,6.291,6.281,6.289,2625.5
+1703047200000,6.289,6.292,6.284,6.29,4091.2
+1703047260000,6.29,6.293,6.283,6.291,4938.7
+1703047320000,6.291,6.296,6.291,6.292,4525.8
+1703047380000,6.291,6.299,6.288,6.289,3698.9
+1703047440000,6.289,6.302,6.289,6.301,5208.6
+1703047500000,6.301,6.307,6.288,6.296,3873.4
+1703047560000,6.297,6.298,6.291,6.297,833.8
+1703047620000,6.298,6.318,6.297,6.314,7430.0
+1703047680000,6.312,6.327,6.312,6.321,8915.0
+1703047740000,6.321,6.334,6.321,6.331,5945.5
+1703047800000,6.33,6.335,6.327,6.331,4667.8
+1703047860000,6.331,6.347,6.33,6.341,8204.0
+1703047920000,6.342,6.355,6.342,6.353,3622.2
+1703047980000,6.354,6.375,6.354,6.374,10545.9
+1703048040000,6.374,6.402,6.374,6.402,12064.4
+1703048100000,6.403,6.41,6.395,6.397,10600.5
+1703048160000,6.397,6.418,6.396,6.416,10019.1
+1703048220000,6.415,6.415,6.404,6.408,4771.5
+1703048280000,6.409,6.412,6.395,6.398,5924.9
+1703048340000,6.398,6.398,6.379,6.382,3573.3
+1703048400000,6.381,6.392,6.368,6.374,4221.1
+1703048460000,6.376,6.379,6.36,6.37,8581.5
+1703048520000,6.367,6.371,6.359,6.363,3336.5
+1703048580000,6.363,6.371,6.361,6.362,2274.2
+1703048640000,6.362,6.365,6.341,6.341,7743.8
+1703048700000,6.342,6.344,6.325,6.333,5436.0
+1703048760000,6.334,6.343,6.328,6.329,7539.5
+1703048820000,6.327,6.33,6.315,6.327,7402.4
+1703048880000,6.328,6.328,6.316,6.318,4483.6
+1703048940000,6.318,6.324,6.316,6.32,2718.7
+1703049000000,6.322,6.331,6.313,6.315,4811.0
+1703049060000,6.315,6.316,6.311,6.311,1807.0
+1703049120000,6.31,6.31,6.299,6.303,7568.5
+1703049180000,6.302,6.302,6.292,6.294,3322.3
+1703049240000,6.293,6.312,6.293,6.312,3009.5
+1703049300000,6.311,6.314,6.304,6.314,1296.9
+1703049360000,6.314,6.319,6.313,6.319,937.3
+1703049420000,6.32,6.32,6.305,6.317,2368.3
+1703049480000,6.317,6.321,6.312,6.312,1695.2
+1703049540000,6.311,6.318,6.309,6.312,1040.6
+1703049600000,6.312,6.316,6.311,6.313,886.7
+1703049660000,6.313,6.316,6.311,6.314,1121.1
+1703049720000,6.314,6.328,6.313,6.325,2381.3
+1703049780000,6.325,6.325,6.315,6.325,1715.7
+1703049840000,6.325,6.325,6.314,6.318,1279.7
+1703049900000,6.321,6.324,6.317,6.317,1057.3
+1703049960000,6.315,6.318,6.31,6.31,918.8
+1703050020000,6.31,6.311,6.302,6.304,1048.7
+1703050080000,6.305,6.313,6.305,6.309,1271.8
+1703050140000,6.308,6.309,6.303,6.309,964.4
+1703050200000,6.31,6.317,6.308,6.317,1738.4
+1703050260000,6.317,6.323,6.314,6.314,1323.3
+1703050320000,6.316,6.322,6.312,6.312,922.6
+1703050380000,6.312,6.312,6.297,6.299,1620.0
+1703050440000,6.298,6.298,6.29,6.291,1466.2
+1703050500000,6.293,6.296,6.291,6.296,1836.6
+1703050560000,6.296,6.305,6.296,6.303,571.7
+1703050620000,6.303,6.303,6.292,6.292,1371.3
+1703050680000,6.291,6.296,6.287,6.296,2446.0
+1703050740000,6.296,6.307,6.296,6.302,1261.2
+1703050800000,6.301,6.301,6.281,6.282,2594.6
+1703050860000,6.282,6.296,6.282,6.295,5818.7
+1703050920000,6.296,6.3,6.295,6.295,1045.3
+1703050980000,6.296,6.297,6.286,6.286,1580.2
+1703051040000,6.286,6.293,6.281,6.283,2235.5
+1703051100000,6.284,6.302,6.284,6.299,1075.0
+1703051160000,6.299,6.316,6.299,6.315,10809.3
+1703051220000,6.315,6.319,6.311,6.316,2183.5
+1703051280000,6.316,6.327,6.315,6.323,1388.1
+1703051340000,6.322,6.322,6.313,6.313,1511.7
+1703051400000,6.314,6.321,6.303,6.305,3561.4
+1703051460000,6.305,6.31,6.299,6.306,2693.3
+1703051520000,6.303,6.305,6.299,6.305,727.1
+1703051580000,6.305,6.31,6.305,6.306,1059.0
+1703051640000,6.306,6.31,6.304,6.31,1606.0
+1703051700000,6.307,6.307,6.298,6.298,1918.0
+1703051760000,6.299,6.304,6.299,6.304,676.1
+1703051820000,6.304,6.305,6.299,6.299,768.3
+1703051880000,6.297,6.299,6.295,6.297,1031.5
+1703051940000,6.297,6.297,6.295,6.295,131.7
+1703052000000,6.296,6.297,6.289,6.289,2053.8
+1703052060000,6.289,6.289,6.282,6.285,1179.0
+1703052120000,6.286,6.286,6.275,6.275,2752.4
+1703052180000,6.274,6.274,6.271,6.271,1676.2
+1703052240000,6.271,6.273,6.262,6.268,5962.7
+1703052300000,6.266,6.277,6.26,6.277,3891.8
+1703052360000,6.275,6.276,6.267,6.27,1462.2
+1703052420000,6.274,6.279,6.273,6.278,1263.0
+1703052480000,6.277,6.277,6.262,6.269,3294.7
+1703052540000,6.268,6.274,6.264,6.274,1338.3
+1703052600000,6.274,6.275,6.272,6.272,419.2
+1703052660000,6.274,6.278,6.267,6.267,1085.7
+1703052720000,6.267,6.275,6.259,6.275,1369.2
+1703052780000,6.274,6.275,6.268,6.269,755.2
+1703052840000,6.268,6.27,6.265,6.266,858.3
+1703052900000,6.265,6.287,6.263,6.286,12617.0
+1703052960000,6.286,6.293,6.283,6.288,4559.5
+1703053020000,6.287,6.288,6.281,6.288,1891.8
+1703053080000,6.288,6.288,6.282,6.283,1716.1
+1703053140000,6.283,6.283,6.273,6.275,2287.0
+1703053200000,6.275,6.3,6.273,6.29,3595.2
+1703053260000,6.291,6.305,6.291,6.304,3537.3
+1703053320000,6.303,6.309,6.297,6.303,2927.5
+1703053380000,6.303,6.315,6.301,6.315,5787.2
+1703053440000,6.315,6.324,6.315,6.323,4970.9
+1703053500000,6.321,6.336,6.319,6.327,10448.3
+1703053560000,6.324,6.329,6.318,6.326,2017.5
+1703053620000,6.327,6.33,6.312,6.315,3867.7
+1703053680000,6.316,6.319,6.308,6.31,1456.3
+1703053740000,6.309,6.313,6.307,6.313,677.0
+1703053800000,6.314,6.315,6.309,6.31,960.3
+1703053860000,6.311,6.313,6.305,6.305,1984.6
+1703053920000,6.305,6.305,6.294,6.294,1847.9
+1703053980000,6.294,6.298,6.291,6.294,2423.3
+1703054040000,6.295,6.295,6.288,6.294,1917.8
+1703054100000,6.295,6.303,6.293,6.294,2718.6
+1703054160000,6.294,6.304,6.294,6.297,769.7
+1703054220000,6.295,6.303,6.294,6.303,1471.8
+1703054280000,6.303,6.306,6.302,6.306,717.5
+1703054340000,6.304,6.304,6.301,6.304,1542.6
+1703054400000,6.303,6.304,6.29,6.29,1856.6
+1703054460000,6.291,6.292,6.284,6.285,768.0
+1703054520000,6.284,6.289,6.282,6.283,952.6
+1703054580000,6.283,6.284,6.278,6.282,2017.4
+1703054640000,6.281,6.284,6.281,6.282,1003.2
+1703054700000,6.281,6.281,6.272,6.272,1922.8
+1703054760000,6.272,6.273,6.267,6.269,622.7
+1703054820000,6.269,6.28,6.269,6.28,1805.1
+1703054880000,6.281,6.285,6.274,6.281,1251.5
+1703054940000,6.278,6.278,6.274,6.274,1018.8
+1703055000000,6.274,6.275,6.269,6.27,1775.0
+1703055060000,6.269,6.276,6.268,6.276,751.6
+1703055120000,6.277,6.281,6.277,6.28,717.2
+1703055180000,6.28,6.288,6.279,6.286,2053.7
+1703055240000,6.285,6.287,6.281,6.281,854.5
+1703055300000,6.282,6.284,6.28,6.281,822.7
+1703055360000,6.279,6.279,6.263,6.265,1668.9
+1703055420000,6.265,6.266,6.263,6.263,1162.0
+1703055480000,6.263,6.263,6.26,6.26,129.2
+1703055540000,6.261,6.268,6.261,6.268,1175.1
+1703055600000,6.269,6.276,6.253,6.256,4074.6
+1703055660000,6.258,6.265,6.251,6.265,2021.9
+1703055720000,6.264,6.264,6.259,6.261,478.3
+1703055780000,6.261,6.27,6.259,6.269,1883.0
+1703055840000,6.269,6.275,6.267,6.274,983.6
+1703055900000,6.273,6.281,6.273,6.277,1889.5
+1703055960000,6.277,6.278,6.262,6.262,3517.6
+1703056020000,6.264,6.269,6.261,6.269,651.5
+1703056080000,6.269,6.273,6.268,6.273,562.0
+1703056140000,6.273,6.274,6.267,6.272,815.7
+1703056200000,6.271,6.276,6.269,6.273,626.6
+1703056260000,6.273,6.286,6.273,6.284,1697.8
+1703056320000,6.283,6.287,6.273,6.284,4259.7
+1703056380000,6.282,6.282,6.274,6.276,3112.3
+1703056440000,6.276,6.279,6.273,6.278,793.2
+1703056500000,6.277,6.278,6.267,6.27,2581.3
+1703056560000,6.27,6.271,6.264,6.271,2120.5
+1703056620000,6.271,6.281,6.271,6.28,484.3
+1703056680000,6.28,6.286,6.274,6.279,3564.1
+1703056740000,6.278,6.279,6.27,6.271,589.9
+1703056800000,6.271,6.277,6.269,6.271,1124.7
+1703056860000,6.269,6.278,6.267,6.277,1137.1
+1703056920000,6.278,6.278,6.271,6.273,768.9
+1703056980000,6.273,6.277,6.267,6.269,700.2
+1703057040000,6.267,6.267,6.255,6.262,5408.6
+1703057100000,6.261,6.261,6.255,6.255,5362.5
+1703057160000,6.255,6.262,6.251,6.255,3457.6
+1703057220000,6.256,6.261,6.254,6.258,1436.0
+1703057280000,6.257,6.264,6.253,6.256,2487.3
+1703057340000,6.255,6.255,6.248,6.255,4410.5
+1703057400000,6.254,6.255,6.248,6.248,4839.0
+1703057460000,6.247,6.247,6.225,6.229,21741.2
+1703057520000,6.23,6.238,6.229,6.238,2441.8
+1703057580000,6.237,6.238,6.231,6.234,3033.5
+1703057640000,6.235,6.236,6.221,6.228,7711.7
+1703057700000,6.229,6.235,6.22,6.222,2197.1
+1703057760000,6.223,6.227,6.221,6.222,1446.2
+1703057820000,6.223,6.228,6.221,6.225,2413.3
+1703057880000,6.227,6.233,6.227,6.233,1021.0
+1703057940000,6.234,6.244,6.233,6.239,1669.7
+1703058000000,6.239,6.242,6.237,6.237,942.6
+1703058060000,6.237,6.239,6.234,6.239,1697.0
+1703058120000,6.239,6.239,6.224,6.234,9858.9
+1703058180000,6.233,6.239,6.232,6.235,1434.2
+1703058240000,6.236,6.254,6.236,6.254,2902.3
+1703058300000,6.255,6.268,6.253,6.268,3754.0
+1703058360000,6.269,6.278,6.267,6.274,3907.8
+1703058420000,6.273,6.279,6.27,6.274,7909.1
+1703058480000,6.273,6.274,6.27,6.274,1019.5
+1703058540000,6.272,6.282,6.271,6.279,2256.4
+1703058600000,6.281,6.281,6.268,6.268,1302.8
+1703058660000,6.268,6.274,6.268,6.274,781.0
+1703058720000,6.271,6.273,6.267,6.268,1215.3
+1703058780000,6.266,6.276,6.26,6.276,2684.2
+1703058840000,6.276,6.284,6.274,6.284,3827.0
+1703058900000,6.284,6.284,6.281,6.281,895.5
+1703058960000,6.281,6.283,6.278,6.28,1354.9
+1703059020000,6.281,6.286,6.276,6.285,986.7
+1703059080000,6.286,6.288,6.285,6.288,1064.8
+1703059140000,6.287,6.292,6.285,6.29,1787.0
+1703059200000,6.291,6.295,6.284,6.284,3774.1
+1703059260000,6.284,6.306,6.284,6.303,3687.2
+1703059320000,6.303,6.305,6.29,6.298,12592.7
+1703059380000,6.295,6.305,6.295,6.305,2765.5
+1703059440000,6.305,6.318,6.305,6.317,5639.0
+1703059500000,6.316,6.32,6.313,6.316,3521.3
+1703059560000,6.319,6.324,6.316,6.32,3415.4
+1703059620000,6.32,6.323,6.312,6.313,2760.9
+1703059680000,6.312,6.312,6.298,6.304,2030.0
+1703059740000,6.303,6.303,6.289,6.291,2004.2
+1703059800000,6.292,6.295,6.289,6.29,1269.8
+1703059860000,6.292,6.296,6.288,6.294,1682.6
+1703059920000,6.294,6.294,6.276,6.277,2555.6
+1703059980000,6.277,6.28,6.264,6.271,5774.9
+1703060040000,6.272,6.279,6.272,6.277,2171.0
+1703060100000,6.279,6.288,6.278,6.288,2290.3
+1703060160000,6.289,6.29,6.286,6.289,964.8
+1703060220000,6.287,6.288,6.281,6.284,1202.0
+1703060280000,6.284,6.289,6.272,6.272,2077.3
+1703060340000,6.271,6.275,6.27,6.271,1452.2
+1703060400000,6.27,6.272,6.266,6.272,1539.1
+1703060460000,6.272,6.275,6.268,6.271,3172.5
+1703060520000,6.272,6.277,6.267,6.276,1599.9
+1703060580000,6.276,6.277,6.273,6.274,1348.5
+1703060640000,6.273,6.273,6.267,6.267,1425.5
+1703060700000,6.268,6.275,6.266,6.269,2091.2
+1703060760000,6.267,6.269,6.263,6.263,1346.0
+1703060820000,6.263,6.263,6.251,6.256,2311.0
+1703060880000,6.255,6.261,6.255,6.259,1053.7
+1703060940000,6.258,6.262,6.255,6.256,4669.6
+1703061000000,6.256,6.26,6.256,6.26,319.3
+1703061060000,6.258,6.259,6.254,6.259,2469.8
+1703061120000,6.259,6.264,6.259,6.264,1218.1
+1703061180000,6.265,6.278,6.265,6.278,998.3
+1703061240000,6.277,6.279,6.269,6.269,2521.5
+1703061300000,6.269,6.269,6.255,6.257,2064.9
+1703061360000,6.257,6.268,6.257,6.265,1399.3
+1703061420000,6.265,6.268,6.259,6.261,1820.9
+1703061480000,6.262,6.263,6.259,6.261,551.0
+1703061540000,6.26,6.261,6.257,6.259,947.4
+1703061600000,6.26,6.273,6.26,6.269,901.9
+1703061660000,6.27,6.272,6.268,6.272,516.1
+1703061720000,6.272,6.277,6.271,6.276,1235.6
+1703061780000,6.276,6.279,6.276,6.276,569.8
+1703061840000,6.277,6.277,6.264,6.265,940.6
+1703061900000,6.266,6.271,6.262,6.263,691.5
+1703061960000,6.264,6.27,6.264,6.268,810.2
+1703062020000,6.268,6.269,6.265,6.267,858.6
+1703062080000,6.269,6.269,6.259,6.265,3208.3
+1703062140000,6.264,6.268,6.264,6.265,288.7
+1703062200000,6.264,6.264,6.257,6.26,1267.6
+1703062260000,6.261,6.272,6.26,6.27,2099.9
+1703062320000,6.27,6.28,6.27,6.273,1153.8
+1703062380000,6.274,6.275,6.27,6.273,1566.0
+1703062440000,6.272,6.273,6.271,6.272,531.1
+1703062500000,6.272,6.275,6.269,6.275,355.5
+1703062560000,6.276,6.281,6.275,6.277,1291.3
+1703062620000,6.277,6.278,6.274,6.274,240.0
+1703062680000,6.275,6.278,6.271,6.272,5258.1
+1703062740000,6.272,6.274,6.27,6.273,907.7
+1703062800000,6.275,6.281,6.275,6.281,1096.9
+1703062860000,6.281,6.281,6.273,6.274,3902.7
+1703062920000,6.274,6.276,6.273,6.275,734.8
+1703062980000,6.276,6.283,6.276,6.282,985.9
+1703063040000,6.282,6.284,6.277,6.278,1203.8
+1703063100000,6.278,6.283,6.278,6.279,1167.6
+1703063160000,6.28,6.288,6.275,6.275,5202.4
+1703063220000,6.275,6.275,6.27,6.27,2024.3
+1703063280000,6.269,6.27,6.266,6.268,722.8
+1703063340000,6.267,6.267,6.259,6.262,1897.0
+1703063400000,6.261,6.263,6.257,6.263,1119.4
+1703063460000,6.264,6.271,6.262,6.27,1245.5
+1703063520000,6.269,6.269,6.266,6.266,338.1
+1703063580000,6.267,6.273,6.263,6.266,3606.2
+1703063640000,6.265,6.272,6.259,6.272,5916.6
+1703063700000,6.271,6.273,6.27,6.273,918.8
+1703063760000,6.274,6.276,6.26,6.26,1084.4
+1703063820000,6.259,6.262,6.258,6.258,713.1
+1703063880000,6.258,6.263,6.257,6.262,1679.7
+1703063940000,6.263,6.265,6.262,6.265,287.3
+1703064000000,6.266,6.268,6.264,6.265,1065.6
+1703064060000,6.267,6.267,6.262,6.263,965.2
+1703064120000,6.264,6.273,6.264,6.271,1004.3
+1703064180000,6.271,6.275,6.269,6.273,2358.5
+1703064240000,6.274,6.276,6.273,6.273,494.0
+1703064300000,6.273,6.275,6.27,6.27,1236.3
+1703064360000,6.27,6.286,6.27,6.284,1352.2
+1703064420000,6.286,6.291,6.284,6.286,2261.5
+1703064480000,6.286,6.294,6.286,6.294,1809.5
+1703064540000,6.293,6.295,6.292,6.294,1937.4
+1703064600000,6.295,6.299,6.291,6.294,3429.5
+1703064660000,6.293,6.297,6.291,6.294,3847.5
+1703064720000,6.295,6.297,6.293,6.294,853.7
+1703064780000,6.294,6.295,6.291,6.295,1112.6
+1703064840000,6.296,6.298,6.289,6.296,2073.2
+1703064900000,6.296,6.301,6.296,6.3,682.0
+1703064960000,6.3,6.302,6.296,6.3,2607.5
+1703065020000,6.3,6.301,6.296,6.296,562.2
+1703065080000,6.296,6.296,6.286,6.29,1589.0
+1703065140000,6.29,6.29,6.286,6.287,1381.3
+1703065200000,6.287,6.29,6.279,6.28,1746.4
+1703065260000,6.281,6.292,6.281,6.292,2092.1
+1703065320000,6.291,6.292,6.289,6.289,362.9
+1703065380000,6.288,6.288,6.279,6.281,1648.4
+1703065440000,6.282,6.291,6.282,6.291,598.8
+1703065500000,6.291,6.299,6.286,6.286,4502.4
+1703065560000,6.287,6.287,6.278,6.278,1028.9
+1703065620000,6.279,6.283,6.264,6.264,3515.9
+1703065680000,6.264,6.268,6.261,6.262,3217.5
+1703065740000,6.263,6.263,6.255,6.257,2902.0
+1703065800000,6.256,6.261,6.237,6.247,14445.2
+1703065860000,6.247,6.25,6.243,6.247,5607.2
+1703065920000,6.245,6.25,6.242,6.249,1591.3
+1703065980000,6.25,6.261,6.249,6.257,9266.2
+1703066040000,6.256,6.257,6.251,6.251,1469.5
+1703066100000,6.251,6.255,6.25,6.255,2266.3
+1703066160000,6.256,6.26,6.251,6.256,1575.6
+1703066220000,6.257,6.261,6.251,6.255,3075.8
+1703066280000,6.255,6.26,6.253,6.258,1429.9
+1703066340000,6.259,6.263,6.258,6.262,1567.1
+1703066400000,6.263,6.265,6.256,6.257,1616.3
+1703066460000,6.258,6.259,6.247,6.253,2291.1
+1703066520000,6.254,6.256,6.25,6.252,1598.6
+1703066580000,6.251,6.257,6.25,6.253,723.9
+1703066640000,6.254,6.257,6.253,6.255,1551.4
+1703066700000,6.254,6.258,6.252,6.255,1158.4
+1703066760000,6.256,6.262,6.255,6.258,1535.3
+1703066820000,6.259,6.261,6.252,6.254,1776.5
+1703066880000,6.255,6.257,6.253,6.256,835.5
+1703066940000,6.257,6.258,6.25,6.252,959.9
+1703067000000,6.253,6.273,6.253,6.272,3305.9
+1703067060000,6.272,6.278,6.269,6.278,2169.7
+1703067120000,6.279,6.287,6.279,6.285,1552.6
+1703067180000,6.286,6.289,6.283,6.288,1841.7
+1703067240000,6.288,6.292,6.275,6.275,8635.0
+1703067300000,6.275,6.277,6.272,6.272,1811.1
+1703067360000,6.27,6.271,6.257,6.257,1685.6
+1703067420000,6.256,6.264,6.248,6.248,2662.0
+1703067480000,6.248,6.25,6.231,6.232,6980.5
+1703067540000,6.231,6.241,6.226,6.24,6674.2
+1703067600000,6.24,6.242,6.237,6.24,1029.7
+1703067660000,6.241,6.241,6.236,6.238,580.6
+1703067720000,6.239,6.245,6.237,6.24,2044.3
+1703067780000,6.24,6.24,6.211,6.218,29995.1
+1703067840000,6.219,6.219,6.214,6.217,3016.0
+1703067900000,6.214,6.223,6.213,6.223,3744.6
+1703067960000,6.223,6.227,6.221,6.225,1564.8
+1703068020000,6.225,6.226,6.221,6.223,1806.9
+1703068080000,6.222,6.222,6.204,6.205,4014.6
+1703068140000,6.205,6.213,6.205,6.208,970.0
+1703068200000,6.209,6.223,6.209,6.223,1148.2
+1703068260000,6.223,6.223,6.214,6.215,1899.2
+1703068320000,6.216,6.23,6.216,6.229,1421.3
+1703068380000,6.229,6.232,6.222,6.222,3290.3
+1703068440000,6.222,6.227,6.222,6.226,296.3
+1703068500000,6.225,6.225,6.215,6.219,1645.0
+1703068560000,6.219,6.22,6.21,6.21,2164.8
+1703068620000,6.21,6.223,6.21,6.223,2127.0
+1703068680000,6.223,6.223,6.211,6.215,3427.3
+1703068740000,6.215,6.217,6.21,6.217,1640.5
+1703068800000,6.216,6.22,6.215,6.22,774.1
+1703068860000,6.22,6.224,6.217,6.219,1062.1
+1703068920000,6.22,6.225,6.22,6.225,1897.1
+1703068980000,6.224,6.224,6.219,6.221,2087.0
+1703069040000,6.221,6.222,6.214,6.215,1102.5
+1703069100000,6.214,6.221,6.214,6.22,496.2
+1703069160000,6.219,6.219,6.209,6.212,1882.0
+1703069220000,6.213,6.216,6.209,6.214,1828.9
+1703069280000,6.215,6.219,6.215,6.217,860.0
+1703069340000,6.215,6.215,6.205,6.209,1175.3
+1703069400000,6.208,6.212,6.207,6.212,1216.4
+1703069460000,6.212,6.215,6.211,6.215,815.3
+1703069520000,6.216,6.221,6.216,6.217,875.7
+1703069580000,6.218,6.219,6.205,6.208,2418.9
+1703069640000,6.207,6.208,6.202,6.205,870.4
+1703069700000,6.207,6.209,6.201,6.209,1643.1
+1703069760000,6.208,6.214,6.208,6.214,317.6
+1703069820000,6.215,6.217,6.21,6.214,2532.0
+1703069880000,6.212,6.221,6.212,6.22,2217.6
+1703069940000,6.22,6.23,6.22,6.229,1954.7
+1703070000000,6.229,6.233,6.222,6.229,2481.0
+1703070060000,6.229,6.231,6.225,6.225,1793.9
+1703070120000,6.223,6.223,6.218,6.22,1870.2
+1703070180000,6.22,6.222,6.217,6.219,1441.3
+1703070240000,6.218,6.218,6.213,6.214,1147.1
+1703070300000,6.214,6.214,6.203,6.208,6507.0
+1703070360000,6.208,6.232,6.208,6.232,4287.4
+1703070420000,6.233,6.236,6.228,6.234,2163.7
+1703070480000,6.235,6.238,6.233,6.238,1042.4
+1703070540000,6.238,6.238,6.234,6.235,573.2
+1703070600000,6.235,6.24,6.232,6.232,1303.3
+1703070660000,6.232,6.232,6.221,6.223,731.2
+1703070720000,6.223,6.229,6.22,6.22,1916.7
+1703070780000,6.22,6.226,6.215,6.225,2030.2
+1703070840000,6.226,6.234,6.226,6.23,1565.7
+1703070900000,6.231,6.239,6.223,6.223,2441.3
+1703070960000,6.222,6.234,6.222,6.232,1316.1
+1703071020000,6.234,6.24,6.232,6.238,2401.6
+1703071080000,6.238,6.238,6.232,6.233,1497.7
+1703071140000,6.233,6.234,6.233,6.234,49.1
+1703071200000,6.234,6.234,6.229,6.23,686.3
+1703071260000,6.231,6.237,6.231,6.233,1057.0
+1703071320000,6.233,6.233,6.232,6.232,191.2
+1703071380000,6.231,6.231,6.223,6.227,3703.0
+1703071440000,6.226,6.226,6.223,6.223,569.3
+1703071500000,6.223,6.224,6.218,6.218,2302.9
+1703071560000,6.217,6.224,6.216,6.224,1127.7
+1703071620000,6.224,6.225,6.209,6.211,2626.5
+1703071680000,6.211,6.211,6.198,6.2,8947.7
+1703071740000,6.2,6.202,6.188,6.195,3636.2
+1703071800000,6.194,6.201,6.181,6.184,6323.4
+1703071860000,6.184,6.187,6.172,6.187,11921.9
+1703071920000,6.186,6.19,6.182,6.186,2003.2
+1703071980000,6.185,6.185,6.165,6.172,3102.9
+1703072040000,6.172,6.175,6.166,6.167,1432.9
+1703072100000,6.165,6.17,6.152,6.155,7452.7
+1703072160000,6.155,6.165,6.145,6.161,14433.3
+1703072220000,6.161,6.164,6.157,6.164,1836.9
+1703072280000,6.166,6.172,6.164,6.167,2653.9
+1703072340000,6.166,6.168,6.163,6.165,1095.2
+1703072400000,6.167,6.178,6.167,6.178,1399.1
+1703072460000,6.18,6.182,6.173,6.177,2477.8
+1703072520000,6.178,6.179,6.178,6.179,126.0
+1703072580000,6.179,6.182,6.167,6.172,2218.5
+1703072640000,6.171,6.173,6.164,6.166,1854.8
+1703072700000,6.164,6.183,6.163,6.183,11356.7
+1703072760000,6.182,6.191,6.181,6.188,1321.8
+1703072820000,6.189,6.202,6.189,6.195,2387.7
+1703072880000,6.195,6.211,6.195,6.206,4461.6
+1703072940000,6.204,6.216,6.204,6.214,4705.3
+1703073000000,6.214,6.215,6.212,6.213,1603.3
+1703073060000,6.214,6.217,6.21,6.214,2227.6
+1703073120000,6.214,6.22,6.214,6.216,4193.8
+1703073180000,6.216,6.216,6.211,6.211,2232.4
+1703073240000,6.212,6.217,6.211,6.213,2736.6
+1703073300000,6.211,6.211,6.2,6.2,2809.4
+1703073360000,6.2,6.201,6.192,6.2,1652.7
+1703073420000,6.198,6.198,6.192,6.197,838.0
+1703073480000,6.198,6.2,6.192,6.199,790.1
+1703073540000,6.199,6.204,6.196,6.204,2096.9
+1703073600000,6.205,6.205,6.192,6.192,1320.5
+1703073660000,6.192,6.194,6.187,6.187,748.9
+1703073720000,6.187,6.203,6.184,6.201,1885.6
+1703073780000,6.2,6.2,6.193,6.196,1758.1
+1703073840000,6.196,6.203,6.196,6.202,361.6
+1703073900000,6.202,6.212,6.201,6.211,2415.1
+1703073960000,6.21,6.211,6.198,6.201,1862.1
+1703074020000,6.201,6.201,6.187,6.194,1163.5
+1703074080000,6.193,6.193,6.182,6.182,1830.1
+1703074140000,6.182,6.188,6.171,6.174,7280.6
+1703074200000,6.174,6.195,6.173,6.194,8082.9
+1703074260000,6.192,6.196,6.184,6.195,1888.2
+1703074320000,6.194,6.195,6.187,6.189,784.6
+1703074380000,6.189,6.192,6.189,6.192,227.1
+1703074440000,6.193,6.195,6.189,6.195,2497.3
+1703074500000,6.195,6.199,6.182,6.184,1410.9
+1703074560000,6.184,6.195,6.184,6.195,1894.2
+1703074620000,6.193,6.199,6.188,6.198,574.4
+1703074680000,6.198,6.2,6.192,6.199,835.0
+1703074740000,6.198,6.198,6.189,6.194,1423.4
+1703074800000,6.195,6.205,6.195,6.205,2018.7
+1703074860000,6.204,6.205,6.202,6.202,457.8
+1703074920000,6.201,6.204,6.195,6.202,4047.4
+1703074980000,6.203,6.206,6.2,6.204,1193.8
+1703075040000,6.203,6.208,6.202,6.208,776.3
+1703075100000,6.209,6.212,6.204,6.204,1343.7
+1703075160000,6.209,6.217,6.209,6.216,505.6
+1703075220000,6.217,6.223,6.216,6.223,5926.7
+1703075280000,6.223,6.224,6.22,6.224,2540.1
+1703075340000,6.224,6.225,6.221,6.225,580.2
+1703075400000,6.226,6.235,6.225,6.233,3923.3
+1703075460000,6.233,6.241,6.225,6.225,6320.8
+1703075520000,6.223,6.233,6.222,6.233,768.8
+1703075580000,6.231,6.231,6.225,6.228,2807.4
+1703075640000,6.229,6.234,6.229,6.234,214.1
+1703075700000,6.235,6.246,6.233,6.246,2369.8
+1703075760000,6.247,6.25,6.241,6.246,6596.7
+1703075820000,6.246,6.252,6.245,6.251,1088.3
+1703075880000,6.251,6.258,6.249,6.257,2415.4
+1703075940000,6.258,6.26,6.256,6.259,1158.5
+1703076000000,6.26,6.26,6.25,6.252,8167.9
+1703076060000,6.252,6.258,6.25,6.258,3819.6
+1703076120000,6.257,6.257,6.253,6.255,1786.2
+1703076180000,6.255,6.258,6.251,6.258,1517.6
+1703076240000,6.259,6.261,6.257,6.259,1010.6
+1703076300000,6.26,6.262,6.258,6.259,1325.9
+1703076360000,6.26,6.261,6.242,6.246,7089.9
+1703076420000,6.247,6.247,6.235,6.246,5016.1
+1703076480000,6.246,6.254,6.246,6.248,3086.4
+1703076540000,6.247,6.25,6.243,6.246,1052.0
+1703076600000,6.245,6.249,6.235,6.244,1128.1
+1703076660000,6.244,6.251,6.24,6.25,1443.2
+1703076720000,6.249,6.253,6.246,6.253,1473.2
+1703076780000,6.253,6.259,6.253,6.259,970.7
+1703076840000,6.26,6.262,6.254,6.254,2636.8
+1703076900000,6.253,6.256,6.251,6.256,951.0
+1703076960000,6.255,6.255,6.253,6.255,160.8
+1703077020000,6.253,6.257,6.253,6.255,569.8
+1703077080000,6.254,6.26,6.251,6.258,1424.5
+1703077140000,6.258,6.259,6.251,6.251,600.5
+1703077200000,6.252,6.257,6.249,6.256,1501.0
+1703077260000,6.257,6.265,6.257,6.262,13929.0
+1703077320000,6.262,6.264,6.258,6.258,3476.0
+1703077380000,6.257,6.262,6.253,6.256,2301.0
+1703077440000,6.257,6.271,6.255,6.27,3792.3
+1703077500000,6.271,6.275,6.267,6.274,1804.8
+1703077560000,6.274,6.274,6.263,6.27,1917.4
+1703077620000,6.27,6.281,6.27,6.281,3127.6
+1703077680000,6.281,6.287,6.278,6.287,2710.2
+1703077740000,6.287,6.291,6.279,6.286,12249.7
+1703077800000,6.287,6.288,6.269,6.279,14074.0
+1703077860000,6.279,6.288,6.275,6.281,5127.7
+1703077920000,6.28,6.29,6.279,6.285,5032.0
+1703077980000,6.285,6.292,6.283,6.292,3722.0
+1703078040000,6.292,6.298,6.292,6.295,2300.4
+1703078100000,6.295,6.295,6.272,6.281,15554.1
+1703078160000,6.281,6.285,6.274,6.284,4898.0
+1703078220000,6.283,6.291,6.283,6.288,3637.3
+1703078280000,6.288,6.292,6.28,6.288,4601.4
+1703078340000,6.288,6.298,6.287,6.298,6005.6
+1703078400000,6.298,6.308,6.295,6.303,6815.4
+1703078460000,6.304,6.306,6.295,6.296,4453.9
+1703078520000,6.295,6.3,6.292,6.293,3606.6
+1703078580000,6.294,6.296,6.29,6.293,2907.1
+1703078640000,6.293,6.301,6.288,6.299,1327.6
+1703078700000,6.3,6.303,6.294,6.303,2282.6
+1703078760000,6.302,6.304,6.3,6.3,2606.2
+1703078820000,6.302,6.31,6.3,6.306,2013.8
+1703078880000,6.306,6.31,6.304,6.305,1790.8
+1703078940000,6.306,6.31,6.301,6.305,2208.0
+1703079000000,6.305,6.306,6.295,6.295,1840.3
+1703079060000,6.295,6.295,6.278,6.279,6461.6
+1703079120000,6.281,6.299,6.28,6.289,3682.2
+1703079180000,6.289,6.289,6.279,6.282,2420.2
+1703079240000,6.282,6.285,6.282,6.283,791.9
+1703079300000,6.284,6.29,6.274,6.279,3172.9
+1703079360000,6.281,6.281,6.277,6.278,1646.9
+1703079420000,6.279,6.281,6.27,6.271,1686.8
+1703079480000,6.271,6.279,6.27,6.278,2128.1
+1703079540000,6.277,6.284,6.275,6.284,4599.6
+1703079600000,6.285,6.286,6.275,6.275,2951.6
+1703079660000,6.277,6.282,6.273,6.275,5153.0
+1703079720000,6.275,6.279,6.27,6.273,2894.1
+1703079780000,6.274,6.28,6.268,6.28,1496.7
+1703079840000,6.28,6.286,6.28,6.286,2323.3
+1703079900000,6.284,6.285,6.274,6.282,7040.6
+1703079960000,6.281,6.29,6.279,6.287,3913.7
+1703080020000,6.286,6.309,6.286,6.309,13799.9
+1703080080000,6.309,6.326,6.307,6.324,10977.4
+1703080140000,6.323,6.324,6.316,6.32,6660.3
+1703080200000,6.32,6.323,6.314,6.323,4881.8
+1703080260000,6.322,6.324,6.315,6.32,3378.1
+1703080320000,6.32,6.324,6.32,6.323,3578.5
+1703080380000,6.324,6.327,6.315,6.324,1444.8
+1703080440000,6.324,6.328,6.324,6.328,2277.1
+1703080500000,6.328,6.329,6.321,6.325,2147.5
+1703080560000,6.325,6.325,6.312,6.321,3171.8
+1703080620000,6.32,6.332,6.318,6.331,2953.1
+1703080680000,6.331,6.339,6.325,6.33,7143.3
+1703080740000,6.33,6.331,6.324,6.328,2188.3
+1703080800000,6.328,6.329,6.318,6.321,4569.3
+1703080860000,6.321,6.334,6.319,6.334,1761.2
+1703080920000,6.334,6.334,6.32,6.327,5851.5
+1703080980000,6.328,6.334,6.327,6.329,5122.7
+1703081040000,6.33,6.334,6.33,6.334,2346.4
+1703081100000,6.333,6.333,6.308,6.308,7025.9
+1703081160000,6.308,6.309,6.298,6.298,6496.8
+1703081220000,6.299,6.301,6.287,6.301,5789.7
+1703081280000,6.302,6.307,6.287,6.289,5090.7
+1703081340000,6.291,6.295,6.281,6.291,8488.8
+1703081400000,6.292,6.304,6.291,6.299,6721.9
+1703081460000,6.3,6.325,6.299,6.319,21239.6
+1703081520000,6.32,6.321,6.299,6.3,5846.7
+1703081580000,6.301,6.316,6.297,6.311,3245.4
+1703081640000,6.311,6.314,6.302,6.305,2642.5
+1703081700000,6.306,6.323,6.303,6.323,3152.2
+1703081760000,6.323,6.324,6.305,6.307,6008.8
+1703081820000,6.307,6.326,6.307,6.319,3471.5
+1703081880000,6.319,6.329,6.313,6.329,4573.6
+1703081940000,6.328,6.34,6.328,6.338,6189.7
+1703082000000,6.337,6.339,6.327,6.334,3931.9
+1703082060000,6.333,6.333,6.328,6.333,1823.8
+1703082120000,6.333,6.333,6.315,6.317,7209.2
+1703082180000,6.317,6.331,6.317,6.325,3636.8
+1703082240000,6.326,6.331,6.326,6.329,575.9
+1703082300000,6.329,6.333,6.327,6.329,1927.3
+1703082360000,6.328,6.338,6.328,6.338,1465.6
+1703082420000,6.338,6.344,6.336,6.341,1954.1
+1703082480000,6.344,6.354,6.339,6.353,6244.9
+1703082540000,6.354,6.378,6.351,6.376,7822.9
+1703082600000,6.376,6.397,6.373,6.396,31363.9
+1703082660000,6.397,6.404,6.386,6.388,15260.9
+1703082720000,6.389,6.398,6.384,6.392,5177.5
+1703082780000,6.391,6.398,6.386,6.386,4339.1
+1703082840000,6.387,6.398,6.386,6.389,7051.5
+1703082900000,6.388,6.391,6.358,6.361,5838.5
+1703082960000,6.362,6.372,6.345,6.356,9723.8
+1703083020000,6.356,6.36,6.345,6.348,5899.4
+1703083080000,6.348,6.349,6.328,6.337,24004.1
+1703083140000,6.338,6.345,6.338,6.342,5921.8
+1703083200000,6.339,6.35,6.332,6.35,5197.2
+1703083260000,6.351,6.355,6.335,6.336,4903.6
+1703083320000,6.335,6.336,6.318,6.324,13115.5
+1703083380000,6.323,6.326,6.312,6.318,9080.0
+1703083440000,6.319,6.325,6.308,6.319,8859.8
+1703083500000,6.317,6.33,6.316,6.324,7824.2
+1703083560000,6.326,6.327,6.314,6.316,4392.9
+1703083620000,6.315,6.322,6.309,6.318,4481.3
+1703083680000,6.319,6.333,6.319,6.331,2845.8
+1703083740000,6.332,6.338,6.332,6.332,3678.0
+1703083800000,6.332,6.335,6.325,6.331,3050.4
+1703083860000,6.331,6.331,6.319,6.32,1477.9
+1703083920000,6.319,6.319,6.306,6.31,3464.7
+1703083980000,6.312,6.315,6.3,6.312,5497.5
+1703084040000,6.313,6.314,6.305,6.309,2762.1
+1703084100000,6.307,6.324,6.305,6.323,3791.2
+1703084160000,6.323,6.327,6.309,6.309,3732.1
+1703084220000,6.308,6.308,6.3,6.3,4507.0
+1703084280000,6.3,6.301,6.293,6.298,6566.6
+1703084340000,6.297,6.305,6.292,6.302,3891.1
+1703084400000,6.301,6.313,6.297,6.297,3240.5
+1703084460000,6.296,6.322,6.284,6.32,6129.7
+1703084520000,6.319,6.331,6.319,6.329,3035.2
+1703084580000,6.331,6.336,6.326,6.327,3050.8
+1703084640000,6.327,6.334,6.323,6.332,3151.7
+1703084700000,6.331,6.34,6.329,6.336,4223.4
+1703084760000,6.337,6.351,6.337,6.351,3926.4
+1703084820000,6.35,6.364,6.35,6.364,6551.9
+1703084880000,6.364,6.375,6.362,6.372,5907.7
+1703084940000,6.374,6.381,6.372,6.376,6473.5
+1703085000000,6.377,6.385,6.375,6.383,6385.5
+1703085060000,6.383,6.389,6.379,6.38,5873.3
+1703085120000,6.38,6.384,6.372,6.375,10133.1
+1703085180000,6.375,6.389,6.375,6.386,11582.3
+1703085240000,6.386,6.397,6.384,6.392,4510.8
+1703085300000,6.392,6.392,6.371,6.38,11220.9
+1703085360000,6.382,6.382,6.375,6.38,1981.4
+1703085420000,6.381,6.391,6.374,6.385,2006.2
+1703085480000,6.385,6.387,6.38,6.382,3522.6
+1703085540000,6.382,6.395,6.378,6.393,6243.7
+1703085600000,6.391,6.391,6.38,6.383,2627.4
+1703085660000,6.383,6.384,6.374,6.384,4206.5
+1703085720000,6.383,6.384,6.37,6.38,3713.2
+1703085780000,6.379,6.387,6.378,6.382,3684.5
+1703085840000,6.381,6.41,6.379,6.406,21195.4
+1703085900000,6.406,6.408,6.394,6.402,5347.1
+1703085960000,6.401,6.407,6.398,6.403,2827.8
+1703086020000,6.404,6.406,6.397,6.397,1764.5
+1703086080000,6.396,6.403,6.389,6.401,2980.6
+1703086140000,6.402,6.405,6.398,6.401,1280.6
+1703086200000,6.402,6.406,6.401,6.405,1322.6
+1703086260000,6.405,6.411,6.403,6.408,3021.5
+1703086320000,6.407,6.409,6.402,6.409,2230.5
+1703086380000,6.408,6.422,6.407,6.421,3328.1
+1703086440000,6.42,6.425,6.414,6.423,5931.0
+1703086500000,6.424,6.442,6.42,6.442,24284.2
+1703086560000,6.441,6.484,6.44,6.476,23474.2
+1703086620000,6.476,6.484,6.456,6.475,23667.1
+1703086680000,6.476,6.476,6.455,6.455,6906.9
+1703086740000,6.456,6.457,6.442,6.452,6168.7
+1703086800000,6.451,6.456,6.429,6.43,16206.2
+1703086860000,6.43,6.433,6.417,6.421,7711.0
+1703086920000,6.423,6.447,6.418,6.447,7449.7
+1703086980000,6.446,6.449,6.442,6.444,9151.1
+1703087040000,6.448,6.449,6.437,6.442,13356.1
+1703087100000,6.443,6.465,6.442,6.463,6255.0
+1703087160000,6.464,6.497,6.459,6.497,21255.2
+1703087220000,6.496,6.496,6.455,6.459,19637.5
+1703087280000,6.459,6.474,6.453,6.474,8533.9
+1703087340000,6.473,6.477,6.46,6.473,12846.2
+1703087400000,6.474,6.477,6.455,6.459,8362.9
+1703087460000,6.459,6.47,6.454,6.469,6874.8
+1703087520000,6.468,6.475,6.46,6.472,8506.9
+1703087580000,6.472,6.507,6.472,6.503,24253.8
+1703087640000,6.503,6.525,6.497,6.519,13793.3
+1703087700000,6.518,6.54,6.516,6.533,23517.7
+1703087760000,6.532,6.538,6.516,6.523,12468.3
+1703087820000,6.523,6.524,6.505,6.506,10578.2
+1703087880000,6.507,6.511,6.501,6.504,5853.0
+1703087940000,6.504,6.513,6.499,6.508,6036.5
+1703088000000,6.508,6.526,6.506,6.518,8626.0
+1703088060000,6.517,6.517,6.465,6.47,25098.4
+1703088120000,6.468,6.486,6.435,6.485,37905.9
+1703088180000,6.484,6.499,6.46,6.464,9929.9
+1703088240000,6.464,6.482,6.462,6.48,4350.1
+1703088300000,6.478,6.481,6.467,6.471,2796.1
+1703088360000,6.472,6.477,6.47,6.475,2526.0
+1703088420000,6.474,6.477,6.459,6.459,3738.0
+1703088480000,6.46,6.46,6.416,6.425,12214.6
+1703088540000,6.427,6.434,6.418,6.433,7092.5
+1703088600000,6.433,6.45,6.433,6.448,4743.6
+1703088660000,6.449,6.455,6.432,6.434,4261.5
+1703088720000,6.434,6.441,6.418,6.441,14350.0
+1703088780000,6.439,6.453,6.436,6.446,14544.8
+1703088840000,6.447,6.466,6.445,6.462,4968.0
+1703088900000,6.464,6.471,6.434,6.439,8511.7
+1703088960000,6.439,6.448,6.429,6.443,7145.8
+1703089020000,6.438,6.438,6.421,6.424,4270.6
+1703089080000,6.425,6.43,6.418,6.42,8675.9
+1703089140000,6.42,6.422,6.401,6.409,10279.8
+1703089200000,6.409,6.43,6.409,6.416,6237.2
+1703089260000,6.416,6.442,6.415,6.434,4724.6
+1703089320000,6.434,6.436,6.415,6.436,4064.3
+1703089380000,6.434,6.437,6.416,6.422,2670.4
+1703089440000,6.421,6.432,6.412,6.429,6360.9
+1703089500000,6.429,6.436,6.41,6.413,6243.3
+1703089560000,6.414,6.422,6.397,6.399,6539.0
+1703089620000,6.397,6.42,6.397,6.418,7225.7
+1703089680000,6.418,6.426,6.417,6.424,1804.6
+1703089740000,6.424,6.434,6.419,6.427,3529.1
+1703089800000,6.428,6.432,6.425,6.432,1500.4
+1703089860000,6.432,6.435,6.423,6.427,4030.1
+1703089920000,6.427,6.432,6.412,6.426,6092.6
+1703089980000,6.426,6.45,6.423,6.449,4110.0
+1703090040000,6.448,6.454,6.443,6.444,2234.8
+1703090100000,6.446,6.454,6.44,6.453,2539.4
+1703090160000,6.453,6.455,6.444,6.447,3090.2
+1703090220000,6.449,6.45,6.444,6.446,2420.9
+1703090280000,6.447,6.451,6.441,6.446,8259.5
+1703090340000,6.444,6.455,6.443,6.446,1503.4
+1703090400000,6.446,6.449,6.443,6.446,544.1
+1703090460000,6.446,6.448,6.441,6.444,1968.1
+1703090520000,6.445,6.46,6.445,6.458,2657.3
+1703090580000,6.458,6.516,6.458,6.496,30734.9
+1703090640000,6.495,6.501,6.485,6.494,6230.0
+1703090700000,6.493,6.493,6.476,6.487,4384.9
+1703090760000,6.487,6.494,6.477,6.489,2931.0
+1703090820000,6.488,6.501,6.488,6.49,5785.6
+1703090880000,6.49,6.504,6.49,6.493,3741.2
+1703090940000,6.491,6.493,6.488,6.491,2647.9
+1703091000000,6.489,6.492,6.479,6.491,5669.8
+1703091060000,6.491,6.492,6.484,6.491,1962.6
+1703091120000,6.489,6.489,6.476,6.484,3783.2
+1703091180000,6.482,6.482,6.457,6.459,4100.5
+1703091240000,6.459,6.461,6.448,6.454,11394.7
+1703091300000,6.455,6.469,6.451,6.459,2083.1
+1703091360000,6.459,6.459,6.415,6.425,11011.9
+1703091420000,6.425,6.433,6.4,6.41,10371.9
+1703091480000,6.41,6.424,6.399,6.423,7994.9
+1703091540000,6.423,6.446,6.422,6.439,5170.6
+1703091600000,6.439,6.454,6.439,6.454,4028.1
+1703091660000,6.454,6.455,6.449,6.452,2791.3
+1703091720000,6.452,6.481,6.452,6.468,7076.4
+1703091780000,6.467,6.478,6.465,6.471,3451.5
+1703091840000,6.475,6.475,6.47,6.474,1905.4
+1703091900000,6.473,6.474,6.464,6.465,2810.3
+1703091960000,6.463,6.463,6.443,6.447,5138.3
+1703092020000,6.446,6.455,6.442,6.452,3208.8
+1703092080000,6.452,6.461,6.449,6.458,2373.3
+1703092140000,6.457,6.466,6.451,6.454,3393.4
+1703092200000,6.454,6.463,6.446,6.457,3959.1
+1703092260000,6.458,6.465,6.452,6.458,2001.6
+1703092320000,6.458,6.458,6.444,6.445,3661.4
+1703092380000,6.445,6.445,6.42,6.426,6100.7
+1703092440000,6.427,6.434,6.419,6.427,8233.1
+1703092500000,6.429,6.442,6.427,6.434,5888.6
+1703092560000,6.434,6.444,6.433,6.441,2181.3
+1703092620000,6.442,6.449,6.432,6.432,4819.3
+1703092680000,6.431,6.441,6.431,6.435,2631.2
+1703092740000,6.435,6.447,6.435,6.445,2166.1
+1703092800000,6.445,6.452,6.443,6.452,2153.9
+1703092860000,6.453,6.453,6.441,6.441,3580.8
+1703092920000,6.442,6.463,6.441,6.461,5053.8
+1703092980000,6.461,6.463,6.441,6.441,2634.5
+1703093040000,6.442,6.459,6.442,6.458,2059.0
+1703093100000,6.459,6.473,6.457,6.469,2926.8
+1703093160000,6.469,6.472,6.463,6.466,1697.7
+1703093220000,6.465,6.466,6.454,6.459,1933.6
+1703093280000,6.459,6.462,6.443,6.452,18167.3
+1703093340000,6.452,6.459,6.449,6.458,1629.1
+1703093400000,6.459,6.461,6.449,6.454,2099.9
+1703093460000,6.456,6.459,6.454,6.455,519.1
+1703093520000,6.457,6.457,6.448,6.45,4133.5
+1703093580000,6.45,6.451,6.443,6.448,2146.5
+1703093640000,6.449,6.462,6.449,6.461,1472.0
+1703093700000,6.462,6.464,6.455,6.463,1738.6
+1703093760000,6.463,6.467,6.459,6.463,1145.8
+1703093820000,6.464,6.465,6.461,6.462,920.9
+1703093880000,6.462,6.465,6.461,6.462,813.7
+1703093940000,6.462,6.47,6.462,6.47,1450.9
+1703094000000,6.47,6.472,6.462,6.462,1761.2
+1703094060000,6.462,6.462,6.454,6.459,1193.0
+1703094120000,6.46,6.472,6.451,6.467,11583.0
+1703094180000,6.468,6.471,6.458,6.458,2304.0
+1703094240000,6.459,6.47,6.459,6.47,2193.4
+1703094300000,6.471,6.475,6.463,6.468,11226.3
+1703094360000,6.469,6.472,6.451,6.454,2520.7
+1703094420000,6.453,6.469,6.447,6.466,3185.3
+1703094480000,6.468,6.472,6.457,6.459,1994.8
+1703094540000,6.46,6.466,6.458,6.46,1725.4
+1703094600000,6.461,6.461,6.445,6.451,2207.3
+1703094660000,6.451,6.451,6.441,6.441,3076.2
+1703094720000,6.443,6.452,6.443,6.451,1243.2
+1703094780000,6.451,6.451,6.438,6.44,2781.1
+1703094840000,6.44,6.44,6.43,6.432,3290.9
+1703094900000,6.431,6.44,6.43,6.435,3627.6
+1703094960000,6.436,6.44,6.434,6.44,1117.7
+1703095020000,6.441,6.448,6.438,6.445,950.1
+1703095080000,6.444,6.444,6.432,6.433,1328.9
+1703095140000,6.434,6.45,6.434,6.448,1346.4
+1703095200000,6.449,6.45,6.441,6.447,1255.2
+1703095260000,6.447,6.453,6.446,6.453,4108.7
+1703095320000,6.451,6.452,6.444,6.449,2035.4
+1703095380000,6.451,6.452,6.446,6.448,1403.6
+1703095440000,6.449,6.449,6.442,6.445,1100.5
+1703095500000,6.445,6.445,6.426,6.433,14870.7
+1703095560000,6.433,6.433,6.413,6.429,9700.6
+1703095620000,6.429,6.434,6.424,6.425,2002.9
+1703095680000,6.426,6.435,6.424,6.434,2147.9
+1703095740000,6.434,6.447,6.432,6.446,3695.2
+1703095800000,6.446,6.448,6.441,6.443,1285.2
+1703095860000,6.442,6.442,6.431,6.44,1411.6
+1703095920000,6.439,6.439,6.425,6.425,1542.2
+1703095980000,6.425,6.434,6.419,6.43,13518.8
+1703096040000,6.43,6.43,6.392,6.421,32588.8
+1703096100000,6.422,6.432,6.42,6.429,4759.9
+1703096160000,6.43,6.432,6.418,6.421,4560.8
+1703096220000,6.421,6.423,6.411,6.412,10832.8
+1703096280000,6.412,6.418,6.41,6.412,1785.6
+1703096340000,6.412,6.412,6.393,6.402,6251.4
+1703096400000,6.401,6.411,6.396,6.408,4570.1
+1703096460000,6.41,6.426,6.41,6.426,3588.0
+1703096520000,6.426,6.429,6.41,6.413,3604.8
+1703096580000,6.412,6.413,6.407,6.408,1475.8
+1703096640000,6.407,6.407,6.396,6.407,4355.7
+1703096700000,6.406,6.413,6.4,6.409,2973.4
+1703096760000,6.41,6.416,6.409,6.411,903.3
+1703096820000,6.409,6.409,6.391,6.398,7385.3
+1703096880000,6.398,6.402,6.395,6.395,963.3
+1703096940000,6.396,6.396,6.388,6.396,3260.3
+1703097000000,6.396,6.405,6.395,6.402,2311.3
+1703097060000,6.402,6.403,6.399,6.4,519.4
+1703097120000,6.4,6.408,6.399,6.406,1377.5
+1703097180000,6.406,6.409,6.404,6.404,1180.8
+1703097240000,6.404,6.407,6.402,6.407,1005.8
+1703097300000,6.407,6.412,6.405,6.41,1993.6
+1703097360000,6.411,6.42,6.411,6.419,867.3
+1703097420000,6.42,6.425,6.417,6.417,1546.6
+1703097480000,6.418,6.419,6.405,6.405,1738.7
+1703097540000,6.405,6.418,6.405,6.418,1698.8
+1703097600000,6.418,6.42,6.409,6.42,927.3
+1703097660000,6.42,6.429,6.419,6.419,2199.7
+1703097720000,6.42,6.422,6.417,6.421,3595.1
+1703097780000,6.421,6.429,6.418,6.426,2199.3
+1703097840000,6.426,6.441,6.426,6.438,6354.8
+1703097900000,6.438,6.438,6.425,6.432,3183.0
+1703097960000,6.434,6.441,6.43,6.434,2215.7
+1703098020000,6.434,6.44,6.431,6.439,2337.2
+1703098080000,6.439,6.44,6.425,6.425,1802.4
+1703098140000,6.425,6.434,6.425,6.429,1289.1
+1703098200000,6.429,6.434,6.423,6.424,1299.5
+1703098260000,6.425,6.425,6.421,6.421,963.1
+1703098320000,6.421,6.423,6.413,6.417,5282.3
+1703098380000,6.42,6.423,6.415,6.423,2251.2
+1703098440000,6.422,6.422,6.413,6.414,1066.9
+1703098500000,6.414,6.417,6.41,6.411,535.5
+1703098560000,6.41,6.411,6.406,6.411,1923.7
+1703098620000,6.41,6.418,6.403,6.418,4984.6
+1703098680000,6.417,6.418,6.414,6.415,452.3
+1703098740000,6.415,6.417,6.413,6.414,755.4
+1703098800000,6.414,6.431,6.414,6.43,4998.4
+1703098860000,6.43,6.43,6.424,6.425,584.4
+1703098920000,6.425,6.432,6.425,6.43,3842.2
+1703098980000,6.429,6.439,6.428,6.439,3285.8
+1703099040000,6.439,6.439,6.431,6.431,1455.8
+1703099100000,6.43,6.43,6.424,6.425,3280.9
+1703099160000,6.426,6.431,6.425,6.426,2917.4
+1703099220000,6.427,6.428,6.422,6.426,1956.4
+1703099280000,6.426,6.426,6.412,6.416,1071.4
+1703099340000,6.416,6.416,6.411,6.414,1279.1
+1703099400000,6.414,6.417,6.409,6.412,908.0
+1703099460000,6.412,6.413,6.406,6.413,1558.8
+1703099520000,6.413,6.413,6.408,6.41,1576.8
+1703099580000,6.41,6.416,6.407,6.416,1229.7
+1703099640000,6.417,6.417,6.407,6.408,2649.6
+1703099700000,6.408,6.427,6.407,6.424,4475.3
+1703099760000,6.425,6.427,6.422,6.423,1142.5
+1703099820000,6.422,6.437,6.42,6.435,3235.6
+1703099880000,6.435,6.446,6.435,6.436,4491.0
+1703099940000,6.436,6.439,6.435,6.436,4188.4
+1703100000000,6.436,6.444,6.434,6.44,2548.1
+1703100060000,6.44,6.443,6.435,6.44,976.3
+1703100120000,6.441,6.45,6.441,6.45,1557.1
+1703100180000,6.451,6.456,6.443,6.456,3277.8
+1703100240000,6.455,6.455,6.445,6.445,1843.8
+1703100300000,6.444,6.445,6.441,6.441,399.5
+1703100360000,6.442,6.456,6.442,6.452,2677.2
+1703100420000,6.453,6.456,6.452,6.455,1120.7
+1703100480000,6.456,6.459,6.453,6.454,1713.3
+1703100540000,6.453,6.453,6.443,6.445,1193.8
+1703100600000,6.444,6.47,6.442,6.466,4187.3
+1703100660000,6.467,6.468,6.455,6.461,1880.1
+1703100720000,6.461,6.464,6.458,6.46,2327.4
+1703100780000,6.459,6.46,6.443,6.446,4779.7
+1703100840000,6.446,6.449,6.443,6.447,1283.8
+1703100900000,6.445,6.445,6.437,6.437,8739.4
+1703100960000,6.437,6.441,6.437,6.44,2584.4
+1703101020000,6.441,6.445,6.434,6.441,2938.0
+1703101080000,6.442,6.448,6.44,6.446,1270.4
+1703101140000,6.445,6.446,6.435,6.437,1404.3
+1703101200000,6.436,6.44,6.433,6.437,5825.0
+1703101260000,6.437,6.439,6.434,6.436,3509.6
+1703101320000,6.437,6.44,6.432,6.438,10206.9
+1703101380000,6.438,6.44,6.433,6.436,4256.1
+1703101440000,6.437,6.439,6.433,6.436,2685.9
+1703101500000,6.436,6.44,6.432,6.439,4123.4
+1703101560000,6.439,6.443,6.431,6.442,9521.3
+1703101620000,6.441,6.446,6.436,6.438,3771.3
+1703101680000,6.438,6.441,6.434,6.437,2344.7
+1703101740000,6.437,6.437,6.432,6.436,3215.0
+1703101800000,6.437,6.447,6.434,6.447,2813.9
+1703101860000,6.448,6.45,6.42,6.428,11084.7
+1703101920000,6.429,6.429,6.424,6.425,4471.0
+1703101980000,6.426,6.429,6.423,6.427,4391.1
+1703102040000,6.427,6.428,6.423,6.425,3471.3
+1703102100000,6.426,6.427,6.421,6.424,4972.1
+1703102160000,6.425,6.426,6.411,6.411,5960.9
+1703102220000,6.411,6.417,6.41,6.416,2075.8
+1703102280000,6.416,6.416,6.406,6.413,1465.6
+1703102340000,6.413,6.413,6.39,6.39,12202.1
+1703102400000,6.39,6.4,6.384,6.392,12174.6
+1703102460000,6.392,6.392,6.376,6.376,11285.5
+1703102520000,6.375,6.375,6.352,6.359,15633.2
+1703102580000,6.36,6.362,6.337,6.338,10696.6
+1703102640000,6.34,6.349,6.323,6.332,25299.8
+1703102700000,6.331,6.344,6.308,6.331,26772.8
+1703102760000,6.332,6.343,6.275,6.279,48887.8
+1703102820000,6.28,6.298,6.254,6.268,55225.0
+1703102880000,6.269,6.283,6.237,6.265,44047.9
+1703102940000,6.263,6.285,6.252,6.282,15275.8
+1703103000000,6.283,6.298,6.283,6.291,5742.8
+1703103060000,6.291,6.31,6.277,6.307,13374.2
+1703103120000,6.307,6.312,6.297,6.31,5667.5
+1703103180000,6.309,6.317,6.304,6.317,4050.6
+1703103240000,6.317,6.329,6.315,6.325,3935.8
+1703103300000,6.324,6.357,6.324,6.352,10257.8
+1703103360000,6.354,6.356,6.344,6.354,3832.3
+1703103420000,6.354,6.358,6.348,6.351,3526.7
+1703103480000,6.35,6.362,6.346,6.355,3635.8
+1703103540000,6.355,6.361,6.354,6.357,3346.7
+1703103600000,6.359,6.365,6.345,6.355,5638.5
+1703103660000,6.356,6.356,6.336,6.346,2390.9
+1703103720000,6.346,6.358,6.343,6.356,3243.6
+1703103780000,6.355,6.357,6.347,6.349,1612.3
+1703103840000,6.349,6.354,6.34,6.34,2472.3
+1703103900000,6.341,6.347,6.329,6.347,3384.7
+1703103960000,6.347,6.356,6.341,6.356,1718.2
+1703104020000,6.356,6.357,6.335,6.336,6340.0
+1703104080000,6.337,6.345,6.334,6.343,2302.4
+1703104140000,6.344,6.348,6.331,6.331,2599.0
+1703104200000,6.33,6.346,6.328,6.346,2463.9
+1703104260000,6.346,6.378,6.344,6.353,25394.2
+1703104320000,6.353,6.368,6.353,6.359,3510.5
+1703104380000,6.36,6.375,6.36,6.374,2922.7
+1703104440000,6.374,6.382,6.374,6.379,2940.9
+1703104500000,6.38,6.385,6.364,6.368,4359.3
+1703104560000,6.368,6.368,6.353,6.354,3193.9
+1703104620000,6.352,6.356,6.346,6.347,1599.3
+1703104680000,6.346,6.346,6.335,6.337,1386.2
+1703104740000,6.336,6.336,6.321,6.33,3633.6
+1703104800000,6.33,6.333,6.328,6.331,1454.3
+1703104860000,6.332,6.346,6.331,6.345,2173.4
+1703104920000,6.346,6.36,6.346,6.353,2315.3
+1703104980000,6.354,6.36,6.348,6.349,3590.6
+1703105040000,6.35,6.355,6.348,6.352,696.7
+1703105100000,6.351,6.351,6.332,6.335,3475.4
+1703105160000,6.334,6.334,6.321,6.326,1724.6
+1703105220000,6.324,6.327,6.307,6.311,7290.7
+1703105280000,6.312,6.317,6.299,6.302,3406.0
+1703105340000,6.302,6.311,6.301,6.311,2949.1
+1703105400000,6.312,6.324,6.311,6.32,3954.7
+1703105460000,6.322,6.326,6.308,6.308,2414.8
+1703105520000,6.308,6.311,6.297,6.301,4772.2
+1703105580000,6.302,6.305,6.287,6.295,5132.4
+1703105640000,6.297,6.3,6.289,6.291,4456.5
+1703105700000,6.291,6.301,6.289,6.292,4281.6
+1703105760000,6.292,6.294,6.286,6.288,5068.5
+1703105820000,6.289,6.292,6.275,6.283,4160.5
+1703105880000,6.284,6.292,6.278,6.289,2713.8
+1703105940000,6.29,6.29,6.27,6.276,5099.4
+1703106000000,6.278,6.292,6.278,6.29,5092.8
+1703106060000,6.29,6.3,6.289,6.299,6246.3
+1703106120000,6.299,6.305,6.288,6.288,2827.2
+1703106180000,6.289,6.301,6.289,6.297,4775.8
+1703106240000,6.298,6.299,6.287,6.295,3260.1
+1703106300000,6.294,6.304,6.292,6.295,2154.3
+1703106360000,6.296,6.313,6.296,6.31,2539.5
+1703106420000,6.31,6.311,6.308,6.308,533.1
+1703106480000,6.307,6.31,6.304,6.304,1034.2
+1703106540000,6.303,6.303,6.295,6.295,2747.1
+1703106600000,6.295,6.301,6.292,6.297,1511.2
+1703106660000,6.298,6.31,6.298,6.307,911.2
+1703106720000,6.307,6.321,6.306,6.319,1860.5
+1703106780000,6.319,6.322,6.31,6.31,1061.7
+1703106840000,6.309,6.312,6.304,6.305,721.8
+1703106900000,6.305,6.305,6.297,6.297,1365.2
+1703106960000,6.297,6.309,6.294,6.308,1906.6
+1703107020000,6.309,6.314,6.305,6.311,4413.6
+1703107080000,6.313,6.328,6.313,6.323,1873.4
+1703107140000,6.322,6.326,6.311,6.312,2341.5
+1703107200000,6.313,6.315,6.304,6.313,2062.0
+1703107260000,6.313,6.323,6.313,6.316,1293.1
+1703107320000,6.315,6.329,6.313,6.326,2107.9
+1703107380000,6.326,6.335,6.321,6.333,1804.5
+1703107440000,6.333,6.333,6.324,6.328,1186.7
+1703107500000,6.325,6.327,6.323,6.325,614.9
+1703107560000,6.325,6.325,6.322,6.325,566.4
+1703107620000,6.325,6.331,6.325,6.329,455.2
+1703107680000,6.329,6.336,6.326,6.335,562.7
+1703107740000,6.334,6.334,6.331,6.333,1190.2
+1703107800000,6.332,6.332,6.316,6.316,2527.2
+1703107860000,6.315,6.315,6.307,6.308,1398.8
+1703107920000,6.309,6.319,6.308,6.315,2005.9
+1703107980000,6.314,6.324,6.314,6.322,1416.0
+1703108040000,6.32,6.321,6.311,6.318,3019.2
+1703108100000,6.315,6.318,6.3,6.3,1785.9
+1703108160000,6.299,6.306,6.296,6.303,1871.1
+1703108220000,6.303,6.314,6.303,6.311,791.5
+1703108280000,6.311,6.312,6.305,6.307,1028.7
+1703108340000,6.308,6.308,6.297,6.299,2790.5
+1703108400000,6.298,6.298,6.284,6.284,1430.4
+1703108460000,6.283,6.285,6.277,6.281,6242.2
+1703108520000,6.281,6.281,6.27,6.278,6030.8
+1703108580000,6.279,6.29,6.273,6.29,4300.0
+1703108640000,6.29,6.292,6.283,6.288,2706.1
+1703108700000,6.286,6.299,6.282,6.298,2270.7
+1703108760000,6.297,6.297,6.281,6.285,2331.7
+1703108820000,6.286,6.289,6.273,6.274,5662.5
+1703108880000,6.276,6.28,6.273,6.274,1351.2
+1703108940000,6.274,6.275,6.264,6.269,2746.2
+1703109000000,6.27,6.276,6.264,6.264,1882.8
+1703109060000,6.263,6.273,6.262,6.266,2992.7
+1703109120000,6.266,6.268,6.254,6.258,3472.9
+1703109180000,6.259,6.263,6.246,6.25,3520.6
+1703109240000,6.251,6.259,6.248,6.259,1749.8
+1703109300000,6.259,6.26,6.248,6.249,1472.1
+1703109360000,6.249,6.257,6.239,6.255,3199.0
+1703109420000,6.253,6.262,6.245,6.262,1380.2
+1703109480000,6.263,6.27,6.263,6.27,581.0
+1703109540000,6.27,6.27,6.261,6.264,1509.6
+1703109600000,6.265,6.27,6.256,6.259,2907.9
+1703109660000,6.26,6.268,6.254,6.266,2362.3
+1703109720000,6.268,6.286,6.268,6.286,1999.4
+1703109780000,6.286,6.287,6.282,6.286,2081.9
+1703109840000,6.286,6.289,6.279,6.279,1934.5
+1703109900000,6.278,6.28,6.268,6.272,2304.3
+1703109960000,6.274,6.279,6.265,6.279,3181.7
+1703110020000,6.278,6.281,6.271,6.279,1488.8
+1703110080000,6.279,6.283,6.274,6.283,1277.6
+1703110140000,6.283,6.285,6.28,6.283,781.8
+1703110200000,6.283,6.287,6.276,6.285,1790.4
+1703110260000,6.286,6.293,6.286,6.291,846.7
+1703110320000,6.292,6.297,6.291,6.291,1753.4
+1703110380000,6.291,6.297,6.291,6.295,1859.7
+1703110440000,6.296,6.296,6.29,6.293,2276.4
+1703110500000,6.293,6.304,6.293,6.299,4910.1
+1703110560000,6.299,6.308,6.299,6.308,654.4
+1703110620000,6.308,6.319,6.308,6.317,1760.8
+1703110680000,6.317,6.317,6.308,6.314,5995.6
+1703110740000,6.314,6.319,6.313,6.317,1278.7
+1703110800000,6.317,6.325,6.316,6.324,1647.5
+1703110860000,6.325,6.328,6.323,6.324,3548.7
+1703110920000,6.325,6.328,6.319,6.321,1623.4
+1703110980000,6.321,6.323,6.321,6.323,685.0
+1703111040000,6.323,6.329,6.323,6.328,848.3
+1703111100000,6.328,6.339,6.327,6.339,2067.1
+1703111160000,6.338,6.338,6.335,6.335,993.5
+1703111220000,6.335,6.343,6.332,6.336,3648.0
+1703111280000,6.337,6.337,6.327,6.331,799.6
+1703111340000,6.332,6.335,6.332,6.335,235.5
+1703111400000,6.337,6.343,6.337,6.338,1417.4
+1703111460000,6.338,6.348,6.338,6.348,1312.4
+1703111520000,6.347,6.349,6.347,6.348,1046.4
+1703111580000,6.349,6.355,6.347,6.355,2643.0
+1703111640000,6.356,6.357,6.353,6.354,1236.5
+1703111700000,6.353,6.353,6.342,6.342,1903.8
+1703111760000,6.341,6.345,6.338,6.338,1684.6
+1703111820000,6.339,6.342,6.336,6.338,1034.8
+1703111880000,6.338,6.342,6.336,6.341,1332.6
+1703111940000,6.342,6.344,6.342,6.344,382.2
+1703112000000,6.343,6.343,6.333,6.333,2200.8
+1703112060000,6.333,6.333,6.325,6.325,1019.6
+1703112120000,6.326,6.33,6.326,6.328,655.3
+1703112180000,6.327,6.334,6.326,6.332,3132.9
+1703112240000,6.332,6.336,6.332,6.335,1452.9
+1703112300000,6.333,6.333,6.332,6.332,82.6
+1703112360000,6.332,6.332,6.319,6.319,2612.9
+1703112420000,6.319,6.319,6.31,6.312,2070.5
+1703112480000,6.313,6.316,6.313,6.316,748.2
+1703112540000,6.315,6.323,6.315,6.321,683.6
+1703112600000,6.322,6.33,6.322,6.33,600.2
+1703112660000,6.33,6.33,6.328,6.33,99.8
+1703112720000,6.33,6.333,6.327,6.327,1554.6
+1703112780000,6.327,6.327,6.325,6.326,215.0
+1703112840000,6.326,6.327,6.324,6.324,943.4
+1703112900000,6.325,6.328,6.324,6.328,911.7
+1703112960000,6.328,6.333,6.327,6.332,433.2
+1703113020000,6.332,6.334,6.328,6.333,997.9
+1703113080000,6.332,6.332,6.329,6.329,244.0
+1703113140000,6.328,6.33,6.326,6.326,691.9
+1703113200000,6.325,6.329,6.318,6.319,1529.2
+1703113260000,6.318,6.319,6.314,6.314,2501.8
+1703113320000,6.314,6.323,6.314,6.321,603.5
+1703113380000,6.321,6.321,6.313,6.315,783.3
+1703113440000,6.315,6.316,6.302,6.307,1522.5
+1703113500000,6.306,6.306,6.292,6.297,2877.5
+1703113560000,6.295,6.303,6.291,6.303,2927.5
+1703113620000,6.304,6.305,6.302,6.303,734.0
+1703113680000,6.303,6.304,6.299,6.3,479.4
+1703113740000,6.299,6.303,6.298,6.303,434.4
+1703113800000,6.303,6.314,6.292,6.303,4995.0
+1703113860000,6.303,6.305,6.297,6.303,830.1
+1703113920000,6.304,6.304,6.299,6.302,660.7
+1703113980000,6.303,6.306,6.3,6.305,1095.2
+1703114040000,6.304,6.311,6.302,6.31,989.4
+1703114100000,6.31,6.315,6.307,6.309,2214.0
+1703114160000,6.307,6.307,6.3,6.3,1676.8
+1703114220000,6.3,6.317,6.3,6.317,1032.4
+1703114280000,6.317,6.33,6.315,6.33,1672.4
+1703114340000,6.329,6.329,6.318,6.318,744.2
+1703114400000,6.317,6.318,6.307,6.307,1185.4
+1703114460000,6.308,6.312,6.308,6.308,1347.6
+1703114520000,6.308,6.31,6.304,6.31,1540.8
+1703114580000,6.31,6.321,6.31,6.321,1107.6
+1703114640000,6.321,6.321,6.311,6.313,593.1
+1703114700000,6.314,6.322,6.314,6.316,766.4
+1703114760000,6.316,6.323,6.315,6.32,622.4
+1703114820000,6.321,6.326,6.316,6.316,419.4
+1703114880000,6.316,6.321,6.315,6.316,641.1
+1703114940000,6.315,6.323,6.315,6.317,1959.7
+1703115000000,6.317,6.317,6.313,6.313,290.1
+1703115060000,6.312,6.315,6.306,6.311,1455.9
+1703115120000,6.311,6.317,6.311,6.314,832.1
+1703115180000,6.314,6.328,6.314,6.327,1047.0
+1703115240000,6.327,6.335,6.327,6.33,844.7
+1703115300000,6.33,6.332,6.323,6.323,1518.4
+1703115360000,6.323,6.325,6.315,6.315,486.3
+1703115420000,6.314,6.314,6.309,6.311,1177.7
+1703115480000,6.311,6.319,6.311,6.319,446.1
+1703115540000,6.319,6.332,6.319,6.331,1122.2
+1703115600000,6.332,6.335,6.321,6.322,976.0
+1703115660000,6.321,6.327,6.319,6.321,894.7
+1703115720000,6.321,6.327,6.32,6.327,551.9
+1703115780000,6.327,6.332,6.327,6.332,724.3
+1703115840000,6.332,6.334,6.332,6.333,783.3
+1703115900000,6.332,6.332,6.318,6.322,5466.9
+1703115960000,6.321,6.333,6.321,6.323,3440.3
+1703116020000,6.322,6.326,6.321,6.321,887.9
+1703116080000,6.321,6.321,6.318,6.319,1089.6
+1703116140000,6.32,6.325,6.316,6.317,706.2
+1703116200000,6.318,6.319,6.308,6.31,1664.6
+1703116260000,6.311,6.318,6.311,6.312,786.7
+1703116320000,6.311,6.32,6.311,6.32,826.4
+1703116380000,6.322,6.331,6.322,6.33,846.9
+1703116440000,6.331,6.332,6.327,6.329,1570.3
+1703116500000,6.328,6.328,6.318,6.318,1665.1
+1703116560000,6.319,6.322,6.317,6.319,491.1
+1703116620000,6.319,6.323,6.319,6.319,591.2
+1703116680000,6.32,6.326,6.32,6.321,1747.4
+1703116740000,6.322,6.33,6.322,6.33,1005.1
+1703116800000,6.33,6.342,6.328,6.328,4203.0
+1703116860000,6.329,6.339,6.328,6.334,3997.3
+1703116920000,6.332,6.332,6.312,6.321,2285.5
+1703116980000,6.324,6.327,6.317,6.32,1479.1
+1703117040000,6.319,6.327,6.317,6.326,2008.8
+1703117100000,6.326,6.326,6.316,6.319,1005.0
+1703117160000,6.32,6.324,6.313,6.313,1792.8
+1703117220000,6.314,6.315,6.305,6.306,2475.6
+1703117280000,6.307,6.307,6.298,6.298,1390.2
+1703117340000,6.299,6.304,6.299,6.303,1153.5
+1703117400000,6.302,6.312,6.3,6.311,1925.7
+1703117460000,6.31,6.311,6.301,6.308,2357.3
+1703117520000,6.308,6.318,6.305,6.317,2324.2
+1703117580000,6.316,6.316,6.305,6.306,1486.8
+1703117640000,6.306,6.309,6.301,6.304,1158.4
+1703117700000,6.303,6.304,6.288,6.291,6465.5
+1703117760000,6.291,6.313,6.286,6.306,3413.6
+1703117820000,6.31,6.313,6.306,6.309,1289.7
+1703117880000,6.309,6.313,6.3,6.307,1460.9
+1703117940000,6.307,6.312,6.304,6.304,745.4
+1703118000000,6.306,6.306,6.294,6.294,1102.8
+1703118060000,6.294,6.298,6.294,6.296,500.0
+1703118120000,6.297,6.304,6.297,6.304,594.6
+1703118180000,6.306,6.315,6.304,6.315,1091.2
+1703118240000,6.316,6.32,6.315,6.319,1662.6
+1703118300000,6.32,6.332,6.32,6.33,2140.3
+1703118360000,6.329,6.331,6.32,6.323,716.0
+1703118420000,6.322,6.322,6.304,6.304,2879.4
+1703118480000,6.305,6.309,6.295,6.3,3653.6
+1703118540000,6.301,6.31,6.295,6.31,1214.1
+1703118600000,6.309,6.312,6.301,6.308,1854.5
+1703118660000,6.309,6.324,6.309,6.322,1068.7
+1703118720000,6.32,6.332,6.318,6.322,7454.9
+1703118780000,6.322,6.335,6.322,6.324,5347.0
+1703118840000,6.323,6.329,6.323,6.325,1724.5
+1703118900000,6.324,6.324,6.306,6.306,3629.5
+1703118960000,6.307,6.319,6.307,6.314,2239.9
+1703119020000,6.314,6.329,6.313,6.326,1733.7
+1703119080000,6.325,6.327,6.323,6.325,372.7
+1703119140000,6.325,6.333,6.322,6.329,2796.9
+1703119200000,6.329,6.332,6.327,6.328,581.2
+1703119260000,6.329,6.329,6.323,6.328,509.2
+1703119320000,6.329,6.329,6.324,6.324,221.0
+1703119380000,6.324,6.324,6.318,6.319,1062.0
+1703119440000,6.319,6.337,6.319,6.337,5862.7
+1703119500000,6.336,6.338,6.329,6.334,3667.7
+1703119560000,6.334,6.335,6.324,6.324,1834.1
+1703119620000,6.324,6.33,6.316,6.317,1893.8
+1703119680000,6.317,6.317,6.308,6.311,1507.4
+1703119740000,6.312,6.32,6.312,6.319,1326.3
+1703119800000,6.319,6.325,6.315,6.325,999.3
+1703119860000,6.326,6.329,6.318,6.318,1394.5
+1703119920000,6.318,6.32,6.312,6.314,1112.5
+1703119980000,6.315,6.315,6.298,6.298,3372.0
+1703120040000,6.297,6.304,6.292,6.303,4305.7
+1703120100000,6.304,6.31,6.303,6.31,2791.9
+1703120160000,6.31,6.31,6.302,6.305,1646.2
+1703120220000,6.304,6.304,6.29,6.293,2791.8
+1703120280000,6.293,6.293,6.277,6.281,7625.1
+1703120340000,6.282,6.29,6.282,6.287,1178.2
+1703120400000,6.286,6.286,6.272,6.282,3041.4
+1703120460000,6.284,6.292,6.273,6.273,5291.0
+1703120520000,6.273,6.279,6.264,6.269,20306.3
+1703120580000,6.269,6.269,6.264,6.268,2261.7
+1703120640000,6.268,6.268,6.253,6.253,5462.7
+1703120700000,6.254,6.272,6.251,6.257,4935.1
+1703120760000,6.257,6.271,6.256,6.26,6314.9
+1703120820000,6.26,6.269,6.26,6.266,2322.0
+1703120880000,6.266,6.273,6.261,6.265,3643.9
+1703120940000,6.266,6.282,6.263,6.28,3312.5
+1703121000000,6.279,6.282,6.257,6.257,2135.5
+1703121060000,6.257,6.257,6.244,6.255,4491.8
+1703121120000,6.256,6.257,6.244,6.246,1729.0
+1703121180000,6.246,6.252,6.243,6.251,2994.4
+1703121240000,6.252,6.259,6.251,6.258,2247.5
+1703121300000,6.257,6.26,6.246,6.26,1876.7
+1703121360000,6.262,6.262,6.25,6.252,1463.5
+1703121420000,6.251,6.251,6.238,6.242,2425.2
+1703121480000,6.242,6.247,6.235,6.238,2945.6
+1703121540000,6.239,6.253,6.239,6.252,2416.0
+1703121600000,6.251,6.259,6.247,6.259,1868.1
+1703121660000,6.258,6.262,6.248,6.262,2117.0
+1703121720000,6.26,6.26,6.248,6.251,1697.4
+1703121780000,6.251,6.253,6.241,6.251,3354.7
+1703121840000,6.251,6.257,6.25,6.256,891.6
+1703121900000,6.256,6.259,6.254,6.254,1228.8
+1703121960000,6.254,6.254,6.248,6.248,1413.9
+1703122020000,6.248,6.249,6.234,6.241,3781.5
+1703122080000,6.24,6.24,6.221,6.23,5622.9
+1703122140000,6.23,6.234,6.22,6.232,1812.3
+1703122200000,6.234,6.246,6.234,6.245,2738.9
+1703122260000,6.245,6.253,6.24,6.247,2716.0
+1703122320000,6.247,6.254,6.242,6.245,2168.7
+1703122380000,6.243,6.243,6.228,6.231,3495.0
+1703122440000,6.231,6.233,6.229,6.232,778.1
+1703122500000,6.232,6.236,6.232,6.235,944.2
+1703122560000,6.235,6.237,6.226,6.23,1890.1
+1703122620000,6.23,6.234,6.221,6.221,4775.4
+1703122680000,6.221,6.221,6.216,6.219,2041.8
+1703122740000,6.22,6.226,6.218,6.226,1053.7
+1703122800000,6.227,6.229,6.219,6.228,1358.7
+1703122860000,6.228,6.229,6.218,6.218,1631.4
+1703122920000,6.217,6.229,6.216,6.229,4733.8
+1703122980000,6.228,6.229,6.219,6.219,1119.4
+1703123040000,6.219,6.227,6.218,6.221,1762.7
+1703123100000,6.22,6.235,6.218,6.233,2027.9
+1703123160000,6.232,6.236,6.228,6.236,469.4
+1703123220000,6.237,6.244,6.235,6.244,2687.3
+1703123280000,6.244,6.246,6.242,6.246,558.6
+1703123340000,6.247,6.257,6.244,6.256,1300.4
+1703123400000,6.255,6.263,6.252,6.252,2387.9
+1703123460000,6.253,6.26,6.246,6.246,1945.4
+1703123520000,6.245,6.259,6.245,6.259,2969.8
+1703123580000,6.26,6.266,6.26,6.266,3634.1
+1703123640000,6.265,6.265,6.256,6.265,2011.5
+1703123700000,6.265,6.277,6.265,6.276,3209.2
+1703123760000,6.275,6.279,6.271,6.274,1545.2
+1703123820000,6.274,6.283,6.272,6.282,2137.0
+1703123880000,6.282,6.283,6.279,6.282,2483.1
+1703123940000,6.282,6.282,6.276,6.282,1041.0
+1703124000000,6.281,6.281,6.258,6.26,2189.8
+1703124060000,6.263,6.272,6.254,6.262,2816.9
+1703124120000,6.263,6.263,6.245,6.245,1677.0
+1703124180000,6.245,6.248,6.237,6.239,2785.4
+1703124240000,6.238,6.254,6.236,6.244,2297.5
+1703124300000,6.244,6.246,6.234,6.236,2882.3
+1703124360000,6.236,6.237,6.232,6.234,1030.0
+1703124420000,6.235,6.236,6.228,6.229,1717.6
+1703124480000,6.228,6.228,6.215,6.223,4753.6
+1703124540000,6.223,6.224,6.218,6.223,1392.3
+1703124600000,6.223,6.231,6.219,6.227,7601.4
+1703124660000,6.227,6.23,6.225,6.225,1625.0
+1703124720000,6.226,6.238,6.225,6.231,3202.3
+1703124780000,6.232,6.242,6.228,6.239,2006.3
+1703124840000,6.238,6.238,6.233,6.237,1652.6
+1703124900000,6.237,6.243,6.237,6.243,635.4
+1703124960000,6.243,6.246,6.235,6.237,2325.7
+1703125020000,6.238,6.238,6.234,6.235,650.5
+1703125080000,6.236,6.242,6.236,6.242,850.3
+1703125140000,6.242,6.249,6.241,6.244,2067.8
+1703125200000,6.244,6.252,6.244,6.251,1504.3
+1703125260000,6.252,6.256,6.251,6.255,1401.3
+1703125320000,6.255,6.258,6.255,6.256,1278.3
+1703125380000,6.258,6.261,6.253,6.261,4850.2
+1703125440000,6.26,6.266,6.257,6.26,4162.6
+1703125500000,6.258,6.258,6.247,6.249,2465.1
+1703125560000,6.248,6.26,6.245,6.254,3103.7
+1703125620000,6.254,6.257,6.253,6.256,636.9
+1703125680000,6.256,6.259,6.252,6.258,717.4
+1703125740000,6.257,6.257,6.243,6.247,2321.0
+1703125800000,6.25,6.25,6.24,6.242,1175.5
+1703125860000,6.242,6.247,6.238,6.247,1334.2
+1703125920000,6.248,6.265,6.247,6.265,2169.6
+1703125980000,6.266,6.272,6.265,6.272,1376.0
+1703126040000,6.271,6.274,6.266,6.272,1504.4
+1703126100000,6.272,6.277,6.27,6.275,803.8
+1703126160000,6.275,6.281,6.271,6.273,2995.9
+1703126220000,6.274,6.274,6.265,6.265,972.9
+1703126280000,6.265,6.272,6.265,6.27,1088.1
+1703126340000,6.269,6.274,6.269,6.274,696.3
+1703126400000,6.272,6.275,6.266,6.266,1400.6
+1703126460000,6.266,6.277,6.266,6.273,617.6
+1703126520000,6.272,6.278,6.271,6.275,715.4
+1703126580000,6.276,6.278,6.274,6.274,1671.8
+1703126640000,6.27,6.273,6.265,6.271,959.1
+1703126700000,6.271,6.274,6.266,6.269,616.0
+1703126760000,6.268,6.272,6.267,6.272,2114.9
+1703126820000,6.272,6.273,6.257,6.26,2807.2
+1703126880000,6.26,6.261,6.253,6.254,867.7
+1703126940000,6.252,6.252,6.24,6.24,3413.6
+1703127000000,6.24,6.246,6.238,6.245,3251.3
+1703127060000,6.246,6.252,6.245,6.248,1431.9
+1703127120000,6.249,6.252,6.248,6.25,1069.9
+1703127180000,6.249,6.249,6.234,6.239,3714.6
+1703127240000,6.239,6.239,6.229,6.235,1648.6
+1703127300000,6.235,6.24,6.23,6.24,2670.1
+1703127360000,6.239,6.245,6.238,6.243,1137.5
+1703127420000,6.242,6.242,6.227,6.23,9058.4
+1703127480000,6.231,6.235,6.229,6.233,1556.7
+1703127540000,6.233,6.234,6.231,6.232,360.6
+1703127600000,6.233,6.235,6.232,6.235,1634.2
+1703127660000,6.235,6.236,6.231,6.234,1104.7
+1703127720000,6.234,6.234,6.225,6.229,1999.0
+1703127780000,6.227,6.236,6.222,6.234,1644.6
+1703127840000,6.234,6.236,6.232,6.234,755.2
+1703127900000,6.235,6.237,6.233,6.234,2389.5
+1703127960000,6.234,6.236,6.218,6.224,5464.6
+1703128020000,6.225,6.23,6.225,6.227,1136.0
+1703128080000,6.226,6.235,6.226,6.235,1017.8
+1703128140000,6.235,6.236,6.23,6.235,918.6
+1703128200000,6.236,6.238,6.23,6.234,1982.0
+1703128260000,6.236,6.237,6.232,6.235,1354.0
+1703128320000,6.235,6.238,6.232,6.235,2410.5
+1703128380000,6.235,6.236,6.232,6.233,581.7
+1703128440000,6.233,6.239,6.233,6.239,1912.6
+1703128500000,6.239,6.251,6.235,6.25,2469.5
+1703128560000,6.25,6.26,6.249,6.258,1849.6
+1703128620000,6.258,6.268,6.258,6.268,2553.4
+1703128680000,6.268,6.274,6.254,6.254,4806.1
+1703128740000,6.253,6.255,6.247,6.254,2975.4
+1703128800000,6.253,6.266,6.253,6.26,2886.0
+1703128860000,6.26,6.27,6.26,6.269,2299.9
+1703128920000,6.269,6.277,6.264,6.275,2240.1
+1703128980000,6.274,6.285,6.274,6.284,4072.5
+1703129040000,6.284,6.284,6.271,6.272,3137.5
+1703129100000,6.272,6.28,6.272,6.28,2182.0
+1703129160000,6.28,6.282,6.268,6.273,1775.1
+1703129220000,6.273,6.277,6.269,6.277,1141.3
+1703129280000,6.278,6.278,6.272,6.276,2160.4
+1703129340000,6.275,6.278,6.275,6.277,2097.5
+1703129400000,6.276,6.28,6.273,6.278,1830.6
+1703129460000,6.279,6.281,6.272,6.272,1400.3
+1703129520000,6.272,6.275,6.27,6.275,895.8
+1703129580000,6.275,6.277,6.263,6.263,9294.5
+1703129640000,6.263,6.275,6.263,6.275,996.7
+1703129700000,6.275,6.278,6.27,6.271,1636.4
+1703129760000,6.271,6.273,6.261,6.263,1413.7
+1703129820000,6.263,6.264,6.258,6.263,1058.4
+1703129880000,6.263,6.265,6.257,6.265,3400.1
+1703129940000,6.264,6.264,6.253,6.258,1796.0
+1703130000000,6.257,6.26,6.25,6.25,924.6
+1703130060000,6.248,6.25,6.241,6.242,1562.7
+1703130120000,6.242,6.245,6.241,6.241,1171.9
+1703130180000,6.241,6.243,6.235,6.237,2220.4
+1703130240000,6.235,6.243,6.235,6.241,2443.3
+1703130300000,6.24,6.249,6.233,6.248,2834.7
+1703130360000,6.248,6.252,6.242,6.248,1224.5
+1703130420000,6.249,6.259,6.248,6.248,1145.1
+1703130480000,6.249,6.25,6.24,6.24,1654.0
+1703130540000,6.24,6.247,6.24,6.245,374.2
+1703130600000,6.244,6.246,6.239,6.244,926.2
+1703130660000,6.245,6.255,6.245,6.251,487.7
+1703130720000,6.252,6.258,6.252,6.254,1044.6
+1703130780000,6.254,6.255,6.242,6.243,1169.6
+1703130840000,6.243,6.247,6.243,6.245,740.4
+1703130900000,6.244,6.247,6.242,6.245,2175.1
+1703130960000,6.245,6.245,6.24,6.244,582.4
+1703131020000,6.244,6.25,6.244,6.247,1109.7
+1703131080000,6.248,6.25,6.243,6.243,2158.9
+1703131140000,6.242,6.244,6.236,6.24,2640.3
+1703131200000,6.24,6.242,6.236,6.236,1493.4
+1703131260000,6.235,6.243,6.235,6.243,1688.3
+1703131320000,6.243,6.249,6.242,6.249,1774.1
+1703131380000,6.249,6.25,6.236,6.237,2295.6
+1703131440000,6.236,6.245,6.236,6.239,833.7
+1703131500000,6.239,6.24,6.233,6.239,1237.7
+1703131560000,6.239,6.242,6.237,6.24,1392.7
+1703131620000,6.241,6.243,6.237,6.237,1652.3
+1703131680000,6.238,6.239,6.236,6.239,2562.0
+1703131740000,6.239,6.24,6.236,6.239,1037.8
+1703131800000,6.239,6.241,6.235,6.238,1031.2
+1703131860000,6.239,6.242,6.238,6.24,582.7
+1703131920000,6.239,6.239,6.231,6.233,1919.3
+1703131980000,6.231,6.234,6.23,6.234,3681.7
+1703132040000,6.235,6.241,6.235,6.241,1317.4
+1703132100000,6.242,6.249,6.242,6.249,2707.6
+1703132160000,6.247,6.249,6.243,6.243,771.9
+1703132220000,6.242,6.242,6.236,6.237,1313.3
+1703132280000,6.237,6.24,6.235,6.237,995.6
+1703132340000,6.239,6.249,6.239,6.247,1451.5
+1703132400000,6.247,6.257,6.245,6.254,2033.9
+1703132460000,6.253,6.253,6.248,6.25,761.5
+1703132520000,6.251,6.264,6.251,6.261,8316.4
+1703132580000,6.26,6.265,6.259,6.265,805.0
+1703132640000,6.266,6.267,6.263,6.267,2374.0
+1703132700000,6.268,6.268,6.257,6.257,7986.5
+1703132760000,6.258,6.259,6.254,6.254,1022.1
+1703132820000,6.255,6.261,6.255,6.26,2098.0
+1703132880000,6.26,6.264,6.258,6.259,2416.6
+1703132940000,6.258,6.258,6.255,6.257,1085.9
+1703133000000,6.256,6.26,6.25,6.257,2195.9
+1703133060000,6.258,6.26,6.256,6.259,733.9
+1703133120000,6.261,6.274,6.261,6.274,2852.5
+1703133180000,6.273,6.273,6.262,6.269,2198.2
+1703133240000,6.269,6.272,6.263,6.264,3467.6
+1703133300000,6.265,6.269,6.261,6.267,1225.1
+1703133360000,6.27,6.273,6.265,6.272,1931.1
+1703133420000,6.27,6.27,6.263,6.268,1373.8
+1703133480000,6.267,6.272,6.264,6.272,383.8
+1703133540000,6.27,6.271,6.262,6.262,674.2
+1703133600000,6.263,6.265,6.257,6.257,916.5
+1703133660000,6.258,6.275,6.258,6.27,4799.4
+1703133720000,6.271,6.276,6.268,6.268,2924.5
+1703133780000,6.267,6.267,6.261,6.267,1331.3
+1703133840000,6.266,6.272,6.266,6.272,1839.7
+1703133900000,6.273,6.275,6.261,6.262,1009.0
+1703133960000,6.262,6.267,6.262,6.267,280.3
+1703134020000,6.266,6.266,6.257,6.26,1197.2
+1703134080000,6.261,6.263,6.258,6.261,1446.9
+1703134140000,6.263,6.265,6.262,6.264,412.2
+1703134200000,6.264,6.267,6.263,6.266,1683.4
+1703134260000,6.265,6.267,6.262,6.262,470.4
+1703134320000,6.26,6.261,6.257,6.261,542.4
+1703134380000,6.261,6.262,6.258,6.262,1844.1
+1703134440000,6.261,6.261,6.257,6.26,846.0
+1703134500000,6.26,6.268,6.26,6.268,1137.8
+1703134560000,6.269,6.275,6.269,6.272,3365.0
+1703134620000,6.27,6.271,6.263,6.263,1249.4
+1703134680000,6.264,6.269,6.264,6.268,485.4
+1703134740000,6.267,6.268,6.265,6.267,880.3
+1703134800000,6.267,6.268,6.259,6.26,3786.7
+1703134860000,6.259,6.259,6.25,6.25,3354.4
+1703134920000,6.251,6.262,6.251,6.262,2835.4
+1703134980000,6.262,6.262,6.255,6.255,1130.5
+1703135040000,6.254,6.257,6.253,6.255,1224.3
+1703135100000,6.255,6.271,6.255,6.271,4317.2
+1703135160000,6.269,6.273,6.266,6.267,2776.5
+1703135220000,6.268,6.269,6.257,6.259,6559.7
+1703135280000,6.26,6.269,6.259,6.269,1277.9
+1703135340000,6.269,6.27,6.266,6.268,1997.2
+1703135400000,6.268,6.277,6.268,6.277,1409.8
+1703135460000,6.277,6.284,6.276,6.281,8773.5
+1703135520000,6.281,6.29,6.281,6.286,2832.1
+1703135580000,6.285,6.286,6.278,6.282,2397.6
+1703135640000,6.282,6.285,6.28,6.28,1181.7
+1703135700000,6.281,6.288,6.277,6.288,926.8
+1703135760000,6.289,6.296,6.289,6.293,1337.6
+1703135820000,6.293,6.303,6.293,6.302,3980.6
+1703135880000,6.301,6.301,6.295,6.296,1583.5
+1703135940000,6.296,6.3,6.295,6.297,725.3
+1703136000000,6.297,6.307,6.297,6.306,1825.4
+1703136060000,6.305,6.309,6.303,6.308,2023.5
+1703136120000,6.308,6.315,6.308,6.314,4846.4
+1703136180000,6.313,6.314,6.309,6.314,1624.0
+1703136240000,6.314,6.317,6.308,6.314,2479.0
+1703136300000,6.313,6.316,6.311,6.313,1864.7
+1703136360000,6.313,6.316,6.311,6.315,2095.2
+1703136420000,6.314,6.318,6.313,6.317,1585.3
+1703136480000,6.316,6.317,6.312,6.316,1199.8
+1703136540000,6.317,6.321,6.315,6.32,2710.6
+1703136600000,6.319,6.332,6.318,6.331,2482.8
+1703136660000,6.331,6.34,6.331,6.338,3604.3
+1703136720000,6.338,6.34,6.323,6.323,4029.4
+1703136780000,6.323,6.331,6.323,6.327,1451.3
+1703136840000,6.326,6.326,6.323,6.324,567.7
+1703136900000,6.323,6.332,6.322,6.323,1838.4
+1703136960000,6.324,6.326,6.318,6.318,1396.5
+1703137020000,6.317,6.323,6.317,6.322,1385.7
+1703137080000,6.321,6.321,6.313,6.318,1770.2
+1703137140000,6.319,6.323,6.315,6.315,748.4
+1703137200000,6.315,6.322,6.315,6.32,1697.9
+1703137260000,6.32,6.32,6.311,6.313,3701.1
+1703137320000,6.312,6.318,6.303,6.303,7474.7
+1703137380000,6.304,6.319,6.304,6.317,2062.7
+1703137440000,6.317,6.327,6.316,6.326,2234.2
+1703137500000,6.327,6.332,6.325,6.327,2717.3
+1703137560000,6.326,6.327,6.316,6.316,3461.8
+1703137620000,6.315,6.324,6.315,6.321,1726.2
+1703137680000,6.32,6.32,6.302,6.303,3125.4
+1703137740000,6.302,6.302,6.284,6.284,5620.8
+1703137800000,6.284,6.287,6.268,6.269,8006.1
+1703137860000,6.269,6.27,6.264,6.269,2744.8
+1703137920000,6.27,6.27,6.254,6.259,4611.6
+1703137980000,6.259,6.272,6.259,6.271,2218.9
+1703138040000,6.271,6.283,6.271,6.283,3861.7
+1703138100000,6.283,6.286,6.272,6.277,5907.8
+1703138160000,6.276,6.284,6.27,6.284,2709.4
+1703138220000,6.283,6.288,6.283,6.286,932.5
+1703138280000,6.287,6.289,6.277,6.277,1308.0
+1703138340000,6.276,6.279,6.271,6.277,1900.7
+1703138400000,6.275,6.278,6.267,6.269,2305.4
+1703138460000,6.268,6.273,6.257,6.266,10837.1
+1703138520000,6.264,6.265,6.258,6.261,1014.4
+1703138580000,6.261,6.263,6.259,6.262,915.7
+1703138640000,6.261,6.261,6.256,6.259,2530.1
+1703138700000,6.258,6.264,6.255,6.255,1670.7
+1703138760000,6.254,6.26,6.25,6.258,3756.5
+1703138820000,6.257,6.261,6.251,6.256,2762.8
+1703138880000,6.256,6.26,6.256,6.257,557.5
+1703138940000,6.258,6.266,6.258,6.263,1263.9
+1703139000000,6.263,6.27,6.263,6.266,1372.0
+1703139060000,6.267,6.269,6.255,6.255,10580.1
+1703139120000,6.255,6.261,6.252,6.259,1427.1
+1703139180000,6.259,6.263,6.256,6.262,1397.7
+1703139240000,6.262,6.272,6.262,6.272,1351.2
+1703139300000,6.27,6.284,6.264,6.279,2518.3
+1703139360000,6.279,6.285,6.278,6.283,1326.5
+1703139420000,6.282,6.283,6.276,6.283,1023.8
+1703139480000,6.285,6.287,6.277,6.281,2630.8
+1703139540000,6.281,6.284,6.276,6.283,2596.6
+1703139600000,6.281,6.284,6.28,6.283,411.2
+1703139660000,6.281,6.284,6.276,6.283,1867.6
+1703139720000,6.284,6.303,6.284,6.303,3290.1
+1703139780000,6.303,6.31,6.295,6.309,4684.6
+1703139840000,6.309,6.318,6.307,6.318,7537.7
+1703139900000,6.318,6.323,6.318,6.319,2652.6
+1703139960000,6.32,6.325,6.317,6.323,3844.3
+1703140020000,6.325,6.335,6.324,6.335,1663.5
+1703140080000,6.335,6.347,6.335,6.346,2996.1
+1703140140000,6.346,6.368,6.338,6.362,28049.6
+1703140200000,6.362,6.371,6.361,6.369,3902.1
+1703140260000,6.37,6.389,6.37,6.389,16702.9
+1703140320000,6.39,6.4,6.384,6.393,16874.7
+1703140380000,6.394,6.406,6.392,6.402,9250.3
+1703140440000,6.4,6.408,6.4,6.403,3221.6
+1703140500000,6.402,6.407,6.392,6.396,5374.8
+1703140560000,6.396,6.398,6.387,6.387,1435.5
+1703140620000,6.387,6.393,6.375,6.376,3437.0
+1703140680000,6.376,6.376,6.369,6.372,3726.4
+1703140740000,6.371,6.371,6.362,6.366,2543.3
+1703140800000,6.366,6.367,6.361,6.367,1496.9
+1703140860000,6.366,6.379,6.365,6.374,3318.0
+1703140920000,6.374,6.379,6.369,6.369,1985.9
+1703140980000,6.369,6.371,6.363,6.368,1698.2
+1703141040000,6.369,6.375,6.369,6.371,2071.5
+1703141100000,6.374,6.376,6.365,6.365,1068.5
+1703141160000,6.363,6.365,6.349,6.349,6580.4
+1703141220000,6.35,6.365,6.348,6.354,2414.5
+1703141280000,6.355,6.355,6.347,6.348,1513.1
+1703141340000,6.351,6.355,6.351,6.355,2077.5
+1703141400000,6.353,6.353,6.344,6.345,3347.2
+1703141460000,6.345,6.345,6.333,6.34,5250.4
+1703141520000,6.341,6.35,6.341,6.343,1631.3
+1703141580000,6.343,6.349,6.342,6.343,1593.1
+1703141640000,6.342,6.35,6.342,6.35,1068.3
+1703141700000,6.35,6.351,6.345,6.345,1423.8
+1703141760000,6.346,6.349,6.344,6.349,643.0
+1703141820000,6.348,6.36,6.348,6.359,2317.6
+1703141880000,6.359,6.36,6.354,6.36,829.4
+1703141940000,6.361,6.361,6.353,6.358,2167.8
+1703142000000,6.356,6.357,6.34,6.341,5002.2
+1703142060000,6.34,6.351,6.34,6.348,3221.1
+1703142120000,6.349,6.357,6.349,6.354,953.4
+1703142180000,6.353,6.355,6.345,6.345,1255.5
+1703142240000,6.346,6.347,6.341,6.341,750.3
+1703142300000,6.342,6.342,6.326,6.326,9400.3
+1703142360000,6.327,6.338,6.327,6.337,1503.0
+1703142420000,6.337,6.337,6.329,6.335,1509.4
+1703142480000,6.337,6.347,6.334,6.342,2026.5
+1703142540000,6.341,6.341,6.33,6.332,2003.6
+1703142600000,6.333,6.333,6.325,6.327,1154.4
+1703142660000,6.328,6.329,6.323,6.323,2169.8
+1703142720000,6.322,6.325,6.322,6.324,1267.7
+1703142780000,6.323,6.337,6.323,6.332,3827.2
+1703142840000,6.332,6.332,6.32,6.32,3585.1
+1703142900000,6.321,6.323,6.315,6.315,1448.9
+1703142960000,6.315,6.326,6.314,6.326,1840.4
+1703143020000,6.326,6.344,6.326,6.344,8126.2
+1703143080000,6.343,6.346,6.338,6.345,2604.3
+1703143140000,6.343,6.346,6.33,6.333,1948.3
+1703143200000,6.333,6.335,6.326,6.335,1381.8
+1703143260000,6.335,6.338,6.329,6.33,1731.0
+1703143320000,6.331,6.344,6.331,6.341,1569.1
+1703143380000,6.342,6.346,6.34,6.342,2299.0
+1703143440000,6.343,6.345,6.333,6.337,1370.0
+1703143500000,6.335,6.342,6.335,6.34,828.5
+1703143560000,6.34,6.349,6.34,6.345,1708.3
+1703143620000,6.344,6.351,6.344,6.347,1312.1
+1703143680000,6.346,6.35,6.346,6.347,550.6
+1703143740000,6.347,6.347,6.313,6.318,39564.1
+1703143800000,6.317,6.324,6.316,6.318,2694.6
+1703143860000,6.318,6.322,6.318,6.319,2351.1
+1703143920000,6.319,6.319,6.309,6.309,5606.0
+1703143980000,6.308,6.312,6.304,6.31,2737.2
+1703144040000,6.31,6.313,6.308,6.31,2246.6
+1703144100000,6.31,6.312,6.303,6.303,2829.4
+1703144160000,6.303,6.309,6.301,6.305,2303.4
+1703144220000,6.305,6.306,6.303,6.305,1340.0
+1703144280000,6.305,6.311,6.304,6.311,2571.0
+1703144340000,6.311,6.314,6.307,6.312,825.4
+1703144400000,6.311,6.311,6.303,6.305,1449.1
+1703144460000,6.304,6.322,6.304,6.313,7471.7
+1703144520000,6.315,6.317,6.308,6.308,844.7
+1703144580000,6.308,6.311,6.307,6.307,691.9
+1703144640000,6.308,6.311,6.307,6.31,1067.4
+1703144700000,6.31,6.312,6.309,6.309,222.2
+1703144760000,6.31,6.315,6.304,6.313,3842.9
+1703144820000,6.313,6.323,6.311,6.323,1034.0
+1703144880000,6.322,6.322,6.312,6.312,720.2
+1703144940000,6.312,6.32,6.312,6.32,360.6
+1703145000000,6.319,6.319,6.314,6.317,181.7
+1703145060000,6.317,6.32,6.312,6.312,522.5
+1703145120000,6.311,6.32,6.311,6.32,692.0
+1703145180000,6.32,6.321,6.318,6.319,1356.0
+1703145240000,6.32,6.325,6.318,6.325,987.3
+1703145300000,6.325,6.329,6.321,6.322,2650.2
+1703145360000,6.322,6.331,6.321,6.329,2620.7
+1703145420000,6.33,6.331,6.325,6.325,266.2
+1703145480000,6.326,6.338,6.326,6.337,1193.2
+1703145540000,6.338,6.338,6.322,6.322,2085.5
+1703145600000,6.321,6.343,6.321,6.339,8614.1
+1703145660000,6.338,6.352,6.336,6.341,11143.8
+1703145720000,6.341,6.342,6.328,6.328,2870.0
+1703145780000,6.328,6.329,6.323,6.329,1622.1
+1703145840000,6.33,6.331,6.326,6.326,1851.6
+1703145900000,6.327,6.328,6.325,6.327,723.1
+1703145960000,6.327,6.343,6.326,6.343,3362.8
+1703146020000,6.343,6.343,6.337,6.337,1142.6
+1703146080000,6.336,6.336,6.326,6.334,2760.3
+1703146140000,6.333,6.333,6.327,6.327,2143.3
+1703146200000,6.329,6.33,6.32,6.32,4776.6
+1703146260000,6.321,6.323,6.32,6.32,1152.1
+1703146320000,6.32,6.329,6.32,6.328,1630.9
+1703146380000,6.329,6.331,6.328,6.328,443.4
+1703146440000,6.328,6.331,6.327,6.331,182.7
+1703146500000,6.332,6.335,6.331,6.335,333.7
+1703146560000,6.335,6.335,6.331,6.333,457.9
+1703146620000,6.333,6.339,6.332,6.339,827.5
+1703146680000,6.338,6.345,6.336,6.34,950.2
+1703146740000,6.34,6.344,6.338,6.343,824.2
+1703146800000,6.345,6.348,6.341,6.348,3030.5
+1703146860000,6.348,6.357,6.348,6.356,993.3
+1703146920000,6.356,6.358,6.352,6.355,3562.4
+1703146980000,6.355,6.364,6.355,6.356,2995.9
+1703147040000,6.355,6.364,6.355,6.359,1323.4
+1703147100000,6.359,6.367,6.359,6.361,2521.4
+1703147160000,6.362,6.368,6.362,6.367,2028.2
+1703147220000,6.368,6.372,6.365,6.369,950.7
+1703147280000,6.369,6.38,6.369,6.38,4576.8
+1703147340000,6.378,6.391,6.377,6.389,2620.8
+1703147400000,6.388,6.394,6.387,6.394,1602.2
+1703147460000,6.393,6.4,6.39,6.395,4105.1
+1703147520000,6.396,6.405,6.393,6.4,3153.8
+1703147580000,6.4,6.403,6.393,6.394,3084.4
+1703147640000,6.394,6.395,6.389,6.39,2396.8
+1703147700000,6.389,6.392,6.372,6.373,5627.6
+1703147760000,6.373,6.377,6.37,6.375,3901.3
+1703147820000,6.374,6.389,6.371,6.389,3659.6
+1703147880000,6.389,6.394,6.381,6.383,2690.4
+1703147940000,6.384,6.386,6.379,6.381,1664.8
+1703148000000,6.38,6.384,6.375,6.379,2056.8
+1703148060000,6.378,6.378,6.361,6.369,9254.6
+1703148120000,6.37,6.378,6.368,6.372,2580.8
+1703148180000,6.373,6.379,6.373,6.379,2037.6
+1703148240000,6.378,6.385,6.375,6.379,2211.2
+1703148300000,6.38,6.384,6.374,6.374,1184.6
+1703148360000,6.373,6.383,6.371,6.383,2212.8
+1703148420000,6.384,6.403,6.384,6.4,4168.9
+1703148480000,6.402,6.402,6.385,6.387,2052.4
+1703148540000,6.388,6.391,6.388,6.388,910.4
+1703148600000,6.386,6.386,6.376,6.379,2626.4
+1703148660000,6.379,6.387,6.378,6.386,1230.0
+1703148720000,6.387,6.404,6.387,6.402,3363.8
+1703148780000,6.402,6.408,6.4,6.408,3853.0
+1703148840000,6.409,6.41,6.404,6.409,1425.6
+1703148900000,6.408,6.419,6.406,6.416,7600.8
+1703148960000,6.413,6.414,6.404,6.412,3839.5
+1703149020000,6.411,6.416,6.41,6.416,1678.1
+1703149080000,6.415,6.415,6.4,6.404,4014.3
+1703149140000,6.404,6.416,6.404,6.413,1945.3
+1703149200000,6.412,6.415,6.406,6.408,2251.2
+1703149260000,6.409,6.416,6.401,6.404,3198.2
+1703149320000,6.404,6.405,6.4,6.4,979.7
+1703149380000,6.398,6.411,6.396,6.408,7001.1
+1703149440000,6.41,6.425,6.41,6.424,4065.0
+1703149500000,6.425,6.435,6.417,6.432,10243.4
+1703149560000,6.433,6.457,6.431,6.446,16266.2
+1703149620000,6.446,6.49,6.445,6.487,14701.1
+1703149680000,6.489,6.492,6.474,6.474,15697.4
+1703149740000,6.474,6.477,6.46,6.46,5044.4
+1703149800000,6.459,6.485,6.458,6.471,6173.3
+1703149860000,6.47,6.471,6.457,6.458,2833.8
+1703149920000,6.458,6.473,6.457,6.473,4390.5
+1703149980000,6.472,6.472,6.465,6.469,3424.3
+1703150040000,6.469,6.469,6.457,6.458,2381.8
+1703150100000,6.457,6.458,6.444,6.444,6014.3
+1703150160000,6.444,6.462,6.441,6.455,4360.2
+1703150220000,6.457,6.46,6.448,6.448,1681.4
+1703150280000,6.448,6.461,6.448,6.458,3313.9
+1703150340000,6.458,6.469,6.458,6.467,2328.1
+1703150400000,6.463,6.467,6.462,6.467,1381.2
+1703150460000,6.47,6.479,6.458,6.467,4743.5
+1703150520000,6.468,6.47,6.459,6.465,5774.1
+1703150580000,6.464,6.464,6.43,6.433,6494.6
+1703150640000,6.435,6.441,6.428,6.429,6782.8
+1703150700000,6.429,6.429,6.413,6.413,5891.8
+1703150760000,6.413,6.424,6.403,6.403,4108.7
+1703150820000,6.403,6.429,6.395,6.429,9142.8
+1703150880000,6.429,6.429,6.408,6.42,5847.0
+1703150940000,6.421,6.439,6.421,6.439,6710.1
+1703151000000,6.44,6.442,6.422,6.424,4998.4
+1703151060000,6.423,6.441,6.421,6.438,2512.8
+1703151120000,6.437,6.443,6.423,6.427,2728.4
+1703151180000,6.428,6.443,6.428,6.443,1169.8
+1703151240000,6.443,6.458,6.443,6.457,2835.3
+1703151300000,6.458,6.469,6.453,6.469,3233.7
+1703151360000,6.468,6.468,6.456,6.465,3676.0
+1703151420000,6.465,6.476,6.461,6.469,4522.5
+1703151480000,6.469,6.469,6.448,6.448,2910.9
+1703151540000,6.449,6.456,6.44,6.44,1775.5
+1703151600000,6.44,6.448,6.433,6.444,3176.1
+1703151660000,6.444,6.444,6.432,6.434,2997.6
+1703151720000,6.433,6.445,6.43,6.437,2441.1
+1703151780000,6.437,6.439,6.428,6.43,4328.8
+1703151840000,6.429,6.44,6.428,6.431,2141.2
+1703151900000,6.429,6.432,6.421,6.423,2304.1
+1703151960000,6.424,6.437,6.424,6.427,2066.3
+1703152020000,6.427,6.438,6.427,6.438,1263.4
+1703152080000,6.438,6.438,6.419,6.421,2211.4
+1703152140000,6.421,6.425,6.419,6.42,952.7
+1703152200000,6.421,6.422,6.411,6.411,1572.3
+1703152260000,6.412,6.415,6.404,6.409,6479.1
+1703152320000,6.409,6.411,6.4,6.4,1835.1
+1703152380000,6.399,6.417,6.396,6.415,4856.3
+1703152440000,6.417,6.423,6.417,6.419,1843.5
+1703152500000,6.418,6.418,6.414,6.414,1042.3
+1703152560000,6.412,6.415,6.404,6.415,1975.7
+1703152620000,6.415,6.424,6.415,6.421,1272.4
+1703152680000,6.421,6.437,6.421,6.436,1480.5
+1703152740000,6.434,6.44,6.431,6.435,2563.1
+1703152800000,6.433,6.434,6.427,6.431,1019.3
+1703152860000,6.431,6.434,6.426,6.434,2372.5
+1703152920000,6.434,6.436,6.432,6.436,969.9
+1703152980000,6.436,6.454,6.436,6.454,2000.4
+1703153040000,6.454,6.467,6.452,6.455,4515.9
+1703153100000,6.456,6.478,6.456,6.477,4600.1
+1703153160000,6.479,6.495,6.478,6.495,7362.8
+1703153220000,6.496,6.496,6.483,6.488,8390.8
+1703153280000,6.489,6.496,6.482,6.487,3481.9
+1703153340000,6.487,6.493,6.484,6.491,2851.4
+1703153400000,6.491,6.497,6.489,6.496,5611.2
+1703153460000,6.495,6.495,6.488,6.494,1199.2
+1703153520000,6.494,6.497,6.479,6.481,2134.8
+1703153580000,6.481,6.483,6.474,6.475,1216.2
+1703153640000,6.474,6.494,6.472,6.49,3470.1
+1703153700000,6.489,6.493,6.474,6.475,4460.0
+1703153760000,6.475,6.482,6.468,6.481,4064.0
+1703153820000,6.48,6.486,6.48,6.485,1407.3
+1703153880000,6.484,6.49,6.483,6.484,2022.3
+1703153940000,6.485,6.489,6.485,6.486,968.9
+1703154000000,6.485,6.486,6.473,6.474,4973.1
+1703154060000,6.473,6.486,6.472,6.483,5320.9
+1703154120000,6.483,6.484,6.473,6.481,1916.5
+1703154180000,6.48,6.481,6.472,6.473,3018.8
+1703154240000,6.472,6.498,6.472,6.495,12680.8
+1703154300000,6.495,6.5,6.495,6.497,2370.7
+1703154360000,6.498,6.513,6.496,6.509,10201.6
+1703154420000,6.511,6.514,6.509,6.51,2277.2
+1703154480000,6.509,6.51,6.487,6.492,11734.9
+1703154540000,6.491,6.51,6.491,6.507,5698.6
+1703154600000,6.508,6.51,6.503,6.503,4458.5
+1703154660000,6.503,6.503,6.482,6.486,3027.8
+1703154720000,6.487,6.49,6.483,6.486,1718.3
+1703154780000,6.484,6.492,6.476,6.482,2869.8
+1703154840000,6.483,6.489,6.48,6.48,917.3
+1703154900000,6.48,6.486,6.466,6.468,2811.3
+1703154960000,6.469,6.48,6.467,6.48,1743.0
+1703155020000,6.479,6.49,6.479,6.484,2911.1
+1703155080000,6.485,6.487,6.476,6.482,1415.4
+1703155140000,6.484,6.497,6.484,6.496,1065.8
+1703155200000,6.495,6.497,6.489,6.497,669.9
+1703155260000,6.496,6.496,6.487,6.49,2262.5
+1703155320000,6.489,6.498,6.484,6.496,4802.4
+1703155380000,6.496,6.496,6.489,6.492,2690.1
+1703155440000,6.492,6.492,6.49,6.491,1086.1
+1703155500000,6.489,6.492,6.479,6.481,5827.0
+1703155560000,6.481,6.484,6.479,6.48,1187.3
+1703155620000,6.48,6.492,6.477,6.49,2854.8
+1703155680000,6.489,6.495,6.489,6.493,1969.3
+1703155740000,6.493,6.499,6.493,6.499,1333.0
+1703155800000,6.498,6.498,6.492,6.495,967.6
+1703155860000,6.495,6.506,6.494,6.503,2080.8
+1703155920000,6.504,6.507,6.498,6.498,1506.9
+1703155980000,6.498,6.504,6.49,6.501,5700.9
+1703156040000,6.501,6.503,6.492,6.492,2431.1
+1703156100000,6.492,6.493,6.483,6.484,1902.1
+1703156160000,6.484,6.484,6.467,6.469,8716.7
+1703156220000,6.468,6.476,6.463,6.463,7669.9
+1703156280000,6.463,6.467,6.456,6.462,7013.9
+1703156340000,6.462,6.473,6.461,6.461,3105.3
+1703156400000,6.46,6.467,6.455,6.458,3397.2
+1703156460000,6.458,6.462,6.457,6.458,1618.4
+1703156520000,6.458,6.462,6.448,6.451,3868.4
+1703156580000,6.449,6.451,6.44,6.448,5460.7
+1703156640000,6.448,6.459,6.446,6.458,6358.7
+1703156700000,6.458,6.458,6.44,6.457,5986.4
+1703156760000,6.457,6.463,6.457,6.462,2066.4
+1703156820000,6.462,6.482,6.461,6.482,5829.9
+1703156880000,6.482,6.487,6.473,6.475,3236.1
+1703156940000,6.476,6.485,6.476,6.478,4097.2
+1703157000000,6.48,6.489,6.476,6.48,2556.7
+1703157060000,6.48,6.497,6.479,6.497,2864.2
+1703157120000,6.497,6.504,6.497,6.504,3518.7
+1703157180000,6.505,6.509,6.498,6.499,3248.8
+1703157240000,6.499,6.503,6.495,6.5,2432.0
+1703157300000,6.501,6.502,6.493,6.499,1519.6
+1703157360000,6.5,6.516,6.496,6.51,5345.1
+1703157420000,6.513,6.513,6.501,6.502,3780.5
+1703157480000,6.504,6.51,6.501,6.508,1941.3
+1703157540000,6.507,6.508,6.5,6.508,1650.2
+1703157600000,6.506,6.507,6.488,6.495,5965.1
+1703157660000,6.496,6.496,6.482,6.493,3767.6
+1703157720000,6.486,6.486,6.469,6.473,3604.2
+1703157780000,6.47,6.475,6.46,6.471,4416.6
+1703157840000,6.472,6.475,6.466,6.47,2233.5
+1703157900000,6.47,6.486,6.466,6.483,4147.1
+1703157960000,6.483,6.483,6.472,6.473,778.1
+1703158020000,6.473,6.481,6.473,6.481,935.2
+1703158080000,6.483,6.483,6.474,6.475,459.9
+1703158140000,6.473,6.478,6.465,6.465,982.6
+1703158200000,6.466,6.471,6.465,6.47,1148.0
+1703158260000,6.47,6.472,6.461,6.461,2304.2
+1703158320000,6.46,6.47,6.46,6.47,1776.0
+1703158380000,6.47,6.47,6.464,6.466,356.3
+1703158440000,6.467,6.473,6.465,6.472,1384.2
+1703158500000,6.473,6.474,6.466,6.47,767.6
+1703158560000,6.471,6.492,6.469,6.486,8266.6
+1703158620000,6.487,6.489,6.479,6.485,1239.2
+1703158680000,6.485,6.485,6.475,6.483,1290.2
+1703158740000,6.485,6.487,6.475,6.476,2461.5
+1703158800000,6.476,6.476,6.47,6.471,1161.5
+1703158860000,6.471,6.471,6.464,6.466,2508.4
+1703158920000,6.466,6.466,6.444,6.448,18667.2
+1703158980000,6.448,6.46,6.444,6.455,5558.8
+1703159040000,6.455,6.471,6.452,6.471,2643.3
+1703159100000,6.472,6.473,6.46,6.46,1871.0
+1703159160000,6.459,6.467,6.456,6.46,1179.8
+1703159220000,6.462,6.462,6.456,6.456,1516.7
+1703159280000,6.457,6.458,6.455,6.457,1063.0
+1703159340000,6.46,6.47,6.46,6.47,1195.3
+1703159400000,6.469,6.47,6.432,6.441,31640.2
+1703159460000,6.44,6.448,6.423,6.436,20750.1
+1703159520000,6.436,6.445,6.432,6.445,4279.5
+1703159580000,6.446,6.466,6.446,6.466,5902.1
+1703159640000,6.465,6.469,6.462,6.468,3156.6
+1703159700000,6.467,6.47,6.464,6.466,1270.3
+1703159760000,6.465,6.467,6.449,6.454,2497.3
+1703159820000,6.456,6.461,6.455,6.457,950.1
+1703159880000,6.457,6.463,6.455,6.457,1174.0
+1703159940000,6.457,6.468,6.455,6.467,4322.6
+1703160000000,6.467,6.478,6.467,6.478,5734.0
+1703160060000,6.479,6.484,6.476,6.48,3156.1
+1703160120000,6.48,6.487,6.475,6.487,2232.6
+1703160180000,6.488,6.5,6.487,6.5,3112.7
+1703160240000,6.499,6.501,6.492,6.495,3487.3
+1703160300000,6.495,6.512,6.494,6.512,4521.6
+1703160360000,6.512,6.522,6.512,6.513,10580.9
+1703160420000,6.513,6.521,6.513,6.52,2063.7
+1703160480000,6.52,6.529,6.518,6.518,6633.4
+1703160540000,6.518,6.537,6.515,6.536,6770.6
+1703160600000,6.536,6.54,6.516,6.537,10359.3
+1703160660000,6.538,6.541,6.53,6.535,4519.1
+1703160720000,6.534,6.534,6.526,6.528,4368.4
+1703160780000,6.528,6.533,6.527,6.528,2628.8
+1703160840000,6.528,6.53,6.514,6.517,9184.5
+1703160900000,6.517,6.528,6.505,6.507,7450.7
+1703160960000,6.506,6.506,6.485,6.502,5151.4
+1703161020000,6.5,6.5,6.472,6.478,5837.1
+1703161080000,6.48,6.494,6.48,6.489,3362.8
+1703161140000,6.49,6.499,6.489,6.493,2683.9
+1703161200000,6.495,6.495,6.47,6.477,3259.6
+1703161260000,6.475,6.481,6.459,6.481,8702.7
+1703161320000,6.481,6.486,6.477,6.484,3193.4
+1703161380000,6.484,6.484,6.476,6.479,1200.0
+1703161440000,6.479,6.483,6.476,6.48,2871.3
+1703161500000,6.475,6.475,6.46,6.465,6647.6
+1703161560000,6.466,6.478,6.466,6.475,2963.9
+1703161620000,6.474,6.475,6.449,6.453,10274.0
+1703161680000,6.454,6.457,6.446,6.446,4659.3
+1703161740000,6.447,6.47,6.446,6.458,4727.2
+1703161800000,6.459,6.46,6.444,6.452,7229.9
+1703161860000,6.454,6.469,6.453,6.468,3578.4
+1703161920000,6.468,6.473,6.459,6.461,4241.3
+1703161980000,6.46,6.466,6.454,6.464,4098.3
+1703162040000,6.465,6.465,6.457,6.458,1252.5
+1703162100000,6.46,6.467,6.455,6.466,2148.2
+1703162160000,6.465,6.465,6.452,6.453,1765.3
+1703162220000,6.453,6.465,6.451,6.465,3246.9
+1703162280000,6.465,6.465,6.451,6.455,1369.4
+1703162340000,6.456,6.46,6.456,6.459,1118.3
+1703162400000,6.459,6.463,6.456,6.461,1540.1
+1703162460000,6.463,6.474,6.463,6.473,1765.0
+1703162520000,6.475,6.479,6.464,6.47,3058.1
+1703162580000,6.471,6.474,6.467,6.469,1851.8
+1703162640000,6.47,6.472,6.463,6.465,2163.2
+1703162700000,6.463,6.466,6.451,6.463,2553.0
+1703162760000,6.463,6.467,6.445,6.446,2562.1
+1703162820000,6.445,6.453,6.445,6.452,1695.1
+1703162880000,6.453,6.46,6.449,6.451,1580.9
+1703162940000,6.45,6.457,6.45,6.452,1902.6
+1703163000000,6.451,6.453,6.445,6.453,1745.9
+1703163060000,6.453,6.457,6.445,6.446,2672.7
+1703163120000,6.446,6.448,6.433,6.435,7305.9
+1703163180000,6.435,6.444,6.426,6.432,2616.1
+1703163240000,6.433,6.448,6.432,6.447,1642.2
+1703163300000,6.446,6.447,6.438,6.442,2410.8
+1703163360000,6.443,6.448,6.436,6.444,4760.3
+1703163420000,6.445,6.448,6.43,6.432,4026.3
+1703163480000,6.431,6.432,6.415,6.419,3277.1
+1703163540000,6.419,6.433,6.403,6.427,9446.0
+1703163600000,6.427,6.433,6.413,6.414,6804.8
+1703163660000,6.413,6.42,6.404,6.411,3339.4
+1703163720000,6.41,6.416,6.394,6.409,7363.7
+1703163780000,6.409,6.409,6.398,6.407,2388.7
+1703163840000,6.407,6.407,6.386,6.388,4488.7
+1703163900000,6.388,6.413,6.38,6.411,7265.8
+1703163960000,6.409,6.414,6.407,6.412,2340.8
+1703164020000,6.411,6.416,6.408,6.416,2246.8
+1703164080000,6.416,6.423,6.414,6.415,6723.5
+1703164140000,6.414,6.419,6.413,6.419,892.4
+1703164200000,6.421,6.425,6.418,6.424,3449.8
+1703164260000,6.426,6.43,6.422,6.425,3197.3
+1703164320000,6.425,6.427,6.417,6.418,1786.8
+1703164380000,6.419,6.421,6.402,6.41,4628.5
+1703164440000,6.411,6.427,6.41,6.427,2535.3
+1703164500000,6.427,6.436,6.419,6.423,4266.8
+1703164560000,6.423,6.439,6.423,6.437,3558.6
+1703164620000,6.436,6.44,6.428,6.428,1941.3
+1703164680000,6.429,6.432,6.419,6.423,2142.4
+1703164740000,6.422,6.422,6.41,6.419,1525.6
+1703164800000,6.418,6.42,6.414,6.415,926.0
+1703164860000,6.415,6.415,6.401,6.409,1587.2
+1703164920000,6.408,6.41,6.397,6.401,2953.9
+1703164980000,6.401,6.409,6.4,6.407,1129.7
+1703165040000,6.407,6.424,6.407,6.419,2501.5
+1703165100000,6.419,6.42,6.416,6.418,494.8
+1703165160000,6.419,6.427,6.416,6.42,3763.4
+1703165220000,6.42,6.422,6.416,6.421,1180.2
+1703165280000,6.419,6.421,6.404,6.409,1503.6
+1703165340000,6.409,6.424,6.409,6.422,1084.4
+1703165400000,6.42,6.429,6.416,6.429,2338.7
+1703165460000,6.427,6.436,6.424,6.431,4315.9
+1703165520000,6.431,6.442,6.431,6.441,1409.0
+1703165580000,6.441,6.443,6.436,6.443,3125.8
+1703165640000,6.443,6.451,6.441,6.449,5202.8
+1703165700000,6.449,6.45,6.445,6.446,3245.7
+1703165760000,6.446,6.448,6.436,6.436,2789.7
+1703165820000,6.435,6.437,6.423,6.429,5690.7
+1703165880000,6.429,6.43,6.425,6.429,764.7
+1703165940000,6.432,6.446,6.432,6.445,1856.2
+1703166000000,6.446,6.455,6.446,6.452,1261.3
+1703166060000,6.453,6.472,6.452,6.469,5778.6
+1703166120000,6.47,6.473,6.458,6.462,3482.6
+1703166180000,6.462,6.466,6.452,6.452,3771.4
+1703166240000,6.453,6.458,6.453,6.458,1093.6
+1703166300000,6.456,6.458,6.452,6.455,727.7
+1703166360000,6.457,6.464,6.455,6.455,841.7
+1703166420000,6.455,6.468,6.454,6.462,1367.6
+1703166480000,6.46,6.472,6.46,6.461,3994.6
+1703166540000,6.465,6.465,6.459,6.463,1216.3
+1703166600000,6.46,6.46,6.452,6.453,1132.3
+1703166660000,6.453,6.456,6.451,6.451,999.8
+1703166720000,6.453,6.462,6.453,6.462,1043.8
+1703166780000,6.462,6.463,6.456,6.46,1815.8
+1703166840000,6.46,6.464,6.46,6.461,1140.4
+1703166900000,6.46,6.46,6.449,6.452,2115.7
+1703166960000,6.453,6.46,6.451,6.452,908.6
+1703167020000,6.453,6.453,6.445,6.452,1406.1
+1703167080000,6.452,6.462,6.452,6.462,354.9
+1703167140000,6.463,6.465,6.457,6.458,1518.2
+1703167200000,6.459,6.461,6.449,6.452,1407.3
+1703167260000,6.453,6.453,6.442,6.448,2903.1
+1703167320000,6.448,6.453,6.448,6.448,1225.5
+1703167380000,6.45,6.45,6.434,6.434,3763.5
+1703167440000,6.433,6.44,6.43,6.44,1432.9
+1703167500000,6.439,6.449,6.439,6.439,2910.9
+1703167560000,6.438,6.442,6.429,6.434,10032.1
+1703167620000,6.433,6.433,6.421,6.424,3809.5
+1703167680000,6.424,6.424,6.414,6.417,4387.1
+1703167740000,6.417,6.419,6.41,6.417,1745.7
+1703167800000,6.416,6.417,6.397,6.397,4296.5
+1703167860000,6.397,6.406,6.372,6.376,17720.2
+1703167920000,6.378,6.382,6.367,6.375,9777.0
+1703167980000,6.375,6.382,6.374,6.378,3854.1
+1703168040000,6.378,6.381,6.37,6.37,8972.7
+1703168100000,6.37,6.394,6.37,6.386,4038.2
+1703168160000,6.386,6.388,6.33,6.338,40723.4
+1703168220000,6.339,6.367,6.333,6.364,12774.5
+1703168280000,6.363,6.37,6.346,6.356,8101.2
+1703168340000,6.355,6.368,6.354,6.365,3407.3
+1703168400000,6.365,6.368,6.344,6.368,14340.8
+1703168460000,6.368,6.388,6.368,6.385,11403.3
+1703168520000,6.386,6.388,6.371,6.373,3462.0
+1703168580000,6.372,6.387,6.372,6.378,5221.7
+1703168640000,6.379,6.383,6.373,6.374,3526.6
+1703168700000,6.373,6.387,6.365,6.387,11327.4
+1703168760000,6.386,6.388,6.368,6.369,4429.6
+1703168820000,6.371,6.377,6.36,6.366,3983.5
+1703168880000,6.368,6.369,6.349,6.354,4955.2
+1703168940000,6.355,6.362,6.343,6.351,3905.2
+1703169000000,6.35,6.359,6.342,6.347,3772.5
+1703169060000,6.35,6.362,6.339,6.34,7382.6
+1703169120000,6.34,6.348,6.337,6.342,7323.2
+1703169180000,6.343,6.356,6.336,6.351,4689.7
+1703169240000,6.35,6.366,6.346,6.364,2259.1
+1703169300000,6.364,6.371,6.363,6.365,3298.0
+1703169360000,6.364,6.367,6.357,6.361,1912.0
+1703169420000,6.359,6.359,6.349,6.359,3255.0
+1703169480000,6.36,6.371,6.357,6.371,3278.8
+1703169540000,6.371,6.376,6.364,6.364,2417.5
+1703169600000,6.364,6.367,6.357,6.367,1937.1
+1703169660000,6.367,6.371,6.361,6.361,2248.2
+1703169720000,6.362,6.364,6.34,6.349,6572.3
+1703169780000,6.35,6.356,6.34,6.343,3509.4
+1703169840000,6.344,6.344,6.329,6.335,8586.0
+1703169900000,6.335,6.352,6.335,6.341,4393.1
+1703169960000,6.339,6.354,6.331,6.354,3425.8
+1703170020000,6.354,6.363,6.35,6.35,4665.4
+1703170080000,6.349,6.365,6.345,6.363,2841.2
+1703170140000,6.362,6.364,6.346,6.352,5039.2
+1703170200000,6.352,6.358,6.347,6.35,3936.1
+1703170260000,6.349,6.36,6.344,6.355,3447.3
+1703170320000,6.356,6.37,6.354,6.37,1509.2
+1703170380000,6.37,6.371,6.363,6.368,1791.5
+1703170440000,6.369,6.371,6.36,6.364,1746.6
+1703170500000,6.363,6.372,6.359,6.372,1403.3
+1703170560000,6.372,6.372,6.364,6.365,921.7
+1703170620000,6.365,6.37,6.358,6.358,834.1
+1703170680000,6.356,6.366,6.352,6.353,6176.7
+1703170740000,6.354,6.357,6.335,6.342,10491.3
+1703170800000,6.341,6.355,6.334,6.352,4809.1
+1703170860000,6.351,6.358,6.345,6.352,3317.1
+1703170920000,6.352,6.356,6.333,6.337,4509.0
+1703170980000,6.337,6.337,6.307,6.333,18225.1
+1703171040000,6.333,6.341,6.319,6.326,20680.5
+1703171100000,6.326,6.352,6.326,6.35,9678.7
+1703171160000,6.35,6.369,6.348,6.369,9298.1
+1703171220000,6.369,6.384,6.368,6.383,3833.2
+1703171280000,6.383,6.392,6.38,6.39,7566.8
+1703171340000,6.39,6.394,6.381,6.389,3919.5
+1703171400000,6.387,6.397,6.387,6.39,2639.9
+1703171460000,6.389,6.392,6.382,6.392,1560.8
+1703171520000,6.391,6.4,6.39,6.4,5912.2
+1703171580000,6.399,6.404,6.394,6.397,2089.8
+1703171640000,6.398,6.409,6.398,6.409,2932.4
+1703171700000,6.409,6.413,6.399,6.407,2378.0
+1703171760000,6.406,6.417,6.406,6.413,3766.2
+1703171820000,6.413,6.413,6.402,6.405,2020.0
+1703171880000,6.404,6.414,6.404,6.409,800.1
+1703171940000,6.409,6.409,6.4,6.407,2750.5
+1703172000000,6.406,6.406,6.396,6.404,2266.3
+1703172060000,6.406,6.408,6.395,6.395,2954.5
+1703172120000,6.395,6.396,6.391,6.391,1335.8
+1703172180000,6.39,6.398,6.388,6.395,2004.4
+1703172240000,6.394,6.407,6.393,6.404,2484.8
+1703172300000,6.404,6.406,6.395,6.395,2014.3
+1703172360000,6.397,6.401,6.397,6.4,609.3
+1703172420000,6.399,6.407,6.395,6.399,3145.8
+1703172480000,6.399,6.405,6.394,6.405,844.7
+1703172540000,6.406,6.411,6.402,6.402,854.1
+1703172600000,6.403,6.403,6.392,6.392,2442.7
+1703172660000,6.394,6.401,6.394,6.399,1137.4
+1703172720000,6.398,6.398,6.39,6.394,400.6
+1703172780000,6.395,6.397,6.393,6.394,892.8
+1703172840000,6.394,6.404,6.39,6.399,2440.2
+1703172900000,6.399,6.405,6.399,6.399,1677.9
+1703172960000,6.399,6.405,6.396,6.399,2540.2
+1703173020000,6.398,6.398,6.381,6.384,6016.0
+1703173080000,6.383,6.394,6.383,6.392,2846.0
+1703173140000,6.392,6.398,6.388,6.39,2236.5
+1703173200000,6.39,6.396,6.386,6.392,5690.1
+1703173260000,6.393,6.394,6.384,6.384,1116.3
+1703173320000,6.384,6.392,6.384,6.391,539.2
+1703173380000,6.392,6.396,6.388,6.39,1593.7
+1703173440000,6.388,6.392,6.385,6.388,907.9
+1703173500000,6.389,6.39,6.384,6.385,344.0
+1703173560000,6.384,6.384,6.369,6.377,2542.8
+1703173620000,6.379,6.385,6.369,6.372,3515.5
+1703173680000,6.371,6.377,6.366,6.367,1253.7
+1703173740000,6.367,6.372,6.364,6.371,1602.8
+1703173800000,6.369,6.371,6.361,6.367,1785.2
+1703173860000,6.366,6.371,6.363,6.37,2414.6
+1703173920000,6.37,6.376,6.362,6.362,4023.5
+1703173980000,6.362,6.368,6.36,6.368,2585.0
+1703174040000,6.368,6.368,6.359,6.365,2382.0
+1703174100000,6.363,6.377,6.36,6.377,620.1
+1703174160000,6.375,6.379,6.372,6.375,1536.6
+1703174220000,6.373,6.373,6.365,6.365,1912.4
+1703174280000,6.364,6.369,6.364,6.367,1674.7
+1703174340000,6.368,6.376,6.368,6.373,891.0
+1703174400000,6.371,6.377,6.37,6.376,1179.3
+1703174460000,6.376,6.39,6.376,6.39,3714.0
+1703174520000,6.389,6.395,6.385,6.395,1457.4
+1703174580000,6.395,6.396,6.382,6.386,3179.4
+1703174640000,6.385,6.387,6.382,6.383,393.3
+1703174700000,6.382,6.39,6.381,6.386,907.5
+1703174760000,6.386,6.389,6.382,6.385,1628.5
+1703174820000,6.385,6.402,6.381,6.398,2335.5
+1703174880000,6.399,6.415,6.393,6.415,15429.2
+1703174940000,6.415,6.417,6.41,6.41,1996.6
+1703175000000,6.411,6.417,6.408,6.408,2041.5
+1703175060000,6.41,6.413,6.393,6.395,8375.1
+1703175120000,6.397,6.413,6.397,6.412,2960.1
+1703175180000,6.412,6.413,6.402,6.402,737.0
+1703175240000,6.403,6.41,6.402,6.402,1217.8
+1703175300000,6.402,6.412,6.399,6.409,6277.7
+1703175360000,6.412,6.412,6.407,6.408,1120.5
+1703175420000,6.41,6.412,6.404,6.406,1332.3
+1703175480000,6.407,6.409,6.401,6.404,1347.9
+1703175540000,6.403,6.412,6.401,6.409,1356.1
+1703175600000,6.41,6.418,6.405,6.405,1419.6
+1703175660000,6.406,6.414,6.402,6.402,1776.0
+1703175720000,6.402,6.402,6.392,6.4,7191.3
+1703175780000,6.399,6.402,6.393,6.398,1386.7
+1703175840000,6.398,6.403,6.391,6.403,2107.6
+1703175900000,6.402,6.402,6.389,6.389,1690.4
+1703175960000,6.388,6.401,6.387,6.395,1740.7
+1703176020000,6.394,6.395,6.385,6.386,2612.5
+1703176080000,6.386,6.387,6.379,6.379,2939.1
+1703176140000,6.378,6.384,6.375,6.384,1973.0
+1703176200000,6.383,6.404,6.383,6.402,6195.7
+1703176260000,6.402,6.402,6.38,6.39,2225.7
+1703176320000,6.388,6.388,6.375,6.378,3189.9
+1703176380000,6.374,6.377,6.37,6.371,2110.1
+1703176440000,6.37,6.377,6.37,6.376,2159.5
+1703176500000,6.373,6.379,6.366,6.369,1974.9
+1703176560000,6.366,6.367,6.353,6.353,2460.1
+1703176620000,6.353,6.369,6.351,6.369,1509.5
+1703176680000,6.369,6.369,6.356,6.356,925.6
+1703176740000,6.355,6.36,6.342,6.343,6433.6
+1703176800000,6.343,6.354,6.339,6.345,5763.5
+1703176860000,6.345,6.354,6.342,6.342,1892.0
+1703176920000,6.341,6.347,6.336,6.344,2142.4
+1703176980000,6.343,6.346,6.335,6.335,4235.9
+1703177040000,6.336,6.343,6.336,6.343,1076.2
+1703177100000,6.345,6.353,6.337,6.341,4022.3
+1703177160000,6.34,6.347,6.333,6.347,2069.9
+1703177220000,6.346,6.349,6.339,6.341,864.3
+1703177280000,6.342,6.346,6.337,6.337,583.3
+1703177340000,6.337,6.341,6.334,6.34,650.4
+1703177400000,6.338,6.342,6.333,6.342,2245.2
+1703177460000,6.341,6.346,6.34,6.344,1209.9
+1703177520000,6.344,6.353,6.344,6.35,934.9
+1703177580000,6.349,6.349,6.342,6.343,2128.0
+1703177640000,6.344,6.357,6.344,6.357,1064.5
+1703177700000,6.358,6.362,6.354,6.362,1452.7
+1703177760000,6.363,6.376,6.363,6.376,1245.6
+1703177820000,6.376,6.377,6.373,6.376,605.1
+1703177880000,6.377,6.397,6.377,6.397,4181.3
+1703177940000,6.397,6.405,6.373,6.382,25865.0
+1703178000000,6.381,6.383,6.372,6.374,4151.4
+1703178060000,6.375,6.388,6.373,6.379,4000.8
+1703178120000,6.38,6.389,6.38,6.385,1417.2
+1703178180000,6.385,6.385,6.379,6.379,2347.7
+1703178240000,6.379,6.381,6.371,6.376,1437.2
+1703178300000,6.375,6.376,6.364,6.365,957.0
+1703178360000,6.364,6.372,6.357,6.371,2160.9
+1703178420000,6.371,6.375,6.367,6.372,741.1
+1703178480000,6.374,6.374,6.364,6.365,3791.5
+1703178540000,6.364,6.367,6.363,6.363,3541.7
+1703178600000,6.363,6.37,6.36,6.369,2037.9
+1703178660000,6.368,6.376,6.367,6.367,2257.2
+1703178720000,6.367,6.37,6.366,6.369,814.3
+1703178780000,6.368,6.368,6.366,6.367,457.7
+1703178840000,6.369,6.37,6.367,6.368,571.1
+1703178900000,6.369,6.377,6.369,6.376,1671.7
+1703178960000,6.375,6.375,6.361,6.371,2785.3
+1703179020000,6.371,6.377,6.371,6.374,588.5
+1703179080000,6.377,6.38,6.377,6.379,959.0
+1703179140000,6.377,6.377,6.372,6.377,1248.1
+1703179200000,6.376,6.387,6.376,6.386,1165.7
+1703179260000,6.387,6.392,6.381,6.384,800.9
+1703179320000,6.384,6.385,6.38,6.382,386.3
+1703179380000,6.384,6.385,6.376,6.382,1170.6
+1703179440000,6.381,6.404,6.379,6.4,6525.5
+1703179500000,6.4,6.401,6.393,6.395,1573.1
+1703179560000,6.396,6.408,6.394,6.408,1110.8
+1703179620000,6.407,6.412,6.401,6.411,2763.6
+1703179680000,6.41,6.415,6.406,6.414,1661.9
+1703179740000,6.414,6.417,6.411,6.414,2115.9
+1703179800000,6.412,6.425,6.407,6.42,4672.9
+1703179860000,6.421,6.45,6.421,6.44,8182.5
+1703179920000,6.44,6.448,6.436,6.436,8258.2
+1703179980000,6.435,6.451,6.434,6.451,6242.1
+1703180040000,6.451,6.451,6.438,6.441,3600.2
+1703180100000,6.441,6.447,6.432,6.435,3895.6
+1703180160000,6.435,6.439,6.428,6.428,2300.0
+1703180220000,6.43,6.443,6.43,6.435,2179.3
+1703180280000,6.437,6.45,6.437,6.449,1133.4
+1703180340000,6.448,6.448,6.432,6.438,2338.0
+1703180400000,6.437,6.441,6.434,6.434,1158.5
+1703180460000,6.433,6.433,6.42,6.43,1395.3
+1703180520000,6.43,6.44,6.429,6.44,1529.9
+1703180580000,6.44,6.446,6.432,6.446,3494.9
+1703180640000,6.445,6.446,6.439,6.439,1331.0
+1703180700000,6.439,6.45,6.439,6.449,2229.6
+1703180760000,6.448,6.451,6.437,6.447,3258.9
+1703180820000,6.446,6.467,6.443,6.465,9446.6
+1703180880000,6.465,6.466,6.455,6.457,2836.5
+1703180940000,6.458,6.462,6.455,6.461,8248.0
+1703181000000,6.461,6.472,6.461,6.465,3380.3
+1703181060000,6.467,6.472,6.456,6.459,2335.4
+1703181120000,6.459,6.462,6.455,6.462,1288.5
+1703181180000,6.462,6.469,6.457,6.458,6142.6
+1703181240000,6.457,6.467,6.456,6.465,2379.2
+1703181300000,6.463,6.472,6.463,6.468,2254.2
+1703181360000,6.468,6.47,6.452,6.454,5337.5
+1703181420000,6.453,6.46,6.448,6.45,4632.4
+1703181480000,6.45,6.45,6.437,6.44,1492.6
+1703181540000,6.439,6.447,6.43,6.447,4023.4
+1703181600000,6.448,6.476,6.447,6.473,9007.3
+1703181660000,6.474,6.48,6.472,6.477,4076.5
+1703181720000,6.478,6.48,6.465,6.48,3458.9
+1703181780000,6.48,6.483,6.473,6.475,3060.0
+1703181840000,6.476,6.481,6.472,6.479,2305.3
+1703181900000,6.48,6.486,6.473,6.479,3259.1
+1703181960000,6.481,6.484,6.473,6.477,1429.7
+1703182020000,6.478,6.48,6.473,6.48,6036.3
+1703182080000,6.48,6.483,6.476,6.478,1278.3
+1703182140000,6.477,6.496,6.477,6.496,6065.0
+1703182200000,6.495,6.502,6.489,6.49,7390.3
+1703182260000,6.488,6.496,6.479,6.494,3492.5
+1703182320000,6.495,6.498,6.494,6.494,1224.3
+1703182380000,6.495,6.499,6.487,6.496,3749.2
+1703182440000,6.497,6.5,6.493,6.5,1101.5
+1703182500000,6.5,6.502,6.497,6.502,2258.6
+1703182560000,6.502,6.512,6.501,6.512,8163.9
+1703182620000,6.511,6.512,6.49,6.5,7420.5
+1703182680000,6.499,6.51,6.491,6.497,4215.2
+1703182740000,6.497,6.501,6.487,6.487,4133.6
+1703182800000,6.488,6.493,6.475,6.475,4957.0
+1703182860000,6.476,6.485,6.472,6.483,2484.3
+1703182920000,6.482,6.487,6.479,6.487,2370.5
+1703182980000,6.486,6.486,6.474,6.48,2204.8
+1703183040000,6.481,6.487,6.478,6.479,2118.4
+1703183100000,6.479,6.483,6.476,6.479,1095.3
+1703183160000,6.481,6.483,6.477,6.483,609.8
+1703183220000,6.484,6.484,6.472,6.482,2695.3
+1703183280000,6.483,6.487,6.477,6.483,1761.6
+1703183340000,6.482,6.498,6.482,6.496,2146.6
+1703183400000,6.496,6.5,6.495,6.495,3300.0
+1703183460000,6.495,6.503,6.495,6.501,3465.3
+1703183520000,6.502,6.511,6.502,6.509,3180.4
+1703183580000,6.508,6.508,6.493,6.502,4458.1
+1703183640000,6.5,6.5,6.482,6.494,4264.0
+1703183700000,6.494,6.506,6.492,6.495,4885.9
+1703183760000,6.495,6.507,6.491,6.494,8030.2
+1703183820000,6.493,6.503,6.49,6.502,794.9
+1703183880000,6.502,6.506,6.498,6.5,1252.3
+1703183940000,6.499,6.51,6.499,6.505,1738.5
+1703184000000,6.506,6.511,6.506,6.509,959.9
+1703184060000,6.51,6.512,6.492,6.497,5746.4
+1703184120000,6.496,6.5,6.493,6.499,1347.4
+1703184180000,6.5,6.503,6.493,6.497,2738.6
+1703184240000,6.495,6.497,6.491,6.493,1671.7
+1703184300000,6.494,6.504,6.494,6.504,1748.8
+1703184360000,6.504,6.504,6.491,6.494,2699.3
+1703184420000,6.494,6.494,6.479,6.479,2033.5
+1703184480000,6.479,6.484,6.475,6.476,2071.2
+1703184540000,6.475,6.475,6.463,6.466,1733.0
+1703184600000,6.465,6.474,6.464,6.474,1082.7
+1703184660000,6.474,6.474,6.464,6.469,1736.8
+1703184720000,6.469,6.472,6.459,6.461,1523.5
+1703184780000,6.461,6.464,6.445,6.462,3937.8
+1703184840000,6.46,6.462,6.452,6.462,1733.2
+1703184900000,6.461,6.48,6.461,6.474,2021.4
+1703184960000,6.474,6.478,6.464,6.464,3280.0
+1703185020000,6.465,6.465,6.451,6.457,1480.7
+1703185080000,6.458,6.467,6.455,6.466,2013.0
+1703185140000,6.465,6.474,6.46,6.47,2794.1
+1703185200000,6.47,6.483,6.468,6.483,2377.3
+1703185260000,6.482,6.484,6.478,6.483,1228.8
+1703185320000,6.483,6.488,6.481,6.484,2383.5
+1703185380000,6.485,6.486,6.476,6.477,852.2
+1703185440000,6.477,6.479,6.463,6.467,7228.8
+1703185500000,6.468,6.489,6.468,6.481,6571.2
+1703185560000,6.482,6.482,6.471,6.472,3359.7
+1703185620000,6.471,6.476,6.471,6.476,950.1
+1703185680000,6.477,6.477,6.466,6.466,698.7
+1703185740000,6.465,6.474,6.462,6.467,2536.1
+1703185800000,6.466,6.467,6.455,6.456,1565.9
+1703185860000,6.456,6.467,6.454,6.467,2177.3
+1703185920000,6.466,6.466,6.46,6.461,1676.1
+1703185980000,6.46,6.46,6.451,6.452,1434.7
+1703186040000,6.453,6.471,6.449,6.471,5969.6
+1703186100000,6.472,6.479,6.461,6.476,8201.9
+1703186160000,6.476,6.481,6.472,6.473,2512.2
+1703186220000,6.472,6.477,6.462,6.463,6847.9
+1703186280000,6.464,6.475,6.459,6.459,2642.6
+1703186340000,6.459,6.466,6.455,6.459,1349.6
+1703186400000,6.458,6.459,6.446,6.457,1802.8
+1703186460000,6.458,6.464,6.458,6.462,596.2
+1703186520000,6.461,6.461,6.448,6.448,1590.2
+1703186580000,6.448,6.451,6.442,6.451,1592.4
+1703186640000,6.452,6.454,6.452,6.452,701.3
+1703186700000,6.452,6.452,6.443,6.445,714.6
+1703186760000,6.444,6.444,6.434,6.435,3683.0
+1703186820000,6.435,6.441,6.423,6.428,5432.3
+1703186880000,6.428,6.432,6.42,6.429,5547.2
+1703186940000,6.43,6.436,6.424,6.434,4476.9
+1703187000000,6.435,6.446,6.434,6.44,2127.2
+1703187060000,6.44,6.456,6.44,6.454,3804.2
+1703187120000,6.454,6.454,6.443,6.445,2694.7
+1703187180000,6.445,6.447,6.436,6.447,3005.6
+1703187240000,6.447,6.452,6.447,6.448,1124.5
+1703187300000,6.452,6.454,6.438,6.443,1730.8
+1703187360000,6.442,6.448,6.432,6.448,3014.7
+1703187420000,6.448,6.456,6.448,6.449,1291.2
+1703187480000,6.449,6.452,6.442,6.452,1217.9
+1703187540000,6.453,6.455,6.446,6.45,1809.8
+1703187600000,6.452,6.461,6.452,6.46,2140.9
+1703187660000,6.46,6.461,6.455,6.456,999.9
+1703187720000,6.457,6.46,6.438,6.444,1587.9
+1703187780000,6.443,6.451,6.443,6.447,1277.9
+1703187840000,6.449,6.458,6.449,6.454,787.6
+1703187900000,6.454,6.456,6.446,6.446,964.1
+1703187960000,6.446,6.45,6.444,6.449,813.8
+1703188020000,6.449,6.459,6.445,6.458,824.9
+1703188080000,6.458,6.458,6.449,6.453,1098.0
+1703188140000,6.454,6.458,6.454,6.455,994.8
+1703188200000,6.456,6.464,6.456,6.464,468.8
+1703188260000,6.463,6.466,6.446,6.45,3869.4
+1703188320000,6.45,6.457,6.446,6.457,2345.7
+1703188380000,6.457,6.465,6.457,6.462,2555.6
+1703188440000,6.463,6.48,6.463,6.476,2654.6
+1703188500000,6.477,6.479,6.472,6.472,561.3
+1703188560000,6.472,6.476,6.468,6.47,775.3
+1703188620000,6.469,6.474,6.467,6.474,880.4
+1703188680000,6.473,6.482,6.473,6.478,1530.3
+1703188740000,6.478,6.485,6.476,6.485,1074.3
+1703188800000,6.484,6.495,6.48,6.494,4028.7
+1703188860000,6.494,6.495,6.481,6.484,2266.3
+1703188920000,6.485,6.491,6.481,6.486,2496.6
+1703188980000,6.487,6.491,6.485,6.489,991.4
+1703189040000,6.489,6.494,6.478,6.485,3639.7
+1703189100000,6.485,6.493,6.485,6.489,3196.7
+1703189160000,6.487,6.488,6.478,6.482,2516.5
+1703189220000,6.482,6.495,6.482,6.493,1904.5
+1703189280000,6.493,6.498,6.486,6.489,2940.2
+1703189340000,6.489,6.496,6.489,6.495,550.7
+1703189400000,6.495,6.498,6.489,6.49,1732.4
+1703189460000,6.489,6.491,6.483,6.486,1808.0
+1703189520000,6.486,6.49,6.48,6.49,2156.5
+1703189580000,6.491,6.495,6.49,6.49,2753.5
+1703189640000,6.49,6.502,6.486,6.5,5250.9
+1703189700000,6.5,6.501,6.489,6.489,3153.5
+1703189760000,6.489,6.497,6.484,6.49,2882.2
+1703189820000,6.49,6.491,6.482,6.482,1270.9
+1703189880000,6.481,6.481,6.471,6.474,2303.6
+1703189940000,6.475,6.481,6.472,6.475,1040.6
+1703190000000,6.475,6.476,6.469,6.475,2385.6
+1703190060000,6.473,6.474,6.46,6.46,2733.8
+1703190120000,6.46,6.482,6.46,6.477,3770.1
+1703190180000,6.476,6.489,6.473,6.489,6076.8
+1703190240000,6.489,6.494,6.483,6.492,1770.8
+1703190300000,6.493,6.493,6.487,6.489,1454.7
+1703190360000,6.492,6.495,6.48,6.48,3320.4
+1703190420000,6.481,6.482,6.465,6.481,17036.8
+1703190480000,6.48,6.48,6.475,6.477,1483.5
+1703190540000,6.476,6.479,6.471,6.475,3073.0
+1703190600000,6.474,6.479,6.47,6.479,3340.5
+1703190660000,6.478,6.48,6.474,6.479,2308.3
+1703190720000,6.478,6.481,6.473,6.481,1801.7
+1703190780000,6.481,6.483,6.473,6.474,1875.5
+1703190840000,6.473,6.474,6.463,6.464,1982.4
+1703190900000,6.464,6.477,6.464,6.476,2156.8
+1703190960000,6.477,6.482,6.475,6.482,1063.4
+1703191020000,6.483,6.494,6.482,6.485,11211.0
+1703191080000,6.485,6.489,6.479,6.48,1580.7
+1703191140000,6.482,6.489,6.482,6.486,1233.4
+1703191200000,6.484,6.49,6.479,6.49,1409.7
+1703191260000,6.489,6.494,6.484,6.494,3365.9
+1703191320000,6.494,6.499,6.481,6.482,9083.5
+1703191380000,6.483,6.497,6.478,6.497,6467.2
+1703191440000,6.497,6.502,6.488,6.491,6430.4
+1703191500000,6.492,6.501,6.492,6.5,772.8
+1703191560000,6.502,6.515,6.502,6.51,3896.3
+1703191620000,6.511,6.511,6.486,6.5,4503.1
+1703191680000,6.5,6.503,6.485,6.498,7426.6
+1703191740000,6.497,6.499,6.486,6.496,13784.4
+1703191800000,6.496,6.497,6.485,6.489,9479.1
+1703191860000,6.489,6.497,6.489,6.493,1989.0
+1703191920000,6.493,6.498,6.491,6.498,1954.6
+1703191980000,6.499,6.52,6.499,6.506,18163.0
+1703192040000,6.504,6.508,6.503,6.506,2018.8
+1703192100000,6.506,6.509,6.501,6.504,2203.6
+1703192160000,6.503,6.521,6.502,6.508,17030.6
+1703192220000,6.511,6.521,6.503,6.509,16950.5
+1703192280000,6.51,6.523,6.51,6.515,17313.4
+1703192340000,6.517,6.523,6.515,6.521,2222.2
+1703192400000,6.52,6.524,6.512,6.514,2368.5
+1703192460000,6.516,6.522,6.516,6.52,1077.2
+1703192520000,6.52,6.523,6.513,6.517,1611.1
+1703192580000,6.517,6.518,6.511,6.511,1899.7
+1703192640000,6.51,6.516,6.504,6.516,1623.5
+1703192700000,6.518,6.521,6.473,6.484,50245.4
+1703192760000,6.484,6.494,6.483,6.488,3567.7
+1703192820000,6.486,6.488,6.482,6.485,4440.7
+1703192880000,6.485,6.492,6.484,6.488,1065.1
+1703192940000,6.489,6.496,6.482,6.49,5792.4
+1703193000000,6.491,6.506,6.491,6.505,2292.3
+1703193060000,6.505,6.52,6.505,6.52,5229.1
+1703193120000,6.521,6.523,6.507,6.518,6731.9
+1703193180000,6.519,6.521,6.507,6.51,4114.2
+1703193240000,6.51,6.514,6.509,6.512,1806.7
+1703193300000,6.512,6.512,6.498,6.502,1764.7
+1703193360000,6.502,6.507,6.499,6.505,1502.7
+1703193420000,6.505,6.507,6.499,6.503,1676.8
+1703193480000,6.502,6.505,6.498,6.504,2404.1
+1703193540000,6.503,6.503,6.5,6.503,994.8
+1703193600000,6.503,6.504,6.496,6.496,2416.9
+1703193660000,6.497,6.498,6.481,6.486,4583.3
+1703193720000,6.486,6.492,6.479,6.486,5743.9
+1703193780000,6.487,6.5,6.487,6.495,1548.8
+1703193840000,6.496,6.502,6.488,6.499,2727.2
+1703193900000,6.499,6.499,6.487,6.489,776.3
+1703193960000,6.488,6.488,6.48,6.484,968.6
+1703194020000,6.485,6.487,6.482,6.487,1412.9
+1703194080000,6.487,6.491,6.484,6.49,1993.7
+1703194140000,6.486,6.496,6.484,6.496,1837.6
+1703194200000,6.496,6.496,6.493,6.494,662.7
+1703194260000,6.496,6.501,6.483,6.492,2646.4
+1703194320000,6.493,6.498,6.486,6.486,1767.8
+1703194380000,6.487,6.491,6.484,6.489,1179.5
+1703194440000,6.489,6.5,6.484,6.498,1802.1
+1703194500000,6.497,6.501,6.494,6.495,1630.4
+1703194560000,6.495,6.495,6.485,6.488,1980.9
+1703194620000,6.489,6.491,6.484,6.489,771.8
+1703194680000,6.49,6.5,6.486,6.498,1786.0
+1703194740000,6.497,6.501,6.494,6.497,869.5
+1703194800000,6.497,6.499,6.492,6.496,1188.4
+1703194860000,6.496,6.502,6.489,6.501,2871.4
+1703194920000,6.502,6.512,6.5,6.512,1925.3
+1703194980000,6.512,6.512,6.503,6.508,1866.3
+1703195040000,6.507,6.507,6.499,6.501,1773.8
+1703195100000,6.502,6.506,6.493,6.503,1235.1
+1703195160000,6.503,6.509,6.499,6.507,2644.8
+1703195220000,6.507,6.509,6.504,6.509,1648.2
+1703195280000,6.508,6.517,6.502,6.513,4539.5
+1703195340000,6.513,6.517,6.511,6.512,1280.7
+1703195400000,6.514,6.514,6.51,6.514,831.4
+1703195460000,6.515,6.517,6.51,6.511,2524.7
+1703195520000,6.511,6.52,6.508,6.52,2257.2
+1703195580000,6.521,6.528,6.521,6.526,3414.8
+1703195640000,6.525,6.525,6.516,6.518,3907.6
+1703195700000,6.518,6.519,6.511,6.516,3708.0
+1703195760000,6.513,6.513,6.506,6.51,1423.3
+1703195820000,6.51,6.51,6.503,6.503,1553.0
+1703195880000,6.504,6.513,6.504,6.507,733.7
+1703195940000,6.506,6.514,6.506,6.51,816.7
+1703196000000,6.512,6.514,6.502,6.502,1536.2
+1703196060000,6.501,6.501,6.491,6.493,1709.7
+1703196120000,6.491,6.496,6.486,6.486,1384.8
+1703196180000,6.486,6.486,6.474,6.475,4353.4
+1703196240000,6.474,6.49,6.473,6.489,3215.2
+1703196300000,6.489,6.5,6.487,6.498,1604.5
+1703196360000,6.499,6.51,6.499,6.504,10011.7
+1703196420000,6.503,6.505,6.496,6.505,3944.8
+1703196480000,6.507,6.514,6.507,6.511,1956.9
+1703196540000,6.51,6.51,6.496,6.501,9662.1
+1703196600000,6.5,6.516,6.5,6.508,16305.1
+1703196660000,6.509,6.517,6.509,6.517,1051.4
+1703196720000,6.517,6.52,6.513,6.516,4577.3
+1703196780000,6.516,6.528,6.516,6.521,4119.8
+1703196840000,6.52,6.525,6.518,6.525,1618.2
+1703196900000,6.527,6.531,6.516,6.521,5175.0
+1703196960000,6.522,6.531,6.522,6.528,2130.3
+1703197020000,6.528,6.534,6.528,6.533,1955.3
+1703197080000,6.533,6.536,6.533,6.535,589.0
+1703197140000,6.536,6.54,6.536,6.538,2134.9
+1703197200000,6.538,6.539,6.537,6.538,562.9
+1703197260000,6.538,6.561,6.538,6.546,23446.3
+1703197320000,6.547,6.556,6.547,6.55,2611.1
+1703197380000,6.549,6.553,6.545,6.547,3856.1
+1703197440000,6.546,6.549,6.537,6.54,2321.5
+1703197500000,6.539,6.539,6.522,6.525,8082.7
+1703197560000,6.525,6.53,6.523,6.525,3537.4
+1703197620000,6.523,6.53,6.516,6.53,5404.9
+1703197680000,6.53,6.54,6.529,6.54,7474.1
+1703197740000,6.54,6.54,6.533,6.533,966.6
+1703197800000,6.534,6.534,6.516,6.518,3323.1
+1703197860000,6.515,6.518,6.504,6.504,3504.1
+1703197920000,6.504,6.521,6.504,6.521,2016.4
+1703197980000,6.521,6.524,6.519,6.519,1380.7
+1703198040000,6.519,6.524,6.514,6.524,905.8
+1703198100000,6.524,6.524,6.516,6.521,3230.5
+1703198160000,6.52,6.525,6.518,6.524,902.6
+1703198220000,6.524,6.525,6.521,6.521,609.9
+1703198280000,6.521,6.522,6.521,6.522,309.3
+1703198340000,6.525,6.531,6.525,6.53,2185.6
+1703198400000,6.53,6.539,6.53,6.537,2758.1
+1703198460000,6.538,6.546,6.537,6.545,1948.2
+1703198520000,6.545,6.546,6.538,6.539,678.8
+1703198580000,6.539,6.54,6.534,6.535,1721.7
+1703198640000,6.535,6.539,6.53,6.539,1463.8
+1703198700000,6.537,6.537,6.536,6.537,307.8
+1703198760000,6.537,6.537,6.531,6.537,1024.0
+1703198820000,6.538,6.538,6.536,6.536,283.4
+1703198880000,6.535,6.542,6.53,6.542,2560.1
+1703198940000,6.541,6.546,6.541,6.546,464.2
+1703199000000,6.546,6.552,6.546,6.552,471.5
+1703199060000,6.551,6.551,6.542,6.548,3659.2
+1703199120000,6.548,6.549,6.546,6.546,546.7
+1703199180000,6.546,6.553,6.546,6.552,1649.6
+1703199240000,6.553,6.564,6.553,6.557,5321.9
+1703199300000,6.558,6.571,6.558,6.568,6223.6
+1703199360000,6.567,6.568,6.546,6.546,10351.8
+1703199420000,6.547,6.55,6.539,6.541,4539.0
+1703199480000,6.542,6.554,6.542,6.549,1730.1
+1703199540000,6.548,6.55,6.547,6.548,1321.3
+1703199600000,6.548,6.564,6.548,6.558,2250.6
+1703199660000,6.558,6.561,6.551,6.551,1555.4
+1703199720000,6.551,6.555,6.538,6.54,2411.3
+1703199780000,6.542,6.557,6.542,6.542,3668.0
+1703199840000,6.543,6.556,6.543,6.548,3043.2
+1703199900000,6.549,6.55,6.535,6.536,1461.6
+1703199960000,6.536,6.543,6.536,6.539,1798.8
+1703200020000,6.539,6.556,6.539,6.554,1187.8
+1703200080000,6.554,6.558,6.552,6.553,1184.9
+1703200140000,6.553,6.561,6.553,6.56,993.4
+1703200200000,6.561,6.566,6.559,6.564,961.4
+1703200260000,6.563,6.574,6.563,6.574,1135.0
+1703200320000,6.573,6.573,6.565,6.569,3173.5
+1703200380000,6.568,6.572,6.558,6.559,4481.0
+1703200440000,6.559,6.561,6.549,6.549,3260.1
+1703200500000,6.548,6.557,6.547,6.556,2310.7
+1703200560000,6.557,6.561,6.55,6.553,2190.7
+1703200620000,6.553,6.564,6.551,6.559,1978.9
+1703200680000,6.56,6.567,6.56,6.56,3340.7
+1703200740000,6.559,6.568,6.557,6.568,1816.5
+1703200800000,6.569,6.575,6.566,6.566,1348.4
+1703200860000,6.565,6.567,6.562,6.562,1357.7
+1703200920000,6.562,6.579,6.562,6.575,4188.5
+1703200980000,6.575,6.575,6.563,6.563,1959.5
+1703201040000,6.564,6.566,6.558,6.562,2144.7
+1703201100000,6.561,6.564,6.557,6.563,2472.8
+1703201160000,6.561,6.563,6.535,6.539,12410.9
+1703201220000,6.54,6.551,6.54,6.548,2077.4
+1703201280000,6.547,6.547,6.539,6.539,1998.3
+1703201340000,6.538,6.545,6.536,6.541,1816.7
+1703201400000,6.541,6.549,6.541,6.549,1131.0
+1703201460000,6.548,6.548,6.534,6.534,1744.6
+1703201520000,6.534,6.534,6.514,6.515,5650.8
+1703201580000,6.516,6.525,6.508,6.525,3919.8
+1703201640000,6.526,6.534,6.526,6.533,2351.4
+1703201700000,6.534,6.54,6.524,6.534,2984.7
+1703201760000,6.533,6.533,6.523,6.528,863.8
+1703201820000,6.529,6.529,6.509,6.514,4792.4
+1703201880000,6.514,6.524,6.514,6.52,2474.2
+1703201940000,6.52,6.523,6.516,6.52,3302.8
+1703202000000,6.521,6.526,6.518,6.519,1453.2
+1703202060000,6.52,6.533,6.52,6.532,1089.4
+1703202120000,6.533,6.534,6.527,6.534,979.1
+1703202180000,6.535,6.543,6.535,6.54,1853.0
+1703202240000,6.539,6.539,6.534,6.535,1109.7
+1703202300000,6.534,6.534,6.523,6.524,1937.3
+1703202360000,6.523,6.53,6.521,6.523,990.1
+1703202420000,6.523,6.533,6.523,6.53,1015.3
+1703202480000,6.532,6.533,6.528,6.528,568.7
+1703202540000,6.528,6.529,6.522,6.525,1203.9
+1703202600000,6.523,6.527,6.52,6.524,1810.4
+1703202660000,6.525,6.535,6.524,6.526,1953.4
+1703202720000,6.527,6.535,6.527,6.533,808.2
+1703202780000,6.533,6.533,6.526,6.528,2003.5
+1703202840000,6.528,6.532,6.527,6.532,1035.2
+1703202900000,6.533,6.537,6.533,6.534,189.6
+1703202960000,6.535,6.535,6.531,6.532,425.1
+1703203020000,6.53,6.53,6.52,6.527,1246.3
+1703203080000,6.526,6.532,6.526,6.526,427.5
+1703203140000,6.526,6.535,6.526,6.529,2530.4
+1703203200000,6.53,6.539,6.523,6.539,10995.0
+1703203260000,6.539,6.548,6.534,6.535,3126.2
+1703203320000,6.535,6.55,6.533,6.542,3638.1
+1703203380000,6.543,6.546,6.535,6.539,957.5
+1703203440000,6.539,6.543,6.535,6.535,1678.8
+1703203500000,6.534,6.541,6.529,6.529,2553.7
+1703203560000,6.529,6.53,6.516,6.521,5423.7
+1703203620000,6.521,6.521,6.506,6.509,1800.2
+1703203680000,6.51,6.531,6.51,6.526,3778.1
+1703203740000,6.528,6.534,6.527,6.533,1542.8
+1703203800000,6.533,6.533,6.51,6.525,4489.0
+1703203860000,6.525,6.531,6.522,6.526,2781.3
+1703203920000,6.526,6.53,6.516,6.523,3115.9
+1703203980000,6.523,6.533,6.52,6.521,4983.1
+1703204040000,6.521,6.523,6.511,6.514,1654.0
+1703204100000,6.513,6.525,6.499,6.499,5678.1
+1703204160000,6.506,6.516,6.504,6.504,2232.9
+1703204220000,6.503,6.524,6.498,6.523,3289.8
+1703204280000,6.522,6.537,6.522,6.537,1554.2
+1703204340000,6.536,6.54,6.53,6.539,2828.2
+1703204400000,6.539,6.547,6.534,6.547,2015.6
+1703204460000,6.546,6.572,6.546,6.566,10391.9
+1703204520000,6.566,6.578,6.566,6.578,8628.7
+1703204580000,6.579,6.587,6.576,6.587,9435.3
+1703204640000,6.588,6.59,6.581,6.584,6805.5
+1703204700000,6.583,6.588,6.568,6.57,3049.6
+1703204760000,6.57,6.582,6.57,6.574,2178.3
+1703204820000,6.574,6.584,6.567,6.568,2025.9
+1703204880000,6.568,6.574,6.568,6.574,1359.6
+1703204940000,6.573,6.575,6.568,6.571,1262.4
+1703205000000,6.569,6.57,6.558,6.567,2281.6
+1703205060000,6.567,6.576,6.565,6.565,1553.3
+1703205120000,6.565,6.573,6.561,6.573,949.6
+1703205180000,6.572,6.576,6.566,6.57,1786.8
+1703205240000,6.571,6.576,6.569,6.573,1406.9
+1703205300000,6.575,6.575,6.565,6.565,1473.9
+1703205360000,6.565,6.565,6.555,6.557,3224.7
+1703205420000,6.557,6.565,6.553,6.561,1570.7
+1703205480000,6.561,6.564,6.552,6.559,4396.0
+1703205540000,6.56,6.566,6.559,6.56,857.6
+1703205600000,6.562,6.562,6.556,6.56,968.6
+1703205660000,6.56,6.568,6.56,6.565,418.7
+1703205720000,6.565,6.565,6.557,6.561,4977.1
+1703205780000,6.561,6.569,6.552,6.552,4302.9
+1703205840000,6.551,6.559,6.551,6.559,1137.5
+1703205900000,6.56,6.563,6.554,6.558,1338.6
+1703205960000,6.559,6.561,6.556,6.558,1064.4
+1703206020000,6.557,6.564,6.557,6.562,1615.4
+1703206080000,6.563,6.572,6.563,6.566,1121.2
+1703206140000,6.566,6.566,6.555,6.555,964.9
+1703206200000,6.555,6.555,6.549,6.551,3202.9
+1703206260000,6.551,6.553,6.547,6.547,1455.9
+1703206320000,6.547,6.561,6.547,6.561,1655.9
+1703206380000,6.563,6.564,6.556,6.556,900.8
+1703206440000,6.557,6.575,6.557,6.574,2197.8
+1703206500000,6.572,6.579,6.572,6.579,811.2
+1703206560000,6.579,6.579,6.559,6.561,1909.4
+1703206620000,6.559,6.562,6.553,6.554,1377.9
+1703206680000,6.553,6.558,6.553,6.555,800.6
+1703206740000,6.556,6.558,6.553,6.556,1464.7
+1703206800000,6.556,6.575,6.556,6.572,2092.0
+1703206860000,6.572,6.572,6.556,6.569,2091.6
+1703206920000,6.568,6.576,6.568,6.576,832.0
+1703206980000,6.576,6.576,6.569,6.572,545.6
+1703207040000,6.572,6.587,6.572,6.584,4587.3
+1703207100000,6.584,6.585,6.571,6.577,2421.8
+1703207160000,6.578,6.582,6.575,6.576,1718.3
+1703207220000,6.577,6.582,6.575,6.582,1653.6
+1703207280000,6.583,6.592,6.582,6.587,3641.9
+1703207340000,6.589,6.592,6.586,6.586,1603.3
+1703207400000,6.585,6.605,6.582,6.591,12659.5
+1703207460000,6.591,6.621,6.59,6.612,16039.6
+1703207520000,6.612,6.635,6.612,6.628,11189.1
+1703207580000,6.63,6.634,6.622,6.627,3345.2
+1703207640000,6.625,6.641,6.622,6.639,7767.7
+1703207700000,6.641,6.646,6.635,6.642,8063.5
+1703207760000,6.642,6.642,6.625,6.625,3972.1
+1703207820000,6.625,6.625,6.617,6.618,2224.0
+1703207880000,6.617,6.626,6.612,6.622,4432.8
+1703207940000,6.623,6.632,6.62,6.624,2311.8
+1703208000000,6.625,6.637,6.62,6.633,5350.1
+1703208060000,6.635,6.635,6.618,6.627,2826.6
+1703208120000,6.625,6.631,6.623,6.623,1672.6
+1703208180000,6.622,6.623,6.621,6.622,1317.7
+1703208240000,6.622,6.622,6.614,6.614,2216.6
+1703208300000,6.616,6.629,6.616,6.626,3133.5
+1703208360000,6.627,6.631,6.617,6.631,2657.8
+1703208420000,6.632,6.632,6.626,6.626,2121.3
+1703208480000,6.626,6.63,6.622,6.627,2633.4
+1703208540000,6.626,6.63,6.625,6.629,3045.3
+1703208600000,6.628,6.639,6.625,6.628,3790.4
+1703208660000,6.629,6.642,6.623,6.642,5016.6
+1703208720000,6.641,6.652,6.637,6.643,6610.4
+1703208780000,6.642,6.649,6.636,6.647,2216.0
+1703208840000,6.648,6.651,6.639,6.644,3263.8
+1703208900000,6.643,6.651,6.64,6.646,9542.4
+1703208960000,6.645,6.657,6.644,6.656,3396.6
+1703209020000,6.655,6.656,6.647,6.649,2932.9
+1703209080000,6.649,6.651,6.646,6.646,1639.7
+1703209140000,6.645,6.652,6.645,6.645,1412.0
+1703209200000,6.645,6.648,6.643,6.646,1708.9
+1703209260000,6.646,6.646,6.642,6.643,1110.5
+1703209320000,6.642,6.658,6.64,6.655,4054.7
+1703209380000,6.655,6.667,6.653,6.664,4746.2
+1703209440000,6.664,6.684,6.664,6.682,18547.1
+1703209500000,6.682,6.72,6.681,6.72,21046.4
+1703209560000,6.719,6.741,6.718,6.737,17713.3
+1703209620000,6.739,6.748,6.729,6.744,11100.1
+1703209680000,6.743,6.745,6.731,6.745,8346.4
+1703209740000,6.745,6.747,6.725,6.745,6989.8
+1703209800000,6.746,6.747,6.73,6.73,12535.8
+1703209860000,6.731,6.733,6.727,6.727,9405.6
+1703209920000,6.728,6.729,6.695,6.695,12666.9
+1703209980000,6.695,6.714,6.695,6.711,7879.2
+1703210040000,6.712,6.717,6.697,6.701,6993.6
+1703210100000,6.703,6.705,6.673,6.684,11054.0
+1703210160000,6.683,6.688,6.63,6.646,30494.3
+1703210220000,6.646,6.658,6.645,6.655,4293.9
+1703210280000,6.655,6.667,6.65,6.667,4414.9
+1703210340000,6.667,6.67,6.657,6.662,3421.0
+1703210400000,6.66,6.662,6.642,6.651,5696.5
+1703210460000,6.652,6.657,6.64,6.645,3798.8
+1703210520000,6.645,6.653,6.643,6.648,2226.2
+1703210580000,6.648,6.664,6.64,6.659,5235.9
+1703210640000,6.659,6.668,6.659,6.665,1463.1
+1703210700000,6.664,6.67,6.663,6.67,1407.6
+1703210760000,6.67,6.676,6.663,6.663,6832.7
+1703210820000,6.664,6.664,6.651,6.652,2323.0
+1703210880000,6.651,6.655,6.645,6.648,1595.4
+1703210940000,6.648,6.662,6.648,6.659,1636.9
+1703211000000,6.66,6.669,6.655,6.667,1466.2
+1703211060000,6.665,6.666,6.661,6.666,2385.8
+1703211120000,6.666,6.666,6.66,6.66,1197.5
+1703211180000,6.659,6.662,6.65,6.658,4855.7
+1703211240000,6.659,6.664,6.654,6.662,1272.4
+1703211300000,6.664,6.686,6.664,6.68,11234.9
+1703211360000,6.678,6.684,6.674,6.684,1696.0
+1703211420000,6.686,6.699,6.686,6.698,3874.1
+1703211480000,6.699,6.707,6.695,6.695,3277.5
+1703211540000,6.695,6.698,6.684,6.693,2941.6
+1703211600000,6.694,6.697,6.685,6.687,5804.9
+1703211660000,6.687,6.688,6.682,6.684,2896.9
+1703211720000,6.684,6.69,6.678,6.687,3476.7
+1703211780000,6.686,6.687,6.675,6.678,1266.4
+1703211840000,6.677,6.7,6.675,6.697,6315.5
+1703211900000,6.696,6.708,6.696,6.698,2881.7
+1703211960000,6.696,6.696,6.679,6.68,10543.6
+1703212020000,6.68,6.685,6.655,6.656,5154.8
+1703212080000,6.656,6.657,6.64,6.656,6471.6
+1703212140000,6.656,6.657,6.636,6.64,4643.2
+1703212200000,6.64,6.664,6.636,6.66,3180.9
+1703212260000,6.66,6.67,6.654,6.669,5562.9
+1703212320000,6.67,6.675,6.653,6.663,7521.8
+1703212380000,6.663,6.69,6.663,6.686,2787.3
+1703212440000,6.687,6.714,6.679,6.711,10136.1
+1703212500000,6.712,6.716,6.697,6.697,5947.9
+1703212560000,6.696,6.72,6.689,6.71,6731.9
+1703212620000,6.709,6.719,6.705,6.714,3994.9
+1703212680000,6.715,6.723,6.71,6.717,2040.8
+1703212740000,6.719,6.726,6.717,6.725,3089.1
+1703212800000,6.724,6.724,6.715,6.722,3942.6
+1703212860000,6.72,6.736,6.718,6.735,6941.8
+1703212920000,6.734,6.741,6.728,6.741,2768.6
+1703212980000,6.74,6.74,6.728,6.73,4458.1
+1703213040000,6.729,6.729,6.708,6.72,6513.5
+1703213100000,6.718,6.721,6.705,6.708,4771.3
+1703213160000,6.708,6.713,6.694,6.711,7159.7
+1703213220000,6.711,6.72,6.708,6.715,3904.7
+1703213280000,6.714,6.73,6.704,6.73,9961.4
+1703213340000,6.73,6.731,6.714,6.725,2244.0
+1703213400000,6.725,6.735,6.725,6.727,4335.4
+1703213460000,6.725,6.726,6.715,6.717,4830.8
+1703213520000,6.718,6.729,6.709,6.713,6213.2
+1703213580000,6.713,6.727,6.71,6.724,3459.4
+1703213640000,6.725,6.728,6.717,6.721,4237.3
+1703213700000,6.723,6.743,6.714,6.739,17733.4
+1703213760000,6.738,6.758,6.73,6.736,16420.2
+1703213820000,6.736,6.755,6.726,6.73,13461.2
+1703213880000,6.732,6.741,6.702,6.704,14876.4
+1703213940000,6.704,6.708,6.699,6.707,4826.0
+1703214000000,6.708,6.714,6.701,6.702,4390.9
+1703214060000,6.703,6.711,6.702,6.702,4596.8
+1703214120000,6.705,6.708,6.675,6.69,7294.0
+1703214180000,6.69,6.704,6.686,6.703,3828.4
+1703214240000,6.702,6.705,6.677,6.677,8459.7
+1703214300000,6.676,6.677,6.652,6.655,13229.4
+1703214360000,6.655,6.662,6.641,6.653,10857.5
+1703214420000,6.652,6.661,6.645,6.649,8770.4
+1703214480000,6.65,6.651,6.638,6.644,5925.0
+1703214540000,6.643,6.655,6.635,6.646,4514.0
+1703214600000,6.643,6.666,6.638,6.663,8643.5
+1703214660000,6.663,6.667,6.65,6.65,4215.3
+1703214720000,6.649,6.653,6.634,6.642,5064.2
+1703214780000,6.642,6.648,6.635,6.641,4328.4
+1703214840000,6.643,6.646,6.634,6.642,2624.4
+1703214900000,6.642,6.642,6.61,6.616,8406.2
+1703214960000,6.618,6.629,6.613,6.623,7169.0
+1703215020000,6.623,6.647,6.622,6.644,4929.7
+1703215080000,6.642,6.644,6.633,6.634,3161.5
+1703215140000,6.634,6.648,6.634,6.641,2912.4
+1703215200000,6.64,6.653,6.636,6.648,2898.3
+1703215260000,6.646,6.658,6.644,6.647,4698.5
+1703215320000,6.646,6.653,6.646,6.65,3645.7
+1703215380000,6.649,6.649,6.625,6.633,13470.4
+1703215440000,6.634,6.64,6.629,6.637,2542.9
+1703215500000,6.636,6.645,6.622,6.625,3030.2
+1703215560000,6.625,6.626,6.603,6.612,7951.9
+1703215620000,6.612,6.629,6.612,6.62,2619.4
+1703215680000,6.623,6.63,6.611,6.616,5422.6
+1703215740000,6.616,6.618,6.612,6.618,1250.1
+1703215800000,6.617,6.617,6.6,6.605,4978.4
+1703215860000,6.604,6.61,6.595,6.595,5376.0
+1703215920000,6.595,6.596,6.576,6.586,14993.4
+1703215980000,6.585,6.6,6.583,6.595,11831.5
+1703216040000,6.594,6.6,6.585,6.6,3373.9
+1703216100000,6.602,6.624,6.602,6.618,4462.0
+1703216160000,6.619,6.623,6.608,6.609,4069.8
+1703216220000,6.609,6.617,6.609,6.617,1877.4
+1703216280000,6.617,6.622,6.607,6.607,1871.8
+1703216340000,6.608,6.612,6.604,6.605,1855.4
+1703216400000,6.605,6.605,6.595,6.595,2337.8
+1703216460000,6.594,6.604,6.588,6.603,2265.2
+1703216520000,6.602,6.608,6.597,6.605,1821.7
+1703216580000,6.606,6.623,6.606,6.622,1713.6
+1703216640000,6.621,6.626,6.616,6.626,2957.3
+1703216700000,6.623,6.65,6.623,6.65,13566.4
+1703216760000,6.65,6.664,6.648,6.659,15705.4
+1703216820000,6.656,6.669,6.653,6.667,5502.9
+1703216880000,6.668,6.678,6.667,6.676,6558.9
+1703216940000,6.675,6.689,6.674,6.68,16241.1
+1703217000000,6.681,6.695,6.677,6.695,5555.7
+1703217060000,6.695,6.698,6.684,6.696,3465.1
+1703217120000,6.695,6.699,6.684,6.696,5852.4
+1703217180000,6.696,6.707,6.696,6.705,4756.0
+1703217240000,6.705,6.707,6.701,6.704,2946.9
+1703217300000,6.703,6.709,6.702,6.702,2400.8
+1703217360000,6.7,6.7,6.688,6.693,3328.2
+1703217420000,6.693,6.703,6.686,6.697,6742.3
+1703217480000,6.697,6.702,6.696,6.699,1865.3
+1703217540000,6.7,6.705,6.698,6.703,1507.9
+1703217600000,6.704,6.713,6.702,6.702,5514.5
+1703217660000,6.702,6.702,6.689,6.69,2496.3
+1703217720000,6.69,6.69,6.684,6.686,2215.5
+1703217780000,6.687,6.689,6.68,6.681,3069.5
+1703217840000,6.682,6.689,6.672,6.678,3335.4
+1703217900000,6.681,6.688,6.672,6.676,2488.3
+1703217960000,6.674,6.68,6.662,6.676,6702.6
+1703218020000,6.674,6.685,6.672,6.675,3346.8
+1703218080000,6.677,6.689,6.677,6.684,3458.5
+1703218140000,6.684,6.688,6.681,6.688,1135.3
+1703218200000,6.689,6.694,6.688,6.692,1662.2
+1703218260000,6.69,6.69,6.664,6.664,3924.6
+1703218320000,6.663,6.674,6.658,6.669,1868.9
+1703218380000,6.67,6.671,6.661,6.666,726.0
+1703218440000,6.667,6.667,6.656,6.661,2325.1
+1703218500000,6.662,6.665,6.653,6.656,2303.2
+1703218560000,6.655,6.678,6.655,6.666,13329.5
+1703218620000,6.666,6.675,6.66,6.661,1590.5
+1703218680000,6.663,6.664,6.655,6.658,1151.6
+1703218740000,6.658,6.66,6.646,6.646,2417.9
+1703218800000,6.648,6.655,6.641,6.655,4391.5
+1703218860000,6.654,6.684,6.651,6.682,5076.8
+1703218920000,6.683,6.69,6.678,6.684,2767.9
+1703218980000,6.683,6.683,6.672,6.68,3751.1
+1703219040000,6.68,6.683,6.676,6.68,669.6
+1703219100000,6.68,6.684,6.676,6.677,1415.2
+1703219160000,6.679,6.686,6.677,6.678,859.1
+1703219220000,6.678,6.681,6.667,6.668,2287.5
+1703219280000,6.67,6.674,6.663,6.67,1163.9
+1703219340000,6.668,6.682,6.664,6.682,1164.1
+1703219400000,6.682,6.685,6.671,6.671,3078.4
+1703219460000,6.671,6.678,6.671,6.674,359.1
+1703219520000,6.675,6.689,6.675,6.685,2168.9
+1703219580000,6.685,6.691,6.665,6.672,6713.6
+1703219640000,6.671,6.671,6.66,6.661,1647.7
+1703219700000,6.661,6.666,6.655,6.662,2111.0
+1703219760000,6.659,6.665,6.653,6.655,1281.9
+1703219820000,6.655,6.655,6.633,6.635,9256.1
+1703219880000,6.635,6.645,6.635,6.638,5034.7
+1703219940000,6.637,6.637,6.627,6.627,2739.9
+1703220000000,6.626,6.643,6.626,6.637,3495.0
+1703220060000,6.637,6.64,6.634,6.637,1321.1
+1703220120000,6.637,6.639,6.631,6.631,832.6
+1703220180000,6.63,6.631,6.621,6.629,2118.7
+1703220240000,6.63,6.635,6.624,6.631,3453.3
+1703220300000,6.632,6.634,6.628,6.633,2060.2
+1703220360000,6.633,6.647,6.632,6.644,2572.5
+1703220420000,6.645,6.655,6.645,6.653,1046.1
+1703220480000,6.655,6.659,6.651,6.658,1522.7
+1703220540000,6.656,6.656,6.645,6.647,1914.8
+1703220600000,6.648,6.657,6.647,6.657,1058.1
+1703220660000,6.658,6.671,6.656,6.67,2983.9
+1703220720000,6.67,6.673,6.656,6.658,4348.5
+1703220780000,6.656,6.666,6.656,6.661,2077.0
+1703220840000,6.661,6.671,6.661,6.671,1203.5
+1703220900000,6.671,6.679,6.669,6.679,2133.2
+1703220960000,6.68,6.682,6.673,6.678,1513.3
+1703221020000,6.678,6.681,6.673,6.676,1243.2
+1703221080000,6.677,6.68,6.672,6.679,908.6
+1703221140000,6.679,6.681,6.672,6.679,3296.7
+1703221200000,6.678,6.684,6.673,6.679,1943.3
+1703221260000,6.679,6.679,6.677,6.678,364.5
+1703221320000,6.678,6.691,6.678,6.691,2262.4
+1703221380000,6.691,6.691,6.675,6.675,2287.8
+1703221440000,6.675,6.675,6.672,6.674,951.3
+1703221500000,6.675,6.678,6.65,6.666,7494.9
+1703221560000,6.667,6.673,6.662,6.664,3456.7
+1703221620000,6.663,6.666,6.659,6.661,2295.9
+1703221680000,6.66,6.662,6.655,6.656,1207.6
+1703221740000,6.656,6.661,6.648,6.649,2899.2
+1703221800000,6.65,6.667,6.65,6.666,848.3
+1703221860000,6.666,6.666,6.651,6.657,3689.4
+1703221920000,6.658,6.659,6.645,6.651,4480.9
+1703221980000,6.65,6.654,6.647,6.654,1800.2
+1703222040000,6.654,6.665,6.652,6.66,2648.6
+1703222100000,6.662,6.675,6.66,6.671,3727.7
+1703222160000,6.67,6.674,6.667,6.668,689.5
+1703222220000,6.669,6.674,6.666,6.666,914.4
+1703222280000,6.667,6.677,6.667,6.673,1417.0
+1703222340000,6.674,6.679,6.673,6.679,1268.6
+1703222400000,6.676,6.676,6.667,6.667,1082.9
+1703222460000,6.667,6.676,6.665,6.671,1373.3
+1703222520000,6.672,6.676,6.668,6.671,1402.3
+1703222580000,6.672,6.675,6.651,6.651,19654.0
+1703222640000,6.652,6.657,6.65,6.653,4035.2
+1703222700000,6.652,6.659,6.652,6.658,1295.9
+1703222760000,6.659,6.667,6.658,6.667,2059.8
+1703222820000,6.667,6.677,6.66,6.663,4258.5
+1703222880000,6.663,6.665,6.653,6.66,4813.3
+1703222940000,6.661,6.667,6.657,6.661,3713.2
+1703223000000,6.661,6.661,6.655,6.659,1007.9
+1703223060000,6.659,6.668,6.659,6.666,1495.1
+1703223120000,6.663,6.663,6.649,6.649,2134.6
+1703223180000,6.649,6.66,6.647,6.659,3509.2
+1703223240000,6.66,6.661,6.653,6.653,598.4
+1703223300000,6.655,6.659,6.654,6.655,897.2
+1703223360000,6.654,6.661,6.65,6.66,5226.7
+1703223420000,6.658,6.658,6.652,6.652,1617.4
+1703223480000,6.652,6.656,6.645,6.649,5808.9
+1703223540000,6.649,6.655,6.649,6.655,2146.9
+1703223600000,6.654,6.654,6.645,6.647,8493.2
+1703223660000,6.647,6.65,6.631,6.632,6118.9
+1703223720000,6.633,6.639,6.633,6.639,2933.9
+1703223780000,6.641,6.662,6.64,6.662,3019.0
+1703223840000,6.663,6.663,6.648,6.651,3190.2
+1703223900000,6.652,6.662,6.652,6.662,1287.1
+1703223960000,6.662,6.664,6.653,6.653,771.9
+1703224020000,6.652,6.654,6.646,6.65,1113.1
+1703224080000,6.65,6.65,6.64,6.64,1093.9
+1703224140000,6.64,6.653,6.639,6.646,2012.1
+1703224200000,6.646,6.647,6.63,6.632,1921.2
+1703224260000,6.634,6.643,6.631,6.641,4237.1
+1703224320000,6.641,6.653,6.639,6.649,3350.8
+1703224380000,6.648,6.651,6.634,6.641,2562.0
+1703224440000,6.642,6.642,6.629,6.629,1700.0
+1703224500000,6.63,6.63,6.613,6.613,8481.4
+1703224560000,6.614,6.62,6.612,6.612,2532.9
+1703224620000,6.612,6.613,6.596,6.613,13131.8
+1703224680000,6.613,6.635,6.612,6.633,4696.3
+1703224740000,6.633,6.633,6.617,6.617,4859.1
+1703224800000,6.619,6.63,6.618,6.627,2979.9
+1703224860000,6.626,6.629,6.618,6.618,1703.6
+1703224920000,6.617,6.622,6.597,6.603,6795.0
+1703224980000,6.601,6.607,6.596,6.597,6869.3
+1703225040000,6.597,6.604,6.594,6.601,3411.5
+1703225100000,6.602,6.606,6.596,6.606,6315.8
+1703225160000,6.606,6.606,6.594,6.596,2719.5
+1703225220000,6.596,6.607,6.593,6.594,3439.7
+1703225280000,6.594,6.599,6.592,6.595,1362.0
+1703225340000,6.595,6.598,6.586,6.596,4970.6
+1703225400000,6.597,6.607,6.588,6.593,2533.9
+1703225460000,6.593,6.597,6.592,6.595,1116.3
+1703225520000,6.594,6.597,6.587,6.587,2049.5
+1703225580000,6.588,6.599,6.588,6.594,3224.8
+1703225640000,6.592,6.595,6.585,6.594,6724.6
+1703225700000,6.595,6.599,6.582,6.583,5571.9
+1703225760000,6.583,6.596,6.581,6.589,2652.5
+1703225820000,6.589,6.589,6.572,6.579,5137.6
+1703225880000,6.579,6.591,6.579,6.587,2421.1
+1703225940000,6.587,6.598,6.587,6.595,1736.0
+1703226000000,6.596,6.608,6.595,6.597,3794.8
+1703226060000,6.598,6.602,6.59,6.601,3795.7
+1703226120000,6.598,6.599,6.595,6.597,1242.9
+1703226180000,6.597,6.606,6.596,6.606,1219.4
+1703226240000,6.606,6.612,6.603,6.607,1130.8
+1703226300000,6.607,6.611,6.607,6.61,824.3
+1703226360000,6.611,6.62,6.61,6.618,1341.5
+1703226420000,6.619,6.622,6.608,6.612,6653.5
+1703226480000,6.612,6.619,6.61,6.613,3566.4
+1703226540000,6.613,6.613,6.598,6.601,5552.8
+1703226600000,6.601,6.602,6.588,6.588,4847.7
+1703226660000,6.587,6.593,6.582,6.587,2204.6
+1703226720000,6.587,6.601,6.586,6.595,2475.8
+1703226780000,6.595,6.62,6.592,6.613,14925.9
+1703226840000,6.614,6.629,6.612,6.616,9854.6
+1703226900000,6.616,6.621,6.608,6.609,2890.6
+1703226960000,6.608,6.609,6.59,6.6,12240.4
+1703227020000,6.6,6.605,6.585,6.587,4211.8
+1703227080000,6.586,6.597,6.578,6.587,16282.7
+1703227140000,6.585,6.588,6.57,6.579,10136.9
+1703227200000,6.58,6.587,6.579,6.582,3000.4
+1703227260000,6.582,6.586,6.562,6.562,5253.0
+1703227320000,6.562,6.562,6.533,6.538,17212.5
+1703227380000,6.538,6.562,6.538,6.555,8378.8
+1703227440000,6.555,6.555,6.54,6.541,4692.1
+1703227500000,6.54,6.563,6.532,6.563,6373.2
+1703227560000,6.564,6.568,6.551,6.562,3776.1
+1703227620000,6.562,6.566,6.542,6.542,4731.7
+1703227680000,6.541,6.548,6.523,6.523,6293.0
+1703227740000,6.523,6.54,6.521,6.523,7806.2
+1703227800000,6.523,6.545,6.52,6.544,4576.4
+1703227860000,6.543,6.544,6.53,6.534,3706.9
+1703227920000,6.534,6.535,6.502,6.511,15278.9
+1703227980000,6.512,6.538,6.512,6.532,6953.5
+1703228040000,6.53,6.54,6.521,6.528,5943.3
+1703228100000,6.528,6.533,6.5,6.507,11068.6
+1703228160000,6.507,6.519,6.507,6.515,6636.6
+1703228220000,6.515,6.52,6.469,6.506,46883.8
+1703228280000,6.507,6.509,6.492,6.501,7678.5
+1703228340000,6.501,6.511,6.471,6.511,20491.7
+1703228400000,6.512,6.526,6.496,6.51,16673.6
+1703228460000,6.511,6.514,6.486,6.492,6624.8
+1703228520000,6.492,6.496,6.444,6.452,35582.9
+1703228580000,6.452,6.482,6.452,6.482,19621.9
+1703228640000,6.482,6.51,6.475,6.5,19249.4
+1703228700000,6.501,6.525,6.494,6.509,19981.1
+1703228760000,6.51,6.52,6.503,6.503,7770.8
+1703228820000,6.504,6.504,6.487,6.494,11399.9
+1703228880000,6.491,6.509,6.491,6.509,2807.2
+1703228940000,6.507,6.515,6.499,6.509,5797.1
+1703229000000,6.509,6.52,6.497,6.502,8697.2
+1703229060000,6.501,6.512,6.491,6.493,7834.0
+1703229120000,6.495,6.517,6.495,6.517,3757.1
+1703229180000,6.515,6.517,6.51,6.515,4060.0
+1703229240000,6.512,6.514,6.504,6.514,2883.3
+1703229300000,6.515,6.525,6.505,6.515,6479.3
+1703229360000,6.514,6.528,6.508,6.512,4769.4
+1703229420000,6.512,6.52,6.508,6.516,3327.5
+1703229480000,6.516,6.517,6.507,6.517,3128.4
+1703229540000,6.517,6.523,6.51,6.515,2251.7
+1703229600000,6.516,6.519,6.5,6.5,8737.9
+1703229660000,6.499,6.506,6.486,6.488,4367.2
+1703229720000,6.488,6.504,6.481,6.495,7553.9
+1703229780000,6.495,6.495,6.47,6.473,5548.0
+1703229840000,6.474,6.48,6.46,6.472,7327.8
+1703229900000,6.472,6.482,6.462,6.464,4431.5
+1703229960000,6.464,6.464,6.444,6.449,7901.3
+1703230020000,6.451,6.456,6.429,6.452,20455.8
+1703230080000,6.452,6.469,6.45,6.469,4841.9
+1703230140000,6.468,6.487,6.464,6.474,5945.5
+1703230200000,6.472,6.486,6.456,6.463,21328.5
+1703230260000,6.462,6.48,6.457,6.477,5523.9
+1703230320000,6.478,6.482,6.454,6.455,3921.9
+1703230380000,6.454,6.454,6.434,6.434,6164.8
+1703230440000,6.437,6.45,6.42,6.437,13135.6
+1703230500000,6.437,6.445,6.427,6.44,7228.0
+1703230560000,6.438,6.444,6.409,6.411,19817.4
+1703230620000,6.41,6.435,6.406,6.424,11605.9
+1703230680000,6.424,6.45,6.423,6.45,12376.0
+1703230740000,6.45,6.452,6.425,6.425,7185.9
+1703230800000,6.424,6.454,6.417,6.451,8204.9
+1703230860000,6.452,6.454,6.435,6.448,5493.7
+1703230920000,6.449,6.456,6.432,6.448,3525.4
+1703230980000,6.448,6.448,6.428,6.436,3230.7
+1703231040000,6.436,6.462,6.436,6.455,7219.5
+1703231100000,6.455,6.473,6.449,6.462,6205.4
+1703231160000,6.461,6.464,6.437,6.46,13659.1
+1703231220000,6.459,6.471,6.451,6.457,9039.7
+1703231280000,6.457,6.464,6.454,6.463,3438.9
+1703231340000,6.463,6.475,6.461,6.468,3493.2
+1703231400000,6.468,6.476,6.459,6.46,7595.5
+1703231460000,6.46,6.476,6.46,6.467,4227.2
+1703231520000,6.467,6.474,6.458,6.473,2806.2
+1703231580000,6.473,6.477,6.468,6.47,3849.5
+1703231640000,6.47,6.485,6.47,6.472,5467.5
+1703231700000,6.472,6.478,6.459,6.463,8895.4
+1703231760000,6.464,6.474,6.458,6.466,15292.9
+1703231820000,6.467,6.469,6.454,6.454,3031.9
+1703231880000,6.453,6.465,6.444,6.464,3654.8
+1703231940000,6.464,6.48,6.464,6.479,2848.0
+1703232000000,6.478,6.494,6.472,6.491,6127.0
+1703232060000,6.491,6.503,6.491,6.5,5759.3
+1703232120000,6.5,6.5,6.486,6.494,11376.8
+1703232180000,6.495,6.505,6.49,6.497,4031.4
+1703232240000,6.5,6.514,6.5,6.51,3990.9
+1703232300000,6.512,6.531,6.507,6.527,10410.4
+1703232360000,6.527,6.542,6.521,6.534,11307.1
+1703232420000,6.534,6.54,6.531,6.538,3344.0
+1703232480000,6.538,6.551,6.538,6.545,7879.4
+1703232540000,6.545,6.551,6.542,6.547,10473.4
+1703232600000,6.546,6.556,6.544,6.55,2732.2
+1703232660000,6.55,6.572,6.55,6.566,7537.9
+1703232720000,6.566,6.582,6.56,6.581,9636.1
+1703232780000,6.581,6.583,6.574,6.583,6510.2
+1703232840000,6.582,6.595,6.581,6.595,9942.7
+1703232900000,6.596,6.612,6.589,6.601,15744.9
+1703232960000,6.603,6.61,6.6,6.601,6740.3
+1703233020000,6.6,6.61,6.6,6.61,5167.9
+1703233080000,6.61,6.615,6.598,6.612,5363.0
+1703233140000,6.613,6.618,6.611,6.618,2745.6
+1703233200000,6.619,6.62,6.585,6.588,5410.0
+1703233260000,6.586,6.589,6.575,6.587,5031.5
+1703233320000,6.587,6.611,6.587,6.598,9819.5
+1703233380000,6.599,6.612,6.596,6.612,3359.7
+1703233440000,6.613,6.615,6.6,6.611,4496.9
+1703233500000,6.61,6.611,6.593,6.594,2670.9
+1703233560000,6.594,6.605,6.584,6.602,3342.1
+1703233620000,6.6,6.6,6.574,6.58,2698.6
+1703233680000,6.582,6.6,6.58,6.595,3187.5
+1703233740000,6.596,6.597,6.585,6.587,2610.2
+1703233800000,6.588,6.595,6.58,6.595,4283.7
+1703233860000,6.596,6.601,6.589,6.589,3685.1
+1703233920000,6.588,6.588,6.57,6.57,3239.5
+1703233980000,6.571,6.572,6.562,6.567,2804.2
+1703234040000,6.567,6.568,6.558,6.562,1756.7
+1703234100000,6.563,6.566,6.553,6.558,3653.9
+1703234160000,6.559,6.562,6.548,6.549,3511.3
+1703234220000,6.55,6.552,6.531,6.54,5885.0
+1703234280000,6.539,6.553,6.531,6.549,2924.3
+1703234340000,6.549,6.552,6.537,6.552,2497.5
+1703234400000,6.552,6.554,6.541,6.545,2185.9
+1703234460000,6.546,6.546,6.526,6.532,3548.7
+1703234520000,6.531,6.534,6.516,6.531,5751.7
+1703234580000,6.529,6.536,6.522,6.522,2973.5
+1703234640000,6.521,6.528,6.511,6.521,5989.0
+1703234700000,6.523,6.548,6.523,6.548,3005.3
+1703234760000,6.549,6.551,6.538,6.542,3049.4
+1703234820000,6.542,6.562,6.54,6.56,3140.2
+1703234880000,6.56,6.569,6.559,6.567,1382.1
+1703234940000,6.566,6.573,6.566,6.566,2855.1
+1703235000000,6.567,6.581,6.561,6.574,9784.9
+1703235060000,6.575,6.577,6.569,6.574,2779.7
+1703235120000,6.574,6.592,6.574,6.582,10850.1
+1703235180000,6.584,6.584,6.566,6.567,4406.1
+1703235240000,6.567,6.581,6.566,6.581,2569.8
+1703235300000,6.582,6.586,6.555,6.557,5568.0
+1703235360000,6.558,6.571,6.558,6.566,1494.6
+1703235420000,6.565,6.569,6.559,6.568,1148.8
+1703235480000,6.567,6.583,6.558,6.582,2234.8
+1703235540000,6.582,6.59,6.568,6.579,6049.7
+1703235600000,6.58,6.585,6.575,6.58,1546.5
+1703235660000,6.58,6.585,6.566,6.566,1781.2
+1703235720000,6.566,6.576,6.562,6.562,1432.6
+1703235780000,6.563,6.565,6.549,6.549,4601.1
+1703235840000,6.55,6.56,6.539,6.556,6005.0
+1703235900000,6.556,6.561,6.545,6.553,7913.1
+1703235960000,6.553,6.572,6.553,6.557,4214.0
+1703236020000,6.557,6.592,6.553,6.592,8428.1
+1703236080000,6.59,6.608,6.587,6.608,10357.3
+1703236140000,6.608,6.609,6.589,6.6,6248.4
+1703236200000,6.6,6.615,6.6,6.609,5333.4
+1703236260000,6.61,6.611,6.583,6.583,7351.2
+1703236320000,6.583,6.589,6.568,6.577,6482.4
+1703236380000,6.579,6.593,6.563,6.563,5379.9
+1703236440000,6.563,6.579,6.553,6.574,12471.1
+1703236500000,6.575,6.584,6.558,6.563,6327.4
+1703236560000,6.563,6.567,6.522,6.529,10719.9
+1703236620000,6.526,6.538,6.503,6.506,8186.4
+1703236680000,6.506,6.522,6.502,6.513,14588.4
+1703236740000,6.513,6.516,6.497,6.511,9695.8
+1703236800000,6.512,6.52,6.498,6.506,20435.0
+1703236860000,6.505,6.522,6.505,6.519,14595.8
+1703236920000,6.519,6.521,6.514,6.516,7678.6
+1703236980000,6.516,6.517,6.481,6.49,16373.3
+1703237040000,6.491,6.508,6.485,6.502,5772.8
+1703237100000,6.501,6.504,6.473,6.484,7343.4
+1703237160000,6.485,6.495,6.48,6.491,5010.9
+1703237220000,6.491,6.509,6.49,6.508,2902.9
+1703237280000,6.505,6.505,6.485,6.486,7954.3
+1703237340000,6.487,6.495,6.478,6.485,5096.9
+1703237400000,6.486,6.514,6.482,6.512,11240.4
+1703237460000,6.511,6.518,6.504,6.514,5476.0
+1703237520000,6.513,6.526,6.511,6.518,8589.5
+1703237580000,6.517,6.539,6.515,6.539,8604.8
+1703237640000,6.54,6.551,6.532,6.55,8024.9
+1703237700000,6.55,6.557,6.543,6.557,5318.5
+1703237760000,6.556,6.579,6.555,6.579,8235.2
+1703237820000,6.579,6.595,6.577,6.587,7746.4
+1703237880000,6.587,6.602,6.585,6.593,10775.8
+1703237940000,6.593,6.599,6.569,6.575,13897.2
+1703238000000,6.575,6.591,6.557,6.586,13957.1
+1703238060000,6.586,6.596,6.583,6.592,7771.3
+1703238120000,6.592,6.596,6.576,6.577,7010.4
+1703238180000,6.576,6.6,6.569,6.599,9539.2
+1703238240000,6.6,6.618,6.6,6.608,7408.1
+1703238300000,6.609,6.611,6.583,6.593,7633.9
+1703238360000,6.593,6.607,6.59,6.597,2781.7
+1703238420000,6.596,6.604,6.595,6.6,3060.5
+1703238480000,6.603,6.604,6.583,6.594,8005.1
+1703238540000,6.592,6.605,6.579,6.602,7547.2
+1703238600000,6.603,6.607,6.581,6.593,7574.3
+1703238660000,6.593,6.611,6.593,6.608,4025.2
+1703238720000,6.609,6.61,6.594,6.609,4561.8
+1703238780000,6.609,6.626,6.606,6.625,6429.3
+1703238840000,6.625,6.641,6.625,6.634,5405.2
+1703238900000,6.634,6.634,6.615,6.623,5875.1
+1703238960000,6.624,6.638,6.624,6.634,4424.7
+1703239020000,6.635,6.636,6.615,6.615,2608.5
+1703239080000,6.617,6.617,6.595,6.603,3278.3
+1703239140000,6.604,6.614,6.604,6.612,2507.1
+1703239200000,6.613,6.619,6.596,6.611,5179.8
+1703239260000,6.611,6.627,6.607,6.625,2706.6
+1703239320000,6.626,6.626,6.61,6.617,3325.6
+1703239380000,6.617,6.617,6.603,6.608,2347.8
+1703239440000,6.609,6.614,6.6,6.61,2103.0
+1703239500000,6.609,6.619,6.604,6.615,4737.4
+1703239560000,6.614,6.616,6.6,6.606,6206.2
+1703239620000,6.605,6.635,6.601,6.634,9601.3
+1703239680000,6.633,6.637,6.625,6.631,1979.2
+1703239740000,6.632,6.632,6.614,6.615,3432.9
+1703239800000,6.616,6.627,6.616,6.621,1536.9
+1703239860000,6.62,6.62,6.605,6.61,2122.1
+1703239920000,6.611,6.612,6.596,6.596,1727.8
+1703239980000,6.596,6.599,6.57,6.574,4193.7
+1703240040000,6.573,6.591,6.573,6.591,3046.4
+1703240100000,6.591,6.597,6.581,6.593,3485.9
+1703240160000,6.593,6.593,6.576,6.584,2901.9
+1703240220000,6.584,6.584,6.56,6.562,4289.7
+1703240280000,6.561,6.583,6.558,6.572,5251.8
+1703240340000,6.571,6.582,6.568,6.578,1329.8
+1703240400000,6.579,6.591,6.572,6.589,3902.4
+1703240460000,6.587,6.589,6.58,6.58,2329.4
+1703240520000,6.58,6.594,6.58,6.588,1318.8
+1703240580000,6.588,6.598,6.585,6.598,2158.8
+1703240640000,6.597,6.617,6.596,6.615,5575.6
+1703240700000,6.616,6.618,6.609,6.618,2151.7
+1703240760000,6.617,6.628,6.613,6.628,3847.2
+1703240820000,6.627,6.642,6.626,6.64,3228.6
+1703240880000,6.642,6.647,6.636,6.641,4359.5
+1703240940000,6.642,6.649,6.63,6.638,4535.4
+1703241000000,6.636,6.639,6.633,6.636,1098.7
+1703241060000,6.637,6.64,6.633,6.633,1225.1
+1703241120000,6.633,6.633,6.617,6.623,1893.7
+1703241180000,6.622,6.626,6.614,6.618,3100.5
+1703241240000,6.62,6.631,6.62,6.625,1845.0
+1703241300000,6.625,6.641,6.625,6.631,1929.2
+1703241360000,6.631,6.645,6.629,6.635,4575.8
+1703241420000,6.634,6.648,6.634,6.644,2918.3
+1703241480000,6.646,6.647,6.638,6.641,3555.7
+1703241540000,6.641,6.655,6.641,6.653,5798.0
+1703241600000,6.653,6.659,6.65,6.659,1908.1
+1703241660000,6.66,6.66,6.649,6.659,2175.8
+1703241720000,6.659,6.664,6.647,6.664,6842.3
+1703241780000,6.661,6.665,6.654,6.662,1869.8
+1703241840000,6.662,6.668,6.658,6.662,1944.2
+1703241900000,6.662,6.664,6.659,6.662,1044.6
+1703241960000,6.661,6.661,6.654,6.657,2144.9
+1703242020000,6.658,6.661,6.643,6.643,4899.2
+1703242080000,6.643,6.643,6.626,6.633,11794.4
+1703242140000,6.634,6.637,6.63,6.634,977.9
+1703242200000,6.635,6.635,6.628,6.632,1847.3
+1703242260000,6.634,6.643,6.631,6.636,2270.4
+1703242320000,6.636,6.639,6.629,6.632,2225.8
+1703242380000,6.633,6.639,6.622,6.624,4689.0
+1703242440000,6.624,6.626,6.616,6.623,2964.7
+1703242500000,6.624,6.63,6.621,6.63,1341.8
+1703242560000,6.631,6.646,6.631,6.646,4484.9
+1703242620000,6.648,6.651,6.637,6.644,1668.3
+1703242680000,6.644,6.644,6.633,6.643,3295.0
+1703242740000,6.644,6.647,6.632,6.633,1998.1
+1703242800000,6.633,6.642,6.623,6.63,4912.1
+1703242860000,6.629,6.638,6.628,6.636,1464.6
+1703242920000,6.638,6.653,6.638,6.653,2490.9
+1703242980000,6.652,6.657,6.648,6.657,2292.6
+1703243040000,6.654,6.654,6.643,6.643,1408.9
+1703243100000,6.644,6.645,6.64,6.645,1227.8
+1703243160000,6.644,6.645,6.64,6.644,1712.7
+1703243220000,6.643,6.654,6.642,6.653,5081.8
+1703243280000,6.653,6.653,6.64,6.646,1622.6
+1703243340000,6.644,6.644,6.635,6.637,3519.7
+1703243400000,6.637,6.652,6.636,6.65,1694.8
+1703243460000,6.649,6.653,6.644,6.645,1703.3
+1703243520000,6.645,6.656,6.642,6.652,767.6
+1703243580000,6.652,6.652,6.646,6.649,468.7
+1703243640000,6.649,6.654,6.649,6.651,779.0
+1703243700000,6.651,6.658,6.647,6.65,1929.1
+1703243760000,6.649,6.652,6.644,6.648,2550.8
+1703243820000,6.647,6.653,6.647,6.651,842.3
+1703243880000,6.649,6.649,6.642,6.644,514.5
+1703243940000,6.644,6.644,6.639,6.639,512.6
+1703244000000,6.638,6.639,6.633,6.636,1627.2
+1703244060000,6.636,6.652,6.635,6.65,1847.1
+1703244120000,6.648,6.649,6.643,6.644,763.1
+1703244180000,6.645,6.646,6.64,6.643,1575.6
+1703244240000,6.642,6.642,6.629,6.636,4239.4
+1703244300000,6.636,6.639,6.633,6.639,1842.7
+1703244360000,6.637,6.639,6.627,6.627,934.0
+1703244420000,6.627,6.632,6.625,6.63,1103.7
+1703244480000,6.632,6.636,6.629,6.635,202.5
+1703244540000,6.635,6.638,6.632,6.637,794.8
+1703244600000,6.637,6.642,6.617,6.623,4828.1
+1703244660000,6.621,6.637,6.62,6.629,2649.4
+1703244720000,6.628,6.628,6.617,6.617,1454.8
+1703244780000,6.618,6.619,6.615,6.616,1188.7
+1703244840000,6.616,6.617,6.608,6.609,2101.8
+1703244900000,6.609,6.615,6.605,6.611,3242.3
+1703244960000,6.611,6.615,6.602,6.615,2396.2
+1703245020000,6.616,6.619,6.611,6.615,1414.1
+1703245080000,6.615,6.622,6.615,6.622,949.9
+1703245140000,6.622,6.623,6.617,6.617,1141.9
+1703245200000,6.614,6.62,6.612,6.613,2314.8
+1703245260000,6.611,6.627,6.61,6.623,3457.5
+1703245320000,6.625,6.632,6.624,6.632,1394.3
+1703245380000,6.632,6.636,6.627,6.636,2047.3
+1703245440000,6.637,6.639,6.63,6.632,3911.4
+1703245500000,6.635,6.635,6.623,6.633,6000.6
+1703245560000,6.634,6.635,6.627,6.63,1872.6
+1703245620000,6.63,6.632,6.626,6.626,2166.5
+1703245680000,6.626,6.626,6.613,6.621,3058.8
+1703245740000,6.622,6.63,6.622,6.628,2348.3
+1703245800000,6.628,6.628,6.618,6.619,1091.9
+1703245860000,6.619,6.632,6.619,6.622,4095.8
+1703245920000,6.624,6.628,6.618,6.621,6576.7
+1703245980000,6.622,6.629,6.62,6.625,3294.6
+1703246040000,6.625,6.627,6.619,6.619,3570.0
+1703246100000,6.619,6.62,6.61,6.615,4428.8
+1703246160000,6.613,6.613,6.592,6.598,9991.3
+1703246220000,6.6,6.603,6.594,6.602,3415.7
+1703246280000,6.602,6.61,6.601,6.61,3022.8
+1703246340000,6.61,6.612,6.609,6.612,879.0
+1703246400000,6.613,6.618,6.609,6.612,2797.1
+1703246460000,6.613,6.631,6.611,6.631,2059.0
+1703246520000,6.63,6.63,6.602,6.608,3050.6
+1703246580000,6.608,6.609,6.597,6.605,1951.1
+1703246640000,6.605,6.606,6.598,6.606,2688.0
+1703246700000,6.606,6.607,6.585,6.59,2594.5
+1703246760000,6.59,6.605,6.588,6.598,3824.4
+1703246820000,6.6,6.6,6.577,6.586,13753.0
+1703246880000,6.586,6.597,6.581,6.595,6223.9
+1703246940000,6.595,6.595,6.586,6.586,3241.7
+1703247000000,6.587,6.588,6.567,6.568,5524.6
+1703247060000,6.568,6.581,6.567,6.576,3081.8
+1703247120000,6.576,6.578,6.566,6.571,1605.7
+1703247180000,6.57,6.57,6.557,6.564,3374.7
+1703247240000,6.564,6.57,6.561,6.567,4998.3
+1703247300000,6.569,6.584,6.568,6.573,5741.3
+1703247360000,6.574,6.59,6.574,6.582,3377.3
+1703247420000,6.581,6.586,6.577,6.578,1436.9
+1703247480000,6.577,6.581,6.57,6.576,1397.9
+1703247540000,6.576,6.585,6.572,6.572,2529.7
+1703247600000,6.572,6.579,6.568,6.568,1283.0
+1703247660000,6.568,6.572,6.565,6.57,2683.1
+1703247720000,6.572,6.572,6.569,6.569,1308.6
+1703247780000,6.568,6.569,6.562,6.563,2200.6
+1703247840000,6.562,6.571,6.562,6.566,1409.1
+1703247900000,6.566,6.575,6.564,6.575,2498.1
+1703247960000,6.575,6.575,6.564,6.566,1857.1
+1703248020000,6.568,6.571,6.548,6.551,10496.8
+1703248080000,6.551,6.56,6.537,6.554,17052.4
+1703248140000,6.553,6.567,6.551,6.567,2178.5
+1703248200000,6.568,6.57,6.557,6.567,3239.4
+1703248260000,6.568,6.577,6.568,6.576,707.4
+1703248320000,6.573,6.574,6.567,6.569,1209.6
+1703248380000,6.569,6.572,6.563,6.569,1678.1
+1703248440000,6.569,6.574,6.568,6.568,4761.4
+1703248500000,6.57,6.577,6.567,6.572,2432.8
+1703248560000,6.573,6.575,6.564,6.571,2439.3
+1703248620000,6.57,6.57,6.562,6.564,2156.7
+1703248680000,6.564,6.574,6.564,6.57,2951.5
+1703248740000,6.57,6.581,6.57,6.577,2144.8
+1703248800000,6.577,6.577,6.572,6.574,1122.4
+1703248860000,6.573,6.575,6.569,6.572,1279.3
+1703248920000,6.572,6.574,6.57,6.57,635.3
+1703248980000,6.572,6.579,6.572,6.576,1611.1
+1703249040000,6.575,6.583,6.574,6.58,2546.2
+1703249100000,6.579,6.583,6.572,6.576,2724.9
+1703249160000,6.576,6.59,6.574,6.59,4115.5
+1703249220000,6.591,6.593,6.581,6.581,2766.1
+1703249280000,6.582,6.584,6.577,6.581,1284.4
+1703249340000,6.582,6.587,6.575,6.576,1197.3
+1703249400000,6.577,6.577,6.566,6.569,778.9
+1703249460000,6.569,6.572,6.558,6.559,2913.2
+1703249520000,6.56,6.561,6.541,6.541,6208.4
+1703249580000,6.542,6.554,6.54,6.544,7711.7
+1703249640000,6.544,6.546,6.531,6.542,6012.6
+1703249700000,6.542,6.544,6.531,6.544,2376.1
+1703249760000,6.546,6.546,6.53,6.533,2606.1
+1703249820000,6.532,6.544,6.53,6.544,2588.2
+1703249880000,6.543,6.552,6.54,6.54,3092.8
+1703249940000,6.539,6.546,6.538,6.538,3089.4
+1703250000000,6.538,6.545,6.533,6.544,3832.2
+1703250060000,6.544,6.595,6.544,6.583,47238.3
+1703250120000,6.582,6.583,6.569,6.582,4824.9
+1703250180000,6.582,6.582,6.565,6.565,1768.0
+1703250240000,6.564,6.573,6.559,6.563,3100.2
+1703250300000,6.563,6.563,6.554,6.561,3940.2
+1703250360000,6.559,6.569,6.558,6.569,3658.5
+1703250420000,6.566,6.58,6.565,6.575,5419.8
+1703250480000,6.573,6.578,6.57,6.571,3612.7
+1703250540000,6.571,6.585,6.566,6.584,3118.7
+1703250600000,6.584,6.596,6.575,6.594,5312.1
+1703250660000,6.593,6.613,6.593,6.61,2162.3
+1703250720000,6.609,6.619,6.607,6.608,4814.1
+1703250780000,6.609,6.609,6.597,6.607,3751.4
+1703250840000,6.607,6.611,6.605,6.607,2202.5
+1703250900000,6.608,6.616,6.607,6.607,1228.6
+1703250960000,6.608,6.618,6.606,6.616,1828.5
+1703251020000,6.616,6.635,6.616,6.633,5524.8
+1703251080000,6.633,6.649,6.632,6.645,6390.0
+1703251140000,6.647,6.651,6.634,6.649,3841.0
+1703251200000,6.65,6.652,6.635,6.641,3643.5
+1703251260000,6.642,6.654,6.639,6.647,8864.2
+1703251320000,6.65,6.657,6.645,6.649,4659.8
+1703251380000,6.649,6.66,6.648,6.653,3934.6
+1703251440000,6.653,6.656,6.642,6.643,1814.2
+1703251500000,6.642,6.647,6.631,6.635,9657.3
+1703251560000,6.639,6.641,6.631,6.641,2679.5
+1703251620000,6.641,6.641,6.633,6.637,1010.0
+1703251680000,6.637,6.644,6.634,6.642,1885.2
+1703251740000,6.645,6.649,6.629,6.636,8061.0
+1703251800000,6.634,6.634,6.6,6.609,8030.6
+1703251860000,6.61,6.634,6.594,6.631,6148.8
+1703251920000,6.629,6.631,6.617,6.62,3314.9
+1703251980000,6.621,6.641,6.62,6.64,1905.1
+1703252040000,6.64,6.64,6.622,6.624,3188.0
+1703252100000,6.626,6.645,6.622,6.637,6046.5
+1703252160000,6.636,6.648,6.626,6.644,7077.2
+1703252220000,6.643,6.646,6.637,6.642,2277.2
+1703252280000,6.64,6.656,6.639,6.653,5727.9
+1703252340000,6.653,6.654,6.643,6.649,2484.9
+1703252400000,6.65,6.661,6.65,6.66,4024.7
+1703252460000,6.659,6.666,6.659,6.663,4339.6
+1703252520000,6.663,6.667,6.656,6.664,2638.4
+1703252580000,6.664,6.672,6.657,6.669,15431.8
+1703252640000,6.669,6.669,6.648,6.652,9867.3
+1703252700000,6.65,6.666,6.648,6.652,7358.4
+1703252760000,6.653,6.657,6.64,6.649,14017.6
+1703252820000,6.649,6.658,6.648,6.657,3552.1
+1703252880000,6.655,6.655,6.635,6.638,13216.9
+1703252940000,6.638,6.65,6.634,6.65,5623.9
+1703253000000,6.65,6.65,6.641,6.645,1668.6
+1703253060000,6.649,6.656,6.645,6.654,7016.1
+1703253120000,6.654,6.661,6.65,6.658,3386.3
+1703253180000,6.658,6.662,6.645,6.652,8261.5
+1703253240000,6.65,6.669,6.649,6.669,7118.9
+1703253300000,6.67,6.679,6.67,6.676,7960.8
+1703253360000,6.677,6.686,6.677,6.685,7854.8
+1703253420000,6.686,6.69,6.678,6.686,5300.0
+1703253480000,6.687,6.694,6.684,6.694,8195.5
+1703253540000,6.695,6.711,6.692,6.708,7038.1
+1703253600000,6.708,6.717,6.702,6.709,9079.5
+1703253660000,6.709,6.714,6.705,6.712,5319.2
+1703253720000,6.713,6.722,6.704,6.704,7341.5
+1703253780000,6.705,6.721,6.705,6.719,4639.3
+1703253840000,6.721,6.723,6.707,6.708,10698.9
+1703253900000,6.709,6.72,6.709,6.72,3115.3
+1703253960000,6.719,6.719,6.698,6.7,6322.9
+1703254020000,6.702,6.705,6.697,6.697,2255.8
+1703254080000,6.696,6.7,6.69,6.698,5759.8
+1703254140000,6.699,6.699,6.681,6.685,8677.0
+1703254200000,6.686,6.696,6.669,6.672,6396.9
+1703254260000,6.673,6.675,6.66,6.665,6408.3
+1703254320000,6.665,6.685,6.665,6.675,7987.4
+1703254380000,6.676,6.686,6.674,6.674,4610.9
+1703254440000,6.673,6.682,6.669,6.682,7608.0
+1703254500000,6.683,6.689,6.652,6.652,12678.4
+1703254560000,6.652,6.679,6.652,6.679,4391.2
+1703254620000,6.679,6.682,6.661,6.672,3082.2
+1703254680000,6.671,6.675,6.662,6.669,6182.8
+1703254740000,6.669,6.715,6.669,6.693,18635.7
+1703254800000,6.693,6.715,6.683,6.715,13815.9
+1703254860000,6.714,6.733,6.704,6.72,18524.4
+1703254920000,6.719,6.74,6.719,6.733,24067.1
+1703254980000,6.733,6.733,6.703,6.705,15894.5
+1703255040000,6.705,6.71,6.692,6.693,11708.9
+1703255100000,6.693,6.731,6.693,6.704,26178.1
+1703255160000,6.705,6.709,6.692,6.697,12976.4
+1703255220000,6.696,6.702,6.657,6.657,19596.0
+1703255280000,6.659,6.666,6.637,6.65,20780.8
+1703255340000,6.65,6.652,6.625,6.641,11804.4
+1703255400000,6.641,6.643,6.618,6.643,16432.2
+1703255460000,6.643,6.678,6.637,6.676,7144.0
+1703255520000,6.676,6.693,6.673,6.692,12286.5
+1703255580000,6.693,6.702,6.692,6.697,5215.8
+1703255640000,6.696,6.704,6.685,6.687,6265.5
+1703255700000,6.686,6.691,6.677,6.69,3108.2
+1703255760000,6.692,6.704,6.691,6.693,6686.8
+1703255820000,6.693,6.7,6.688,6.695,3820.2
+1703255880000,6.694,6.702,6.675,6.679,15494.4
+1703255940000,6.678,6.689,6.676,6.684,11737.4
+1703256000000,6.683,6.684,6.661,6.668,8676.3
+1703256060000,6.668,6.672,6.665,6.668,2373.5
+1703256120000,6.668,6.683,6.666,6.681,3248.6
+1703256180000,6.68,6.681,6.663,6.667,3114.3
+1703256240000,6.668,6.676,6.658,6.659,7073.3
+1703256300000,6.66,6.672,6.656,6.656,6317.4
+1703256360000,6.656,6.674,6.649,6.671,6575.2
+1703256420000,6.671,6.68,6.658,6.673,12983.1
+1703256480000,6.674,6.691,6.672,6.691,3214.9
+1703256540000,6.689,6.706,6.686,6.704,10806.0
+1703256600000,6.705,6.734,6.705,6.728,8067.2
+1703256660000,6.73,6.75,6.73,6.741,12562.2
+1703256720000,6.743,6.744,6.725,6.732,9364.0
+1703256780000,6.73,6.743,6.73,6.736,6789.7
+1703256840000,6.737,6.749,6.725,6.736,10614.7
+1703256900000,6.737,6.747,6.73,6.739,3449.2
+1703256960000,6.74,6.743,6.728,6.736,8736.1
+1703257020000,6.737,6.748,6.733,6.742,9294.7
+1703257080000,6.741,6.747,6.74,6.743,2153.7
+1703257140000,6.743,6.748,6.729,6.734,15124.6
+1703257200000,6.734,6.734,6.723,6.725,7736.2
+1703257260000,6.724,6.73,6.712,6.729,5163.7
+1703257320000,6.729,6.74,6.721,6.738,4023.7
+1703257380000,6.739,6.742,6.732,6.733,1970.0
+1703257440000,6.733,6.739,6.721,6.723,4698.3
+1703257500000,6.724,6.74,6.723,6.729,6433.3
+1703257560000,6.732,6.741,6.73,6.731,3671.0
+1703257620000,6.731,6.743,6.726,6.741,7227.7
+1703257680000,6.741,6.756,6.74,6.748,6052.4
+1703257740000,6.748,6.756,6.735,6.74,14154.8
+1703257800000,6.738,6.747,6.73,6.732,5528.9
+1703257860000,6.732,6.742,6.728,6.74,3570.4
+1703257920000,6.741,6.758,6.741,6.758,6975.3
+1703257980000,6.757,6.795,6.757,6.786,27534.2
+1703258040000,6.785,6.829,6.781,6.827,33406.6
+1703258100000,6.826,6.851,6.813,6.816,46885.4
+1703258160000,6.814,6.822,6.795,6.804,17263.0
+1703258220000,6.805,6.81,6.796,6.803,6403.8
+1703258280000,6.802,6.815,6.788,6.813,19678.5
+1703258340000,6.813,6.813,6.8,6.808,6349.8
+1703258400000,6.808,6.814,6.79,6.797,20296.0
+1703258460000,6.797,6.807,6.79,6.806,10854.4
+1703258520000,6.806,6.813,6.8,6.81,8356.0
+1703258580000,6.811,6.818,6.787,6.787,11568.7
+1703258640000,6.788,6.793,6.774,6.786,11515.9
+1703258700000,6.785,6.802,6.781,6.796,5920.3
+1703258760000,6.796,6.804,6.771,6.772,7212.8
+1703258820000,6.772,6.793,6.772,6.793,5591.3
+1703258880000,6.794,6.794,6.776,6.779,4725.6
+1703258940000,6.779,6.781,6.771,6.775,3734.5
+1703259000000,6.775,6.784,6.766,6.77,8429.1
+1703259060000,6.771,6.773,6.742,6.745,10977.8
+1703259120000,6.746,6.746,6.707,6.71,39582.9
+1703259180000,6.711,6.733,6.709,6.724,6748.0
+1703259240000,6.725,6.747,6.724,6.746,7317.0
+1703259300000,6.747,6.756,6.735,6.735,8168.9
+1703259360000,6.735,6.748,6.735,6.748,3624.8
+1703259420000,6.749,6.755,6.745,6.755,2970.9
+1703259480000,6.755,6.759,6.744,6.749,4291.2
+1703259540000,6.749,6.753,6.742,6.749,5528.2
+1703259600000,6.751,6.751,6.74,6.744,2049.9
+1703259660000,6.745,6.751,6.741,6.745,2211.3
+1703259720000,6.746,6.749,6.737,6.749,3016.5
+1703259780000,6.75,6.755,6.748,6.753,1552.5
+1703259840000,6.754,6.777,6.753,6.771,14205.5
+1703259900000,6.771,6.787,6.77,6.78,4238.9
+1703259960000,6.781,6.787,6.772,6.773,2725.2
+1703260020000,6.771,6.784,6.771,6.776,1126.7
+1703260080000,6.774,6.777,6.76,6.764,3842.3
+1703260140000,6.764,6.764,6.748,6.758,3957.1
+1703260200000,6.759,6.763,6.742,6.75,4183.9
+1703260260000,6.749,6.753,6.741,6.752,3212.6
+1703260320000,6.753,6.76,6.75,6.758,3629.9
+1703260380000,6.759,6.77,6.759,6.764,5429.0
+1703260440000,6.763,6.768,6.763,6.765,2239.7
+1703260500000,6.765,6.766,6.759,6.761,3936.9
+1703260560000,6.761,6.768,6.76,6.762,2972.1
+1703260620000,6.762,6.786,6.762,6.786,2971.0
+1703260680000,6.787,6.81,6.787,6.806,11185.3
+1703260740000,6.805,6.805,6.777,6.792,4589.8
+1703260800000,6.792,6.794,6.784,6.786,4543.0
+1703260860000,6.786,6.794,6.782,6.787,5150.2
+1703260920000,6.788,6.793,6.78,6.785,2558.8
+1703260980000,6.784,6.786,6.776,6.784,3641.1
+1703261040000,6.784,6.793,6.777,6.777,1446.2
+1703261100000,6.776,6.777,6.764,6.767,5946.8
+1703261160000,6.768,6.789,6.766,6.777,4832.3
+1703261220000,6.777,6.785,6.776,6.78,2684.6
+1703261280000,6.781,6.783,6.769,6.77,2463.0
+1703261340000,6.769,6.788,6.764,6.784,7078.2
+1703261400000,6.784,6.789,6.782,6.787,2211.5
+1703261460000,6.787,6.798,6.783,6.795,4778.6
+1703261520000,6.794,6.797,6.79,6.793,2050.6
+1703261580000,6.792,6.792,6.776,6.776,6228.2
+1703261640000,6.776,6.776,6.752,6.757,3888.9
+1703261700000,6.757,6.769,6.748,6.754,8744.6
+1703261760000,6.755,6.769,6.755,6.763,3361.1
+1703261820000,6.763,6.769,6.759,6.765,2536.3
+1703261880000,6.765,6.775,6.761,6.771,7079.0
+1703261940000,6.773,6.788,6.77,6.781,4426.2
+1703262000000,6.781,6.782,6.773,6.774,2463.5
+1703262060000,6.775,6.786,6.774,6.785,3265.3
+1703262120000,6.784,6.785,6.774,6.776,3374.8
+1703262180000,6.776,6.781,6.775,6.777,1286.9
+1703262240000,6.777,6.784,6.772,6.777,5104.2
+1703262300000,6.779,6.779,6.766,6.776,6714.5
+1703262360000,6.775,6.781,6.773,6.78,1200.9
+1703262420000,6.779,6.781,6.776,6.78,801.1
+1703262480000,6.78,6.79,6.78,6.79,1900.5
+1703262540000,6.79,6.815,6.79,6.812,6205.8
+1703262600000,6.813,6.839,6.813,6.821,15122.3
+1703262660000,6.82,6.822,6.798,6.821,13122.0
+1703262720000,6.822,6.838,6.804,6.804,8967.8
+1703262780000,6.804,6.812,6.789,6.797,7425.0
+1703262840000,6.794,6.812,6.791,6.799,6332.4
+1703262900000,6.797,6.804,6.783,6.783,2512.0
+1703262960000,6.783,6.785,6.761,6.77,11097.4
+1703263020000,6.769,6.783,6.766,6.78,4133.9
+1703263080000,6.78,6.784,6.75,6.75,6513.8
+1703263140000,6.753,6.763,6.747,6.755,10204.9
+1703263200000,6.758,6.767,6.744,6.749,4901.1
+1703263260000,6.749,6.752,6.727,6.73,7465.1
+1703263320000,6.729,6.747,6.729,6.74,2949.6
+1703263380000,6.74,6.744,6.725,6.733,5841.5
+1703263440000,6.733,6.74,6.727,6.738,4915.4
+1703263500000,6.739,6.748,6.715,6.721,9051.1
+1703263560000,6.721,6.736,6.718,6.721,6558.9
+1703263620000,6.724,6.751,6.715,6.751,11293.9
+1703263680000,6.751,6.751,6.727,6.729,3653.2
+1703263740000,6.73,6.739,6.716,6.726,5775.0
+1703263800000,6.725,6.754,6.724,6.754,3401.2
+1703263860000,6.754,6.758,6.706,6.734,48531.5
+1703263920000,6.735,6.742,6.725,6.727,5717.4
+1703263980000,6.727,6.739,6.725,6.733,8375.5
+1703264040000,6.733,6.739,6.728,6.736,12785.8
+1703264100000,6.737,6.761,6.729,6.745,34603.7
+1703264160000,6.743,6.759,6.73,6.757,19661.4
+1703264220000,6.758,6.81,6.739,6.804,73361.3
+1703264280000,6.806,6.817,6.802,6.813,7900.7
+1703264340000,6.814,6.816,6.798,6.8,4566.0
+1703264400000,6.8,6.805,6.786,6.791,8879.8
+1703264460000,6.79,6.79,6.776,6.784,6259.4
+1703264520000,6.784,6.792,6.784,6.788,1774.8
+1703264580000,6.788,6.793,6.784,6.793,1703.4
+1703264640000,6.793,6.795,6.787,6.787,5175.6
+1703264700000,6.787,6.791,6.784,6.784,5288.0
+1703264760000,6.785,6.798,6.784,6.792,5672.8
+1703264820000,6.792,6.795,6.784,6.789,6947.3
+1703264880000,6.789,6.792,6.789,6.79,2806.1
+1703264940000,6.79,6.792,6.78,6.78,3375.1
+1703265000000,6.78,6.786,6.78,6.786,1027.6
+1703265060000,6.787,6.79,6.78,6.79,1446.6
+1703265120000,6.789,6.804,6.789,6.804,2048.2
+1703265180000,6.804,6.804,6.795,6.798,2056.7
+1703265240000,6.799,6.803,6.779,6.785,2074.4
+1703265300000,6.784,6.803,6.775,6.803,3678.5
+1703265360000,6.804,6.815,6.801,6.806,3624.3
+1703265420000,6.806,6.808,6.794,6.798,2297.4
+1703265480000,6.797,6.808,6.797,6.801,4030.8
+1703265540000,6.802,6.811,6.791,6.806,8247.0
+1703265600000,6.806,6.824,6.806,6.821,7292.7
+1703265660000,6.82,6.829,6.817,6.826,2089.4
+1703265720000,6.827,6.84,6.826,6.838,2722.4
+1703265780000,6.837,6.851,6.831,6.847,8180.7
+1703265840000,6.848,6.851,6.841,6.843,2450.0
+1703265900000,6.844,6.856,6.842,6.842,5667.6
+1703265960000,6.843,6.843,6.826,6.833,5442.7
+1703266020000,6.833,6.838,6.827,6.828,2650.4
+1703266080000,6.83,6.831,6.823,6.826,2184.6
+1703266140000,6.825,6.832,6.825,6.828,1298.7
+1703266200000,6.829,6.834,6.826,6.826,1385.8
+1703266260000,6.826,6.83,6.821,6.821,7678.0
+1703266320000,6.822,6.831,6.821,6.83,2616.9
+1703266380000,6.829,6.847,6.828,6.843,4825.3
+1703266440000,6.841,6.852,6.841,6.85,2601.1
+1703266500000,6.848,6.856,6.837,6.849,8040.1
+1703266560000,6.849,6.859,6.847,6.859,8520.5
+1703266620000,6.859,6.869,6.855,6.866,5569.8
+1703266680000,6.864,6.88,6.863,6.869,11005.0
+1703266740000,6.869,6.881,6.866,6.874,11212.5
+1703266800000,6.875,6.894,6.875,6.894,11967.6
+1703266860000,6.893,6.916,6.888,6.916,20234.8
+1703266920000,6.916,6.943,6.915,6.935,24376.2
+1703266980000,6.935,6.94,6.919,6.919,11731.1
+1703267040000,6.919,6.938,6.904,6.928,15422.3
+1703267100000,6.928,6.932,6.908,6.923,9216.6
+1703267160000,6.923,6.939,6.912,6.937,15165.4
+1703267220000,6.938,6.965,6.936,6.958,28137.8
+1703267280000,6.955,6.977,6.955,6.969,19847.6
+1703267340000,6.97,6.99,6.967,6.971,25377.4
+1703267400000,6.971,6.999,6.967,6.979,24695.0
+1703267460000,6.978,6.984,6.966,6.968,16065.4
+1703267520000,6.969,6.973,6.934,6.971,16744.8
+1703267580000,6.973,6.979,6.945,6.959,28990.1
+1703267640000,6.959,6.99,6.951,6.988,12125.1
+1703267700000,6.988,6.988,6.916,6.924,31596.4
+1703267760000,6.925,6.939,6.911,6.939,13377.6
+1703267820000,6.938,6.944,6.921,6.936,10365.8
+1703267880000,6.936,6.965,6.933,6.959,16828.9
+1703267940000,6.96,6.966,6.952,6.966,7002.2
+1703268000000,6.965,6.967,6.933,6.941,21719.1
+1703268060000,6.942,6.942,6.925,6.933,15742.3
+1703268120000,6.935,6.937,6.927,6.932,5053.9
+1703268180000,6.932,6.936,6.901,6.904,14299.7
+1703268240000,6.903,6.94,6.903,6.918,17378.6
+1703268300000,6.92,6.925,6.894,6.903,13121.8
+1703268360000,6.904,6.92,6.904,6.915,11339.1
+1703268420000,6.912,6.923,6.903,6.914,6251.3
+1703268480000,6.914,6.915,6.886,6.886,12383.3
+1703268540000,6.886,6.918,6.883,6.908,10067.5
+1703268600000,6.907,6.915,6.902,6.908,5007.5
+1703268660000,6.906,6.908,6.886,6.895,7969.7
+1703268720000,6.895,6.9,6.884,6.886,6086.5
+1703268780000,6.885,6.89,6.881,6.882,4676.5
+1703268840000,6.883,6.886,6.834,6.848,47981.3
+1703268900000,6.848,6.876,6.845,6.872,12365.1
+1703268960000,6.871,6.896,6.866,6.891,20090.3
+1703269020000,6.891,6.892,6.87,6.874,4591.1
+1703269080000,6.877,6.891,6.872,6.882,6122.9
+1703269140000,6.883,6.896,6.882,6.888,7939.4
+1703269200000,6.888,6.907,6.884,6.896,6959.9
+1703269260000,6.895,6.898,6.889,6.896,6888.5
+1703269320000,6.896,6.905,6.89,6.9,4712.6
+1703269380000,6.902,6.905,6.892,6.903,4992.4
+1703269440000,6.903,6.914,6.9,6.911,5083.5
+1703269500000,6.91,6.911,6.892,6.907,4541.1
+1703269560000,6.904,6.906,6.885,6.888,9169.8
+1703269620000,6.887,6.899,6.884,6.894,4955.2
+1703269680000,6.895,6.897,6.881,6.881,4941.3
+1703269740000,6.882,6.911,6.882,6.911,8893.9
+1703269800000,6.912,6.914,6.885,6.901,6660.1
+1703269860000,6.898,6.899,6.885,6.886,3167.1
+1703269920000,6.886,6.888,6.875,6.876,5030.3
+1703269980000,6.877,6.878,6.862,6.865,5872.9
+1703270040000,6.866,6.891,6.866,6.891,6770.4
+1703270100000,6.891,6.892,6.874,6.874,5272.4
+1703270160000,6.873,6.884,6.872,6.873,4060.7
+1703270220000,6.874,6.877,6.866,6.875,7110.8
+1703270280000,6.874,6.879,6.869,6.874,3921.4
+1703270340000,6.871,6.873,6.855,6.865,10979.1
+1703270400000,6.866,6.869,6.861,6.861,4298.1
+1703270460000,6.863,6.87,6.863,6.868,2160.8
+1703270520000,6.868,6.886,6.864,6.886,6338.2
+1703270580000,6.884,6.891,6.88,6.889,4099.0
+1703270640000,6.888,6.888,6.876,6.879,2154.8
+1703270700000,6.878,6.889,6.878,6.881,4582.4
+1703270760000,6.88,6.881,6.87,6.87,1502.0
+1703270820000,6.87,6.881,6.87,6.871,2079.6
+1703270880000,6.87,6.877,6.864,6.877,2186.0
+1703270940000,6.877,6.881,6.869,6.878,2506.6
+1703271000000,6.877,6.877,6.868,6.868,6992.5
+1703271060000,6.869,6.887,6.864,6.883,6195.5
+1703271120000,6.884,6.888,6.873,6.879,6021.3
+1703271180000,6.88,6.892,6.879,6.888,3333.7
+1703271240000,6.887,6.895,6.887,6.891,3329.5
+1703271300000,6.891,6.905,6.891,6.905,10058.5
+1703271360000,6.904,6.904,6.889,6.895,6839.6
+1703271420000,6.894,6.899,6.891,6.899,5562.9
+1703271480000,6.899,6.909,6.896,6.903,6513.4
+1703271540000,6.903,6.914,6.901,6.911,3701.3
+1703271600000,6.911,6.911,6.904,6.907,3188.1
+1703271660000,6.906,6.906,6.888,6.888,2729.6
+1703271720000,6.888,6.889,6.877,6.882,5516.6
+1703271780000,6.884,6.885,6.873,6.875,6781.2
+1703271840000,6.875,6.878,6.862,6.871,12352.9
+1703271900000,6.872,6.878,6.855,6.863,4517.0
+1703271960000,6.864,6.876,6.863,6.866,8088.7
+1703272020000,6.866,6.876,6.864,6.871,3273.0
+1703272080000,6.872,6.881,6.868,6.876,2288.4
+1703272140000,6.877,6.89,6.876,6.888,5713.0
+1703272200000,6.886,6.893,6.88,6.883,6610.1
+1703272260000,6.883,6.883,6.871,6.874,3533.5
+1703272320000,6.875,6.879,6.869,6.87,1062.6
+1703272380000,6.874,6.874,6.858,6.865,3970.0
+1703272440000,6.866,6.877,6.862,6.873,2233.4
+1703272500000,6.873,6.874,6.867,6.867,1453.5
+1703272560000,6.868,6.87,6.842,6.842,5465.7
+1703272620000,6.843,6.856,6.824,6.836,19368.7
+1703272680000,6.836,6.842,6.823,6.84,9107.2
+1703272740000,6.841,6.866,6.841,6.866,5509.8
+1703272800000,6.866,6.876,6.865,6.873,5201.1
+1703272860000,6.874,6.876,6.871,6.875,3049.0
+1703272920000,6.875,6.89,6.873,6.887,14897.0
+1703272980000,6.886,6.89,6.868,6.87,4622.7
+1703273040000,6.871,6.875,6.868,6.873,2396.6
+1703273100000,6.871,6.876,6.853,6.865,2428.4
+1703273160000,6.865,6.865,6.856,6.86,2509.4
+1703273220000,6.858,6.863,6.851,6.863,4337.0
+1703273280000,6.862,6.871,6.862,6.868,981.4
+1703273340000,6.869,6.87,6.862,6.864,1612.5
+1703273400000,6.864,6.869,6.859,6.866,1109.8
+1703273460000,6.867,6.879,6.867,6.876,1960.5
+1703273520000,6.877,6.879,6.874,6.876,1122.4
+1703273580000,6.877,6.878,6.868,6.868,1588.8
+1703273640000,6.87,6.881,6.87,6.88,3639.3
+1703273700000,6.881,6.887,6.879,6.887,2257.9
+1703273760000,6.887,6.895,6.886,6.889,3889.2
+1703273820000,6.889,6.9,6.888,6.899,2917.0
+1703273880000,6.898,6.899,6.875,6.878,4653.1
+1703273940000,6.878,6.902,6.878,6.901,5399.6
+1703274000000,6.901,6.926,6.901,6.917,8015.8
+1703274060000,6.917,6.923,6.907,6.919,5672.3
+1703274120000,6.919,6.923,6.912,6.916,5778.2
+1703274180000,6.916,6.917,6.905,6.909,3755.4
+1703274240000,6.911,6.918,6.905,6.913,4368.1
+1703274300000,6.912,6.913,6.896,6.896,1866.4
+1703274360000,6.895,6.896,6.886,6.895,4143.8
+1703274420000,6.894,6.895,6.869,6.872,2752.0
+1703274480000,6.872,6.882,6.869,6.88,3100.8
+1703274540000,6.878,6.895,6.873,6.894,2319.1
+1703274600000,6.893,6.909,6.893,6.908,2650.5
+1703274660000,6.91,6.912,6.899,6.901,3222.4
+1703274720000,6.901,6.901,6.884,6.891,4125.1
+1703274780000,6.891,6.901,6.888,6.89,2295.2
+1703274840000,6.892,6.895,6.877,6.889,3759.0
+1703274900000,6.888,6.889,6.884,6.889,1827.7
+1703274960000,6.89,6.899,6.89,6.895,1657.4
+1703275020000,6.896,6.896,6.89,6.893,726.3
+1703275080000,6.896,6.938,6.896,6.933,11630.2
+1703275140000,6.933,6.937,6.918,6.923,5515.3
+1703275200000,6.924,6.926,6.906,6.918,7737.7
+1703275260000,6.918,6.924,6.918,6.924,2367.9
+1703275320000,6.925,6.925,6.919,6.924,4245.9
+1703275380000,6.924,6.925,6.896,6.896,6424.9
+1703275440000,6.897,6.9,6.887,6.888,6710.1
+1703275500000,6.888,6.896,6.884,6.892,6981.8
+1703275560000,6.893,6.896,6.89,6.89,1891.5
+1703275620000,6.891,6.894,6.876,6.877,5542.3
+1703275680000,6.878,6.885,6.873,6.875,5370.0
+1703275740000,6.875,6.876,6.869,6.873,3199.3
+1703275800000,6.874,6.881,6.871,6.876,2561.4
+1703275860000,6.876,6.889,6.876,6.889,2091.9
+1703275920000,6.887,6.889,6.88,6.884,1958.0
+1703275980000,6.885,6.897,6.879,6.879,8275.5
+1703276040000,6.879,6.883,6.876,6.877,3673.2
+1703276100000,6.876,6.881,6.872,6.88,3192.7
+1703276160000,6.877,6.887,6.874,6.882,2760.3
+1703276220000,6.882,6.883,6.875,6.875,1647.8
+1703276280000,6.876,6.884,6.867,6.878,3894.5
+1703276340000,6.879,6.881,6.873,6.875,2599.4
+1703276400000,6.873,6.874,6.86,6.861,4026.5
+1703276460000,6.861,6.862,6.856,6.859,3595.4
+1703276520000,6.859,6.875,6.859,6.871,1070.1
+1703276580000,6.871,6.872,6.865,6.869,1139.7
+1703276640000,6.87,6.873,6.87,6.872,770.7
+1703276700000,6.871,6.872,6.863,6.866,1413.0
+1703276760000,6.866,6.888,6.866,6.888,2986.7
+1703276820000,6.888,6.893,6.885,6.892,2038.8
+1703276880000,6.893,6.9,6.881,6.881,6920.4
+1703276940000,6.883,6.885,6.881,6.881,798.5
+1703277000000,6.882,6.882,6.87,6.87,4132.0
+1703277060000,6.87,6.878,6.865,6.874,2028.6
+1703277120000,6.878,6.882,6.874,6.875,1206.8
+1703277180000,6.876,6.878,6.861,6.863,4873.8
+1703277240000,6.863,6.864,6.854,6.858,3871.2
+1703277300000,6.858,6.873,6.858,6.873,1295.3
+1703277360000,6.876,6.886,6.874,6.886,2003.6
+1703277420000,6.886,6.889,6.881,6.884,982.5
+1703277480000,6.884,6.884,6.874,6.878,1645.2
+1703277540000,6.878,6.886,6.878,6.883,507.1
+1703277600000,6.882,6.882,6.865,6.865,2894.0
+1703277660000,6.865,6.868,6.863,6.863,649.0
+1703277720000,6.864,6.871,6.864,6.87,723.6
+1703277780000,6.87,6.88,6.87,6.88,701.4
+1703277840000,6.88,6.882,6.876,6.878,816.2
+1703277900000,6.878,6.881,6.872,6.881,829.5
+1703277960000,6.883,6.898,6.883,6.895,3666.5
+1703278020000,6.895,6.908,6.889,6.903,3948.5
+1703278080000,6.902,6.914,6.899,6.906,2692.6
+1703278140000,6.905,6.921,6.901,6.915,4960.2
+1703278200000,6.915,6.915,6.897,6.9,6280.1
+1703278260000,6.901,6.905,6.898,6.901,1941.2
+1703278320000,6.902,6.907,6.896,6.9,1904.0
+1703278380000,6.901,6.904,6.896,6.896,1324.8
+1703278440000,6.897,6.903,6.895,6.896,1683.0
+1703278500000,6.897,6.9,6.891,6.893,1692.2
+1703278560000,6.893,6.901,6.893,6.898,2051.3
+1703278620000,6.899,6.899,6.888,6.888,2095.9
+1703278680000,6.887,6.897,6.887,6.896,1684.3
+1703278740000,6.897,6.904,6.89,6.899,1687.3
+1703278800000,6.901,6.902,6.889,6.892,2742.1
+1703278860000,6.893,6.899,6.891,6.895,1661.5
+1703278920000,6.893,6.896,6.892,6.892,976.2
+1703278980000,6.891,6.891,6.872,6.878,5085.6
+1703279040000,6.878,6.879,6.854,6.858,16241.2
+1703279100000,6.857,6.86,6.846,6.856,7552.0
+1703279160000,6.856,6.86,6.852,6.853,4477.1
+1703279220000,6.854,6.863,6.854,6.86,2774.2
+1703279280000,6.86,6.861,6.849,6.85,3256.7
+1703279340000,6.85,6.854,6.846,6.846,5741.2
+1703279400000,6.846,6.863,6.844,6.863,4301.6
+1703279460000,6.862,6.87,6.859,6.866,2984.2
+1703279520000,6.866,6.872,6.863,6.867,1813.0
+1703279580000,6.869,6.878,6.868,6.876,1593.3
+1703279640000,6.877,6.887,6.877,6.887,2416.7
+1703279700000,6.887,6.892,6.879,6.879,2840.6
+1703279760000,6.879,6.879,6.873,6.877,1842.2
+1703279820000,6.878,6.881,6.874,6.878,846.2
+1703279880000,6.877,6.877,6.871,6.877,2822.2
+1703279940000,6.878,6.879,6.864,6.864,1395.6
+1703280000000,6.864,6.875,6.863,6.869,2729.0
+1703280060000,6.868,6.877,6.868,6.877,1970.1
+1703280120000,6.875,6.895,6.87,6.892,3613.9
+1703280180000,6.892,6.892,6.879,6.88,2233.8
+1703280240000,6.88,6.897,6.88,6.897,1889.4
+1703280300000,6.896,6.899,6.892,6.894,1121.1
+1703280360000,6.894,6.9,6.89,6.9,2698.4
+1703280420000,6.9,6.926,6.9,6.926,3620.0
+1703280480000,6.925,6.926,6.903,6.923,6128.3
+1703280540000,6.923,6.933,6.923,6.924,3366.8
+1703280600000,6.924,6.924,6.911,6.92,5216.9
+1703280660000,6.919,6.93,6.918,6.93,2327.4
+1703280720000,6.929,6.93,6.911,6.911,2393.9
+1703280780000,6.911,6.911,6.904,6.907,2057.7
+1703280840000,6.907,6.927,6.907,6.921,2351.1
+1703280900000,6.92,6.933,6.912,6.929,3705.2
+1703280960000,6.932,6.932,6.924,6.924,1035.6
+1703281020000,6.924,6.928,6.919,6.926,1977.3
+1703281080000,6.926,6.936,6.926,6.927,1641.7
+1703281140000,6.927,6.935,6.925,6.929,1625.1
+1703281200000,6.929,6.934,6.928,6.93,3755.7
+1703281260000,6.928,6.934,6.919,6.919,1824.5
+1703281320000,6.919,6.931,6.917,6.931,6261.2
+1703281380000,6.93,6.93,6.921,6.927,2113.4
+1703281440000,6.926,6.937,6.923,6.937,5233.0
+1703281500000,6.938,6.948,6.936,6.945,5061.5
+1703281560000,6.946,6.949,6.932,6.944,6365.2
+1703281620000,6.943,6.943,6.928,6.928,23118.7
+1703281680000,6.927,6.927,6.921,6.922,1812.2
+1703281740000,6.921,6.922,6.916,6.922,2095.5
+1703281800000,6.923,6.929,6.923,6.924,1314.2
+1703281860000,6.923,6.925,6.922,6.925,570.4
+1703281920000,6.926,6.936,6.926,6.936,1085.3
+1703281980000,6.937,6.943,6.937,6.943,1664.2
+1703282040000,6.944,6.945,6.939,6.939,2090.8
+1703282100000,6.94,6.94,6.922,6.923,1016.3
+1703282160000,6.923,6.931,6.923,6.923,1011.1
+1703282220000,6.923,6.935,6.92,6.933,1072.0
+1703282280000,6.932,6.934,6.921,6.93,5299.6
+1703282340000,6.929,6.929,6.924,6.925,479.7
+1703282400000,6.926,6.939,6.926,6.935,1786.1
+1703282460000,6.936,6.948,6.936,6.943,4519.3
+1703282520000,6.942,6.953,6.936,6.95,4467.2
+1703282580000,6.95,6.952,6.938,6.939,5937.1
+1703282640000,6.938,6.948,6.937,6.94,1252.9
+1703282700000,6.943,6.955,6.943,6.955,1612.7
+1703282760000,6.954,6.959,6.95,6.959,4238.1
+1703282820000,6.959,6.96,6.944,6.957,6167.9
+1703282880000,6.958,6.96,6.937,6.938,6451.7
+1703282940000,6.939,6.957,6.939,6.956,3972.4
+1703283000000,6.956,6.979,6.952,6.967,16762.1
+1703283060000,6.967,6.967,6.958,6.963,2913.0
+1703283120000,6.963,6.963,6.95,6.95,3557.6
+1703283180000,6.949,6.95,6.928,6.938,7786.1
+1703283240000,6.938,6.948,6.934,6.948,2334.7
+1703283300000,6.947,6.96,6.947,6.958,4609.5
+1703283360000,6.959,6.96,6.939,6.94,3235.6
+1703283420000,6.939,6.949,6.935,6.935,8866.9
+1703283480000,6.935,6.938,6.931,6.931,1639.0
+1703283540000,6.933,6.935,6.93,6.935,1118.7
+1703283600000,6.936,6.938,6.933,6.933,799.6
+1703283660000,6.933,6.933,6.915,6.922,7237.5
+1703283720000,6.923,6.934,6.922,6.934,2349.1
+1703283780000,6.935,6.94,6.933,6.936,2579.3
+1703283840000,6.935,6.942,6.934,6.941,1388.0
+1703283900000,6.94,6.94,6.926,6.928,2378.8
+1703283960000,6.929,6.934,6.926,6.93,1609.4
+1703284020000,6.93,6.951,6.929,6.946,6500.6
+1703284080000,6.947,6.967,6.947,6.967,3392.0
+1703284140000,6.967,6.978,6.958,6.976,7980.9
+1703284200000,6.978,6.978,6.961,6.963,5798.8
+1703284260000,6.962,6.963,6.958,6.96,1035.8
+1703284320000,6.96,6.964,6.959,6.96,1270.5
+1703284380000,6.959,6.96,6.956,6.959,2267.0
+1703284440000,6.957,6.96,6.955,6.956,904.4
+1703284500000,6.956,6.958,6.955,6.956,996.2
+1703284560000,6.956,6.957,6.952,6.952,544.1
+1703284620000,6.954,6.963,6.954,6.962,851.8
+1703284680000,6.961,6.978,6.961,6.974,5323.2
+1703284740000,6.974,6.979,6.967,6.979,2298.4
+1703284800000,6.978,6.986,6.977,6.982,3138.2
+1703284860000,6.982,6.982,6.961,6.964,4308.2
+1703284920000,6.965,6.969,6.961,6.961,1109.5
+1703284980000,6.96,6.962,6.954,6.96,3441.9
+1703285040000,6.959,6.959,6.944,6.944,2013.6
+1703285100000,6.944,6.944,6.937,6.938,1411.8
+1703285160000,6.939,6.95,6.939,6.944,2338.6
+1703285220000,6.944,6.948,6.94,6.94,1058.2
+1703285280000,6.938,6.94,6.916,6.927,12832.7
+1703285340000,6.927,6.933,6.927,6.933,2444.6
+1703285400000,6.933,6.94,6.933,6.94,1070.8
+1703285460000,6.939,6.944,6.935,6.938,2485.5
+1703285520000,6.937,6.942,6.935,6.94,672.2
+1703285580000,6.94,6.941,6.935,6.938,1587.0
+1703285640000,6.936,6.937,6.926,6.926,1376.4
+1703285700000,6.926,6.929,6.916,6.918,2309.3
+1703285760000,6.917,6.926,6.911,6.925,3725.9
+1703285820000,6.925,6.928,6.921,6.921,1976.1
+1703285880000,6.921,6.936,6.921,6.936,2066.9
+1703285940000,6.936,6.939,6.934,6.934,1351.3
+1703286000000,6.933,6.933,6.918,6.918,1616.7
+1703286060000,6.917,6.935,6.917,6.935,1803.8
+1703286120000,6.935,6.94,6.935,6.937,1414.5
+1703286180000,6.937,6.94,6.914,6.916,3948.2
+1703286240000,6.915,6.916,6.905,6.906,5114.9
+1703286300000,6.908,6.915,6.904,6.91,3444.5
+1703286360000,6.911,6.912,6.906,6.912,3261.0
+1703286420000,6.913,6.918,6.911,6.915,1282.8
+1703286480000,6.915,6.922,6.91,6.91,5166.5
+1703286540000,6.91,6.917,6.894,6.905,18536.6
+1703286600000,6.908,6.917,6.906,6.912,4058.5
+1703286660000,6.912,6.921,6.912,6.917,3555.2
+1703286720000,6.917,6.935,6.917,6.934,3826.1
+1703286780000,6.933,6.933,6.921,6.921,5991.4
+1703286840000,6.922,6.925,6.911,6.922,3827.9
+1703286900000,6.922,6.942,6.918,6.94,4215.2
+1703286960000,6.94,6.961,6.939,6.956,5819.2
+1703287020000,6.957,6.957,6.951,6.951,4123.1
+1703287080000,6.951,6.96,6.948,6.953,3549.5
+1703287140000,6.954,6.96,6.943,6.948,5043.0
+1703287200000,6.947,6.948,6.928,6.928,3261.0
+1703287260000,6.928,6.938,6.928,6.935,1644.7
+1703287320000,6.935,6.943,6.931,6.935,1674.6
+1703287380000,6.938,6.943,6.927,6.929,8886.2
+1703287440000,6.928,6.932,6.922,6.924,8202.8
+1703287500000,6.924,6.926,6.917,6.921,1754.1
+1703287560000,6.92,6.921,6.914,6.921,3829.8
+1703287620000,6.921,6.927,6.919,6.925,2320.9
+1703287680000,6.925,6.931,6.919,6.928,2425.1
+1703287740000,6.923,6.93,6.921,6.923,1568.9
+1703287800000,6.924,6.924,6.909,6.917,11063.1
+1703287860000,6.916,6.931,6.914,6.919,2986.5
+1703287920000,6.922,6.935,6.92,6.932,6282.6
+1703287980000,6.932,6.934,6.914,6.92,12253.1
+1703288040000,6.921,6.926,6.913,6.922,8814.6
+1703288100000,6.922,6.928,6.921,6.924,1774.0
+1703288160000,6.923,6.927,6.92,6.92,2707.2
+1703288220000,6.921,6.924,6.918,6.921,2973.9
+1703288280000,6.92,6.923,6.911,6.912,4068.4
+1703288340000,6.914,6.919,6.913,6.916,1124.9
+1703288400000,6.915,6.915,6.912,6.913,930.1
+1703288460000,6.913,6.915,6.903,6.903,6525.8
+1703288520000,6.902,6.907,6.894,6.901,7681.3
+1703288580000,6.901,6.902,6.897,6.897,3707.4
+1703288640000,6.898,6.899,6.889,6.895,5070.8
+1703288700000,6.895,6.909,6.889,6.909,2789.8
+1703288760000,6.908,6.91,6.902,6.906,2754.1
+1703288820000,6.906,6.913,6.902,6.913,2527.7
+1703288880000,6.911,6.912,6.895,6.909,7092.6
+1703288940000,6.91,6.912,6.903,6.903,1485.6
+1703289000000,6.902,6.905,6.895,6.901,2876.6
+1703289060000,6.903,6.912,6.903,6.908,2677.0
+1703289120000,6.908,6.911,6.899,6.899,1078.1
+1703289180000,6.899,6.911,6.899,6.911,2274.0
+1703289240000,6.912,6.912,6.898,6.907,1716.3
+1703289300000,6.906,6.913,6.904,6.911,2424.7
+1703289360000,6.911,6.944,6.911,6.929,22367.3
+1703289420000,6.929,6.942,6.928,6.942,3476.5
+1703289480000,6.941,6.944,6.921,6.925,4365.4
+1703289540000,6.924,6.969,6.922,6.954,16292.5
+1703289600000,6.955,6.98,6.955,6.969,18119.9
+1703289660000,6.968,6.979,6.964,6.968,10766.2
+1703289720000,6.967,6.968,6.956,6.963,5328.8
+1703289780000,6.964,6.966,6.951,6.956,3659.1
+1703289840000,6.958,6.966,6.955,6.958,11553.6
+1703289900000,6.957,6.957,6.921,6.921,5112.9
+1703289960000,6.92,6.923,6.895,6.904,10458.2
+1703290020000,6.901,6.916,6.899,6.915,2885.8
+1703290080000,6.914,6.915,6.901,6.909,6328.5
+1703290140000,6.911,6.925,6.906,6.921,3833.0
+1703290200000,6.922,6.925,6.913,6.917,2573.5
+1703290260000,6.916,6.923,6.909,6.91,5378.0
+1703290320000,6.911,6.914,6.9,6.905,3765.1
+1703290380000,6.906,6.922,6.904,6.917,3759.1
+1703290440000,6.916,6.92,6.909,6.916,2425.3
+1703290500000,6.918,6.921,6.898,6.912,4777.1
+1703290560000,6.911,6.922,6.908,6.921,2486.8
+1703290620000,6.921,6.926,6.915,6.925,2753.6
+1703290680000,6.925,6.954,6.919,6.952,5612.8
+1703290740000,6.954,6.97,6.951,6.952,7723.5
+1703290800000,6.951,6.978,6.947,6.961,12569.8
+1703290860000,6.96,6.98,6.952,6.965,15337.1
+1703290920000,6.966,6.971,6.956,6.962,2769.3
+1703290980000,6.962,6.97,6.945,6.947,3157.3
+1703291040000,6.947,6.97,6.947,6.961,5260.3
+1703291100000,6.96,6.976,6.956,6.97,3813.0
+1703291160000,6.969,6.969,6.957,6.968,3090.2
+1703291220000,6.969,6.986,6.969,6.986,4033.2
+1703291280000,6.985,7.005,6.98,7.005,8405.3
+1703291340000,7.002,7.003,6.983,6.983,9075.7
+1703291400000,6.982,6.984,6.965,6.973,6170.6
+1703291460000,6.971,6.971,6.939,6.939,4484.8
+1703291520000,6.938,6.938,6.919,6.922,6640.1
+1703291580000,6.922,6.931,6.907,6.907,5722.0
+1703291640000,6.906,6.912,6.893,6.903,9539.5
+1703291700000,6.904,6.918,6.904,6.918,6059.7
+1703291760000,6.918,6.918,6.902,6.902,4080.1
+1703291820000,6.902,6.908,6.9,6.907,2232.9
+1703291880000,6.907,6.907,6.876,6.879,5195.1
+1703291940000,6.878,6.896,6.868,6.89,10628.9
+1703292000000,6.889,6.898,6.881,6.898,4266.7
+1703292060000,6.898,6.899,6.894,6.897,1390.6
+1703292120000,6.898,6.973,6.896,6.973,30907.1
+1703292180000,6.973,6.984,6.952,6.969,12188.4
+1703292240000,6.97,6.985,6.96,6.96,15773.3
+1703292300000,6.959,6.988,6.957,6.988,14807.6
+1703292360000,6.989,7.037,6.989,7.032,17549.9
+1703292420000,7.034,7.077,7.034,7.071,43301.7
+1703292480000,7.071,7.092,7.062,7.076,54808.4
+1703292540000,7.077,7.089,7.039,7.05,36927.1
+1703292600000,7.05,7.053,7.036,7.038,15388.7
+1703292660000,7.038,7.071,7.029,7.053,31992.8
+1703292720000,7.053,7.069,7.038,7.053,16282.1
+1703292780000,7.054,7.066,7.049,7.06,10556.5
+1703292840000,7.06,7.085,7.06,7.078,16445.9
+1703292900000,7.078,7.083,7.055,7.063,14362.0
+1703292960000,7.064,7.064,7.035,7.044,9494.0
+1703293020000,7.043,7.048,7.023,7.04,14700.4
+1703293080000,7.04,7.053,7.028,7.028,7651.6
+1703293140000,7.028,7.033,7.016,7.024,9787.9
+1703293200000,7.024,7.065,7.024,7.063,7035.8
+1703293260000,7.064,7.064,7.033,7.037,13751.9
+1703293320000,7.037,7.045,7.018,7.018,17970.6
+1703293380000,7.017,7.017,6.993,6.995,15753.2
+1703293440000,6.996,7.005,6.99,7.004,8277.4
+1703293500000,7.006,7.016,6.991,6.992,6240.7
+1703293560000,6.991,7.001,6.977,6.981,7379.9
+1703293620000,6.981,6.995,6.979,6.995,6932.3
+1703293680000,6.996,7.067,6.996,7.051,20858.2
+1703293740000,7.052,7.075,7.052,7.074,13070.0
+1703293800000,7.073,7.119,7.068,7.08,30975.1
+1703293860000,7.079,7.09,7.059,7.075,12878.5
+1703293920000,7.077,7.082,7.068,7.072,8397.4
+1703293980000,7.073,7.076,7.035,7.054,29201.5
+1703294040000,7.055,7.088,7.052,7.085,11483.4
+1703294100000,7.084,7.098,7.071,7.076,10068.8
+1703294160000,7.075,7.075,7.047,7.049,9571.3
+1703294220000,7.05,7.069,7.046,7.046,6552.0
+1703294280000,7.046,7.077,7.032,7.077,10337.6
+1703294340000,7.077,7.077,7.033,7.037,12153.0
+1703294400000,7.037,7.064,7.031,7.051,5583.0
+1703294460000,7.053,7.053,7.026,7.028,6063.9
+1703294520000,7.029,7.04,7.026,7.035,5523.8
+1703294580000,7.034,7.049,7.025,7.049,2568.5
+1703294640000,7.05,7.068,7.046,7.068,6939.0
+1703294700000,7.066,7.113,7.066,7.109,15680.9
+1703294760000,7.107,7.11,7.083,7.093,17209.4
+1703294820000,7.094,7.095,7.074,7.082,9547.4
+1703294880000,7.081,7.104,7.057,7.06,16567.6
+1703294940000,7.058,7.065,7.043,7.043,16094.3
+1703295000000,7.043,7.059,6.989,6.989,25672.1
+1703295060000,6.988,7.03,6.987,7.024,9864.9
+1703295120000,7.022,7.022,6.954,6.962,31675.2
+1703295180000,6.965,6.98,6.957,6.976,10187.7
+1703295240000,6.977,6.978,6.935,6.949,14965.6
+1703295300000,6.948,6.974,6.945,6.971,6117.2
+1703295360000,6.973,7.097,6.971,7.097,34503.4
+1703295420000,7.097,7.12,7.067,7.08,37521.7
+1703295480000,7.08,7.08,7.053,7.062,15727.2
+1703295540000,7.062,7.063,7.041,7.047,8120.9
+1703295600000,7.047,7.055,7.025,7.026,7731.8
+1703295660000,7.025,7.054,7.02,7.04,9851.2
+1703295720000,7.04,7.066,7.04,7.054,4774.3
+1703295780000,7.053,7.059,7.047,7.058,3932.2
+1703295840000,7.057,7.063,7.048,7.053,2452.6
+1703295900000,7.053,7.059,7.041,7.058,6964.6
+1703295960000,7.057,7.057,7.032,7.051,7569.8
+1703296020000,7.051,7.051,7.022,7.022,9292.9
+1703296080000,7.022,7.032,7.013,7.017,8568.9
+1703296140000,7.016,7.037,7.013,7.037,2628.4
+1703296200000,7.038,7.044,7.005,7.009,6322.9
+1703296260000,7.01,7.015,7.006,7.008,3086.2
+1703296320000,7.008,7.011,6.994,6.994,6192.7
+1703296380000,6.994,7.017,6.984,6.989,15100.1
+1703296440000,6.988,6.99,6.972,6.978,11369.5
+1703296500000,6.978,6.98,6.949,6.956,12682.1
+1703296560000,6.955,6.99,6.955,6.984,11948.3
+1703296620000,6.986,6.987,6.971,6.972,5208.5
+1703296680000,6.975,6.977,6.935,6.941,19331.2
+1703296740000,6.94,6.968,6.94,6.957,7974.5
+1703296800000,6.956,6.987,6.933,6.982,31997.0
+1703296860000,6.984,6.998,6.983,6.992,6020.6
+1703296920000,6.992,7.006,6.989,7.004,6432.1
+1703296980000,7.002,7.007,6.978,6.992,8479.5
+1703297040000,6.993,7.007,6.971,6.982,8629.9
+1703297100000,6.983,6.992,6.982,6.982,2358.9
+1703297160000,6.983,6.986,6.977,6.981,3455.4
+1703297220000,6.98,6.98,6.952,6.953,9660.6
+1703297280000,6.953,6.961,6.95,6.953,5994.7
+1703297340000,6.953,6.978,6.951,6.975,3946.5
+1703297400000,6.975,6.979,6.971,6.976,1783.9
+1703297460000,6.977,6.985,6.971,6.976,2771.2
+1703297520000,6.975,6.979,6.968,6.972,2704.0
+1703297580000,6.971,6.976,6.963,6.968,3760.2
+1703297640000,6.969,6.969,6.944,6.95,4319.1
+1703297700000,6.951,6.96,6.935,6.95,6427.0
+1703297760000,6.95,6.956,6.936,6.938,5555.8
+1703297820000,6.939,6.945,6.933,6.94,3937.3
+1703297880000,6.938,6.939,6.918,6.921,9914.3
+1703297940000,6.921,6.941,6.916,6.941,10881.0
+1703298000000,6.941,6.943,6.928,6.938,4376.6
+1703298060000,6.939,6.942,6.926,6.933,3880.6
+1703298120000,6.932,6.933,6.914,6.92,4005.0
+1703298180000,6.92,6.938,6.907,6.929,5764.7
+1703298240000,6.928,6.939,6.916,6.92,5080.3
+1703298300000,6.919,6.926,6.906,6.907,5797.0
+1703298360000,6.908,6.917,6.9,6.903,15045.0
+1703298420000,6.902,6.905,6.835,6.846,67188.5
+1703298480000,6.847,6.862,6.835,6.862,17906.7
+1703298540000,6.863,6.866,6.835,6.847,17164.8
+1703298600000,6.847,6.872,6.847,6.872,14210.1
+1703298660000,6.872,6.878,6.858,6.859,7481.9
+1703298720000,6.859,6.88,6.859,6.874,5538.6
+1703298780000,6.874,6.877,6.86,6.86,4751.6
+1703298840000,6.861,6.861,6.851,6.851,5158.2
+1703298900000,6.851,6.871,6.85,6.871,9872.2
+1703298960000,6.872,6.873,6.851,6.851,5622.1
+1703299020000,6.853,6.853,6.8,6.807,61163.3
+1703299080000,6.809,6.825,6.806,6.814,20078.2
+1703299140000,6.814,6.819,6.78,6.819,20684.2
+1703299200000,6.82,6.837,6.804,6.825,12861.8
+1703299260000,6.825,6.842,6.82,6.832,3087.1
+1703299320000,6.832,6.837,6.819,6.826,7498.4
+1703299380000,6.825,6.832,6.82,6.827,7235.4
+1703299440000,6.826,6.831,6.82,6.821,3033.8
+1703299500000,6.822,6.835,6.808,6.808,5027.6
+1703299560000,6.81,6.833,6.808,6.831,5015.5
+1703299620000,6.831,6.849,6.83,6.848,5833.2
+1703299680000,6.847,6.848,6.839,6.839,4575.4
+1703299740000,6.84,6.849,6.839,6.848,2115.7
+1703299800000,6.847,6.851,6.844,6.845,4553.4
+1703299860000,6.846,6.86,6.846,6.859,8559.9
+1703299920000,6.858,6.859,6.837,6.842,12846.0
+1703299980000,6.843,6.848,6.818,6.818,8849.5
+1703300040000,6.819,6.838,6.819,6.819,4083.1
+1703300100000,6.818,6.834,6.815,6.834,4736.1
+1703300160000,6.833,6.833,6.808,6.814,3107.0
+1703300220000,6.812,6.82,6.795,6.806,12277.5
+1703300280000,6.804,6.804,6.787,6.799,5613.4
+1703300340000,6.799,6.8,6.778,6.789,8342.3
+1703300400000,6.792,6.798,6.765,6.789,20986.8
+1703300460000,6.79,6.815,6.79,6.815,5923.2
+1703300520000,6.816,6.821,6.807,6.809,2566.4
+1703300580000,6.808,6.811,6.792,6.793,5803.6
+1703300640000,6.794,6.812,6.794,6.811,3198.5
+1703300700000,6.81,6.81,6.792,6.792,4371.4
+1703300760000,6.792,6.806,6.792,6.802,4650.3
+1703300820000,6.8,6.816,6.799,6.814,1644.4
+1703300880000,6.814,6.822,6.812,6.814,4462.7
+1703300940000,6.813,6.82,6.804,6.812,6355.8
+1703301000000,6.812,6.824,6.812,6.824,2350.6
+1703301060000,6.822,6.838,6.821,6.834,5588.3
+1703301120000,6.834,6.846,6.834,6.845,3281.6
+1703301180000,6.844,6.86,6.844,6.858,5109.1
+1703301240000,6.858,6.864,6.851,6.86,6405.0
+1703301300000,6.859,6.862,6.839,6.839,4060.7
+1703301360000,6.838,6.845,6.831,6.84,8763.2
+1703301420000,6.839,6.844,6.835,6.844,2353.9
+1703301480000,6.843,6.852,6.842,6.852,1031.0
+1703301540000,6.852,6.862,6.852,6.857,3850.4
+1703301600000,6.857,6.859,6.851,6.856,3299.5
+1703301660000,6.857,6.87,6.857,6.869,6515.9
+1703301720000,6.868,6.869,6.863,6.867,4025.8
+1703301780000,6.867,6.88,6.867,6.868,5293.4
+1703301840000,6.868,6.869,6.864,6.866,1143.2
+1703301900000,6.866,6.866,6.832,6.836,8786.3
+1703301960000,6.836,6.856,6.836,6.854,4324.7
+1703302020000,6.855,6.877,6.855,6.865,4421.3
+1703302080000,6.865,6.874,6.855,6.864,3223.8
+1703302140000,6.863,6.865,6.849,6.851,1964.5
+1703302200000,6.85,6.85,6.833,6.834,2742.3
+1703302260000,6.836,6.842,6.831,6.842,1813.8
+1703302320000,6.842,6.85,6.842,6.847,1810.1
+1703302380000,6.846,6.846,6.834,6.846,1983.3
+1703302440000,6.846,6.846,6.829,6.832,2857.1
+1703302500000,6.833,6.833,6.816,6.816,4593.6
+1703302560000,6.816,6.826,6.81,6.81,6817.2
+1703302620000,6.811,6.828,6.81,6.827,2402.5
+1703302680000,6.828,6.831,6.822,6.828,1648.4
+1703302740000,6.832,6.836,6.83,6.83,1219.2
+1703302800000,6.83,6.833,6.816,6.816,2447.5
+1703302860000,6.813,6.814,6.802,6.802,2294.2
+1703302920000,6.802,6.808,6.801,6.803,852.4
+1703302980000,6.805,6.809,6.8,6.804,2495.4
+1703303040000,6.805,6.806,6.793,6.805,3575.4
+1703303100000,6.806,6.819,6.8,6.81,5315.0
+1703303160000,6.81,6.822,6.802,6.822,2067.0
+1703303220000,6.822,6.826,6.818,6.818,1382.6
+1703303280000,6.817,6.817,6.802,6.807,2328.2
+1703303340000,6.808,6.809,6.798,6.8,2209.5
+1703303400000,6.799,6.813,6.797,6.802,2747.7
+1703303460000,6.804,6.804,6.789,6.789,2012.1
+1703303520000,6.789,6.791,6.781,6.782,5146.1
+1703303580000,6.781,6.785,6.765,6.765,8842.1
+1703303640000,6.767,6.772,6.742,6.751,16241.3
+1703303700000,6.75,6.762,6.744,6.751,14335.9
+1703303760000,6.752,6.772,6.745,6.768,10630.0
+1703303820000,6.768,6.783,6.762,6.768,3979.0
+1703303880000,6.767,6.772,6.765,6.771,1123.8
+1703303940000,6.773,6.779,6.767,6.774,3174.8
+1703304000000,6.774,6.794,6.767,6.774,10316.2
+1703304060000,6.775,6.775,6.745,6.745,7088.5
+1703304120000,6.746,6.774,6.741,6.769,8255.0
+1703304180000,6.77,6.778,6.765,6.776,3233.2
+1703304240000,6.775,6.779,6.749,6.749,3939.6
+1703304300000,6.751,6.764,6.719,6.723,25797.1
+1703304360000,6.724,6.764,6.711,6.756,16888.4
+1703304420000,6.755,6.76,6.726,6.735,9858.9
+1703304480000,6.736,6.743,6.729,6.739,6608.4
+1703304540000,6.737,6.743,6.729,6.741,3990.1
+1703304600000,6.743,6.752,6.734,6.734,4071.1
+1703304660000,6.733,6.743,6.721,6.738,5416.9
+1703304720000,6.739,6.74,6.729,6.733,2745.7
+1703304780000,6.732,6.751,6.731,6.751,2865.2
+1703304840000,6.751,6.765,6.748,6.758,4311.5
+1703304900000,6.76,6.763,6.739,6.754,3048.2
+1703304960000,6.754,6.767,6.746,6.746,4504.4
+1703305020000,6.747,6.753,6.739,6.752,1991.2
+1703305080000,6.753,6.757,6.745,6.751,1671.3
+1703305140000,6.754,6.782,6.754,6.77,5624.6
+1703305200000,6.771,6.777,6.768,6.775,2057.4
+1703305260000,6.775,6.786,6.775,6.782,4560.4
+1703305320000,6.781,6.783,6.759,6.765,7951.3
+1703305380000,6.766,6.771,6.747,6.752,4984.2
+1703305440000,6.753,6.764,6.749,6.764,5735.0
+1703305500000,6.765,6.766,6.757,6.757,2517.9
+1703305560000,6.758,6.767,6.758,6.766,1316.1
+1703305620000,6.765,6.767,6.758,6.764,2813.8
+1703305680000,6.764,6.776,6.764,6.775,3244.4
+1703305740000,6.775,6.783,6.772,6.772,3581.2
+1703305800000,6.771,6.775,6.751,6.753,2663.5
+1703305860000,6.754,6.762,6.752,6.758,3158.8
+1703305920000,6.757,6.757,6.746,6.746,1384.1
+1703305980000,6.747,6.753,6.747,6.752,855.5
+1703306040000,6.752,6.752,6.741,6.744,1508.7
+1703306100000,6.741,6.741,6.728,6.733,3533.9
+1703306160000,6.733,6.738,6.728,6.734,1871.4
+1703306220000,6.734,6.741,6.732,6.737,2649.6
+1703306280000,6.738,6.747,6.735,6.742,2098.6
+1703306340000,6.744,6.745,6.72,6.72,13226.1
+1703306400000,6.721,6.727,6.709,6.711,7940.0
+1703306460000,6.713,6.716,6.71,6.714,2630.9
+1703306520000,6.716,6.716,6.66,6.674,87356.6
+1703306580000,6.676,6.682,6.66,6.675,12908.2
+1703306640000,6.676,6.682,6.665,6.677,11173.2
+1703306700000,6.677,6.684,6.673,6.684,3368.9
+1703306760000,6.684,6.685,6.676,6.678,5950.3
+1703306820000,6.678,6.7,6.677,6.698,5754.5
+1703306880000,6.698,6.698,6.677,6.684,5023.0
+1703306940000,6.685,6.688,6.679,6.686,2444.7
+1703307000000,6.686,6.689,6.68,6.681,4115.9
+1703307060000,6.683,6.7,6.678,6.699,9749.0
+1703307120000,6.7,6.707,6.699,6.706,4099.8
+1703307180000,6.706,6.718,6.706,6.715,4342.3
+1703307240000,6.716,6.719,6.704,6.71,3589.7
+1703307300000,6.71,6.716,6.705,6.716,2753.1
+1703307360000,6.718,6.729,6.718,6.727,4375.9
+1703307420000,6.727,6.743,6.726,6.743,5360.9
+1703307480000,6.743,6.75,6.742,6.747,2983.0
+1703307540000,6.747,6.749,6.74,6.741,3092.7
+1703307600000,6.741,6.745,6.732,6.732,6953.2
+1703307660000,6.729,6.74,6.721,6.735,5592.9
+1703307720000,6.734,6.744,6.726,6.726,2437.3
+1703307780000,6.727,6.733,6.724,6.727,1112.7
+1703307840000,6.727,6.737,6.727,6.737,3404.8
+1703307900000,6.738,6.743,6.73,6.743,2941.4
+1703307960000,6.743,6.745,6.731,6.736,2495.3
+1703308020000,6.736,6.739,6.73,6.73,6278.2
+1703308080000,6.73,6.744,6.729,6.738,7851.3
+1703308140000,6.738,6.755,6.738,6.754,5549.2
+1703308200000,6.755,6.775,6.753,6.775,7348.5
+1703308260000,6.775,6.792,6.773,6.79,8732.1
+1703308320000,6.79,6.798,6.789,6.789,7100.8
+1703308380000,6.789,6.806,6.789,6.798,4216.5
+1703308440000,6.799,6.813,6.799,6.805,5791.1
+1703308500000,6.805,6.819,6.805,6.818,12187.3
+1703308560000,6.818,6.827,6.81,6.813,13521.3
+1703308620000,6.813,6.824,6.812,6.817,5457.5
+1703308680000,6.816,6.831,6.816,6.829,3840.4
+1703308740000,6.828,6.832,6.82,6.822,5998.8
+1703308800000,6.823,6.825,6.803,6.803,8547.2
+1703308860000,6.804,6.824,6.801,6.818,7795.6
+1703308920000,6.817,6.82,6.807,6.818,3231.6
+1703308980000,6.818,6.828,6.817,6.82,3053.8
+1703309040000,6.822,6.831,6.822,6.829,1748.8
+1703309100000,6.83,6.83,6.815,6.829,2632.0
+1703309160000,6.829,6.833,6.797,6.815,23115.6
+1703309220000,6.816,6.82,6.811,6.817,2163.9
+1703309280000,6.818,6.823,6.813,6.823,2916.9
+1703309340000,6.823,6.837,6.822,6.836,4116.7
+1703309400000,6.837,6.844,6.837,6.842,4636.1
+1703309460000,6.842,6.849,6.841,6.842,8313.8
+1703309520000,6.843,6.856,6.843,6.852,5390.1
+1703309580000,6.852,6.856,6.847,6.85,4380.8
+1703309640000,6.85,6.857,6.849,6.854,5225.8
+1703309700000,6.853,6.872,6.853,6.871,2560.2
+1703309760000,6.87,6.871,6.855,6.856,3121.4
+1703309820000,6.856,6.872,6.856,6.866,3158.7
+1703309880000,6.867,6.871,6.864,6.869,1713.4
+1703309940000,6.867,6.872,6.864,6.864,1765.7
+1703310000000,6.864,6.866,6.842,6.848,4576.7
+1703310060000,6.846,6.856,6.84,6.846,2348.0
+1703310120000,6.846,6.847,6.835,6.835,1494.8
+1703310180000,6.835,6.835,6.831,6.832,2016.7
+1703310240000,6.833,6.849,6.831,6.849,4417.8
+1703310300000,6.85,6.852,6.829,6.829,3198.5
+1703310360000,6.828,6.831,6.824,6.824,2103.0
+1703310420000,6.824,6.831,6.817,6.831,2387.7
+1703310480000,6.833,6.844,6.833,6.838,2525.8
+1703310540000,6.839,6.839,6.823,6.826,3252.8
+1703310600000,6.826,6.836,6.813,6.813,2141.4
+1703310660000,6.813,6.82,6.806,6.807,2266.4
+1703310720000,6.806,6.823,6.805,6.823,4334.4
+1703310780000,6.823,6.827,6.82,6.822,2659.7
+1703310840000,6.821,6.822,6.813,6.817,2790.1
+1703310900000,6.816,6.816,6.807,6.809,2488.6
+1703310960000,6.809,6.822,6.809,6.811,1564.4
+1703311020000,6.813,6.817,6.804,6.811,7163.7
+1703311080000,6.81,6.814,6.808,6.814,1113.3
+1703311140000,6.815,6.82,6.813,6.814,2586.3
+1703311200000,6.815,6.822,6.814,6.816,2941.0
+1703311260000,6.816,6.816,6.801,6.802,1345.6
+1703311320000,6.802,6.807,6.8,6.802,1497.1
+1703311380000,6.802,6.807,6.801,6.805,1186.1
+1703311440000,6.806,6.81,6.787,6.795,3616.2
+1703311500000,6.796,6.796,6.781,6.789,4393.9
+1703311560000,6.789,6.794,6.783,6.787,3094.2
+1703311620000,6.787,6.799,6.787,6.796,2321.3
+1703311680000,6.798,6.8,6.783,6.784,1405.6
+1703311740000,6.784,6.79,6.776,6.79,3157.8
+1703311800000,6.789,6.789,6.779,6.786,2147.4
+1703311860000,6.785,6.785,6.778,6.783,1274.7
+1703311920000,6.782,6.783,6.774,6.779,2075.7
+1703311980000,6.78,6.789,6.78,6.789,1586.3
+1703312040000,6.788,6.788,6.779,6.784,1261.4
+1703312100000,6.785,6.787,6.767,6.768,2954.4
+1703312160000,6.768,6.777,6.761,6.769,4484.0
+1703312220000,6.77,6.78,6.762,6.78,7461.5
+1703312280000,6.78,6.79,6.78,6.79,2131.8
+1703312340000,6.789,6.789,6.783,6.787,2761.7
+1703312400000,6.787,6.793,6.787,6.793,1332.9
+1703312460000,6.795,6.799,6.788,6.79,1007.5
+1703312520000,6.79,6.791,6.778,6.783,4982.1
+1703312580000,6.783,6.794,6.783,6.785,1188.2
+1703312640000,6.785,6.786,6.782,6.784,947.9
+1703312700000,6.784,6.797,6.782,6.797,1128.1
+1703312760000,6.797,6.798,6.794,6.795,1609.2
+1703312820000,6.794,6.801,6.789,6.794,8638.7
+1703312880000,6.796,6.801,6.78,6.789,3042.0
+1703312940000,6.79,6.791,6.78,6.784,1594.4
+1703313000000,6.784,6.786,6.774,6.782,2309.4
+1703313060000,6.782,6.789,6.78,6.784,924.1
+1703313120000,6.783,6.783,6.776,6.776,701.3
+1703313180000,6.777,6.79,6.777,6.789,1873.4
+1703313240000,6.789,6.791,6.781,6.784,2605.9
+1703313300000,6.782,6.782,6.762,6.767,2595.9
+1703313360000,6.766,6.766,6.758,6.761,2209.6
+1703313420000,6.761,6.761,6.752,6.752,3529.5
+1703313480000,6.753,6.758,6.751,6.757,1055.5
+1703313540000,6.757,6.757,6.741,6.747,9732.1
+1703313600000,6.75,6.756,6.746,6.75,2051.6
+1703313660000,6.749,6.749,6.739,6.744,3067.5
+1703313720000,6.746,6.749,6.742,6.744,2539.2
+1703313780000,6.745,6.753,6.743,6.752,1857.7
+1703313840000,6.753,6.755,6.741,6.745,2730.8
+1703313900000,6.745,6.755,6.745,6.754,2539.0
+1703313960000,6.754,6.754,6.741,6.741,1006.6
+1703314020000,6.74,6.747,6.738,6.747,1740.9
+1703314080000,6.747,6.747,6.717,6.718,10777.1
+1703314140000,6.72,6.727,6.716,6.726,5343.0
+1703314200000,6.725,6.725,6.708,6.713,7291.8
+1703314260000,6.714,6.719,6.708,6.719,6456.9
+1703314320000,6.719,6.719,6.71,6.715,4467.2
+1703314380000,6.714,6.719,6.71,6.712,4965.3
+1703314440000,6.713,6.714,6.703,6.706,5067.1
+1703314500000,6.706,6.708,6.7,6.707,8571.2
+1703314560000,6.707,6.708,6.696,6.706,6333.1
+1703314620000,6.707,6.709,6.704,6.708,2387.0
+1703314680000,6.708,6.712,6.706,6.711,2164.4
+1703314740000,6.712,6.716,6.71,6.71,2422.0
+1703314800000,6.71,6.71,6.697,6.697,3019.4
+1703314860000,6.698,6.712,6.698,6.712,1824.6
+1703314920000,6.712,6.714,6.711,6.714,1895.3
+1703314980000,6.715,6.727,6.715,6.727,2737.8
+1703315040000,6.727,6.727,6.72,6.723,2325.9
+1703315100000,6.722,6.729,6.715,6.729,3442.0
+1703315160000,6.73,6.731,6.725,6.73,3360.7
+1703315220000,6.73,6.732,6.728,6.732,2243.6
+1703315280000,6.732,6.738,6.724,6.738,1972.0
+1703315340000,6.737,6.737,6.726,6.726,3579.4
+1703315400000,6.725,6.729,6.716,6.717,1812.3
+1703315460000,6.719,6.724,6.716,6.717,915.6
+1703315520000,6.717,6.717,6.706,6.71,1991.9
+1703315580000,6.711,6.715,6.699,6.713,5960.4
+1703315640000,6.714,6.714,6.709,6.712,943.3
+1703315700000,6.711,6.711,6.7,6.7,1682.1
+1703315760000,6.7,6.702,6.691,6.701,3712.1
+1703315820000,6.7,6.7,6.689,6.69,1743.0
+1703315880000,6.691,6.693,6.685,6.693,3957.1
+1703315940000,6.695,6.704,6.694,6.694,2099.2
+1703316000000,6.694,6.704,6.686,6.692,7730.4
+1703316060000,6.691,6.691,6.683,6.685,1818.6
+1703316120000,6.685,6.698,6.684,6.698,2612.6
+1703316180000,6.698,6.7,6.694,6.695,1865.2
+1703316240000,6.693,6.704,6.688,6.698,4613.3
+1703316300000,6.698,6.698,6.688,6.693,5067.3
+1703316360000,6.693,6.701,6.693,6.699,2226.2
+1703316420000,6.698,6.699,6.693,6.698,2506.0
+1703316480000,6.697,6.698,6.697,6.697,257.5
+1703316540000,6.699,6.71,6.699,6.706,4388.6
+1703316600000,6.706,6.707,6.691,6.698,2925.3
+1703316660000,6.697,6.698,6.69,6.698,1748.0
+1703316720000,6.699,6.712,6.697,6.697,3181.5
+1703316780000,6.697,6.707,6.695,6.704,2568.4
+1703316840000,6.705,6.705,6.699,6.7,1227.8
+1703316900000,6.7,6.704,6.697,6.704,1227.9
+1703316960000,6.704,6.711,6.7,6.711,2500.4
+1703317020000,6.712,6.712,6.708,6.71,711.6
+1703317080000,6.709,6.709,6.697,6.699,2374.0
+1703317140000,6.699,6.705,6.693,6.7,3843.4
+1703317200000,6.699,6.704,6.698,6.7,1451.1
+1703317260000,6.7,6.703,6.697,6.698,551.2
+1703317320000,6.698,6.703,6.694,6.702,1535.8
+1703317380000,6.701,6.703,6.696,6.703,1559.6
+1703317440000,6.702,6.704,6.697,6.699,1105.6
+1703317500000,6.699,6.706,6.698,6.705,1913.7
+1703317560000,6.706,6.717,6.706,6.712,2376.9
+1703317620000,6.713,6.725,6.712,6.725,2605.0
+1703317680000,6.723,6.726,6.714,6.714,5664.3
+1703317740000,6.714,6.717,6.704,6.704,3735.3
+1703317800000,6.704,6.709,6.702,6.708,1917.0
+1703317860000,6.709,6.71,6.704,6.71,1619.3
+1703317920000,6.711,6.712,6.705,6.705,1757.8
+1703317980000,6.704,6.719,6.701,6.716,4717.3
+1703318040000,6.716,6.716,6.709,6.711,1192.0
+1703318100000,6.709,6.712,6.692,6.696,6059.3
+1703318160000,6.696,6.7,6.692,6.696,2098.1
+1703318220000,6.697,6.698,6.684,6.693,3609.8
+1703318280000,6.693,6.694,6.688,6.693,959.3
+1703318340000,6.692,6.695,6.688,6.693,930.0
+1703318400000,6.694,6.707,6.691,6.707,4192.9
+1703318460000,6.707,6.71,6.697,6.706,5318.9
+1703318520000,6.707,6.716,6.702,6.715,2367.3
+1703318580000,6.715,6.717,6.711,6.714,3343.0
+1703318640000,6.713,6.713,6.7,6.7,6118.0
+1703318700000,6.7,6.709,6.697,6.708,1881.7
+1703318760000,6.708,6.708,6.699,6.7,1493.5
+1703318820000,6.7,6.703,6.696,6.702,2117.3
+1703318880000,6.703,6.714,6.702,6.712,3286.6
+1703318940000,6.711,6.715,6.704,6.714,3754.5
+1703319000000,6.713,6.715,6.707,6.707,1631.0
+1703319060000,6.707,6.71,6.704,6.71,1172.4
+1703319120000,6.71,6.717,6.708,6.715,2132.1
+1703319180000,6.717,6.718,6.712,6.713,956.5
+1703319240000,6.711,6.713,6.705,6.706,5749.0
+1703319300000,6.706,6.71,6.699,6.702,7980.0
+1703319360000,6.701,6.708,6.701,6.705,1711.5
+1703319420000,6.706,6.709,6.703,6.706,1628.0
+1703319480000,6.706,6.713,6.705,6.713,3622.9
+1703319540000,6.71,6.711,6.703,6.703,1928.9
+1703319600000,6.703,6.707,6.689,6.69,6579.5
+1703319660000,6.69,6.69,6.673,6.68,5914.8
+1703319720000,6.681,6.695,6.68,6.683,4079.1
+1703319780000,6.684,6.691,6.678,6.686,2810.1
+1703319840000,6.686,6.688,6.679,6.682,2273.6
+1703319900000,6.683,6.689,6.68,6.68,3865.4
+1703319960000,6.681,6.682,6.668,6.671,7548.5
+1703320020000,6.671,6.676,6.67,6.676,1161.8
+1703320080000,6.675,6.68,6.67,6.68,2220.0
+1703320140000,6.681,6.683,6.677,6.683,1466.2
+1703320200000,6.684,6.684,6.67,6.672,3343.6
+1703320260000,6.672,6.683,6.672,6.68,2162.3
+1703320320000,6.682,6.683,6.669,6.674,1863.8
+1703320380000,6.674,6.682,6.674,6.677,1299.2
+1703320440000,6.677,6.678,6.673,6.677,733.2
+1703320500000,6.677,6.683,6.674,6.683,1286.1
+1703320560000,6.684,6.686,6.678,6.684,1730.0
+1703320620000,6.684,6.685,6.676,6.676,2405.1
+1703320680000,6.677,6.683,6.677,6.682,1374.8
+1703320740000,6.683,6.686,6.682,6.686,1203.1
+1703320800000,6.685,6.686,6.679,6.683,2556.6
+1703320860000,6.683,6.685,6.675,6.681,4121.9
+1703320920000,6.682,6.689,6.682,6.682,1717.6
+1703320980000,6.681,6.683,6.679,6.683,803.9
+1703321040000,6.683,6.683,6.677,6.678,1346.1
+1703321100000,6.679,6.682,6.678,6.68,790.7
+1703321160000,6.681,6.683,6.677,6.683,722.8
+1703321220000,6.683,6.685,6.677,6.681,1670.7
+1703321280000,6.683,6.69,6.678,6.687,2977.7
+1703321340000,6.687,6.695,6.685,6.694,6207.8
+1703321400000,6.694,6.704,6.691,6.703,2643.2
+1703321460000,6.703,6.704,6.694,6.7,3248.3
+1703321520000,6.699,6.708,6.698,6.698,1936.3
+1703321580000,6.698,6.704,6.697,6.704,1170.4
+1703321640000,6.703,6.706,6.696,6.705,5438.2
+1703321700000,6.705,6.718,6.705,6.716,4743.5
+1703321760000,6.716,6.716,6.705,6.705,3087.8
+1703321820000,6.705,6.717,6.705,6.717,3101.0
+1703321880000,6.717,6.724,6.717,6.721,3826.2
+1703321940000,6.721,6.728,6.719,6.726,5615.4
+1703322000000,6.726,6.731,6.721,6.725,3544.9
+1703322060000,6.726,6.728,6.717,6.722,3912.5
+1703322120000,6.721,6.725,6.716,6.72,3740.6
+1703322180000,6.72,6.72,6.713,6.713,2093.5
+1703322240000,6.712,6.713,6.707,6.71,2471.3
+1703322300000,6.71,6.713,6.703,6.705,2458.9
+1703322360000,6.704,6.706,6.697,6.701,5781.7
+1703322420000,6.701,6.71,6.699,6.699,3435.1
+1703322480000,6.699,6.7,6.696,6.697,1074.1
+1703322540000,6.697,6.71,6.697,6.708,5377.8
+1703322600000,6.707,6.711,6.704,6.711,1487.5
+1703322660000,6.711,6.713,6.708,6.711,1492.1
+1703322720000,6.712,6.717,6.712,6.717,1246.7
+1703322780000,6.716,6.719,6.716,6.717,814.0
+1703322840000,6.716,6.716,6.711,6.713,486.0
+1703322900000,6.711,6.711,6.699,6.699,3418.5
+1703322960000,6.698,6.699,6.692,6.696,3742.5
+1703323020000,6.697,6.698,6.693,6.697,3351.1
+1703323080000,6.697,6.698,6.682,6.684,4433.9
+1703323140000,6.683,6.689,6.68,6.689,4191.9
+1703323200000,6.689,6.692,6.678,6.679,6849.3
+1703323260000,6.678,6.682,6.676,6.679,4618.4
+1703323320000,6.68,6.684,6.671,6.672,5299.5
+1703323380000,6.673,6.677,6.672,6.672,2503.7
+1703323440000,6.673,6.678,6.671,6.678,1541.9
+1703323500000,6.678,6.681,6.673,6.681,1875.6
+1703323560000,6.68,6.68,6.67,6.675,3017.6
+1703323620000,6.675,6.679,6.673,6.676,2019.2
+1703323680000,6.677,6.683,6.675,6.681,3640.1
+1703323740000,6.681,6.69,6.68,6.68,1805.4
+1703323800000,6.68,6.68,6.67,6.674,4375.7
+1703323860000,6.674,6.68,6.669,6.675,10650.6
+1703323920000,6.675,6.687,6.673,6.685,4522.2
+1703323980000,6.685,6.688,6.681,6.683,2832.6
+1703324040000,6.683,6.687,6.674,6.68,3293.7
+1703324100000,6.679,6.679,6.669,6.674,2361.1
+1703324160000,6.674,6.678,6.66,6.661,9682.2
+1703324220000,6.661,6.662,6.65,6.652,8931.6
+1703324280000,6.652,6.654,6.641,6.646,10068.0
+1703324340000,6.647,6.654,6.644,6.654,3712.9
+1703324400000,6.656,6.658,6.639,6.651,3107.9
+1703324460000,6.651,6.659,6.651,6.658,2500.7
+1703324520000,6.658,6.674,6.658,6.674,4187.4
+1703324580000,6.674,6.677,6.666,6.666,2218.6
+1703324640000,6.667,6.67,6.665,6.667,2290.5
+1703324700000,6.667,6.67,6.666,6.667,1116.7
+1703324760000,6.668,6.67,6.66,6.668,2346.0
+1703324820000,6.667,6.671,6.667,6.668,1760.7
+1703324880000,6.668,6.677,6.668,6.672,2805.2
+1703324940000,6.671,6.671,6.663,6.667,2043.0
+1703325000000,6.665,6.665,6.658,6.658,2583.1
+1703325060000,6.658,6.675,6.654,6.674,3142.4
+1703325120000,6.673,6.673,6.663,6.67,3708.4
+1703325180000,6.671,6.68,6.671,6.677,1760.8
+1703325240000,6.677,6.678,6.673,6.674,1993.0
+1703325300000,6.674,6.678,6.671,6.678,1504.8
+1703325360000,6.677,6.679,6.673,6.679,2395.5
+1703325420000,6.679,6.679,6.672,6.674,2236.3
+1703325480000,6.674,6.674,6.667,6.67,793.0
+1703325540000,6.67,6.677,6.67,6.673,2113.6
+1703325600000,6.674,6.677,6.671,6.677,917.9
+1703325660000,6.676,6.676,6.667,6.668,1897.5
+1703325720000,6.667,6.667,6.655,6.656,4122.3
+1703325780000,6.657,6.659,6.648,6.649,2913.5
+1703325840000,6.65,6.654,6.644,6.648,4461.7
+1703325900000,6.649,6.661,6.648,6.661,4533.9
+1703325960000,6.66,6.66,6.65,6.65,1633.2
+1703326020000,6.648,6.65,6.642,6.642,3552.6
+1703326080000,6.644,6.659,6.644,6.658,3676.2
+1703326140000,6.659,6.67,6.658,6.67,3505.7
+1703326200000,6.671,6.671,6.661,6.662,3561.1
+1703326260000,6.662,6.666,6.656,6.656,1894.7
+1703326320000,6.656,6.665,6.653,6.664,990.6
+1703326380000,6.664,6.664,6.659,6.659,1636.7
+1703326440000,6.658,6.666,6.656,6.657,7424.4
+1703326500000,6.656,6.658,6.648,6.658,3075.3
+1703326560000,6.658,6.66,6.652,6.659,1174.4
+1703326620000,6.659,6.662,6.648,6.659,3647.4
+1703326680000,6.66,6.669,6.66,6.664,3643.7
+1703326740000,6.664,6.664,6.642,6.645,14042.2
+1703326800000,6.645,6.655,6.644,6.65,3135.0
+1703326860000,6.65,6.654,6.646,6.654,3333.4
+1703326920000,6.655,6.659,6.653,6.659,1953.2
+1703326980000,6.659,6.67,6.659,6.67,4872.9
+1703327040000,6.67,6.676,6.669,6.674,2339.5
+1703327100000,6.673,6.677,6.672,6.675,1308.5
+1703327160000,6.676,6.68,6.674,6.674,2433.0
+1703327220000,6.676,6.679,6.666,6.672,4169.8
+1703327280000,6.673,6.675,6.671,6.672,950.7
+1703327340000,6.671,6.674,6.662,6.669,4817.7
+1703327400000,6.669,6.67,6.66,6.66,1183.9
+1703327460000,6.659,6.663,6.652,6.652,2762.2
+1703327520000,6.652,6.652,6.644,6.644,2540.6
+1703327580000,6.644,6.644,6.64,6.64,4389.0
+1703327640000,6.64,6.64,6.626,6.634,7265.8
+1703327700000,6.635,6.638,6.582,6.596,72420.1
+1703327760000,6.597,6.623,6.597,6.623,16280.1
+1703327820000,6.622,6.626,6.62,6.624,3200.6
+1703327880000,6.624,6.628,6.622,6.626,5861.8
+1703327940000,6.626,6.626,6.61,6.615,3514.7
+1703328000000,6.615,6.616,6.609,6.613,3741.5
+1703328060000,6.614,6.625,6.614,6.623,3255.5
+1703328120000,6.623,6.629,6.62,6.629,3829.7
+1703328180000,6.628,6.631,6.628,6.63,505.7
+1703328240000,6.631,6.639,6.631,6.639,2760.1
+1703328300000,6.639,6.647,6.635,6.645,9770.9
+1703328360000,6.646,6.647,6.643,6.644,5640.5
+1703328420000,6.645,6.649,6.642,6.647,5363.7
+1703328480000,6.647,6.655,6.644,6.655,14256.4
+1703328540000,6.655,6.669,6.654,6.669,8314.3
+1703328600000,6.669,6.672,6.655,6.669,18769.1
+1703328660000,6.67,6.67,6.663,6.668,4933.5
+1703328720000,6.668,6.692,6.668,6.68,14038.0
+1703328780000,6.68,6.681,6.672,6.68,5675.9
+1703328840000,6.679,6.682,6.671,6.682,4704.8
+1703328900000,6.682,6.686,6.673,6.673,3570.5
+1703328960000,6.673,6.683,6.668,6.682,2697.7
+1703329020000,6.682,6.685,6.672,6.681,5402.6
+1703329080000,6.68,6.69,6.676,6.677,4847.5
+1703329140000,6.677,6.681,6.676,6.679,2749.2
+1703329200000,6.679,6.679,6.672,6.672,1630.6
+1703329260000,6.672,6.684,6.669,6.672,6940.1
+1703329320000,6.673,6.676,6.673,6.676,440.9
+1703329380000,6.675,6.675,6.669,6.669,2996.2
+1703329440000,6.669,6.675,6.668,6.674,6883.6
+1703329500000,6.675,6.682,6.674,6.682,6046.7
+1703329560000,6.681,6.682,6.67,6.671,4915.8
+1703329620000,6.67,6.678,6.67,6.675,2474.8
+1703329680000,6.675,6.677,6.664,6.677,4966.3
+1703329740000,6.675,6.696,6.675,6.695,16996.8
+1703329800000,6.695,6.698,6.692,6.692,6511.1
+1703329860000,6.693,6.699,6.688,6.688,3605.7
+1703329920000,6.687,6.687,6.676,6.677,2496.5
+1703329980000,6.676,6.679,6.667,6.671,7770.3
+1703330040000,6.672,6.686,6.672,6.682,2328.0
+1703330100000,6.682,6.682,6.667,6.668,2031.7
+1703330160000,6.67,6.688,6.67,6.687,3442.3
+1703330220000,6.688,6.693,6.685,6.688,2116.1
+1703330280000,6.688,6.691,6.685,6.69,1236.3
+1703330340000,6.688,6.689,6.674,6.678,3628.1
+1703330400000,6.679,6.68,6.669,6.67,2912.9
+1703330460000,6.669,6.676,6.666,6.673,2676.3
+1703330520000,6.673,6.675,6.666,6.67,1365.5
+1703330580000,6.671,6.676,6.668,6.67,1047.5
+1703330640000,6.669,6.669,6.663,6.667,2233.2
+1703330700000,6.668,6.673,6.668,6.671,1096.9
+1703330760000,6.671,6.678,6.664,6.669,8133.5
+1703330820000,6.668,6.671,6.661,6.666,2314.9
+1703330880000,6.667,6.683,6.667,6.683,3237.6
+1703330940000,6.684,6.69,6.679,6.684,2819.3
+1703331000000,6.683,6.683,6.673,6.675,3243.2
+1703331060000,6.676,6.678,6.672,6.672,2729.4
+1703331120000,6.673,6.674,6.669,6.67,1742.3
+1703331180000,6.668,6.67,6.664,6.665,1314.7
+1703331240000,6.666,6.679,6.666,6.679,4065.0
+1703331300000,6.678,6.678,6.671,6.671,1090.7
+1703331360000,6.67,6.671,6.659,6.66,2845.6
+1703331420000,6.661,6.68,6.661,6.678,1481.4
+1703331480000,6.677,6.677,6.669,6.672,2835.0
+1703331540000,6.672,6.675,6.67,6.671,703.3
+1703331600000,6.67,6.677,6.669,6.677,458.1
+1703331660000,6.678,6.685,6.676,6.685,5386.3
+1703331720000,6.685,6.688,6.68,6.687,2417.0
+1703331780000,6.687,6.688,6.681,6.682,2205.8
+1703331840000,6.682,6.684,6.678,6.678,2717.0
+1703331900000,6.678,6.686,6.675,6.686,1341.4
+1703331960000,6.688,6.689,6.683,6.683,1488.8
+1703332020000,6.682,6.682,6.675,6.675,2058.3
+1703332080000,6.675,6.675,6.669,6.669,1547.4
+1703332140000,6.671,6.675,6.671,6.672,2137.0
+1703332200000,6.674,6.676,6.668,6.674,1175.5
+1703332260000,6.676,6.676,6.665,6.666,1363.2
+1703332320000,6.665,6.683,6.664,6.68,4983.2
+1703332380000,6.679,6.694,6.677,6.688,6608.2
+1703332440000,6.688,6.689,6.682,6.687,1501.3
+1703332500000,6.685,6.688,6.684,6.685,911.4
+1703332560000,6.683,6.683,6.672,6.675,1469.2
+1703332620000,6.675,6.683,6.675,6.677,873.2
+1703332680000,6.678,6.683,6.676,6.678,896.0
+1703332740000,6.677,6.677,6.668,6.668,601.3
+1703332800000,6.668,6.669,6.656,6.66,4258.0
+1703332860000,6.66,6.674,6.657,6.673,2469.3
+1703332920000,6.675,6.689,6.673,6.689,3435.2
+1703332980000,6.689,6.69,6.68,6.68,2749.3
+1703333040000,6.679,6.679,6.671,6.679,1603.2
+1703333100000,6.68,6.69,6.678,6.69,4489.5
+1703333160000,6.691,6.711,6.691,6.703,13445.7
+1703333220000,6.702,6.711,6.697,6.71,3840.4
+1703333280000,6.71,6.71,6.702,6.702,2292.5
+1703333340000,6.703,6.715,6.702,6.714,6020.4
+1703333400000,6.714,6.718,6.71,6.712,4135.5
+1703333460000,6.711,6.728,6.711,6.724,9260.1
+1703333520000,6.723,6.723,6.712,6.722,5478.1
+1703333580000,6.723,6.729,6.722,6.725,2054.1
+1703333640000,6.724,6.726,6.722,6.722,1964.1
+1703333700000,6.723,6.735,6.721,6.735,5962.8
+1703333760000,6.734,6.74,6.73,6.74,6441.3
+1703333820000,6.739,6.747,6.733,6.744,6441.0
+1703333880000,6.744,6.755,6.741,6.751,11909.7
+1703333940000,6.752,6.756,6.748,6.752,6155.2
+1703334000000,6.752,6.753,6.742,6.743,9427.4
+1703334060000,6.742,6.747,6.74,6.747,2970.9
+1703334120000,6.748,6.75,6.744,6.747,2979.1
+1703334180000,6.748,6.752,6.744,6.747,4318.1
+1703334240000,6.747,6.747,6.738,6.745,3089.2
+1703334300000,6.745,6.753,6.743,6.748,3986.6
+1703334360000,6.745,6.754,6.742,6.742,5588.9
+1703334420000,6.742,6.756,6.741,6.754,2901.4
+1703334480000,6.754,6.754,6.74,6.741,1908.7
+1703334540000,6.742,6.748,6.74,6.747,1473.6
+1703334600000,6.747,6.755,6.746,6.752,3661.6
+1703334660000,6.753,6.762,6.744,6.756,10551.3
+1703334720000,6.756,6.759,6.75,6.759,1831.5
+1703334780000,6.76,6.761,6.749,6.749,3601.0
+1703334840000,6.747,6.753,6.743,6.743,3578.9
+1703334900000,6.742,6.751,6.742,6.746,1541.7
+1703334960000,6.745,6.753,6.744,6.746,1124.1
+1703335020000,6.746,6.747,6.725,6.73,7731.9
+1703335080000,6.731,6.742,6.731,6.737,3989.8
+1703335140000,6.736,6.739,6.731,6.733,1572.7
+1703335200000,6.733,6.741,6.728,6.741,4105.5
+1703335260000,6.739,6.74,6.721,6.722,2062.3
+1703335320000,6.724,6.732,6.723,6.73,1662.7
+1703335380000,6.73,6.732,6.724,6.724,1076.9
+1703335440000,6.724,6.737,6.723,6.737,2358.8
+1703335500000,6.737,6.744,6.736,6.741,4349.3
+1703335560000,6.741,6.749,6.741,6.745,2033.8
+1703335620000,6.746,6.754,6.746,6.751,2270.0
+1703335680000,6.751,6.751,6.747,6.748,1990.2
+1703335740000,6.748,6.754,6.747,6.754,1963.0
+1703335800000,6.753,6.792,6.753,6.792,17819.9
+1703335860000,6.791,6.792,6.777,6.778,8621.3
+1703335920000,6.779,6.784,6.764,6.774,10908.6
+1703335980000,6.776,6.795,6.769,6.782,7241.9
+1703336040000,6.781,6.806,6.781,6.794,24045.0
+1703336100000,6.794,6.798,6.781,6.781,2637.3
+1703336160000,6.779,6.795,6.773,6.788,5122.4
+1703336220000,6.788,6.791,6.779,6.786,4531.1
+1703336280000,6.785,6.785,6.772,6.778,3984.1
+1703336340000,6.779,6.783,6.772,6.772,2195.9
+1703336400000,6.772,6.773,6.762,6.77,3212.9
+1703336460000,6.772,6.795,6.771,6.781,6025.5
+1703336520000,6.781,6.791,6.779,6.787,2122.7
+1703336580000,6.788,6.805,6.788,6.8,11452.7
+1703336640000,6.8,6.808,6.799,6.807,8025.2
+1703336700000,6.807,6.811,6.801,6.81,8370.7
+1703336760000,6.81,6.814,6.805,6.811,5322.6
+1703336820000,6.811,6.827,6.811,6.824,11650.8
+1703336880000,6.823,6.827,6.812,6.826,4890.6
+1703336940000,6.826,6.838,6.826,6.834,6218.3
+1703337000000,6.834,6.839,6.827,6.832,6851.8
+1703337060000,6.832,6.837,6.831,6.836,2846.8
+1703337120000,6.836,6.849,6.836,6.848,10315.1
+1703337180000,6.849,6.892,6.849,6.891,24178.6
+1703337240000,6.89,6.904,6.89,6.894,21189.7
+1703337300000,6.894,6.895,6.877,6.882,10561.9
+1703337360000,6.882,6.924,6.88,6.919,26180.4
+1703337420000,6.919,6.926,6.909,6.915,23231.2
+1703337480000,6.916,6.935,6.915,6.928,13847.7
+1703337540000,6.928,6.952,6.902,6.914,22449.0
+1703337600000,6.915,6.942,6.915,6.937,12805.2
+1703337660000,6.938,6.955,6.93,6.941,20911.8
+1703337720000,6.941,6.941,6.92,6.92,25099.6
+1703337780000,6.921,6.946,6.921,6.941,10733.0
+1703337840000,6.943,6.95,6.935,6.946,6956.8
+1703337900000,6.947,6.961,6.945,6.946,11283.6
+1703337960000,6.946,6.947,6.93,6.93,10576.7
+1703338020000,6.931,6.947,6.931,6.944,8431.5
+1703338080000,6.943,6.943,6.91,6.923,15145.4
+1703338140000,6.925,6.936,6.906,6.909,14180.1
+1703338200000,6.908,6.908,6.861,6.867,21752.6
+1703338260000,6.867,6.878,6.857,6.863,11393.0
+1703338320000,6.863,6.867,6.814,6.825,24075.8
+1703338380000,6.825,6.836,6.818,6.822,16906.8
+1703338440000,6.822,6.823,6.794,6.812,16147.1
+1703338500000,6.812,6.816,6.794,6.795,7675.9
+1703338560000,6.796,6.823,6.796,6.822,9752.8
+1703338620000,6.822,6.822,6.805,6.814,6960.7
+1703338680000,6.815,6.83,6.815,6.826,2189.4
+1703338740000,6.827,6.829,6.805,6.811,5037.4
+1703338800000,6.81,6.826,6.809,6.812,5176.0
+1703338860000,6.812,6.816,6.805,6.805,5728.4
+1703338920000,6.806,6.816,6.798,6.808,7815.3
+1703338980000,6.808,6.812,6.804,6.812,4650.6
+1703339040000,6.813,6.824,6.812,6.823,4825.1
+1703339100000,6.825,6.832,6.82,6.825,3975.2
+1703339160000,6.826,6.828,6.816,6.817,2467.6
+1703339220000,6.818,6.819,6.807,6.816,5964.7
+1703339280000,6.817,6.824,6.812,6.824,3537.4
+1703339340000,6.825,6.839,6.825,6.839,3895.6
+1703339400000,6.84,6.845,6.835,6.84,4931.7
+1703339460000,6.84,6.845,6.832,6.841,6787.9
+1703339520000,6.84,6.84,6.819,6.821,6094.0
+1703339580000,6.82,6.821,6.808,6.816,4619.9
+1703339640000,6.817,6.825,6.812,6.813,2423.5
+1703339700000,6.814,6.818,6.809,6.814,2338.0
+1703339760000,6.815,6.816,6.8,6.802,5270.7
+1703339820000,6.802,6.806,6.795,6.806,3658.6
+1703339880000,6.805,6.805,6.789,6.794,3247.5
+1703339940000,6.793,6.793,6.786,6.789,3478.6
+1703340000000,6.79,6.797,6.776,6.777,5182.6
+1703340060000,6.777,6.792,6.774,6.784,5768.5
+1703340120000,6.785,6.798,6.785,6.796,2328.9
+1703340180000,6.797,6.798,6.772,6.778,4603.4
+1703340240000,6.778,6.794,6.776,6.791,3019.3
+1703340300000,6.792,6.8,6.792,6.8,3660.3
+1703340360000,6.8,6.802,6.796,6.801,1526.9
+1703340420000,6.802,6.816,6.798,6.814,4085.2
+1703340480000,6.813,6.813,6.802,6.804,3545.8
+1703340540000,6.803,6.826,6.803,6.823,5040.9
+1703340600000,6.821,6.823,6.814,6.821,1516.7
+1703340660000,6.822,6.825,6.818,6.825,1771.4
+1703340720000,6.826,6.845,6.826,6.837,4706.5
+1703340780000,6.838,6.838,6.825,6.827,2320.6
+1703340840000,6.826,6.827,6.813,6.813,3183.1
+1703340900000,6.813,6.815,6.807,6.815,1696.6
+1703340960000,6.815,6.815,6.808,6.808,1889.3
+1703341020000,6.809,6.809,6.794,6.795,2645.2
+1703341080000,6.796,6.802,6.795,6.796,2029.9
+1703341140000,6.797,6.801,6.793,6.794,1468.8
+1703341200000,6.793,6.797,6.791,6.791,1417.6
+1703341260000,6.79,6.794,6.782,6.792,5679.6
+1703341320000,6.793,6.793,6.78,6.783,4761.6
+1703341380000,6.785,6.786,6.773,6.784,1725.2
+1703341440000,6.784,6.787,6.78,6.781,1310.6
+1703341500000,6.781,6.784,6.778,6.78,2116.4
+1703341560000,6.778,6.779,6.762,6.773,5967.3
+1703341620000,6.773,6.783,6.773,6.781,2442.6
+1703341680000,6.781,6.789,6.779,6.789,2109.2
+1703341740000,6.79,6.801,6.79,6.801,1808.4
+1703341800000,6.801,6.807,6.796,6.796,3145.8
+1703341860000,6.797,6.797,6.785,6.792,2257.3
+1703341920000,6.793,6.803,6.792,6.803,1111.2
+1703341980000,6.803,6.803,6.776,6.783,2856.6
+1703342040000,6.784,6.797,6.774,6.794,2509.0
+1703342100000,6.797,6.817,6.797,6.814,2469.1
+1703342160000,6.817,6.821,6.804,6.813,4165.3
+1703342220000,6.812,6.812,6.802,6.805,1640.2
+1703342280000,6.805,6.805,6.797,6.803,1361.8
+1703342340000,6.802,6.804,6.793,6.802,2817.9
+1703342400000,6.803,6.809,6.801,6.808,593.1
+1703342460000,6.806,6.817,6.805,6.817,716.3
+1703342520000,6.818,6.821,6.815,6.821,773.9
+1703342580000,6.821,6.833,6.821,6.828,2313.8
+1703342640000,6.831,6.838,6.829,6.831,4453.5
+1703342700000,6.831,6.834,6.811,6.811,2226.2
+1703342760000,6.811,6.822,6.806,6.821,2895.3
+1703342820000,6.821,6.821,6.813,6.813,1124.7
+1703342880000,6.812,6.82,6.804,6.82,3612.1
+1703342940000,6.821,6.822,6.79,6.794,6975.8
+1703343000000,6.793,6.819,6.792,6.811,4879.6
+1703343060000,6.809,6.832,6.808,6.822,10137.5
+1703343120000,6.822,6.843,6.822,6.842,3628.7
+1703343180000,6.842,6.851,6.83,6.83,6126.7
+1703343240000,6.829,6.835,6.816,6.828,4875.6
+1703343300000,6.829,6.836,6.829,6.834,1774.2
+1703343360000,6.834,6.843,6.831,6.843,975.3
+1703343420000,6.843,6.844,6.816,6.821,2818.2
+1703343480000,6.822,6.84,6.822,6.839,2664.6
+1703343540000,6.839,6.845,6.838,6.84,1598.9
+1703343600000,6.841,6.854,6.84,6.845,4521.6
+1703343660000,6.848,6.848,6.831,6.834,2131.2
+1703343720000,6.835,6.837,6.833,6.837,1244.9
+1703343780000,6.837,6.857,6.837,6.845,3303.4
+1703343840000,6.845,6.849,6.842,6.846,1436.3
+1703343900000,6.846,6.847,6.813,6.822,11014.3
+1703343960000,6.822,6.825,6.81,6.821,4170.1
+1703344020000,6.821,6.828,6.816,6.827,4253.1
+1703344080000,6.827,6.831,6.819,6.831,4718.1
+1703344140000,6.828,6.828,6.824,6.828,294.5
+1703344200000,6.83,6.83,6.811,6.816,5782.8
+1703344260000,6.814,6.815,6.803,6.804,2204.7
+1703344320000,6.805,6.815,6.805,6.806,1806.9
+1703344380000,6.806,6.808,6.788,6.798,6183.7
+1703344440000,6.798,6.806,6.794,6.806,2240.1
+1703344500000,6.806,6.811,6.798,6.805,1105.8
+1703344560000,6.806,6.809,6.798,6.802,1585.8
+1703344620000,6.802,6.809,6.801,6.802,900.7
+1703344680000,6.801,6.804,6.795,6.798,2308.4
+1703344740000,6.798,6.802,6.797,6.8,1053.9
+1703344800000,6.801,6.813,6.801,6.811,1143.4
+1703344860000,6.813,6.821,6.813,6.821,1282.4
+1703344920000,6.821,6.821,6.797,6.797,4233.1
+1703344980000,6.797,6.806,6.797,6.806,802.3
+1703345040000,6.807,6.808,6.799,6.8,1659.0
+1703345100000,6.802,6.804,6.799,6.804,1135.3
+1703345160000,6.804,6.809,6.796,6.799,2010.9
+1703345220000,6.8,6.804,6.793,6.796,1160.8
+1703345280000,6.794,6.794,6.781,6.785,5476.6
+1703345340000,6.785,6.797,6.785,6.794,5992.9
+1703345400000,6.791,6.799,6.791,6.799,728.9
+1703345460000,6.799,6.799,6.768,6.774,11159.4
+1703345520000,6.774,6.786,6.774,6.786,794.9
+1703345580000,6.787,6.79,6.779,6.783,2668.1
+1703345640000,6.784,6.789,6.781,6.789,708.8
+1703345700000,6.789,6.79,6.779,6.78,1161.0
+1703345760000,6.778,6.785,6.776,6.785,1536.5
+1703345820000,6.784,6.786,6.777,6.781,996.9
+1703345880000,6.78,6.788,6.78,6.783,800.1
+1703345940000,6.782,6.785,6.778,6.781,1046.0
+1703346000000,6.781,6.782,6.775,6.778,2169.8
+1703346060000,6.779,6.781,6.777,6.78,827.6